KissMeData/021320/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190500	36845790	4000	4000	4000	4000	248
3	20241122	190400	36845790	4000	4000	4000	4000	0
4	20241122	190300	36845790	4000	4000	4000	4000	0
5	20241122	190200	36845790	4000	4000	4000	4000	0
6	20241122	190100	36845790	4000	4000	4000	4000	0
7	20241122	190000	36845790	4000	4000	4000	4000	0
8	20241122	185900	36845790	4000	4000	4000	4000	0
9	20241122	185800	36845790	4000	4000	4000	4000	0
10	20241122	185700	36845790	4000	4000	4000	4000	0
11	20241122	185600	36845790	4000	4000	4000	4000	0
12	20241122	185500	36845790	4000	4000	4000	4000	0
13	20241122	185400	36845790	4000	4000	4000	4000	0
14	20241122	185300	36845790	4000	4000	4000	4000	0
15	20241122	185200	36845790	4000	4000	4000	4000	0
16	20241122	185100	36845790	4000	4000	4000	4000	0
17	20241122	185000	36845790	4000	4000	4000	4000	0
18	20241122	184900	36845790	4000	4000	4000	4000	0
19	20241122	184800	36845790	4000	4000	4000	4000	0
20	20241122	184700	36845790	4000	4000	4000	4000	0
21	20241122	184600	36845790	4000	4000	4000	4000	0
22	20241122	184500	36845790	4000	4000	4000	4000	0
23	20241122	184400	36845790	4000	4000	4000	4000	0
24	20241122	184300	36845790	4000	4000	4000	4000	0
25	20241122	184200	36845790	4000	4000	4000	4000	0
26	20241122	184100	36845790	4000	4000	4000	4000	0
27	20241122	184000	36845790	4000	4000	4000	4000	0
28	20241122	183900	36845790	4000	4000	4000	4000	0
29	20241122	183800	36845790	4000	4000	4000	4000	0
30	20241122	183700	36845790	4000	4000	4000	4000	0
31	20241122	183600	36845790	4000	4000	4000	4000	0
32	20241122	183500	36845790	4000	4000	4000	4000	248
33	20241122	183400	36845790	4000	4000	4000	4000	0
34	20241122	183300	36845790	4000	4000	4000	4000	0
35	20241122	183200	36845790	4000	4000	4000	4000	0
36	20241122	183100	36845790	4000	4000	4000	4000	0
37	20241122	183000	36845790	4000	4000	4000	4000	0
38	20241122	182900	36845790	4000	4000	4000	4000	0
39	20241122	182800	36845790	4000	4000	4000	4000	0
40	20241122	182700	36845790	4000	4000	4000	4000	0
41	20241122	182600	36845790	4000	4000	4000	4000	0
42	20241122	182500	36845790	4000	4000	4000	4000	0
43	20241122	182400	36845790	4000	4000	4000	4000	0
44	20241122	182300	36845790	4000	4000	4000	4000	0
45	20241122	182200	36845790	4000	4000	4000	4000	0
46	20241122	182100	36845790	4000	4000	4000	4000	0
47	20241122	182000	36845790	4000	4000	4000	4000	0
48	20241122	181900	36845790	4000	4000	4000	4000	0
49	20241122	181800	36845790	4000	4000	4000	4000	0
50	20241122	181700	36845790	4000	4000	4000	4000	0
51	20241122	181600	36845790	4000	4000	4000	4000	0
52	20241122	181500	36845790	4000	4000	4000	4000	0
53	20241122	181400	36845790	4000	4000	4000	4000	0
54	20241122	181300	36845790	4000	4000	4000	4000	0
55	20241122	181200	36845790	4000	4000	4000	4000	0
56	20241122	181100	36845790	4000	4000	4000	4000	0
57	20241122	181000	36845790	4000	4000	4000	4000	0
58	20241122	180900	36845790	4000	4000	4000	4000	0
59	20241122	180800	36845790	4000	4000	4000	4000	0
60	20241122	180700	36845790	4000	4000	4000	4000	0
61	20241122	180600	36845790	4000	4000	4000	4000	0
62	20241122	180500	36845790	4000	4000	4000	4000	248
63	20241122	180400	36845790	4000	4000	4000	4000	0
64	20241122	180300	36845790	4000	4000	4000	4000	0
65	20241122	180200	36845790	4000	4000	4000	4000	0
66	20241122	180100	36845790	4000	4000	4000	4000	0
67	20241122	180000	36845790	4000	4000	4000	4000	0
68	20241122	175900	36845790	4000	4000	4000	4000	0
69	20241122	175800	36845790	4000	4000	4000	4000	0
70	20241122	175700	36845790	4000	4000	4000	4000	0
71	20241122	175600	36845790	4000	4000	4000	4000	0
72	20241122	175500	36845790	4000	4000	4000	4000	0
73	20241122	175400	36845790	4000	4000	4000	4000	0
74	20241122	175300	36845790	4000	4000	4000	4000	0
75	20241122	175200	36845790	4000	4000	4000	4000	0
76	20241122	175100	36845790	4000	4000	4000	4000	0
77	20241122	175000	36845790	4000	4000	4000	4000	0
