KissMeData/222670/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204100	17492440	4990	4990	4990	4990	1
3	20241121	204000	17492440	4990	4990	4990	4990	0
4	20241121	203900	17492440	4990	4990	4990	4990	0
5	20241121	203800	17492440	4990	4990	4990	4990	0
6	20241121	203700	17492440	4990	4990	4990	4990	0
7	20241121	203600	17492440	4990	4990	4990	4990	0
8	20241121	203500	17492440	4990	4990	4990	4990	0
9	20241121	203400	17492440	4990	4990	4990	4990	0
10	20241121	203300	17492440	4990	4990	4990	4990	0
11	20241121	203200	17492440	4990	4990	4990	4990	0
12	20241121	203100	17492440	4990	4990	4990	4990	0
13	20241121	203000	17492440	4990	4990	4990	4990	0
14	20241121	202900	17492440	4990	4990	4990	4990	0
15	20241121	202800	17492440	4990	4990	4990	4990	0
16	20241121	202700	17492440	4990	4990	4990	4990	0
17	20241121	202600	17492440	4990	4990	4990	4990	0
18	20241121	202500	17492440	4990	4990	4990	4990	0
19	20241121	202400	17492440	4990	4990	4990	4990	0
20	20241121	202300	17492440	4990	4990	4990	4990	0
21	20241121	202200	17492440	4990	4990	4990	4990	0
22	20241121	202100	17492440	4990	4990	4990	4990	0
23	20241121	202000	17492440	4990	4990	4990	4990	0
24	20241121	201900	17492440	4990	4990	4990	4990	0
25	20241121	201800	17492440	4990	4990	4990	4990	0
26	20241121	201700	17492440	4990	4990	4990	4990	0
27	20241121	201600	17492440	4990	4990	4990	4990	0
28	20241121	201500	17492440	4990	4990	4990	4990	0
29	20241121	201400	17492440	4990	4990	4990	4990	0
30	20241121	201300	17492440	4990	4990	4990	4990	0
31	20241121	201200	17492440	4990	4990	4990	4990	0
32	20241121	201100	17492440	4990	4990	4990	4990	1
33	20241121	201000	17492440	4990	4990	4990	4990	0
34	20241121	200900	17492440	4990	4990	4990	4990	0
35	20241121	200800	17492440	4990	4990	4990	4990	0
36	20241121	200700	17492440	4990	4990	4990	4990	0
37	20241121	200600	17492440	4990	4990	4990	4990	0
38	20241121	200500	17492440	4990	4990	4990	4990	0
39	20241121	200400	17492440	4990	4990	4990	4990	0
40	20241121	200300	17492440	4990	4990	4990	4990	0
41	20241121	200200	17492440	4990	4990	4990	4990	0
42	20241121	200100	17492440	4990	4990	4990	4990	0
43	20241121	200000	17492440	4990	4990	4990	4990	0
44	20241121	195900	17492440	4990	4990	4990	4990	0
45	20241121	195800	17492440	4990	4990	4990	4990	0
46	20241121	195700	17492440	4990	4990	4990	4990	0
47	20241121	195600	17492440	4990	4990	4990	4990	0
48	20241121	195500	17492440	4990	4990	4990	4990	0
49	20241121	195400	17492440	4990	4990	4990	4990	0
50	20241121	195300	17492440	4990	4990	4990	4990	0
51	20241121	195200	17492440	4990	4990	4990	4990	0
52	20241121	195100	17492440	4990	4990	4990	4990	0
53	20241121	195000	17492440	4990	4990	4990	4990	0
54	20241121	194900	17492440	4990	4990	4990	4990	0
55	20241121	194800	17492440	4990	4990	4990	4990	0
56	20241121	194700	17492440	4990	4990	4990	4990	0
57	20241121	194600	17492440	4990	4990	4990	4990	0
58	20241121	194500	17492440	4990	4990	4990	4990	0
59	20241121	194400	17492440	4990	4990	4990	4990	0
60	20241121	194300	17492440	4990	4990	4990	4990	0
61	20241121	194200	17492440	4990	4990	4990	4990	0
62	20241121	194100	17492440	4990	4990	4990	4990	1
63	20241121	194000	17492440	4990	4990	4990	4990	0
64	20241121	193900	17492440	4990	4990	4990	4990	0
65	20241121	193800	17492440	4990	4990	4990	4990	0
66	20241121	193700	17492440	4990	4990	4990	4990	0
67	20241121	193600	17492440	4990	4990	4990	4990	0
68	20241121	193500	17492440	4990	4990	4990	4990	0
69	20241121	193400	17492440	4990	4990	4990	4990	0
70	20241121	193300	17492440	4990	4990	4990	4990	0
71	20241121	193200	17492440	4990	4990	4990	4990	0
72	20241121	193100	17492440	4990	4990	4990	4990	0
73	20241121	193000	17492440	4990	4990	4990	4990	0
74	20241121	192900	17492440	4990	4990	4990	4990	0
75	20241121	192800	17492440	4990	4990	4990	4990	0
76	20241121	192700	17492440	4990	4990	4990	4990	0
77	20241121	192600	17492440	4990	4990	4990	4990	0
78	20241121	192500	17492440	4990	4990	4990	4990	0
79	20241121	192400	17492440	4990	4990	4990	4990	0
80	20241121	192300	17492440	4990	4990	4990	4990	0
81	20241121	192200	17492440	4990	4990	4990	4990	0
82	20241121	192100	17492440	4990	4990	4990	4990	0
83	20241121	192000	17492440	4990	4990	4990	4990	0
84	20241121	191900	17492440	4990	4990	4990	4990	0
85	20241121	191800	17492440	4990	4990	4990	4990	0
86	20241121	191700	17492440	4990	4990	4990	4990	0
87	20241121	191600	17492440	4990	4990	4990	4990	0
88	20241121	191500	17492440	4990	4990	4990	4990	0
89	20241121	191400	17492440	4990	4990	4990	4990	0
