KissMeData/224060/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204100	10351950	4105	4105	4105	4105	1
3	20241121	204000	10351950	4105	4105	4105	4105	0
4	20241121	203900	10351950	4105	4105	4105	4105	0
5	20241121	203800	10351950	4105	4105	4105	4105	0
6	20241121	203700	10351950	4105	4105	4105	4105	0
7	20241121	203600	10351950	4105	4105	4105	4105	0
8	20241121	203500	10351950	4105	4105	4105	4105	0
9	20241121	203400	10351950	4105	4105	4105	4105	0
10	20241121	203300	10351950	4105	4105	4105	4105	0
11	20241121	203200	10351950	4105	4105	4105	4105	0
12	20241121	203100	10351950	4105	4105	4105	4105	0
13	20241121	203000	10351950	4105	4105	4105	4105	0
14	20241121	202900	10351950	4105	4105	4105	4105	0
15	20241121	202800	10351950	4105	4105	4105	4105	0
16	20241121	202700	10351950	4105	4105	4105	4105	0
17	20241121	202600	10351950	4105	4105	4105	4105	0
18	20241121	202500	10351950	4105	4105	4105	4105	0
19	20241121	202400	10351950	4105	4105	4105	4105	0
20	20241121	202300	10351950	4105	4105	4105	4105	0
21	20241121	202200	10351950	4105	4105	4105	4105	0
22	20241121	202100	10351950	4105	4105	4105	4105	0
23	20241121	202000	10351950	4105	4105	4105	4105	0
24	20241121	201900	10351950	4105	4105	4105	4105	0
25	20241121	201800	10351950	4105	4105	4105	4105	0
26	20241121	201700	10351950	4105	4105	4105	4105	0
27	20241121	201600	10351950	4105	4105	4105	4105	0
28	20241121	201500	10351950	4105	4105	4105	4105	0
29	20241121	201400	10351950	4105	4105	4105	4105	0
30	20241121	201300	10351950	4105	4105	4105	4105	0
31	20241121	201200	10351950	4105	4105	4105	4105	0
32	20241121	201100	10351950	4105	4105	4105	4105	1
33	20241121	201000	10351950	4105	4105	4105	4105	0
34	20241121	200900	10351950	4105	4105	4105	4105	0
35	20241121	200800	10351950	4105	4105	4105	4105	0
36	20241121	200700	10351950	4105	4105	4105	4105	0
37	20241121	200600	10351950	4105	4105	4105	4105	0
38	20241121	200500	10351950	4105	4105	4105	4105	0
39	20241121	200400	10351950	4105	4105	4105	4105	0
40	20241121	200300	10351950	4105	4105	4105	4105	0
41	20241121	200200	10351950	4105	4105	4105	4105	0
42	20241121	200100	10351950	4105	4105	4105	4105	0
43	20241121	200000	10351950	4105	4105	4105	4105	0
44	20241121	195900	10351950	4105	4105	4105	4105	0
45	20241121	195800	10351950	4105	4105	4105	4105	0
46	20241121	195700	10351950	4105	4105	4105	4105	0
47	20241121	195600	10351950	4105	4105	4105	4105	0
48	20241121	195500	10351950	4105	4105	4105	4105	0
49	20241121	195400	10351950	4105	4105	4105	4105	0
50	20241121	195300	10351950	4105	4105	4105	4105	0
51	20241121	195200	10351950	4105	4105	4105	4105	0
52	20241121	195100	10351950	4105	4105	4105	4105	0
53	20241121	195000	10351950	4105	4105	4105	4105	0
54	20241121	194900	10351950	4105	4105	4105	4105	0
55	20241121	194800	10351950	4105	4105	4105	4105	0
56	20241121	194700	10351950	4105	4105	4105	4105	0
57	20241121	194600	10351950	4105	4105	4105	4105	0
58	20241121	194500	10351950	4105	4105	4105	4105	0
59	20241121	194400	10351950	4105	4105	4105	4105	0
60	20241121	194300	10351950	4105	4105	4105	4105	0
61	20241121	194200	10351950	4105	4105	4105	4105	0
62	20241121	194100	10351950	4105	4105	4105	4105	1
63	20241121	194000	10351950	4105	4105	4105	4105	0
64	20241121	193900	10351950	4105	4105	4105	4105	0
65	20241121	193800	10351950	4105	4105	4105	4105	0
66	20241121	193700	10351950	4105	4105	4105	4105	0
67	20241121	193600	10351950	4105	4105	4105	4105	0
68	20241121	193500	10351950	4105	4105	4105	4105	0
69	20241121	193400	10351950	4105	4105	4105	4105	0
70	20241121	193300	10351950	4105	4105	4105	4105	0
71	20241121	193200	10351950	4105	4105	4105	4105	0
72	20241121	193100	10351950	4105	4105	4105	4105	0
73	20241121	193000	10351950	4105	4105	4105	4105	0
74	20241121	192900	10351950	4105	4105	4105	4105	0
75	20241121	192800	10351950	4105	4105	4105	4105	0
76	20241121	192700	10351950	4105	4105	4105	4105	0
77	20241121	192600	10351950	4105	4105	4105	4105	0
78	20241121	192500	10351950	4105	4105	4105	4105	0
79	20241121	192400	10351950	4105	4105	4105	4105	0
80	20241121	192300	10351950	4105	4105	4105	4105	0
81	20241121	192200	10351950	4105	4105	4105	4105	0
82	20241121	192100	10351950	4105	4105	4105	4105	0
83	20241121	192000	10351950	4105	4105	4105	4105	0
84	20241121	191900	10351950	4105	4105	4105	4105	0
85	20241121	191800	10351950	4105	4105	4105	4105	0
86	20241121	191700	10351950	4105	4105	4105	4105	0
87	20241121	191600	10351950	4105	4105	4105	4105	0
88	20241121	191500	10351950	4105	4105	4105	4105	0