78	20241122	174900	36845790	4000	4000	4000	4000	0
79	20241122	174800	36845790	4000	4000	4000	4000	0
80	20241122	174700	36845790	4000	4000	4000	4000	0
81	20241122	174600	36845790	4000	4000	4000	4000	0
82	20241122	174500	36845790	4000	4000	4000	4000	0
83	20241122	174400	36845790	4000	4000	4000	4000	0
84	20241122	174300	36845790	4000	4000	4000	4000	0
85	20241122	174200	36845790	4000	4000	4000	4000	0
86	20241122	174100	36845790	4000	4000	4000	4000	0
87	20241122	174000	36845790	4000	4000	4000	4000	0
88	20241122	173900	36845790	4000	4000	4000	4000	0
89	20241122	173800	36845790	4000	4000	4000	4000	0
90	20241122	173700	36845790	4000	4000	4000	4000	0
91	20241122	173600	36845790	4000	4000	4000	4000	0
92	20241122	173500	36845790	4000	4000	4000	4000	248
93	20241122	173400	36845790	4000	4000	4000	4000	0
94	20241122	173300	36845790	4000	4000	4000	4000	0
95	20241122	173200	36845790	4000	4000	4000	4000	0
96	20241122	173100	36845790	4000	4000	4000	4000	0
97	20241122	173000	36845790	4000	4000	4000	4000	0
98	20241122	172900	36845790	4000	4000	4000	4000	0
99	20241122	172800	36845790	4000	4000	4000	4000	0
100	20241122	172700	36845790	4000	4000	4000	4000	0
101	20241122	172600	36845790	4000	4000	4000	4000	0
102	20241122	172500	36845790	4000	4000	4000	4000	0
103	20241122	172400	36845790	4000	4000	4000	4000	0
104	20241122	172300	36845790	4000	4000	4000	4000	0
105	20241122	172200	36845790	4000	4000	4000	4000	0
106	20241122	172100	36845790	4000	4000	4000	4000	0
107	20241122	172000	36845790	4000	4000	4000	4000	0
108	20241122	171900	36845790	4000	4000	4000	4000	0
109	20241122	171800	36845790	4000	4000	4000	4000	0
110	20241122	171700	36845790	4000	4000	4000	4000	0
111	20241122	171600	36845790	4000	4000	4000	4000	0
112	20241122	171500	36845790	4000	4000	4000	4000	0
113	20241122	171400	36845790	4000	4000	4000	4000	0
114	20241122	171300	36845790	4000	4000	4000	4000	0
115	20241122	171200	36845790	4000	4000	4000	4000	0
116	20241122	171100	36845790	4000	4000	4000	4000	0
117	20241122	171000	36845790	4000	4000	4000	4000	0
118	20241122	170900	36845790	4000	4000	4000	4000	0
119	20241122	170800	36845790	4000	4000	4000	4000	0
120	20241122	170700	36845790	4000	4000	4000	4000	0
121	20241122	170600	36845790	4000	4000	4000	4000	0
122	20241122	170500	36845790	4000	4000	4000	4000	248
123	20241122	170400	36845790	4000	4000	4000	4000	0
124	20241122	170300	36845790	4000	4000	4000	4000	0
125	20241122	170200	36845790	4000	4000	4000	4000	0
126	20241122	170100	36845790	4000	4000	4000	4000	0
127	20241122	170000	36845790	4000	4000	4000	4000	0
128	20241122	165900	36845790	4000	4000	4000	4000	0
129	20241122	165800	36845790	4000	4000	4000	4000	0
130	20241122	165700	36845790	4000	4000	4000	4000	0
131	20241122	165600	36845790	4000	4000	4000	4000	0
132	20241122	165500	36845790	4000	4000	4000	4000	0
133	20241122	165400	36845790	4000	4000	4000	4000	0
134	20241122	165300	36845790	4000	4000	4000	4000	0
135	20241122	165200	36845790	4000	4000	4000	4000	0
136	20241122	165100	36845790	4000	4000	4000	4000	0
137	20241122	165000	36845790	4000	4000	4000	4000	0
138	20241122	164900	36845790	4000	4000	4000	4000	0
139	20241122	164800	36845790	4000	4000	4000	4000	0
140	20241122	164700	36845790	4000	4000	4000	4000	0
141	20241122	164600	36845790	4000	4000	4000	4000	0
142	20241122	164500	36845790	4000	4000	4000	4000	0
143	20241122	164400	36845790	4000	4000	4000	4000	0
144	20241122	164300	36845790	4000	4000	4000	4000	0
145	20241122	164200	36845790	4000	4000	4000	4000	0
146	20241122	164100	36845790	4000	4000	4000	4000	0
147	20241122	164000	36845790	4000	4000	4000	4000	0
148	20241122	163900	36845790	4000	4000	4000	4000	0
149	20241122	163800	36845790	4000	4000	4000	4000	0
150	20241122	163700	36845790	4000	4000	4000	4000	0
151	20241122	163600	36845790	4000	4000	4000	4000	0
152	20241122	163500	36845790	4000	4000	4000	4000	248