90	20241121	191300	17492440	4990	4990	4990	4990	0
91	20241121	191200	17492440	4990	4990	4990	4990	0
92	20241121	191100	17492440	4990	4990	4990	4990	1
93	20241121	191000	17492440	4990	4990	4990	4990	0
94	20241121	190900	17492440	4990	4990	4990	4990	0
95	20241121	190800	17492440	4990	4990	4990	4990	0
96	20241121	190700	17492440	4990	4990	4990	4990	0
97	20241121	190600	17492440	4990	4990	4990	4990	0
98	20241121	190500	17492440	4990	4990	4990	4990	0
99	20241121	190400	17492440	4990	4990	4990	4990	0
100	20241121	190300	17492440	4990	4990	4990	4990	0
101	20241121	190200	17492440	4990	4990	4990	4990	0
102	20241121	190100	17492440	4990	4990	4990	4990	0
103	20241121	190000	17492440	4990	4990	4990	4990	0
104	20241121	185900	17492440	4990	4990	4990	4990	0
105	20241121	185800	17492440	4990	4990	4990	4990	0
106	20241121	185700	17492440	4990	4990	4990	4990	0
107	20241121	185600	17492440	4990	4990	4990	4990	0
108	20241121	185500	17492440	4990	4990	4990	4990	0
109	20241121	185400	17492440	4990	4990	4990	4990	0
110	20241121	185300	17492440	4990	4990	4990	4990	0
111	20241121	185200	17492440	4990	4990	4990	4990	0
112	20241121	185100	17492440	4990	4990	4990	4990	0
113	20241121	185000	17492440	4990	4990	4990	4990	0
114	20241121	184900	17492440	4990	4990	4990	4990	0
115	20241121	184800	17492440	4990	4990	4990	4990	0
116	20241121	184700	17492440	4990	4990	4990	4990	0
117	20241121	184600	17492440	4990	4990	4990	4990	0
118	20241121	184500	17492440	4990	4990	4990	4990	0
119	20241121	184400	17492440	4990	4990	4990	4990	0
120	20241121	184300	17492440	4990	4990	4990	4990	0
121	20241121	184200	17492440	4990	4990	4990	4990	0
122	20241121	184100	17492440	4990	4990	4990	4990	1
123	20241121	184000	17492440	4990	4990	4990	4990	0
124	20241121	183900	17492440	4990	4990	4990	4990	0
125	20241121	183800	17492440	4990	4990	4990	4990	0
126	20241121	183700	17492440	4990	4990	4990	4990	0
127	20241121	183600	17492440	4990	4990	4990	4990	0
128	20241121	183500	17492440	4990	4990	4990	4990	0
129	20241121	183400	17492440	4990	4990	4990	4990	0
130	20241121	183300	17492440	4990	4990	4990	4990	0
131	20241121	183200	17492440	4990	4990	4990	4990	0
132	20241121	183100	17492440	4990	4990	4990	4990	0
133	20241121	183000	17492440	4990	4990	4990	4990	0
134	20241121	182900	17492440	4990	4990	4990	4990	0
135	20241121	182800	17492440	4990	4990	4990	4990	0
136	20241121	182700	17492440	4990	4990	4990	4990	0
137	20241121	182600	17492440	4990	4990	4990	4990	0
138	20241121	182500	17492440	4990	4990	4990	4990	0
139	20241121	182400	17492440	4990	4990	4990	4990	0
140	20241121	182300	17492440	4990	4990	4990	4990	0
141	20241121	182200	17492440	4990	4990	4990	4990	0
142	20241121	182100	17492440	4990	4990	4990	4990	0
143	20241121	182000	17492440	4990	4990	4990	4990	0
144	20241121	181900	17492440	4990	4990	4990	4990	0
145	20241121	181800	17492440	4990	4990	4990	4990	0
146	20241121	181700	17492440	4990	4990	4990	4990	0
147	20241121	181600	17492440	4990	4990	4990	4990	0
148	20241121	181500	17492440	4990	4990	4990	4990	0
149	20241121	181400	17492440	4990	4990	4990	4990	0
150	20241121	181300	17492440	4990	4990	4990	4990	0
151	20241121	181200	17492440	4990	4990	4990	4990	0
152	20241121	181100	17492440	4990	4990	4990	4990	1
153	20241121	181000	17492440	4990	4990	4990	4990	0
154	20241121	180900	17492440	4990	4990	4990	4990	0
155	20241121	180800	17492440	4990	4990	4990	4990	0
156	20241121	180700	17492440	4990	4990	4990	4990	0
157	20241121	180600	17492440	4990	4990	4990	4990	0
158	20241121	180500	17492440	4990	4990	4990	4990	0
159	20241121	180400	17492440	4990	4990	4990	4990	0
160	20241121	180300	17492440	4990	4990	4990	4990	0
161	20241121	180200	17492440	4990	4990	4990	4990	0
162	20241121	180100	17492440	4990	4990	4990	4990	0
163	20241121	180000	17492440	4990	4990	4990	4990	0
164	20241121	175900	17492440	4990	4990	4990	4990	0
165	20241121	175800	17492440	4990	4990	4990	4990	0
166	20241121	175700	17492440	4990	4990	4990	4990	0
167	20241121	175600	17492440	4990	4990	4990	4990	0
168	20241121	175500	17492440	4990	4990	4990	4990	0
169	20241121	175400	17492440	4990	4990	4990	4990	0
170	20241121	175300	17492440	4990	4990	4990	4990	0
171	20241121	175200	17492440	4990	4990	4990	4990	0
172	20241121	175100	17492440	4990	4990	4990	4990	0
173	20241121	175000	17492440	4990	4990	4990	4990	0
174	20241121	174900	17492440	4990	4990	4990	4990	0
175	20241121	174800	17492440	4990	4990	4990	4990	0
176	20241121	174700	17492440	4990	4990	4990	4990	0