89	20241121	191400	10351950	4105	4105	4105	4105	0
90	20241121	191300	10351950	4105	4105	4105	4105	0
91	20241121	191200	10351950	4105	4105	4105	4105	0
92	20241121	191100	10351950	4105	4105	4105	4105	1
93	20241121	191000	10351950	4105	4105	4105	4105	0
94	20241121	190900	10351950	4105	4105	4105	4105	0
95	20241121	190800	10351950	4105	4105	4105	4105	0
96	20241121	190700	10351950	4105	4105	4105	4105	0
97	20241121	190600	10351950	4105	4105	4105	4105	0
98	20241121	190500	10351950	4105	4105	4105	4105	0
99	20241121	190400	10351950	4105	4105	4105	4105	0
100	20241121	190300	10351950	4105	4105	4105	4105	0
101	20241121	190200	10351950	4105	4105	4105	4105	0
102	20241121	190100	10351950	4105	4105	4105	4105	0
103	20241121	190000	10351950	4105	4105	4105	4105	0
104	20241121	185900	10351950	4105	4105	4105	4105	0
105	20241121	185800	10351950	4105	4105	4105	4105	0
106	20241121	185700	10351950	4105	4105	4105	4105	0
107	20241121	185600	10351950	4105	4105	4105	4105	0
108	20241121	185500	10351950	4105	4105	4105	4105	0
109	20241121	185400	10351950	4105	4105	4105	4105	0
110	20241121	185300	10351950	4105	4105	4105	4105	0
111	20241121	185200	10351950	4105	4105	4105	4105	0
112	20241121	185100	10351950	4105	4105	4105	4105	0
113	20241121	185000	10351950	4105	4105	4105	4105	0
114	20241121	184900	10351950	4105	4105	4105	4105	0
115	20241121	184800	10351950	4105	4105	4105	4105	0
116	20241121	184700	10351950	4105	4105	4105	4105	0
117	20241121	184600	10351950	4105	4105	4105	4105	0
118	20241121	184500	10351950	4105	4105	4105	4105	0
119	20241121	184400	10351950	4105	4105	4105	4105	0
120	20241121	184300	10351950	4105	4105	4105	4105	0
121	20241121	184200	10351950	4105	4105	4105	4105	0
122	20241121	184100	10351950	4105	4105	4105	4105	1
123	20241121	184000	10351950	4105	4105	4105	4105	0
124	20241121	183900	10351950	4105	4105	4105	4105	0
125	20241121	183800	10351950	4105	4105	4105	4105	0
126	20241121	183700	10351950	4105	4105	4105	4105	0
127	20241121	183600	10351950	4105	4105	4105	4105	0
128	20241121	183500	10351950	4105	4105	4105	4105	0
129	20241121	183400	10351950	4105	4105	4105	4105	0
130	20241121	183300	10351950	4105	4105	4105	4105	0
131	20241121	183200	10351950	4105	4105	4105	4105	0
132	20241121	183100	10351950	4105	4105	4105	4105	0
133	20241121	183000	10351950	4105	4105	4105	4105	0
134	20241121	182900	10351950	4105	4105	4105	4105	0
135	20241121	182800	10351950	4105	4105	4105	4105	0
136	20241121	182700	10351950	4105	4105	4105	4105	0
137	20241121	182600	10351950	4105	4105	4105	4105	0
138	20241121	182500	10351950	4105	4105	4105	4105	0
139	20241121	182400	10351950	4105	4105	4105	4105	0
140	20241121	182300	10351950	4105	4105	4105	4105	0
141	20241121	182200	10351950	4105	4105	4105	4105	0
142	20241121	182100	10351950	4105	4105	4105	4105	0
143	20241121	182000	10351950	4105	4105	4105	4105	0
144	20241121	181900	10351950	4105	4105	4105	4105	0
145	20241121	181800	10351950	4105	4105	4105	4105	0
146	20241121	181700	10351950	4105	4105	4105	4105	0
147	20241121	181600	10351950	4105	4105	4105	4105	0
148	20241121	181500	10351950	4105	4105	4105	4105	0
149	20241121	181400	10351950	4105	4105	4105	4105	0
150	20241121	181300	10351950	4105	4105	4105	4105	0
151	20241121	181200	10351950	4105	4105	4105	4105	0
152	20241121	181100	10351950	4105	4105	4105	4105	1
153	20241121	181000	10351950	4105	4105	4105	4105	0
154	20241121	180900	10351950	4105	4105	4105	4105	0
155	20241121	180800	10351950	4105	4105	4105	4105	0
156	20241121	180700	10351950	4105	4105	4105	4105	0
157	20241121	180600	10351950	4105	4105	4105	4105	0
158	20241121	180500	10351950	4105	4105	4105	4105	0
159	20241121	180400	10351950	4105	4105	4105	4105	0
160	20241121	180300	10351950	4105	4105	4105	4105	0
161	20241121	180200	10351950	4105	4105	4105	4105	0
162	20241121	180100	10351950	4105	4105	4105	4105	0
163	20241121	180000	10351950	4105	4105	4105	4105	0
164	20241121	175900	10351950	4105	4105	4105	4105	0
165	20241121	175800	10351950	4105	4105	4105	4105	0
166	20241121	175700	10351950	4105	4105	4105	4105	0
167	20241121	175600	10351950	4105	4105	4105	4105	0
168	20241121	175500	10351950	4105	4105	4105	4105	0
169	20241121	175400	10351950	4105	4105	4105	4105	0
170	20241121	175300	10351950	4105	4105	4105	4105	0
171	20241121	175200	10351950	4105	4105	4105	4105	0
172	20241121	175100	10351950	4105	4105	4105	4105	0
173	20241121	175000	10351950	4105	4105	4105	4105	0
174	20241121	174900	10351950	4105	4105	4105	4105	0
175	20241121	174800	10351950	4105	4105	4105	4105	0