153	20241122	163400	36845790	4000	4000	4000	4000	0
154	20241122	163300	36845790	4000	4000	4000	4000	0
155	20241122	163200	36845790	4000	4000	4000	4000	0
156	20241122	163100	36845790	4000	4000	4000	4000	0
157	20241122	163000	36845790	4000	4000	4000	4000	0
158	20241122	162900	36845790	4000	4000	4000	4000	0
159	20241122	162800	36845790	4000	4000	4000	4000	0
160	20241122	162700	36845790	4000	4000	4000	4000	0
161	20241122	162600	36845790	4000	4000	4000	4000	0
162	20241122	162500	36845790	4000	4000	4000	4000	0
163	20241122	162400	36845790	4000	4000	4000	4000	0
164	20241122	162300	36845790	4000	4000	4000	4000	0
165	20241122	162200	36845790	4000	4000	4000	4000	0
166	20241122	162100	36845790	4000	4000	4000	4000	0
167	20241122	162000	36845790	4000	4000	4000	4000	0
168	20241122	161900	36845790	4000	4000	4000	4000	0
169	20241122	161800	36845790	4000	4000	4000	4000	0
170	20241122	161700	36845790	4000	4000	4000	4000	0
171	20241122	161600	36845790	4000	4000	4000	4000	0
172	20241122	161500	36845790	4000	4000	4000	4000	0
173	20241122	161400	36845790	4000	4000	4000	4000	0
174	20241122	161300	36845790	4000	4000	4000	4000	0
175	20241122	161200	36845790	4000	4000	4000	4000	0
176	20241122	161100	36845790	4000	4000	4000	4000	0
177	20241122	161000	36845790	4000	4000	4000	4000	0
178	20241122	160900	36845790	4000	4000	4000	4000	0
179	20241122	160800	36845790	4000	4000	4000	4000	0
180	20241122	160700	36845790	4000	4000	4000	4000	0
181	20241122	160600	36845790	4000	4000	4000	4000	0
182	20241122	160500	36845790	4000	4000	4000	4000	248
183	20241122	160400	36845790	4000	4000	4000	4000	0
184	20241122	160300	36845790	4000	4000	4000	4000	0
185	20241122	160200	36845790	4000	4000	4000	4000	0
186	20241122	160100	36845790	4000	4000	4000	4000	0
187	20241122	160000	36845790	4000	4000	4000	4000	0
188	20241122	155900	36845790	4000	4000	4000	4000	0
189	20241122	155800	36845790	4000	4000	4000	4000	0
190	20241122	155700	36845790	4000	4000	4000	4000	0
191	20241122	155600	36845790	4000	4000	4000	4000	0
192	20241122	155500	36845790	4000	4000	4000	4000	0
193	20241122	155400	36845790	4000	4000	4000	4000	0
194	20241122	155300	36845790	4000	4000	4000	4000	0
195	20241122	155200	36845790	4000	4000	4000	4000	0
196	20241122	155100	36845790	4000	4000	4000	4000	0
197	20241122	155000	36845790	4000	4000	4000	4000	0
198	20241122	154900	36845790	4000	4000	4000	4000	0
199	20241122	154800	36845790	4000	4000	4000	4000	0
200	20241122	154700	36845790	4000	4000	4000	4000	0
201	20241122	154600	36845790	4000	4000	4000	4000	0
202	20241122	154500	36845790	4000	4000	4000	4000	0
203	20241122	154400	36845790	4000	4000	4000	4000	0
204	20241122	154300	36845790	4000	4000	4000	4000	0
205	20241122	154200	36845790	4000	4000	4000	4000	0
206	20241122	154100	36845790	4000	4000	4000	4000	0
207	20241122	154000	36845790	4000	4000	4000	4000	0
208	20241122	153900	36845790	4000	4000	4000	4000	0
209	20241122	153800	36845790	4000	4000	4000	4000	0
210	20241122	153700	36845790	4000	4000	4000	4000	0
211	20241122	153600	36845790	4000	4000	4000	4000	0
212	20241122	153500	36845790	4000	4000	4000	4000	248
213	20241122	153400	36845790	4000	4000	4000	4000	0
214	20241122	153300	36845790	4000	4000	4000	4000	0
215	20241122	153200	36845790	4000	4000	4000	4000	0
216	20241122	153100	36845790	4000	4000	4000	4000	0
217	20241122	153000	36845790	4000	4000	4000	4000	248
218	20241122	152900	35853790	4005	4005	4005	4005	0
219	20241122	152800	35853790	4005	4005	4005	4005	0
220	20241122	152700	35853790	4005	4005	4005	4005	0
221	20241122	152600	35853790	4005	4005	4005	4005	0
222	20241122	152500	35853790	4005	4005	4005	4005	0
223	20241122	152400	35853790	4005	4005	4005	4005	0
224	20241122	152300	35853790	4005	4005	4005	4005	0
225	20241122	152200	35853790	4005	4005	4005	4005	0
226	20241122	152100	35853790	4005	4005	4005	4005	0
227	20241122	152000	35853790	4005	4005	4005	4005	0