177	20241121	174600	17492440	4990	4990	4990	4990	0
178	20241121	174500	17492440	4990	4990	4990	4990	0
179	20241121	174400	17492440	4990	4990	4990	4990	0
180	20241121	174300	17492440	4990	4990	4990	4990	0
181	20241121	174200	17492440	4990	4990	4990	4990	0
182	20241121	174100	17492440	4990	4990	4990	4990	1
183	20241121	174000	17492440	4990	4990	4990	4990	0
184	20241121	173900	17492440	4990	4990	4990	4990	0
185	20241121	173800	17492440	4990	4990	4990	4990	0
186	20241121	173700	17492440	4990	4990	4990	4990	0
187	20241121	173600	17492440	4990	4990	4990	4990	0
188	20241121	173500	17492440	4990	4990	4990	4990	0
189	20241121	173400	17492440	4990	4990	4990	4990	0
190	20241121	173300	17492440	4990	4990	4990	4990	0
191	20241121	173200	17492440	4990	4990	4990	4990	0
192	20241121	173100	17492440	4990	4990	4990	4990	0
193	20241121	173000	17492440	4990	4990	4990	4990	0
194	20241121	172900	17492440	4990	4990	4990	4990	0
195	20241121	172800	17492440	4990	4990	4990	4990	0
196	20241121	172700	17492440	4990	4990	4990	4990	0
197	20241121	172600	17492440	4990	4990	4990	4990	0
198	20241121	172500	17492440	4990	4990	4990	4990	0
199	20241121	172400	17492440	4990	4990	4990	4990	0
200	20241121	172300	17492440	4990	4990	4990	4990	0
201	20241121	172200	17492440	4990	4990	4990	4990	0
202	20241121	172100	17492440	4990	4990	4990	4990	0
203	20241121	172000	17492440	4990	4990	4990	4990	0
204	20241121	171900	17492440	4990	4990	4990	4990	0
205	20241121	171800	17492440	4990	4990	4990	4990	0
206	20241121	171700	17492440	4990	4990	4990	4990	0
207	20241121	171600	17492440	4990	4990	4990	4990	0
208	20241121	171500	17492440	4990	4990	4990	4990	0
209	20241121	171400	17492440	4990	4990	4990	4990	0
210	20241121	171300	17492440	4990	4990	4990	4990	0
211	20241121	171200	17492440	4990	4990	4990	4990	0
212	20241121	171100	17492440	4990	4990	4990	4990	1
213	20241121	171000	17492440	4990	4990	4990	4990	0
214	20241121	170900	17492440	4990	4990	4990	4990	0
215	20241121	170800	17492440	4990	4990	4990	4990	0
216	20241121	170700	17492440	4990	4990	4990	4990	0
217	20241121	170600	17492440	4990	4990	4990	4990	0
218	20241121	170500	17492440	4990	4990	4990	4990	0
219	20241121	170400	17492440	4990	4990	4990	4990	0
220	20241121	170300	17492440	4990	4990	4990	4990	0
221	20241121	170200	17492440	4990	4990	4990	4990	0
222	20241121	170100	17492440	4990	4990	4990	4990	0
223	20241121	170000	17492440	4990	4990	4990	4990	0
224	20241121	165900	17492440	4990	4990	4990	4990	0
225	20241121	165800	17492440	4990	4990	4990	4990	0
226	20241121	165700	17492440	4990	4990	4990	4990	0
227	20241121	165600	17492440	4990	4990	4990	4990	0
228	20241121	165500	17492440	4990	4990	4990	4990	0
229	20241121	165400	17492440	4990	4990	4990	4990	0
230	20241121	165300	17492440	4990	4990	4990	4990	0
231	20241121	165200	17492440	4990	4990	4990	4990	0
232	20241121	165100	17492440	4990	4990	4990	4990	0
233	20241121	165000	17492440	4990	4990	4990	4990	0
234	20241121	164900	17492440	4990	4990	4990	4990	0
235	20241121	164800	17492440	4990	4990	4990	4990	0
236	20241121	164700	17492440	4990	4990	4990	4990	0
237	20241121	164600	17492440	4990	4990	4990	4990	0
238	20241121	164500	17492440	4990	4990	4990	4990	0
239	20241121	164400	17492440	4990	4990	4990	4990	0
240	20241121	164300	17492440	4990	4990	4990	4990	0
241	20241121	164200	17492440	4990	4990	4990	4990	0
242	20241121	164100	17492440	4990	4990	4990	4990	1
243	20241121	164000	17492440	4990	4990	4990	4990	0
244	20241121	163900	17492440	4990	4990	4990	4990	0
245	20241121	163800	17492440	4990	4990	4990	4990	0
246	20241121	163700	17492440	4990	4990	4990	4990	0
247	20241121	163600	17492440	4990	4990	4990	4990	0
248	20241121	163500	17492440	4990	4990	4990	4990	0
249	20241121	163400	17492440	4990	4990	4990	4990	0
250	20241121	163300	17492440	4990	4990	4990	4990	0
251	20241121	163200	17492440	4990	4990	4990	4990	0
252	20241121	163100	17492440	4990	4990	4990	4990	0
253	20241121	163000	17492440	4990	4990	4990	4990	0
254	20241121	162900	17492440	4990	4990	4990	4990	0
255	20241121	162800	17492440	4990	4990	4990	4990	0
256	20241121	162700	17492440	4990	4990	4990	4990	0
257	20241121	162600	17492440	4990	4990	4990	4990	0
258	20241121	162500	17492440	4990	4990	4990	4990	0
259	20241121	162400	17492440	4990	4990	4990	4990	0
260	20241121	162300	17492440	4990	4990	4990	4990	0
261	20241121	162200	17492440	4990	4990	4990	4990	0
262	20241121	162100	17492440	4990	4990	4990	4990	0
263	20241121	162000	17492440	4990	4990	4990	4990	0