176	20241121	174700	10351950	4105	4105	4105	4105	0
177	20241121	174600	10351950	4105	4105	4105	4105	0
178	20241121	174500	10351950	4105	4105	4105	4105	0
179	20241121	174400	10351950	4105	4105	4105	4105	0
180	20241121	174300	10351950	4105	4105	4105	4105	0
181	20241121	174200	10351950	4105	4105	4105	4105	0
182	20241121	174100	10351950	4105	4105	4105	4105	1
183	20241121	174000	10351950	4105	4105	4105	4105	0
184	20241121	173900	10351950	4105	4105	4105	4105	0
185	20241121	173800	10351950	4105	4105	4105	4105	0
186	20241121	173700	10351950	4105	4105	4105	4105	0
187	20241121	173600	10351950	4105	4105	4105	4105	0
188	20241121	173500	10351950	4105	4105	4105	4105	0
189	20241121	173400	10351950	4105	4105	4105	4105	0
190	20241121	173300	10351950	4105	4105	4105	4105	0
191	20241121	173200	10351950	4105	4105	4105	4105	0
192	20241121	173100	10351950	4105	4105	4105	4105	0
193	20241121	173000	10351950	4105	4105	4105	4105	0
194	20241121	172900	10351950	4105	4105	4105	4105	0
195	20241121	172800	10351950	4105	4105	4105	4105	0
196	20241121	172700	10351950	4105	4105	4105	4105	0
197	20241121	172600	10351950	4105	4105	4105	4105	0
198	20241121	172500	10351950	4105	4105	4105	4105	0
199	20241121	172400	10351950	4105	4105	4105	4105	0
200	20241121	172300	10351950	4105	4105	4105	4105	0
201	20241121	172200	10351950	4105	4105	4105	4105	0
202	20241121	172100	10351950	4105	4105	4105	4105	0
203	20241121	172000	10351950	4105	4105	4105	4105	0
204	20241121	171900	10351950	4105	4105	4105	4105	0
205	20241121	171800	10351950	4105	4105	4105	4105	0
206	20241121	171700	10351950	4105	4105	4105	4105	0
207	20241121	171600	10351950	4105	4105	4105	4105	0
208	20241121	171500	10351950	4105	4105	4105	4105	0
209	20241121	171400	10351950	4105	4105	4105	4105	0
210	20241121	171300	10351950	4105	4105	4105	4105	0
211	20241121	171200	10351950	4105	4105	4105	4105	0
212	20241121	171100	10351950	4105	4105	4105	4105	1
213	20241121	171000	10351950	4105	4105	4105	4105	0
214	20241121	170900	10351950	4105	4105	4105	4105	0
215	20241121	170800	10351950	4105	4105	4105	4105	0
216	20241121	170700	10351950	4105	4105	4105	4105	0
217	20241121	170600	10351950	4105	4105	4105	4105	0
218	20241121	170500	10351950	4105	4105	4105	4105	0
219	20241121	170400	10351950	4105	4105	4105	4105	0
220	20241121	170300	10351950	4105	4105	4105	4105	0
221	20241121	170200	10351950	4105	4105	4105	4105	0
222	20241121	170100	10351950	4105	4105	4105	4105	0
223	20241121	170000	10351950	4105	4105	4105	4105	0
224	20241121	165900	10351950	4105	4105	4105	4105	0
225	20241121	165800	10351950	4105	4105	4105	4105	0
226	20241121	165700	10351950	4105	4105	4105	4105	0
227	20241121	165600	10351950	4105	4105	4105	4105	0
228	20241121	165500	10351950	4105	4105	4105	4105	0
229	20241121	165400	10351950	4105	4105	4105	4105	0
230	20241121	165300	10351950	4105	4105	4105	4105	0
231	20241121	165200	10351950	4105	4105	4105	4105	0
232	20241121	165100	10351950	4105	4105	4105	4105	0
233	20241121	165000	10351950	4105	4105	4105	4105	0
234	20241121	164900	10351950	4105	4105	4105	4105	0
235	20241121	164800	10351950	4105	4105	4105	4105	0
236	20241121	164700	10351950	4105	4105	4105	4105	0
237	20241121	164600	10351950	4105	4105	4105	4105	0
238	20241121	164500	10351950	4105	4105	4105	4105	0
239	20241121	164400	10351950	4105	4105	4105	4105	0
240	20241121	164300	10351950	4105	4105	4105	4105	0
241	20241121	164200	10351950	4105	4105	4105	4105	0
242	20241121	164100	10351950	4105	4105	4105	4105	1
243	20241121	164000	10351950	4105	4105	4105	4105	0
244	20241121	163900	10351950	4105	4105	4105	4105	0
245	20241121	163800	10351950	4105	4105	4105	4105	0
246	20241121	163700	10351950	4105	4105	4105	4105	0
247	20241121	163600	10351950	4105	4105	4105	4105	0
248	20241121	163500	10351950	4105	4105	4105	4105	0
249	20241121	163400	10351950	4105	4105	4105	4105	0
250	20241121	163300	10351950	4105	4105	4105	4105	0
251	20241121	163200	10351950	4105	4105	4105	4105	0
252	20241121	163100	10351950	4105	4105	4105	4105	0
253	20241121	163000	10351950	4105	4105	4105	4105	0
254	20241121	162900	10351950	4105	4105	4105	4105	0
255	20241121	162800	10351950	4105	4105	4105	4105	0
256	20241121	162700	10351950	4105	4105	4105	4105	0
257	20241121	162600	10351950	4105	4105	4105	4105	0
258	20241121	162500	10351950	4105	4105	4105	4105	0
259	20241121	162400	10351950	4105	4105	4105	4105	0
260	20241121	162300	10351950	4105	4105	4105	4105	0
261	20241121	162200	10351950	4105	4105	4105	4105	0
262	20241121	162100	10351950	4105	4105	4105	4105	0