228	20241122	151900	35853790	4005	4005	4005	4005	2
229	20241122	151800	35845780	4040	4040	4040	4040	0
230	20241122	151700	35845780	4040	4040	4040	4040	2
231	20241122	151600	35837700	4040	4040	4040	4040	0
232	20241122	151500	35837700	4040	4040	4040	4040	0
233	20241122	151400	35837700	4040	4040	4040	4040	0
234	20241122	151300	35837700	4040	4040	4040	4040	0
235	20241122	151200	35837700	4040	4040	4040	4040	0
236	20241122	151100	35837700	4040	4040	4040	4040	5
237	20241122	151000	35817500	4040	4040	4040	4040	0
238	20241122	150900	35817500	4040	4040	4040	4040	1
239	20241122	150800	35813460	4040	4040	4040	4040	0
240	20241122	150700	35813460	4040	4040	4040	4040	0
241	20241122	150600	35813460	4040	4040	4040	4040	2
242	20241122	150500	35805380	4040	4040	4040	4040	0
243	20241122	150400	35805380	4040	4040	4040	4040	0
244	20241122	150300	35805380	4040	4040	4040	4040	0
245	20241122	150200	35805380	4040	4040	4040	4040	0
246	20241122	150100	35805380	4040	4040	4040	4040	0
247	20241122	150000	35805380	4040	4040	4040	4040	0
248	20241122	145900	35805380	4040	4040	4040	4040	0
249	20241122	145800	35805380	4040	4040	4040	4040	0
250	20241122	145700	35805380	4040	4040	4040	4040	0
251	20241122	145600	35805380	4040	4040	4040	4040	0
252	20241122	145500	35805380	4040	4040	4040	4040	0
253	20241122	145400	35805380	4040	4040	4040	4040	1
254	20241122	145300	35801340	4000	4000	4000	4000	0
255	20241122	145200	35801340	4000	4000	4000	4000	0
256	20241122	145100	35801340	4000	4000	4000	4000	0
257	20241122	145000	35801340	4000	4000	4000	4000	0
258	20241122	144900	35801340	4000	4000	4000	4000	0
259	20241122	144800	35801340	4000	4000	4000	4000	0
260	20241122	144700	35801340	4000	4000	4000	4000	0
261	20241122	144600	35801340	4000	4000	4000	4000	0
262	20241122	144500	35801340	4000	4000	4000	4000	0
263	20241122	144400	35801340	4000	4000	4000	4000	0
264	20241122	144300	35801340	4000	4000	4000	4000	0
265	20241122	144200	35801340	4000	4000	4000	4000	0
266	20241122	144100	35801340	4000	4000	4000	4000	0
267	20241122	144000	35801340	4000	4000	4000	4000	0
268	20241122	143900	35801340	4000	4000	4000	4000	0
269	20241122	143800	35801340	4000	4000	4000	4000	0
270	20241122	143700	35801340	4000	4000	4000	4000	0
271	20241122	143600	35801340	4000	4000	4000	4000	0
272	20241122	143500	35801340	4000	4000	4000	4000	0
273	20241122	143400	35801340	4000	4000	4000	4000	0
274	20241122	143300	35801340	4000	4000	4000	4000	0
275	20241122	143200	35801340	4000	4000	4000	4000	0
276	20241122	143100	35801340	4000	4000	4000	4000	0
277	20241122	143000	35801340	4000	4000	4000	4000	0
278	20241122	142900	35801340	4000	4000	4000	4000	0
279	20241122	142800	35801340	4000	4000	4000	4000	10
280	20241122	142700	35761340	4040	4040	4040	4040	0
281	20241122	142600	35761340	4040	4040	4040	4040	0
282	20241122	142500	35761340	4040	4040	4040	4040	0
283	20241122	142400	35761340	4040	4040	4040	4040	0
284	20241122	142300	35761340	4040	4040	4040	4040	0
285	20241122	142200	35761340	4040	4040	4040	4040	1
286	20241122	142100	35757300	4040	4040	4040	4040	1
287	20241122	142000	35753260	4000	4000	4000	4000	0
288	20241122	141900	35753260	4000	4000	4000	4000	0
289	20241122	141800	35753260	4000	4000	4000	4000	0
290	20241122	141700	35753260	4000	4000	4000	4000	0
291	20241122	141600	35753260	4000	4000	4000	4000	0
292	20241122	141500	35753260	4000	4000	4000	4000	0
293	20241122	141400	35753260	4000	4000	4000	4000	0
294	20241122	141300	35753260	4000	4000	4000	4000	0
295	20241122	141200	35753260	4000	4000	4000	4000	0
296	20241122	141100	35753260	4000	4000	4000	4000	0
297	20241122	141000	35753260	4000	4000	4000	4000	0
298	20241122	140900	35753260	4000	4000	4000	4000	0
299	20241122	140800	35753260	4000	4000	4000	4000	0
300	20241122	140700	35753260	4000	4000	4000	4000	0
301	20241122	140600	35753260	4000	4000	4000	4000	0
302	20241122	140500	35753260	4000	4000	4000	4000	0
303	20241122	140400	35753260	4000	4000	4000	4000	0