264	20241121	161900	17492440	4990	4990	4990	4990	0
265	20241121	161800	17492440	4990	4990	4990	4990	0
266	20241121	161700	17492440	4990	4990	4990	4990	0
267	20241121	161600	17492440	4990	4990	4990	4990	0
268	20241121	161500	17492440	4990	4990	4990	4990	0
269	20241121	161400	17492440	4990	4990	4990	4990	0
270	20241121	161300	17492440	4990	4990	4990	4990	0
271	20241121	161200	17492440	4990	4990	4990	4990	0
272	20241121	161100	17492440	4990	4990	4990	4990	1
273	20241121	161000	17492440	4990	4990	4990	4990	0
274	20241121	160900	17492440	4990	4990	4990	4990	0
275	20241121	160800	17492440	4990	4990	4990	4990	0
276	20241121	160700	17492440	4990	4990	4990	4990	0
277	20241121	160600	17492440	4990	4990	4990	4990	0
278	20241121	160500	17492440	4990	4990	4990	4990	0
279	20241121	160400	17492440	4990	4990	4990	4990	0
280	20241121	160300	17492440	4990	4990	4990	4990	0
281	20241121	160200	17492440	4990	4990	4990	4990	0
282	20241121	160100	17492440	4990	4990	4990	4990	0
283	20241121	160000	17492440	4990	4990	4990	4990	0
284	20241121	155900	17492440	4990	4990	4990	4990	0
285	20241121	155800	17492440	4990	4990	4990	4990	0
286	20241121	155700	17492440	4990	4990	4990	4990	0
287	20241121	155600	17492440	4990	4990	4990	4990	0
288	20241121	155500	17492440	4990	4990	4990	4990	0
289	20241121	155400	17492440	4990	4990	4990	4990	0
290	20241121	155300	17492440	4990	4990	4990	4990	0
291	20241121	155200	17492440	4990	4990	4990	4990	0
292	20241121	155100	17492440	4990	4990	4990	4990	0
293	20241121	155000	17492440	4990	4990	4990	4990	0
294	20241121	154900	17492440	4990	4990	4990	4990	0
295	20241121	154800	17492440	4990	4990	4990	4990	0
296	20241121	154700	17492440	4990	4990	4990	4990	0
297	20241121	154600	17492440	4990	4990	4990	4990	0
298	20241121	154500	17492440	4990	4990	4990	4990	0
299	20241121	154400	17492440	4990	4990	4990	4990	0
300	20241121	154300	17492440	4990	4990	4990	4990	0
301	20241121	154200	17492440	4990	4990	4990	4990	0
302	20241121	154100	17492440	4990	4990	4990	4990	1
303	20241121	154000	17492440	4990	4990	4990	4990	0
304	20241121	153900	17492440	4990	4990	4990	4990	0
305	20241121	153800	17492440	4990	4990	4990	4990	0
306	20241121	153700	17492440	4990	4990	4990	4990	0
307	20241121	153600	17492440	4990	4990	4990	4990	0
308	20241121	153500	17492440	4990	4990	4990	4990	0
309	20241121	153400	17492440	4990	4990	4990	4990	0
310	20241121	153300	17492440	4990	4990	4990	4990	0
311	20241121	153200	17492440	4990	4990	4990	4990	0
312	20241121	153100	17492440	4990	4990	4990	4990	0
313	20241121	153000	17492440	4990	4990	4990	4990	1
314	20241121	152900	17487450	4990	4990	4990	4990	0
315	20241121	152800	17487450	4990	4990	4990	4990	0
316	20241121	152700	17487450	4990	4990	4990	4990	0
317	20241121	152600	17487450	4990	4990	4990	4990	0
318	20241121	152500	17487450	4990	4990	4990	4990	0
319	20241121	152400	17487450	4990	4990	4990	4990	0
320	20241121	152300	17487450	4990	4990	4990	4990	0
321	20241121	152200	17487450	4990	4990	4990	4990	0
322	20241121	152100	17487450	4990	4990	4990	4990	0
323	20241121	152000	17487450	4990	4990	4990	4990	0
324	20241121	151900	17487450	4990	4890	4990	4890	102
325	20241121	151800	16983330	4890	4790	4890	4790	131
326	20241121	151700	16355085	4795	4795	4795	4795	0
327	20241121	151600	16355085	4795	4795	4795	4795	0
328	20241121	151500	16355085	4795	4795	4795	4795	0
329	20241121	151400	16355085	4795	4795	4795	4795	0
330	20241121	151300	16355085	4795	4795	4795	4795	0
331	20241121	151200	16355085	4795	4795	4795	4795	0
332	20241121	151100	16355085	4795	4795	4795	4795	0
333	20241121	151000	16355085	4795	4795	4795	4795	0
334	20241121	150900	16355085	4795	4795	4795	4795	0
335	20241121	150800	16355085	4795	4795	4795	4795	0
336	20241121	150700	16355085	4795	4795	4795	4795	0
337	20241121	150600	16355085	4795	4795	4795	4795	0
338	20241121	150500	16355085	4795	4795	4795	4795	0
339	20241121	150400	16355085	4795	4795	4795	4795	0
340	20241121	150300	16355085	4795	4795	4795	4795	0
341	20241121	150200	16355085	4795	4795	4795	4795	0
342	20241121	150100	16355085	4795	4795	4795	4795	0
343	20241121	150000	16355085	4795	4795	4795	4795	0
344	20241121	145900	16355085	4795	4795	4795	4795	0
345	20241121	145800	16355085	4795	4795	4795	4795	0
346	20241121	145700	16355085	4795	4795	4795	4795	0
347	20241121	145600	16355085	4795	4795	4795	4795	0
348	20241121	145500	16355085	4795	4795	4795	4795	0
349	20241121	145400	16355085	4795	4795	4795	4795	0
350	20241121	145300	16355085	4795	4795	4795	4795	0