263	20241121	162000	10351950	4105	4105	4105	4105	0
264	20241121	161900	10351950	4105	4105	4105	4105	0
265	20241121	161800	10351950	4105	4105	4105	4105	0
266	20241121	161700	10351950	4105	4105	4105	4105	0
267	20241121	161600	10351950	4105	4105	4105	4105	0
268	20241121	161500	10351950	4105	4105	4105	4105	0
269	20241121	161400	10351950	4105	4105	4105	4105	0
270	20241121	161300	10351950	4105	4105	4105	4105	0
271	20241121	161200	10351950	4105	4105	4105	4105	0
272	20241121	161100	10351950	4105	4105	4105	4105	1
273	20241121	161000	10351950	4105	4105	4105	4105	0
274	20241121	160900	10351950	4105	4105	4105	4105	0
275	20241121	160800	10351950	4105	4105	4105	4105	0
276	20241121	160700	10351950	4105	4105	4105	4105	0
277	20241121	160600	10351950	4105	4105	4105	4105	0
278	20241121	160500	10351950	4105	4105	4105	4105	0
279	20241121	160400	10351950	4105	4105	4105	4105	0
280	20241121	160300	10351950	4105	4105	4105	4105	0
281	20241121	160200	10351950	4105	4105	4105	4105	0
282	20241121	160100	10351950	4105	4105	4105	4105	0
283	20241121	160000	10351950	4105	4105	4105	4105	0
284	20241121	155900	10351950	4105	4105	4105	4105	0
285	20241121	155800	10351950	4105	4105	4105	4105	0
286	20241121	155700	10351950	4105	4105	4105	4105	0
287	20241121	155600	10351950	4105	4105	4105	4105	0
288	20241121	155500	10351950	4105	4105	4105	4105	0
289	20241121	155400	10351950	4105	4105	4105	4105	0
290	20241121	155300	10351950	4105	4105	4105	4105	0
291	20241121	155200	10351950	4105	4105	4105	4105	0
292	20241121	155100	10351950	4105	4105	4105	4105	0
293	20241121	155000	10351950	4105	4105	4105	4105	0
294	20241121	154900	10351950	4105	4105	4105	4105	0
295	20241121	154800	10351950	4105	4105	4105	4105	0
296	20241121	154700	10351950	4105	4105	4105	4105	0
297	20241121	154600	10351950	4105	4105	4105	4105	0
298	20241121	154500	10351950	4105	4105	4105	4105	0
299	20241121	154400	10351950	4105	4105	4105	4105	0
300	20241121	154300	10351950	4105	4105	4105	4105	0
301	20241121	154200	10351950	4105	4105	4105	4105	0
302	20241121	154100	10351950	4105	4105	4105	4105	1
303	20241121	154000	10351950	4105	4105	4105	4105	0
304	20241121	153900	10351950	4105	4105	4105	4105	0
305	20241121	153800	10351950	4105	4105	4105	4105	0
306	20241121	153700	10351950	4105	4105	4105	4105	0
307	20241121	153600	10351950	4105	4105	4105	4105	0
308	20241121	153500	10351950	4105	4105	4105	4105	0
309	20241121	153400	10351950	4105	4105	4105	4105	0
310	20241121	153300	10351950	4105	4105	4105	4105	0
311	20241121	153200	10351950	4105	4105	4105	4105	0
312	20241121	153100	10351950	4105	4105	4105	4105	0
313	20241121	153000	10351950	4105	4105	4105	4105	1
314	20241121	152900	10347845	4145	4145	4145	4145	0
315	20241121	152800	10347845	4145	4145	4145	4145	0
316	20241121	152700	10347845	4145	4145	4145	4145	0
317	20241121	152600	10347845	4145	4145	4145	4145	0
318	20241121	152500	10347845	4145	4145	4145	4145	0
319	20241121	152400	10347845	4145	4145	4145	4145	0
320	20241121	152300	10347845	4145	4145	4145	4145	0
321	20241121	152200	10347845	4145	4145	4145	4145	0
322	20241121	152100	10347845	4145	4145	4145	4145	0
323	20241121	152000	10347845	4145	4145	4145	4145	0
324	20241121	151900	10347845	4145	4145	4145	4145	0
325	20241121	151800	10347845	4145	4145	4145	4145	0
326	20241121	151700	10347845	4145	4145	4145	4145	0
327	20241121	151600	10347845	4145	4145	4145	4145	0
328	20241121	151500	10347845	4145	4145	4145	4145	0
329	20241121	151400	10347845	4145	4145	4145	4145	0
330	20241121	151300	10347845	4145	4145	4145	4145	0
331	20241121	151200	10347845	4145	4145	4145	4145	0
332	20241121	151100	10347845	4145	4145	4145	4145	0
333	20241121	151000	10347845	4145	4145	4145	4145	0
334	20241121	150900	10347845	4145	4145	4145	4145	0
335	20241121	150800	10347845	4145	4125	4145	4125	120
336	20241121	150700	9850630	4125	4125	4125	4125	0
337	20241121	150600	9850630	4125	4125	4125	4125	0
338	20241121	150500	9850630	4125	4125	4125	4125	0
339	20241121	150400	9850630	4125	4110	4125	4110	150
340	20241121	150300	9233395	4075	4075	4075	4075	0
341	20241121	150200	9233395	4075	4075	4075	4075	0
342	20241121	150100	9233395	4075	4075	4075	4075	0
343	20241121	150000	9233395	4075	4075	4075	4075	0
344	20241121	145900	9233395	4075	4075	4075	4075	0
345	20241121	145800	9233395	4075	4075	4075	4075	0
346	20241121	145700	9233395	4075	4075	4075	4075	0
347	20241121	145600	9233395	4075	4075	4075	4075	0
348	20241121	145500	9233395	4075	4060	4075	4060	353
349	20241121	145400	7795770	4050	4050	4050	4050	0