304	20241122	140300	35753260	4000	4000	4000	4000	4
305	20241122	140200	35737260	4040	4040	4040	4040	0
306	20241122	140100	35737260	4040	4040	4040	4040	0
307	20241122	140000	35737260	4040	4040	4040	4040	0
308	20241122	135900	35737260	4040	4040	4040	4040	0
309	20241122	135800	35737260	4040	4040	4040	4040	0
310	20241122	135700	35737260	4040	4040	4040	4040	1
311	20241122	135600	35733220	4000	4000	4000	4000	0
312	20241122	135500	35733220	4000	4000	4000	4000	0
313	20241122	135400	35733220	4000	4000	4000	4000	0
314	20241122	135300	35733220	4000	4000	4000	4000	0
315	20241122	135200	35733220	4000	4000	4000	4000	16
316	20241122	135100	35669220	4000	4000	4000	4000	5
317	20241122	135000	35649220	4000	4000	4000	4000	4
318	20241122	134900	35633220	4000	4000	4000	4000	78
319	20241122	134800	35321220	4000	3995	4000	3995	224
320	20241122	134700	34425225	4000	4000	4000	4000	0
321	20241122	134600	34425225	4000	4000	4000	4000	0
322	20241122	134500	34425225	4000	4000	4000	4000	12
323	20241122	134400	34377225	4000	4000	4000	4000	0
324	20241122	134300	34377225	4000	4000	4000	4000	0
325	20241122	134200	34377225	4000	4000	4000	4000	0
326	20241122	134100	34377225	4000	4000	4000	4000	0
327	20241122	134000	34377225	4000	4000	4000	4000	0
328	20241122	133900	34377225	4000	4000	4000	4000	0
329	20241122	133800	34377225	4000	4000	4000	4000	5
330	20241122	133700	34357225	4000	4000	4000	4000	35
331	20241122	133600	34217225	4000	4000	4000	4000	0
332	20241122	133500	34217225	4000	4000	4000	4000	0
333	20241122	133400	34217225	4000	4000	4000	4000	0
334	20241122	133300	34217225	4000	4000	4000	4000	7
335	20241122	133200	34189225	4000	4000	4000	4000	11
336	20241122	133100	34145225	4000	4000	4000	4000	4
337	20241122	133000	34129225	4000	4000	4000	3995	1114
338	20241122	132900	29678225	4000	4000	4000	3995	1112
339	20241122	132800	25235225	4000	4000	4000	4000	394
340	20241122	132700	23659225	4000	4000	4000	4000	0
341	20241122	132600	23659225	4000	4000	4000	4000	0
342	20241122	132500	23659225	4000	4000	4000	4000	0
343	20241122	132400	23659225	4000	4000	4000	4000	182
344	20241122	132300	22931225	4000	4000	4000	4000	80
345	20241122	132200	22611225	4000	4000	4000	4000	10
346	20241122	132100	22571225	4000	4000	4000	4000	0
347	20241122	132000	22571225	4000	4000	4000	4000	0
348	20241122	131900	22571225	4000	4000	4000	4000	1
349	20241122	131800	22567225	4000	4000	4000	4000	2
350	20241122	131700	22559225	4000	4000	4000	4000	0
351	20241122	131600	22559225	4000	4000	4000	4000	0
352	20241122	131500	22559225	4000	4000	4000	4000	4
353	20241122	131400	22543225	4000	4000	4000	4000	327
354	20241122	131300	21235225	4000	4000	4000	4000	403
355	20241122	131200	19623225	4000	4000	4000	4000	3
356	20241122	131100	19611225	4000	4000	4000	4000	3
357	20241122	131000	19599225	4000	4000	4000	4000	3
358	20241122	130900	19587225	4000	4000	4000	4000	478
359	20241122	130800	17675225	4000	4000	4000	4000	0
360	20241122	130700	17675225	4000	4000	4000	4000	0
361	20241122	130600	17675225	4000	4000	4000	4000	0
362	20241122	130500	17675225	4000	4040	4040	4000	1000
363	20241122	130400	13662265	4050	4050	4050	4050	0
364	20241122	130300	13662265	4050	4050	4050	4050	0
365	20241122	130200	13662265	4050	4050	4050	4050	4
366	20241122	130100	13646065	4060	4060	4060	4060	500
367	20241122	130000	11616065	4085	4085	4085	4085	0
368	20241122	125900	11616065	4085	4085	4085	4085	0
369	20241122	125800	11616065	4085	4085	4085	4085	0
370	20241122	125700	11616065	4085	4085	4085	4085	0
371	20241122	125600	11616065	4085	4085	4085	4085	0
372	20241122	125500	11616065	4085	4085	4085	4085	0
373	20241122	125400	11616065	4085	4085	4085	4085	0
374	20241122	125300	11616065	4085	4085	4085	4085	0
375	20241122	125200	11616065	4085	4085	4085	4085	0
376	20241122	125100	11616065	4085	4085	4085	4085	0
377	20241122	125000	11616065	4085	4085	4085	4085	0