351	20241121	145200	16355085	4795	4795	4795	4795	0
352	20241121	145100	16355085	4795	4795	4795	4795	0
353	20241121	145000	16355085	4795	4795	4795	4795	0
354	20241121	144900	16355085	4795	4795	4795	4795	0
355	20241121	144800	16355085	4795	4795	4795	4795	0
356	20241121	144700	16355085	4795	4795	4795	4795	0
357	20241121	144600	16355085	4795	4795	4795	4795	0
358	20241121	144500	16355085	4795	4795	4795	4795	0
359	20241121	144400	16355085	4795	4795	4795	4795	0
360	20241121	144300	16355085	4795	4795	4795	4795	0
361	20241121	144200	16355085	4795	4795	4795	4795	0
362	20241121	144100	16355085	4795	4795	4795	4795	0
363	20241121	144000	16355085	4795	4795	4795	4795	0
364	20241121	143900	16355085	4795	4795	4795	4795	0
365	20241121	143800	16355085	4795	4795	4795	4795	0
366	20241121	143700	16355085	4795	4795	4795	4795	0
367	20241121	143600	16355085	4795	4795	4795	4795	0
368	20241121	143500	16355085	4795	4795	4795	4795	0
369	20241121	143400	16355085	4795	4795	4795	4795	0
370	20241121	143300	16355085	4795	4795	4795	4795	0
371	20241121	143200	16355085	4795	4795	4795	4795	0
372	20241121	143100	16355085	4795	4795	4795	4795	0
373	20241121	143000	16355085	4795	4795	4795	4795	0
374	20241121	142900	16355085	4795	4795	4795	4795	0
375	20241121	142800	16355085	4795	4795	4795	4795	0
376	20241121	142700	16355085	4795	4795	4795	4795	0
377	20241121	142600	16355085	4795	4795	4795	4795	0
378	20241121	142500	16355085	4795	4795	4795	4795	0
379	20241121	142400	16355085	4795	4795	4795	4795	0
380	20241121	142300	16355085	4795	4795	4795	4795	0
381	20241121	142200	16355085	4795	4795	4795	4795	0
382	20241121	142100	16355085	4795	4795	4795	4795	0
383	20241121	142000	16355085	4795	4795	4795	4795	0
384	20241121	141900	16355085	4795	4795	4795	4795	0
385	20241121	141800	16355085	4795	4795	4795	4795	0
386	20241121	141700	16355085	4795	4795	4795	4795	0
387	20241121	141600	16355085	4795	4795	4795	4795	0
388	20241121	141500	16355085	4795	4795	4795	4795	0
389	20241121	141400	16355085	4795	4795	4795	4795	0
390	20241121	141300	16355085	4795	4795	4795	4795	0
391	20241121	141200	16355085	4795	4795	4795	4795	0
392	20241121	141100	16355085	4795	4795	4795	4795	0
393	20241121	141000	16355085	4795	4795	4795	4795	0
394	20241121	140900	16355085	4795	4795	4795	4795	0
395	20241121	140800	16355085	4795	4795	4795	4795	0
396	20241121	140700	16355085	4795	4795	4795	4795	0
397	20241121	140600	16355085	4795	4795	4795	4795	0
398	20241121	140500	16355085	4795	4795	4795	4795	0
399	20241121	140400	16355085	4795	4795	4795	4795	0
400	20241121	140300	16355085	4795	4795	4795	4795	0
401	20241121	140200	16355085	4795	4795	4795	4795	0
402	20241121	140100	16355085	4795	4795	4795	4795	0
403	20241121	140000	16355085	4795	4795	4795	4795	0
404	20241121	135900	16355085	4795	4795	4795	4795	0
405	20241121	135800	16355085	4795	4795	4795	4795	0
406	20241121	135700	16355085	4795	4795	4795	4795	0
407	20241121	135600	16355085	4795	4795	4795	4795	0
408	20241121	135500	16355085	4795	4795	4795	4795	0
409	20241121	135400	16355085	4795	4795	4795	4795	0
410	20241121	135300	16355085	4795	4795	4795	4795	0
411	20241121	135200	16355085	4795	4795	4795	4795	0
412	20241121	135100	16355085	4795	4795	4795	4795	0
413	20241121	135000	16355085	4795	4795	4795	4795	0
414	20241121	134900	16355085	4795	4795	4795	4795	0
415	20241121	134800	16355085	4795	4795	4795	4795	0
416	20241121	134700	16355085	4795	4795	4795	4795	0
417	20241121	134600	16355085	4795	4795	4795	4795	0
418	20241121	134500	16355085	4795	4795	4795	4795	0
419	20241121	134400	16355085	4795	4795	4795	4795	0
420	20241121	134300	16355085	4795	4795	4795	4795	0
421	20241121	134200	16355085	4795	4795	4795	4795	0
422	20241121	134100	16355085	4795	4795	4795	4795	0
423	20241121	134000	16355085	4795	4795	4795	4795	0
424	20241121	133900	16355085	4795	4795	4795	4795	0
425	20241121	133800	16355085	4795	4795	4795	4795	0
426	20241121	133700	16355085	4795	4795	4795	4795	0
427	20241121	133600	16355085	4795	4795	4795	4795	0
428	20241121	133500	16355085	4795	4795	4795	4795	0
429	20241121	133400	16355085	4795	4795	4795	4795	0
430	20241121	133300	16355085	4795	4795	4795	4795	0
431	20241121	133200	16355085	4795	4795	4795	4795	0
432	20241121	133100	16355085	4795	4795	4795	4795	0
433	20241121	133000	16355085	4795	4795	4795	4795	0
434	20241121	132900	16355085	4795	4795	4795	4795	0
435	20241121	132800	16355085	4795	4795	4795	4795	0
436	20241121	132700	16355085	4795	4795	4795	4795	0
437	20241121	132600	16355085	4795	4795	4795	4795	0
438	20241121	132500	16355085	4795	4795	4795	4795	0