350	20241121	145300	7795770	4050	4050	4050	4050	0
351	20241121	145200	7795770	4050	4050	4050	4050	0
352	20241121	145100	7795770	4050	4050	4050	4050	0
353	20241121	145000	7795770	4050	4050	4050	4050	0
354	20241121	144900	7795770	4050	4050	4050	4050	4
355	20241121	144800	7779570	4050	4050	4050	4050	0
356	20241121	144700	7779570	4050	4050	4050	4050	0
357	20241121	144600	7779570	4050	4050	4050	4050	0
358	20241121	144500	7779570	4050	4050	4050	4050	0
359	20241121	144400	7779570	4050	4050	4050	4050	0
360	20241121	144300	7779570	4050	4050	4050	4050	0
361	20241121	144200	7779570	4050	4050	4050	4050	0
362	20241121	144100	7779570	4050	4050	4050	4050	0
363	20241121	144000	7779570	4050	4050	4050	4050	0
364	20241121	143900	7779570	4050	4050	4050	4050	0
365	20241121	143800	7779570	4050	4050	4050	4050	0
366	20241121	143700	7779570	4050	4050	4050	4050	79
367	20241121	143600	7459620	4050	4050	4050	4050	0
368	20241121	143500	7459620	4050	4050	4050	4050	0
369	20241121	143400	7459620	4050	4050	4050	4050	0
370	20241121	143300	7459620	4050	4050	4050	4050	0
371	20241121	143200	7459620	4050	4050	4050	4050	0
372	20241121	143100	7459620	4050	4050	4050	4050	0
373	20241121	143000	7459620	4050	4050	4050	4050	0
374	20241121	142900	7459620	4050	4050	4050	4050	0
375	20241121	142800	7459620	4050	4050	4050	4050	0
376	20241121	142700	7459620	4050	4050	4050	4050	0
377	20241121	142600	7459620	4050	4050	4050	4050	0
378	20241121	142500	7459620	4050	4050	4050	4050	0
379	20241121	142400	7459620	4050	4050	4050	4050	23
380	20241121	142300	7366470	4050	4050	4050	4050	0
381	20241121	142200	7366470	4050	4050	4050	4050	0
382	20241121	142100	7366470	4050	4050	4050	4050	0
383	20241121	142000	7366470	4050	4050	4050	4050	0
384	20241121	141900	7366470	4050	4050	4050	4050	0
385	20241121	141800	7366470	4050	4050	4050	4050	0
386	20241121	141700	7366470	4050	4050	4050	4050	0
387	20241121	141600	7366470	4050	4050	4050	4050	0
388	20241121	141500	7366470	4050	4050	4050	4050	0
389	20241121	141400	7366470	4050	4050	4050	4050	0
390	20241121	141300	7366470	4050	4050	4050	4050	0
391	20241121	141200	7366470	4050	4050	4050	4050	0
392	20241121	141100	7366470	4050	4050	4050	4050	0
393	20241121	141000	7366470	4050	4050	4050	4050	0
394	20241121	140900	7366470	4050	4050	4050	4050	0
395	20241121	140800	7366470	4050	4050	4050	4050	0
396	20241121	140700	7366470	4050	4050	4050	4050	0
397	20241121	140600	7366470	4050	4050	4050	4050	0
398	20241121	140500	7366470	4050	4050	4050	4050	0
399	20241121	140400	7366470	4050	4050	4050	4050	0
400	20241121	140300	7366470	4050	4050	4050	4050	0
401	20241121	140200	7366470	4050	4050	4050	4050	0
402	20241121	140100	7366470	4050	4050	4050	4050	0
403	20241121	140000	7366470	4050	4050	4050	4050	0
404	20241121	135900	7366470	4050	4050	4050	4050	0
405	20241121	135800	7366470	4050	4050	4050	4050	0
406	20241121	135700	7366470	4050	4050	4050	4050	0
407	20241121	135600	7366470	4050	4050	4050	4050	0
408	20241121	135500	7366470	4050	4050	4050	4050	0
409	20241121	135400	7366470	4050	4050	4050	4050	0
410	20241121	135300	7366470	4050	4050	4050	4050	0
411	20241121	135200	7366470	4050	4050	4050	4050	0
412	20241121	135100	7366470	4050	4050	4050	4050	0
413	20241121	135000	7366470	4050	4050	4050	4050	0
414	20241121	134900	7366470	4050	4050	4050	4050	0
415	20241121	134800	7366470	4050	4050	4050	4050	0
416	20241121	134700	7366470	4050	4050	4050	4050	0
417	20241121	134600	7366470	4050	4050	4050	4050	0
418	20241121	134500	7366470	4050	4050	4050	4050	0
419	20241121	134400	7366470	4050	4050	4050	4050	0
420	20241121	134300	7366470	4050	4050	4050	4050	0
421	20241121	134200	7366470	4050	4050	4050	4050	0
422	20241121	134100	7366470	4050	4050	4050	4050	0
423	20241121	134000	7366470	4050	4050	4050	4050	0
424	20241121	133900	7366470	4050	4050	4050	4050	0
425	20241121	133800	7366470	4050	4050	4050	4050	0
426	20241121	133700	7366470	4050	4050	4050	4050	0
427	20241121	133600	7366470	4050	4050	4050	4050	0
428	20241121	133500	7366470	4050	4050	4050	4050	0
429	20241121	133400	7366470	4050	4050	4050	4050	0
430	20241121	133300	7366470	4050	4050	4050	4050	0
431	20241121	133200	7366470	4050	4050	4050	4050	119
432	20241121	133100	6884520	4050	4050	4050	4050	0
433	20241121	133000	6884520	4050	4050	4050	4050	0
434	20241121	132900	6884520	4050	4050	4050	4050	0
435	20241121	132800	6884520	4050	4050	4050	4050	0
436	20241121	132700	6884520	4050	4050	4050	4050	0
437	20241121	132600	6884520	4050	4050	4050	4050	0
438	20241121	132500	6884520	4050	4050	4050	4050	0