378	20241122	124900	11616065	4085	4085	4085	4085	0
379	20241122	124800	11616065	4085	4085	4085	4085	0
380	20241122	124700	11616065	4085	4085	4085	4085	0
381	20241122	124600	11616065	4085	4080	4085	4080	500
382	20241122	124500	9573675	4050	4050	4050	4050	0
383	20241122	124400	9573675	4050	4050	4050	4050	0
384	20241122	124300	9573675	4050	4050	4050	4050	0
385	20241122	124200	9573675	4050	4050	4050	4050	0
386	20241122	124100	9573675	4050	4050	4050	4050	0
387	20241122	124000	9573675	4050	4050	4050	4050	0
388	20241122	123900	9573675	4050	4050	4050	4050	0
389	20241122	123800	9573675	4050	4050	4050	4050	0
390	20241122	123700	9573675	4050	4050	4050	4050	0
391	20241122	123600	9573675	4050	4050	4050	4050	0
392	20241122	123500	9573675	4050	4050	4050	4050	0
393	20241122	123400	9573675	4050	4050	4050	4050	0
394	20241122	123300	9573675	4050	4050	4050	4050	0
395	20241122	123200	9573675	4050	4050	4050	4050	0
396	20241122	123100	9573675	4050	4050	4050	4050	0
397	20241122	123000	9573675	4050	4050	4050	4050	0
398	20241122	122900	9573675	4050	4050	4050	4050	0
399	20241122	122800	9573675	4050	4050	4050	4050	0
400	20241122	122700	9573675	4050	4050	4050	4050	0
401	20241122	122600	9573675	4050	4050	4050	4050	0
402	20241122	122500	9573675	4050	4050	4050	4050	0
403	20241122	122400	9573675	4050	4050	4050	4050	0
404	20241122	122300	9573675	4050	4050	4050	4050	4
405	20241122	122200	9557475	4050	4050	4050	4050	0
406	20241122	122100	9557475	4050	4050	4050	4050	0
407	20241122	122000	9557475	4050	4050	4050	4050	0
408	20241122	121900	9557475	4050	4050	4050	4050	0
409	20241122	121800	9557475	4050	4060	4060	4050	396
410	20241122	121700	7951625	4060	4060	4060	4060	0
411	20241122	121600	7951625	4060	4060	4060	4060	0
412	20241122	121500	7951625	4060	4060	4060	4060	0
413	20241122	121400	7951625	4060	4060	4060	4060	2
414	20241122	121300	7943505	4060	4060	4060	4060	0
415	20241122	121200	7943505	4060	4060	4060	4060	0
416	20241122	121100	7943505	4060	4060	4060	4060	0
417	20241122	121000	7943505	4060	4060	4060	4060	0
418	20241122	120900	7943505	4060	4060	4060	4060	0
419	20241122	120800	7943505	4060	4060	4060	4060	0
420	20241122	120700	7943505	4060	4060	4060	4060	0
421	20241122	120600	7943505	4060	4060	4060	4060	0
422	20241122	120500	7943505	4060	4060	4060	4060	0
423	20241122	120400	7943505	4060	4060	4060	4060	0
424	20241122	120300	7943505	4060	4060	4060	4060	0
425	20241122	120200	7943505	4060	4060	4060	4060	100
426	20241122	120100	7537505	4060	4060	4060	4060	24
427	20241122	120000	7440065	4050	4050	4050	4050	0
428	20241122	115900	7440065	4050	4050	4050	4050	228
429	20241122	115800	6516665	4050	4050	4050	4050	0
430	20241122	115700	6516665	4050	4050	4050	4050	0
431	20241122	115600	6516665	4050	4050	4050	4050	0
432	20241122	115500	6516665	4050	4050	4050	4050	0
433	20241122	115400	6516665	4050	4050	4050	4050	0
434	20241122	115300	6516665	4050	4050	4050	4050	0
435	20241122	115200	6516665	4050	4050	4050	4050	0
436	20241122	115100	6516665	4050	4050	4050	4050	0
437	20241122	115000	6516665	4050	4050	4050	4050	0
438	20241122	114900	6516665	4050	4050	4050	4050	0
439	20241122	114800	6516665	4050	4050	4050	4050	0
440	20241122	114700	6516665	4050	4050	4050	4050	0
441	20241122	114600	6516665	4050	4050	4050	4050	0
442	20241122	114500	6516665	4050	4050	4050	4050	0
443	20241122	114400	6516665	4050	4050	4050	4050	0
444	20241122	114300	6516665	4050	4050	4050	4050	0
445	20241122	114200	6516665	4050	4050	4050	4050	0
446	20241122	114100	6516665	4050	4050	4050	4050	0
447	20241122	114000	6516665	4050	4050	4050	4050	0
448	20241122	113900	6516665	4050	4050	4050	4050	0
449	20241122	113800	6516665	4050	4050	4050	4050	0
450	20241122	113700	6516665	4050	4050	4050	4050	62
451	20241122	113600	6265565	4050	4050	4050	4050	0
452	20241122	113500	6265565	4050	4050	4050	4050	0
453	20241122	113400	6265565	4050	4050	4050	4050	0
454	20241122	113300	6265565	4050	4055	4055	4050	103