439	20241121	132400	16355085	4795	4795	4795	4795	0
440	20241121	132300	16355085	4795	4795	4795	4795	0
441	20241121	132200	16355085	4795	4795	4795	4795	0
442	20241121	132100	16355085	4795	4795	4795	4795	0
443	20241121	132000	16355085	4795	4795	4795	4795	0
444	20241121	131900	16355085	4795	4795	4795	4795	0
445	20241121	131800	16355085	4795	4795	4795	4795	0
446	20241121	131700	16355085	4795	4795	4795	4795	0
447	20241121	131600	16355085	4795	4795	4795	4795	0
448	20241121	131500	16355085	4795	4795	4795	4795	0
449	20241121	131400	16355085	4795	4795	4795	4795	0
450	20241121	131300	16355085	4795	4795	4795	4795	0
451	20241121	131200	16355085	4795	4795	4795	4795	0
452	20241121	131100	16355085	4795	4795	4795	4795	0
453	20241121	131000	16355085	4795	4795	4795	4795	0
454	20241121	130900	16355085	4795	4795	4795	4795	0
455	20241121	130800	16355085	4795	4795	4795	4795	0
456	20241121	130700	16355085	4795	4795	4795	4795	0
457	20241121	130600	16355085	4795	4795	4795	4795	0
458	20241121	130500	16355085	4795	4795	4795	4795	0
459	20241121	130400	16355085	4795	4795	4795	4795	0
460	20241121	130300	16355085	4795	4795	4795	4795	0
461	20241121	130200	16355085	4795	4795	4795	4795	0
462	20241121	130100	16355085	4795	4795	4795	4795	0
463	20241121	130000	16355085	4795	4795	4795	4795	0
464	20241121	125900	16355085	4795	4795	4795	4795	0
465	20241121	125800	16355085	4795	4795	4795	4795	0
466	20241121	125700	16355085	4795	4795	4795	4795	0
467	20241121	125600	16355085	4795	4795	4795	4795	0
468	20241121	125500	16355085	4795	4795	4795	4795	0
469	20241121	125400	16355085	4795	4795	4795	4795	0
470	20241121	125300	16355085	4795	4795	4795	4795	0
471	20241121	125200	16355085	4795	4795	4795	4795	0
472	20241121	125100	16355085	4795	4795	4795	4795	0
473	20241121	125000	16355085	4795	4795	4795	4795	0
474	20241121	124900	16355085	4795	4795	4795	4795	0
475	20241121	124800	16355085	4795	4795	4795	4795	0
476	20241121	124700	16355085	4795	4795	4795	4795	0
477	20241121	124600	16355085	4795	4795	4795	4795	0
478	20241121	124500	16355085	4795	4795	4795	4795	0
479	20241121	124400	16355085	4795	4795	4795	4795	0
480	20241121	124300	16355085	4795	4795	4795	4795	0
481	20241121	124200	16355085	4795	4795	4795	4795	0
482	20241121	124100	16355085	4795	4795	4795	4795	0
483	20241121	124000	16355085	4795	4795	4795	4795	0
484	20241121	123900	16355085	4795	4795	4795	4795	0
485	20241121	123800	16355085	4795	4795	4795	4795	0
486	20241121	123700	16355085	4795	4795	4795	4795	0
487	20241121	123600	16355085	4795	4795	4795	4795	0
488	20241121	123500	16355085	4795	4795	4795	4795	0
489	20241121	123400	16355085	4795	4795	4795	4795	0
490	20241121	123300	16355085	4795	4795	4795	4795	0
491	20241121	123200	16355085	4795	4795	4795	4795	0
492	20241121	123100	16355085	4795	4795	4795	4795	0
493	20241121	123000	16355085	4795	4795	4795	4795	0
494	20241121	122900	16355085	4795	4795	4795	4795	0
495	20241121	122800	16355085	4795	4795	4795	4795	0
496	20241121	122700	16355085	4795	4795	4795	4795	0
497	20241121	122600	16355085	4795	4795	4795	4795	0
498	20241121	122500	16355085	4795	4795	4795	4795	0
499	20241121	122400	16355085	4795	4795	4795	4795	0
500	20241121	122300	16355085	4795	4795	4795	4795	0
501	20241121	122200	16355085	4795	4795	4795	4795	0
502	20241121	122100	16355085	4795	4795	4795	4795	0
503	20241121	122000	16355085	4795	4795	4795	4795	0
504	20241121	121900	16355085	4795	4795	4795	4795	0
505	20241121	121800	16355085	4795	4795	4795	4795	0
506	20241121	121700	16355085	4795	4795	4795	4795	0
507	20241121	121600	16355085	4795	4795	4795	4795	0
508	20241121	121500	16355085	4795	4795	4795	4795	0
509	20241121	121400	16355085	4795	4795	4795	4795	0
510	20241121	121300	16355085	4795	4795	4795	4795	0
511	20241121	121200	16355085	4795	4795	4795	4795	0
512	20241121	121100	16355085	4795	4795	4795	4795	0
513	20241121	121000	16355085	4795	4795	4795	4795	0
514	20241121	120900	16355085	4795	4795	4795	4795	0
515	20241121	120800	16355085	4795	4795	4795	4795	0
516	20241121	120700	16355085	4795	4795	4795	4795	0
517	20241121	120600	16355085	4795	4795	4795	4795	0
518	20241121	120500	16355085	4795	4795	4795	4795	0
519	20241121	120400	16355085	4795	4795	4795	4795	0
520	20241121	120300	16355085	4795	4795	4795	4795	0
521	20241121	120200	16355085	4795	4795	4795	4795	0
522	20241121	120100	16355085	4795	4795	4795	4795	0
523	20241121	120000	16355085	4795	4795	4795	4795	0
524	20241121	115900	16355085	4795	4795	4795	4795	0
525	20241121	115800	16355085	4795	4795	4795	4795	0