439	20241121	132400	6884520	4050	4050	4050	4050	0
440	20241121	132300	6884520	4050	4050	4050	4050	0
441	20241121	132200	6884520	4050	4050	4050	4050	0
442	20241121	132100	6884520	4050	4050	4050	4050	0
443	20241121	132000	6884520	4050	4050	4050	4050	0
444	20241121	131900	6884520	4050	4050	4050	4050	0
445	20241121	131800	6884520	4050	4050	4050	4050	0
446	20241121	131700	6884520	4050	4050	4050	4050	0
447	20241121	131600	6884520	4050	4050	4050	4050	0
448	20241121	131500	6884520	4050	4050	4050	4050	0
449	20241121	131400	6884520	4050	4050	4050	4050	0
450	20241121	131300	6884520	4050	4050	4050	4050	0
451	20241121	131200	6884520	4050	4050	4050	4050	0
452	20241121	131100	6884520	4050	4050	4050	4050	0
453	20241121	131000	6884520	4050	4050	4050	4050	0
454	20241121	130900	6884520	4050	4050	4050	4050	0
455	20241121	130800	6884520	4050	4050	4050	4050	0
456	20241121	130700	6884520	4050	4050	4050	4050	0
457	20241121	130600	6884520	4050	4050	4050	4050	0
458	20241121	130500	6884520	4050	4050	4050	4050	0
459	20241121	130400	6884520	4050	4050	4050	4050	0
460	20241121	130300	6884520	4050	4050	4050	4050	0
461	20241121	130200	6884520	4050	4050	4050	4050	0
462	20241121	130100	6884520	4050	4050	4050	4050	0
463	20241121	130000	6884520	4050	4050	4050	4050	0
464	20241121	125900	6884520	4050	4050	4050	4050	0
465	20241121	125800	6884520	4050	4050	4050	4050	0
466	20241121	125700	6884520	4050	4050	4050	4050	0
467	20241121	125600	6884520	4050	4050	4050	4050	0
468	20241121	125500	6884520	4050	4050	4050	4050	0
469	20241121	125400	6884520	4050	4050	4050	4050	0
470	20241121	125300	6884520	4050	4050	4050	4050	0
471	20241121	125200	6884520	4050	4050	4050	4050	0
472	20241121	125100	6884520	4050	4050	4050	4050	0
473	20241121	125000	6884520	4050	4050	4050	4050	0
474	20241121	124900	6884520	4050	4050	4050	4050	0
475	20241121	124800	6884520	4050	4050	4050	4050	0
476	20241121	124700	6884520	4050	4050	4050	4050	0
477	20241121	124600	6884520	4050	4050	4050	4050	0
478	20241121	124500	6884520	4050	4050	4050	4050	0
479	20241121	124400	6884520	4050	4050	4050	4050	0
480	20241121	124300	6884520	4050	4050	4050	4050	0
481	20241121	124200	6884520	4050	4050	4050	4050	0
482	20241121	124100	6884520	4050	4050	4050	4050	0
483	20241121	124000	6884520	4050	4050	4050	4050	0
484	20241121	123900	6884520	4050	4050	4050	4050	0
485	20241121	123800	6884520	4050	4050	4050	4050	0
486	20241121	123700	6884520	4050	4050	4050	4050	0
487	20241121	123600	6884520	4050	4050	4050	4050	0
488	20241121	123500	6884520	4050	4050	4050	4050	0
489	20241121	123400	6884520	4050	4050	4050	4050	0
490	20241121	123300	6884520	4050	4050	4050	4050	0
491	20241121	123200	6884520	4050	4050	4050	4050	0
492	20241121	123100	6884520	4050	4050	4050	4050	0
493	20241121	123000	6884520	4050	4050	4050	4050	2
494	20241121	122900	6876420	4050	4050	4050	4050	0
495	20241121	122800	6876420	4050	4050	4050	4050	0
496	20241121	122700	6876420	4050	4050	4050	4050	0
497	20241121	122600	6876420	4050	4050	4050	4050	0
498	20241121	122500	6876420	4050	4050	4050	4050	0
499	20241121	122400	6876420	4050	4050	4050	4050	0
500	20241121	122300	6876420	4050	4050	4050	4050	0
501	20241121	122200	6876420	4050	4050	4050	4050	0
502	20241121	122100	6876420	4050	4050	4050	4050	0
503	20241121	122000	6876420	4050	4050	4050	4050	0
504	20241121	121900	6876420	4050	4050	4050	4050	0
505	20241121	121800	6876420	4050	4050	4050	4050	0
506	20241121	121700	6876420	4050	4050	4050	4050	0
507	20241121	121600	6876420	4050	4050	4050	4050	0
508	20241121	121500	6876420	4050	4050	4050	4050	0
509	20241121	121400	6876420	4050	4050	4050	4050	0
510	20241121	121300	6876420	4050	4050	4050	4050	0
511	20241121	121200	6876420	4050	4050	4050	4050	0
512	20241121	121100	6876420	4050	4050	4050	4050	0
513	20241121	121000	6876420	4050	4050	4050	4050	0
514	20241121	120900	6876420	4050	4050	4050	4050	0
515	20241121	120800	6876420	4050	4050	4050	4050	0
516	20241121	120700	6876420	4050	4050	4050	4050	0
517	20241121	120600	6876420	4050	4050	4050	4050	0
518	20241121	120500	6876420	4050	4050	4050	4050	0
519	20241121	120400	6876420	4050	4050	4050	4050	0
520	20241121	120300	6876420	4050	4050	4050	4050	0
521	20241121	120200	6876420	4050	4050	4050	4050	0
522	20241121	120100	6876420	4050	4050	4050	4050	0
523	20241121	120000	6876420	4050	4050	4050	4050	0
524	20241121	115900	6876420	4050	4050	4050	4050	0
525	20241121	115800	6876420	4050	4050	4050	4050	0
526	20241121	115700	6876420	4050	4050	4050	4050	0