455	20241122	113200	5847950	4060	4060	4060	4060	0
456	20241122	113100	5847950	4060	4060	4060	4060	0
457	20241122	113000	5847950	4060	4060	4060	4060	1
458	20241122	112900	5843890	4055	4055	4055	4055	0
459	20241122	112800	5843890	4055	4055	4055	4055	0
460	20241122	112700	5843890	4055	4055	4055	4055	0
461	20241122	112600	5843890	4055	4055	4055	4055	6
462	20241122	112500	5819560	4080	4080	4080	4080	0
463	20241122	112400	5819560	4080	4080	4080	4080	0
464	20241122	112300	5819560	4080	4080	4080	4080	0
465	20241122	112200	5819560	4080	4080	4080	4080	0
466	20241122	112100	5819560	4080	4080	4080	4080	0
467	20241122	112000	5819560	4080	4080	4080	4080	0
468	20241122	111900	5819560	4080	4080	4080	4080	0
469	20241122	111800	5819560	4080	4080	4080	4080	0
470	20241122	111700	5819560	4080	4080	4080	4080	0
471	20241122	111600	5819560	4080	4080	4080	4080	0
472	20241122	111500	5819560	4080	4080	4080	4080	1
473	20241122	111400	5815480	4055	4055	4055	4055	0
474	20241122	111300	5815480	4055	4055	4055	4055	0
475	20241122	111200	5815480	4055	4055	4055	4055	3
476	20241122	111100	5803315	4055	4055	4055	4055	0
477	20241122	111000	5803315	4055	4055	4055	4055	0
478	20241122	110900	5803315	4055	4055	4055	4055	0
479	20241122	110800	5803315	4055	4055	4055	4055	0
480	20241122	110700	5803315	4055	4055	4055	4055	0
481	20241122	110600	5803315	4055	4055	4055	4055	0
482	20241122	110500	5803315	4055	4055	4055	4055	0
483	20241122	110400	5803315	4055	4055	4055	4055	0
484	20241122	110300	5803315	4055	4055	4055	4055	0
485	20241122	110200	5803315	4055	4055	4055	4055	98
486	20241122	110100	5405925	4055	4055	4055	4055	0
487	20241122	110000	5405925	4055	4055	4055	4055	0
488	20241122	105900	5405925	4055	4055	4055	4055	0
489	20241122	105800	5405925	4055	4055	4055	4055	0
490	20241122	105700	5405925	4055	4055	4055	4055	0
491	20241122	105600	5405925	4055	4055	4055	4055	0
492	20241122	105500	5405925	4055	4055	4055	4055	0
493	20241122	105400	5405925	4055	4055	4055	4055	0
494	20241122	105300	5405925	4055	4055	4055	4055	0
495	20241122	105200	5405925	4055	4055	4055	4055	0
496	20241122	105100	5405925	4055	4055	4055	4055	400
497	20241122	105000	3783925	4050	4050	4050	4050	0
498	20241122	104900	3783925	4050	4050	4050	4050	0
499	20241122	104800	3783925	4050	4050	4050	4050	0
500	20241122	104700	3783925	4050	4050	4050	4050	106
501	20241122	104600	3354625	4055	4055	4055	4055	0
502	20241122	104500	3354625	4055	4060	4060	4055	29
503	20241122	104400	3236990	4060	4060	4060	4060	0
504	20241122	104300	3236990	4060	4060	4060	4060	3
505	20241122	104200	3224810	4060	4060	4060	4060	0
506	20241122	104100	3224810	4060	4060	4060	4060	6
507	20241122	104000	3200450	4080	4080	4080	4080	0
508	20241122	103900	3200450	4080	4080	4080	4080	1
509	20241122	103800	3196370	4080	4080	4080	4080	0
510	20241122	103700	3196370	4080	4080	4080	4080	0
511	20241122	103600	3196370	4080	4080	4080	4080	64
512	20241122	103500	2935250	4080	4080	4080	4080	0
513	20241122	103400	2935250	4080	4080	4080	4080	0
514	20241122	103300	2935250	4080	4080	4080	4080	0
515	20241122	103200	2935250	4080	4080	4080	4080	0
516	20241122	103100	2935250	4080	4080	4080	4080	0
517	20241122	103000	2935250	4080	4080	4080	4080	0
518	20241122	102900	2935250	4080	4080	4080	4080	2
519	20241122	102800	2927090	4060	4060	4060	4060	0
520	20241122	102700	2927090	4060	4060	4060	4060	0
521	20241122	102600	2927090	4060	4060	4060	4060	0
522	20241122	102500	2927090	4060	4060	4060	4060	0
523	20241122	102400	2927090	4060	4060	4060	4060	0
524	20241122	102300	2927090	4060	4060	4060	4060	0
525	20241122	102200	2927090	4060	4060	4060	4060	0
526	20241122	102100	2927090	4060	4060	4060	4060	0
527	20241122	102000	2927090	4060	4060	4060	4060	0
528	20241122	101900	2927090	4060	4060	4060	4060	0
529	20241122	101800	2927090	4060	4060	4060	4060	2
530	20241122	101700	2918970	4080	4080	4080	4080	0