526	20241121	115700	16355085	4795	4795	4795	4795	0
527	20241121	115600	16355085	4795	4795	4795	4795	0
528	20241121	115500	16355085	4795	4795	4795	4795	0
529	20241121	115400	16355085	4795	4795	4795	4795	0
530	20241121	115300	16355085	4795	4795	4795	4795	0
531	20241121	115200	16355085	4795	4795	4795	4795	0
532	20241121	115100	16355085	4795	4795	4795	4795	0
533	20241121	115000	16355085	4795	4795	4795	4795	0
534	20241121	114900	16355085	4795	4795	4795	4795	0
535	20241121	114800	16355085	4795	4795	4795	4795	0
536	20241121	114700	16355085	4795	4795	4795	4795	0
537	20241121	114600	16355085	4795	4795	4795	4795	0
538	20241121	114500	16355085	4795	4795	4795	4795	0
539	20241121	114400	16355085	4795	4795	4795	4795	0
540	20241121	114300	16355085	4795	4795	4795	4795	0
541	20241121	114200	16355085	4795	4795	4795	4795	0
542	20241121	114100	16355085	4795	4795	4795	4795	0
543	20241121	114000	16355085	4795	4795	4795	4795	0
544	20241121	113900	16355085	4795	4795	4795	4795	0
545	20241121	113800	16355085	4795	4700	4795	4700	63
546	20241121	113700	16058890	4700	4700	4700	4700	0
547	20241121	113600	16058890	4700	4700	4700	4700	0
548	20241121	113500	16058890	4700	4700	4700	4700	0
549	20241121	113400	16058890	4700	4700	4700	4700	0
550	20241121	113300	16058890	4700	4700	4700	4700	0
551	20241121	113200	16058890	4700	4700	4700	4700	0
552	20241121	113100	16058890	4700	4700	4700	4700	0
553	20241121	113000	16058890	4700	4700	4700	4700	0
554	20241121	112900	16058890	4700	4700	4700	4700	0
555	20241121	112800	16058890	4700	4700	4700	4700	0
556	20241121	112700	16058890	4700	4700	4700	4700	0
557	20241121	112600	16058890	4700	4700	4700	4700	0
558	20241121	112500	16058890	4700	4700	4700	4700	0
559	20241121	112400	16058890	4700	4700	4700	4700	0
560	20241121	112300	16058890	4700	4700	4700	4700	0
561	20241121	112200	16058890	4700	4700	4700	4700	0
562	20241121	112100	16058890	4700	4700	4700	4700	0
563	20241121	112000	16058890	4700	4700	4700	4700	0
564	20241121	111900	16058890	4700	4700	4700	4700	0
565	20241121	111800	16058890	4700	4700	4700	4700	0
566	20241121	111700	16058890	4700	4700	4700	4700	0
567	20241121	111600	16058890	4700	4700	4700	4700	0
568	20241121	111500	16058890	4700	4700	4700	4700	0
569	20241121	111400	16058890	4700	4700	4700	4700	0
570	20241121	111300	16058890	4700	4700	4700	4700	0
571	20241121	111200	16058890	4700	4700	4700	4700	0
572	20241121	111100	16058890	4700	4700	4700	4700	0
573	20241121	111000	16058890	4700	4700	4700	4700	0
574	20241121	110900	16058890	4700	4700	4700	4700	0
575	20241121	110800	16058890	4700	4700	4700	4700	0
576	20241121	110700	16058890	4700	4700	4700	4700	0
577	20241121	110600	16058890	4700	4700	4700	4700	0
578	20241121	110500	16058890	4700	4700	4700	4700	0
579	20241121	110400	16058890	4700	4700	4700	4700	0
580	20241121	110300	16058890	4700	4700	4700	4700	0
581	20241121	110200	16058890	4700	4700	4700	4700	0
582	20241121	110100	16058890	4700	4600	4700	4600	200
583	20241121	110000	15119990	4700	4700	4700	4700	0
584	20241121	105900	15119990	4700	4700	4700	4700	0
585	20241121	105800	15119990	4700	4700	4700	4700	0
586	20241121	105700	15119990	4700	4700	4700	4700	0
587	20241121	105600	15119990	4700	4700	4700	4700	0
588	20241121	105500	15119990	4700	4700	4700	4700	0
589	20241121	105400	15119990	4700	4700	4700	4700	0
590	20241121	105300	15119990	4700	4700	4700	4700	0
591	20241121	105200	15119990	4700	4700	4700	4700	0
592	20241121	105100	15119990	4700	4700	4700	4700	0
593	20241121	105000	15119990	4700	4700	4700	4700	2
594	20241121	104900	15110590	4700	4700	4700	4700	0
595	20241121	104800	15110590	4700	4700	4700	4700	0
596	20241121	104700	15110590	4700	4700	4700	4700	0
597	20241121	104600	15110590	4700	4700	4700	4700	0
598	20241121	104500	15110590	4700	4700	4700	4700	0
599	20241121	104400	15110590	4700	4700	4700	4700	0
600	20241121	104300	15110590	4700	4700	4700	4700	0
601	20241121	104200	15110590	4700	4700	4700	4700	0
602	20241121	104100	15110590	4700	4700	4700	4700	0
603	20241121	104000	15110590	4700	4700	4700	4700	0
604	20241121	103900	15110590	4700	4700	4700	4700	0
605	20241121	103800	15110590	4700	4700	4700	4700	200
606	20241121	103700	14170590	4700	4700	4700	4700	0
607	20241121	103600	14170590	4700	4700	4700	4700	0
608	20241121	103500	14170590	4700	4700	4700	4700	0
609	20241121	103400	14170590	4700	4700	4700	4700	0
610	20241121	103300	14170590	4700	4700	4700	4700	0
611	20241121	103200	14170590	4700	4700	4700	4700	0
612	20241121	103100	14170590	4700	4700	4700	4700	0