527	20241121	115600	6876420	4050	4050	4050	4050	0
528	20241121	115500	6876420	4050	4050	4050	4050	0
529	20241121	115400	6876420	4050	4050	4050	4050	5
530	20241121	115300	6856170	4045	4045	4045	4045	0
531	20241121	115200	6856170	4045	4045	4045	4045	0
532	20241121	115100	6856170	4045	4045	4045	4045	0
533	20241121	115000	6856170	4045	4045	4045	4045	0
534	20241121	114900	6856170	4045	4045	4045	4045	0
535	20241121	114800	6856170	4045	4045	4045	4045	0
536	20241121	114700	6856170	4045	4045	4045	4045	0
537	20241121	114600	6856170	4045	4045	4045	4045	0
538	20241121	114500	6856170	4045	4045	4045	4045	0
539	20241121	114400	6856170	4045	4045	4045	4045	0
540	20241121	114300	6856170	4045	4045	4045	4045	0
541	20241121	114200	6856170	4045	4045	4045	4045	0
542	20241121	114100	6856170	4045	4045	4045	4045	0
543	20241121	114000	6856170	4045	4045	4045	4045	0
544	20241121	113900	6856170	4045	4045	4045	4045	0
545	20241121	113800	6856170	4045	4045	4045	4045	0
546	20241121	113700	6856170	4045	4045	4045	4045	0
547	20241121	113600	6856170	4045	4045	4045	4045	0
548	20241121	113500	6856170	4045	4045	4045	4045	0
549	20241121	113400	6856170	4045	4045	4045	4045	0
550	20241121	113300	6856170	4045	4045	4045	4045	0
551	20241121	113200	6856170	4045	4045	4045	4045	0
552	20241121	113100	6856170	4045	4045	4045	4045	0
553	20241121	113000	6856170	4045	4045	4045	4045	0
554	20241121	112900	6856170	4045	4045	4045	4045	0
555	20241121	112800	6856170	4045	4045	4045	4045	0
556	20241121	112700	6856170	4045	4045	4045	4045	0
557	20241121	112600	6856170	4045	4045	4045	4045	0
558	20241121	112500	6856170	4045	4045	4045	4045	0
559	20241121	112400	6856170	4045	4045	4045	4045	0
560	20241121	112300	6856170	4045	4045	4045	4045	0
561	20241121	112200	6856170	4045	4045	4045	4045	0
562	20241121	112100	6856170	4045	4045	4045	4045	0
563	20241121	112000	6856170	4045	4045	4045	4045	0
564	20241121	111900	6856170	4045	4045	4045	4045	0
565	20241121	111800	6856170	4045	4045	4045	4045	0
566	20241121	111700	6856170	4045	4045	4045	4045	0
567	20241121	111600	6856170	4045	4045	4045	4045	0
568	20241121	111500	6856170	4045	4045	4045	4045	0
569	20241121	111400	6856170	4045	4045	4045	4045	0
570	20241121	111300	6856170	4045	4045	4045	4045	0
571	20241121	111200	6856170	4045	4045	4045	4045	0
572	20241121	111100	6856170	4045	4045	4045	4045	0
573	20241121	111000	6856170	4045	4045	4045	4045	0
574	20241121	110900	6856170	4045	4045	4045	4045	0
575	20241121	110800	6856170	4045	4045	4045	4045	0
576	20241121	110700	6856170	4045	4045	4045	4045	0
577	20241121	110600	6856170	4045	4050	4050	4045	21
578	20241121	110500	6771160	4035	4035	4035	4035	0
579	20241121	110400	6771160	4035	4035	4035	4035	0
580	20241121	110300	6771160	4035	4035	4035	4035	0
581	20241121	110200	6771160	4035	4035	4035	4035	0
582	20241121	110100	6771160	4035	4035	4035	4035	0
583	20241121	110000	6771160	4035	4035	4035	4035	0
584	20241121	105900	6771160	4035	4035	4035	4035	0
585	20241121	105800	6771160	4035	4035	4035	4035	0
586	20241121	105700	6771160	4035	4035	4035	4035	0
587	20241121	105600	6771160	4035	4035	4035	4035	0
588	20241121	105500	6771160	4035	4035	4035	4035	0
589	20241121	105400	6771160	4035	4035	4035	4035	0
590	20241121	105300	6771160	4035	4035	4035	4035	0
591	20241121	105200	6771160	4035	4035	4035	4035	0
592	20241121	105100	6771160	4035	4035	4035	4035	0
593	20241121	105000	6771160	4035	4035	4035	4035	0
594	20241121	104900	6771160	4035	4035	4035	4035	0
595	20241121	104800	6771160	4035	4035	4035	4035	0
596	20241121	104700	6771160	4035	4035	4035	4035	0
597	20241121	104600	6771160	4035	4035	4035	4035	0
598	20241121	104500	6771160	4035	4035	4035	4035	0
599	20241121	104400	6771160	4035	4035	4035	4035	0
600	20241121	104300	6771160	4035	4035	4035	4035	0
601	20241121	104200	6771160	4035	4035	4035	4035	0
602	20241121	104100	6771160	4035	4035	4035	4035	0
603	20241121	104000	6771160	4035	4035	4035	4035	0
604	20241121	103900	6771160	4035	4035	4035	4035	0
605	20241121	103800	6771160	4035	4035	4035	4035	0
606	20241121	103700	6771160	4035	4035	4035	4035	0
607	20241121	103600	6771160	4035	4035	4035	4035	0
608	20241121	103500	6771160	4035	4035	4035	4035	0
609	20241121	103400	6771160	4035	4035	4035	4035	0
610	20241121	103300	6771160	4035	4035	4035	4035	0
611	20241121	103200	6771160	4035	4035	4035	4035	0
612	20241121	103100	6771160	4035	4035	4035	4035	0
613	20241121	103000	6771160	4035	4035	4035	4035	0
614	20241121	102900	6771160	4035	4035	4035	4035	0
615	20241121	102800	6771160	4035	4050	4050	4035	23