531	20241122	101600	2918970	4080	4080	4080	4080	0
532	20241122	101500	2918970	4080	4080	4080	4080	0
533	20241122	101400	2918970	4080	4080	4080	4080	0
534	20241122	101300	2918970	4080	4080	4080	4080	0
535	20241122	101200	2918970	4080	4080	4080	4080	0
536	20241122	101100	2918970	4080	4080	4080	4080	0
537	20241122	101000	2918970	4080	4070	4080	4070	65
538	20241122	100900	2653980	4070	4070	4070	4070	0
539	20241122	100800	2653980	4070	4070	4070	4070	0
540	20241122	100700	2653980	4070	4070	4070	4070	3
541	20241122	100600	2641770	4080	4080	4080	4080	1
542	20241122	100500	2637690	4080	4080	4080	4080	0
543	20241122	100400	2637690	4080	4080	4080	4080	0
544	20241122	100300	2637690	4080	4080	4080	4080	1
545	20241122	100200	2633610	4070	4070	4070	4070	0
546	20241122	100100	2633610	4070	4070	4070	4070	2
547	20241122	100000	2625470	4080	4080	4080	4080	0
548	20241122	095900	2625470	4080	4080	4080	4080	1
549	20241122	095800	2621390	4070	4070	4070	4070	0
550	20241122	095700	2621390	4070	4070	4070	4070	30
551	20241122	095600	2499290	4085	4085	4085	4085	0
552	20241122	095500	2499290	4085	4085	4085	4085	0
553	20241122	095400	2499290	4085	4085	4085	4085	0
554	20241122	095300	2499290	4085	4085	4085	4085	0
555	20241122	095200	2499290	4085	4085	4085	4085	0
556	20241122	095100	2499290	4085	4085	4085	4085	0
557	20241122	095000	2499290	4085	4085	4085	4085	0
558	20241122	094900	2499290	4085	4085	4085	4085	0
559	20241122	094800	2499290	4085	4085	4085	4085	0
560	20241122	094700	2499290	4085	4085	4085	4085	0
561	20241122	094600	2499290	4085	4085	4085	4085	0
562	20241122	094500	2499290	4085	4085	4085	4085	2
563	20241122	094400	2491120	4080	4080	4080	4080	0
564	20241122	094300	2491120	4080	4080	4080	4080	1
565	20241122	094200	2487040	4070	4070	4070	4070	0
566	20241122	094100	2487040	4070	4070	4070	4070	0
567	20241122	094000	2487040	4070	4070	4070	4070	0
568	20241122	093900	2487040	4070	4070	4070	4070	0
569	20241122	093800	2487040	4070	4070	4070	4070	65
570	20241122	093700	2222490	4070	4070	4070	4070	0
571	20241122	093600	2222490	4070	4070	4070	4070	3
572	20241122	093500	2210280	4070	4070	4070	4070	0
573	20241122	093400	2210280	4070	4070	4070	4070	0
574	20241122	093300	2210280	4070	4070	4070	4070	1
575	20241122	093200	2206210	4070	4070	4070	4070	0
576	20241122	093100	2206210	4070	4070	4070	4070	0
577	20241122	093000	2206210	4070	4070	4070	4070	0
578	20241122	092900	2206210	4070	4070	4070	4070	0
579	20241122	092800	2206210	4070	4070	4070	4070	0
580	20241122	092700	2206210	4070	4070	4070	4070	1
581	20241122	092600	2202140	4060	4060	4060	4060	0
582	20241122	092500	2202140	4060	4060	4060	4060	0
583	20241122	092400	2202140	4060	4060	4060	4060	0
584	20241122	092300	2202140	4060	4060	4060	4060	2
585	20241122	092200	2194020	4065	4065	4065	4065	0
586	20241122	092100	2194020	4065	4065	4065	4065	0
587	20241122	092000	2194020	4065	4065	4065	4065	0
588	20241122	091900	2194020	4065	4065	4065	4065	1
589	20241122	091800	2189955	4065	4065	4065	4065	0
590	20241122	091700	2189955	4065	4065	4065	4065	0
591	20241122	091600	2189955	4065	4065	4065	4065	1
592	20241122	091500	2185890	4065	4065	4065	4065	11
593	20241122	091400	2141175	4065	4065	4065	4065	90
594	20241122	091300	1775325	4065	4065	4065	4065	3
595	20241122	091200	1763130	4040	4040	4040	4040	0
596	20241122	091100	1763130	4040	4040	4040	4040	0
597	20241122	091000	1763130	4040	4040	4040	4040	0
598	20241122	090900	1763130	4040	4040	4040	4040	0
599	20241122	090800	1763130	4040	4040	4040	4040	0
600	20241122	090700	1763130	4040	4040	4040	4040	0
601	20241122	090600	1763130	4040	4040	4040	4040	0
602	20241122	090500	1763130	4040	4040	4040	4040	0
603	20241122	090400	1763130	4040	4040	4040	4040	0
604	20241122	090300	1763130	4040	4040	4040	4040	0
605	20241122	090200	1763130	4040	4040	4040	4040	0
606	20241122	090100	1763130	4040	4040	4040	4040	2
607	20241122	090000	1755050	4120	4115	4120	4115	426