613	20241121	103000	14170590	4700	4700	4700	4700	0
614	20241121	102900	14170590	4700	4700	4700	4700	0
615	20241121	102800	14170590	4700	4700	4700	4700	0
616	20241121	102700	14170590	4700	4700	4700	4700	0
617	20241121	102600	14170590	4700	4700	4700	4700	0
618	20241121	102500	14170590	4700	4700	4700	4700	0
619	20241121	102400	14170590	4700	4700	4700	4700	0
620	20241121	102300	14170590	4700	4700	4700	4700	0
621	20241121	102200	14170590	4700	4700	4700	4700	0
622	20241121	102100	14170590	4700	4700	4700	4700	1
623	20241121	102000	14165890	4700	4700	4700	4700	0
624	20241121	101900	14165890	4700	4700	4700	4700	0
625	20241121	101800	14165890	4700	4700	4700	4700	0
626	20241121	101700	14165890	4700	4700	4700	4700	0
627	20241121	101600	14165890	4700	4700	4700	4700	1
628	20241121	101500	14161190	4400	4400	4400	4400	0
629	20241121	101400	14161190	4400	4480	4480	4400	618
630	20241121	101300	11409235	4500	4500	4500	4500	0
631	20241121	101200	11409235	4500	4500	4500	4500	0
632	20241121	101100	11409235	4500	4500	4500	4500	0
633	20241121	101000	11409235	4500	4500	4500	4500	0
634	20241121	100900	11409235	4500	4500	4500	4500	0
635	20241121	100800	11409235	4500	4500	4500	4500	0
636	20241121	100700	11409235	4500	4500	4500	4500	0
637	20241121	100600	11409235	4500	4500	4500	4500	0
638	20241121	100500	11409235	4500	4500	4500	4500	0
639	20241121	100400	11409235	4500	4500	4500	4500	121
640	20241121	100300	10864735	4500	4515	4515	4500	500
641	20241121	100200	8611820	4600	4600	4600	4600	171
642	20241121	100100	7825220	4600	4600	4600	4600	0
643	20241121	100000	7825220	4600	4600	4600	4600	0
644	20241121	095900	7825220	4600	4600	4600	4600	100
645	20241121	095800	7365220	4600	4600	4600	4600	0
646	20241121	095700	7365220	4600	4600	4600	4600	0
647	20241121	095600	7365220	4600	4600	4600	4600	0
648	20241121	095500	7365220	4600	4600	4600	4600	0
649	20241121	095400	7365220	4600	4600	4600	4600	0
650	20241121	095300	7365220	4600	4620	4620	4600	1600
651	20241121	095200	4900	4900	4900	4900	4900	0
652	20241121	095100	4900	4900	4900	4900	4900	0
653	20241121	095000	4900	4900	4900	4900	4900	0
654	20241121	094900	4900	4900	4900	4900	4900	0
655	20241121	094800	4900	4900	4900	4900	4900	0
656	20241121	094700	4900	4900	4900	4900	4900	0
657	20241121	094600	4900	4900	4900	4900	4900	0
658	20241121	094500	4900	4900	4900	4900	4900	0
659	20241121	094400	4900	4900	4900	4900	4900	0
660	20241121	094300	4900	4900	4900	4900	4900	0
661	20241121	094200	4900	4900	4900	4900	4900	0
662	20241121	094100	4900	4900	4900	4900	4900	0
663	20241121	094000	4900	4900	4900	4900	4900	0
664	20241121	093900	4900	4900	4900	4900	4900	0
665	20241121	093800	4900	4900	4900	4900	4900	0
666	20241121	093700	4900	4900	4900	4900	4900	0
667	20241121	093600	4900	4900	4900	4900	4900	0
668	20241121	093500	4900	4900	4900	4900	4900	0
669	20241121	093400	4900	4900	4900	4900	4900	0
670	20241121	093300	4900	4900	4900	4900	4900	0
671	20241121	093200	4900	4900	4900	4900	4900	0
672	20241121	093100	4900	4900	4900	4900	4900	0
673	20241121	093000	4900	4900	4900	4900	4900	0
674	20241121	092900	4900	4900	4900	4900	4900	0
675	20241121	092800	4900	4900	4900	4900	4900	0
676	20241121	092700	4900	4900	4900	4900	4900	0
677	20241121	092600	4900	4900	4900	4900	4900	0
678	20241121	092500	4900	4900	4900	4900	4900	0
679	20241121	092400	4900	4900	4900	4900	4900	0
680	20241121	092300	4900	4900	4900	4900	4900	0
681	20241121	092200	4900	4900	4900	4900	4900	0
682	20241121	092100	4900	4900	4900	4900	4900	0
683	20241121	092000	4900	4900	4900	4900	4900	0
684	20241121	091900	4900	4900	4900	4900	4900	0
685	20241121	091800	4900	4900	4900	4900	4900	0
686	20241121	091700	4900	4900	4900	4900	4900	0
687	20241121	091600	4900	4900	4900	4900	4900	0
688	20241121	091500	4900	4900	4900	4900	4900	0
689	20241121	091400	4900	4900	4900	4900	4900	0
690	20241121	091300	4900	4900	4900	4900	4900	0
691	20241121	091200	4900	4900	4900	4900	4900	0
692	20241121	091100	4900	4900	4900	4900	4900	0
693	20241121	091000	4900	4900	4900	4900	4900	0
694	20241121	090900	4900	4900	4900	4900	4900	0
695	20241121	090800	4900	4900	4900	4900	4900	0
696	20241121	090700	4900	4900	4900	4900	4900	0
697	20241121	090600	4900	4900	4900	4900	4900	0
698	20241121	090500	4900	4900	4900	4900	4900	0
699	20241121	090400	4900	4900	4900	4900	4900	0
700	20241121	090300	4900	4900	4900	4900	4900	0
701	20241121	090200	4900	4900	4900	4900	4900	0
702	20241121	090100	4900	4900	4900	4900	4900	0
703	20241121	090000	4900	4900	4900	4900	4900	1