616	20241121	102700	6678280	4085	4085	4085	4085	0
617	20241121	102600	6678280	4085	4085	4085	4085	0
618	20241121	102500	6678280	4085	4085	4085	4085	2
619	20241121	102400	6670110	4105	4105	4105	4105	0
620	20241121	102300	6670110	4105	4105	4105	4105	0
621	20241121	102200	6670110	4105	4105	4105	4105	0
622	20241121	102100	6670110	4105	4105	4105	4105	0
623	20241121	102000	6670110	4105	4105	4105	4105	0
624	20241121	101900	6670110	4105	4105	4105	4105	0
625	20241121	101800	6670110	4105	4105	4105	4105	0
626	20241121	101700	6670110	4105	4105	4105	4105	0
627	20241121	101600	6670110	4105	4105	4105	4105	0
628	20241121	101500	6670110	4105	4105	4105	4105	0
629	20241121	101400	6670110	4105	4105	4105	4105	0
630	20241121	101300	6670110	4105	4105	4105	4105	0
631	20241121	101200	6670110	4105	4105	4105	4105	0
632	20241121	101100	6670110	4105	4105	4105	4105	0
633	20241121	101000	6670110	4105	4105	4105	4105	0
634	20241121	100900	6670110	4105	4105	4105	4105	0
635	20241121	100800	6670110	4105	4080	4105	4050	182
636	20241121	100700	5929290	4090	4090	4090	4090	0
637	20241121	100600	5929290	4090	4090	4090	4090	1
638	20241121	100500	5925200	4075	4075	4075	4075	0
639	20241121	100400	5925200	4075	4075	4075	4075	0
640	20241121	100300	5925200	4075	4075	4075	4075	0
641	20241121	100200	5925200	4075	4075	4075	4075	0
642	20241121	100100	5925200	4075	4075	4075	4075	0
643	20241121	100000	5925200	4075	4075	4075	4075	0
644	20241121	095900	5925200	4075	4075	4075	4075	0
645	20241121	095800	5925200	4075	4075	4075	4075	0
646	20241121	095700	5925200	4075	4075	4075	4075	0
647	20241121	095600	5925200	4075	4075	4075	4075	0
648	20241121	095500	5925200	4075	4075	4075	4075	0
649	20241121	095400	5925200	4075	4075	4075	4075	0
650	20241121	095300	5925200	4075	4075	4075	4075	0
651	20241121	095200	5925200	4075	4075	4075	4075	0
652	20241121	095100	5925200	4075	4075	4075	4075	0
653	20241121	095000	5925200	4075	4075	4075	4075	7
654	20241121	094900	5896675	4075	4075	4075	4075	0
655	20241121	094800	5896675	4075	4085	4085	4075	8
656	20241121	094700	5864045	4075	4075	4075	4075	0
657	20241121	094600	5864045	4075	4075	4075	4075	0
658	20241121	094500	5864045	4075	4075	4075	4075	0
659	20241121	094400	5864045	4075	4075	4075	4075	0
660	20241121	094300	5864045	4075	4075	4075	4075	0
661	20241121	094200	5864045	4075	4085	4085	4075	406
662	20241121	094100	4206595	4085	4100	4100	4085	79
663	20241121	094000	3883340	4100	4100	4100	4100	2
664	20241121	093900	3875140	4115	4115	4115	4115	0
665	20241121	093800	3875140	4115	4115	4115	4115	9
666	20241121	093700	3838105	4115	4115	4115	4115	0
667	20241121	093600	3838105	4115	4115	4115	4115	0
668	20241121	093500	3838105	4115	4115	4115	4115	0
669	20241121	093400	3838105	4115	4115	4115	4115	0
670	20241121	093300	3838105	4115	4115	4115	4115	0
671	20241121	093200	3838105	4115	4115	4115	4115	0
672	20241121	093100	3838105	4115	4115	4115	4115	0
673	20241121	093000	3838105	4115	4115	4115	4115	1
674	20241121	092900	3833990	4130	4130	4130	4130	0
675	20241121	092800	3833990	4130	4130	4130	4130	0
676	20241121	092700	3833990	4130	4130	4130	4130	0
677	20241121	092600	3833990	4130	4130	4130	4130	0
678	20241121	092500	3833990	4130	4130	4130	4130	0
679	20241121	092400	3833990	4130	4130	4130	4130	0
680	20241121	092300	3833990	4130	4130	4130	4130	0
681	20241121	092200	3833990	4130	4130	4130	4130	2
682	20241121	092100	3825730	4140	4140	4140	4140	0
683	20241121	092000	3825730	4140	4140	4140	4140	0
684	20241121	091900	3825730	4140	4140	4140	4140	0
685	20241121	091800	3825730	4140	4140	4140	4140	0
686	20241121	091700	3825730	4140	4140	4140	4140	0
687	20241121	091600	3825730	4140	4140	4140	4140	0
688	20241121	091500	3825730	4140	4140	4140	4140	0
689	20241121	091400	3825730	4140	4140	4140	4140	0
690	20241121	091300	3825730	4140	4140	4140	4140	0
691	20241121	091200	3825730	4140	4140	4140	4140	5
692	20241121	091100	3805030	4140	4140	4140	4140	3
693	20241121	091000	3792610	4150	4150	4150	4150	0
694	20241121	090900	3792610	4150	4150	4150	4150	0
695	20241121	090800	3792610	4150	4120	4150	4120	51
696	20241121	090700	3582460	4240	4240	4240	4240	0
697	20241121	090600	3582460	4240	4135	4255	4135	602
698	20241121	090500	1092965	4120	4120	4120	4120	0
699	20241121	090400	1092965	4120	4275	4275	4120	11
700	20241121	090300	1047490	4105	4305	4305	4105	32
701	20241121	090200	910945	4095	4095	4095	4095	0
702	20241121	090100	910945	4095	4075	4095	4075	220
703	20241121	090000	12225	4075	4075	4075	4075	3