KissMeData/447690/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	213300	928510	2975	2975	2975	2975	1
3	20241122	213200	928510	2975	2975	2975	2975	0
4	20241122	213100	928510	2975	2975	2975	2975	0
5	20241122	213000	928510	2975	2975	2975	2975	0
6	20241122	212900	928510	2975	2975	2975	2975	0
7	20241122	212800	928510	2975	2975	2975	2975	0
8	20241122	212700	928510	2975	2975	2975	2975	0
9	20241122	212600	928510	2975	2975	2975	2975	0
10	20241122	212500	928510	2975	2975	2975	2975	0
11	20241122	212400	928510	2975	2975	2975	2975	0
12	20241122	212300	928510	2975	2975	2975	2975	0
13	20241122	212200	928510	2975	2975	2975	2975	0
14	20241122	212100	928510	2975	2975	2975	2975	0
15	20241122	212000	928510	2975	2975	2975	2975	0
16	20241122	211900	928510	2975	2975	2975	2975	0
17	20241122	211800	928510	2975	2975	2975	2975	0
18	20241122	211700	928510	2975	2975	2975	2975	0
19	20241122	211600	928510	2975	2975	2975	2975	0
20	20241122	211500	928510	2975	2975	2975	2975	0
21	20241122	211400	928510	2975	2975	2975	2975	0
22	20241122	211300	928510	2975	2975	2975	2975	0
23	20241122	211200	928510	2975	2975	2975	2975	0
24	20241122	211100	928510	2975	2975	2975	2975	0
25	20241122	211000	928510	2975	2975	2975	2975	0
26	20241122	210900	928510	2975	2975	2975	2975	0
27	20241122	210800	928510	2975	2975	2975	2975	0
28	20241122	210700	928510	2975	2975	2975	2975	0
29	20241122	210600	928510	2975	2975	2975	2975	0
30	20241122	210500	928510	2975	2975	2975	2975	0
31	20241122	210400	928510	2975	2975	2975	2975	0
32	20241122	210300	928510	2975	2975	2975	2975	1
33	20241122	210200	928510	2975	2975	2975	2975	0
34	20241122	210100	928510	2975	2975	2975	2975	0
35	20241122	210000	928510	2975	2975	2975	2975	0
36	20241122	205900	928510	2975	2975	2975	2975	0
37	20241122	205800	928510	2975	2975	2975	2975	0
38	20241122	205700	928510	2975	2975	2975	2975	0
39	20241122	205600	928510	2975	2975	2975	2975	0
40	20241122	205500	928510	2975	2975	2975	2975	0
41	20241122	205400	928510	2975	2975	2975	2975	0
42	20241122	205300	928510	2975	2975	2975	2975	0
43	20241122	205200	928510	2975	2975	2975	2975	0
44	20241122	205100	928510	2975	2975	2975	2975	0
45	20241122	205000	928510	2975	2975	2975	2975	0
46	20241122	204900	928510	2975	2975	2975	2975	0
47	20241122	204800	928510	2975	2975	2975	2975	0
48	20241122	204700	928510	2975	2975	2975	2975	0
49	20241122	204600	928510	2975	2975	2975	2975	0
50	20241122	204500	928510	2975	2975	2975	2975	0
51	20241122	204400	928510	2975	2975	2975	2975	0
52	20241122	204300	928510	2975	2975	2975	2975	0
53	20241122	204200	928510	2975	2975	2975	2975	0
54	20241122	204100	928510	2975	2975	2975	2975	0
55	20241122	204000	928510	2975	2975	2975	2975	0
56	20241122	203900	928510	2975	2975	2975	2975	0
57	20241122	203800	928510	2975	2975	2975	2975	0
58	20241122	203700	928510	2975	2975	2975	2975	0
59	20241122	203600	928510	2975	2975	2975	2975	0
60	20241122	203500	928510	2975	2975	2975	2975	0
61	20241122	203400	928510	2975	2975	2975	2975	0
62	20241122	203300	928510	2975	2975	2975	2975	1
63	20241122	203200	928510	2975	2975	2975	2975	0
64	20241122	203100	928510	2975	2975	2975	2975	0
65	20241122	203000	928510	2975	2975	2975	2975	0
66	20241122	202900	928510	2975	2975	2975	2975	0
67	20241122	202800	928510	2975	2975	2975	2975	0
68	20241122	202700	928510	2975	2975	2975	2975	0
69	20241122	202600	928510	2975	2975	2975	2975	0
70	20241122	202500	928510	2975	2975	2975	2975	0
71	20241122	202400	928510	2975	2975	2975	2975	0
72	20241122	202300	928510	2975	2975	2975	2975	0
73	20241122	202200	928510	2975	2975	2975	2975	0
74	20241122	202100	928510	2975	2975	2975	2975	0
75	20241122	202000	928510	2975	2975	2975	2975	0
76	20241122	201900	928510	2975	2975	2975	2975	0
77	20241122	201800	928510	2975	2975	2975	2975	0
78	20241122	201700	928510	2975	2975	2975	2975	0
79	20241122	201600	928510	2975	2975	2975	2975	0
80	20241122	201500	928510	2975	2975	2975	2975	0
81	20241122	201400	928510	2975	2975	2975	2975	0
82	20241122	201300	928510	2975	2975	2975	2975	0
83	20241122	201200	928510	2975	2975	2975	2975	0
84	20241122	201100	928510	2975	2975	2975	2975	0
85	20241122	201000	928510	2975	2975	2975	2975	0
86	20241122	200900	928510	2975	2975	2975	2975	0
87	20241122	200800	928510	2975	2975	2975	2975	0
88	20241122	200700	928510	2975	2975	2975	2975	0
89	20241122	200600	928510	2975	2975	2975	2975	0
90	20241122	200500	928510	2975	2975	2975	2975	0
91	20241122	200400	928510	2975	2975	2975	2975	0
92	20241122	200300	928510	2975	2975	2975	2975	1
93	20241122	200200	928510	2975	2975	2975	2975	0
94	20241122	200100	928510	2975	2975	2975	2975	0
95	20241122	200000	928510	2975	2975	2975	2975	0
96	20241122	195900	928510	2975	2975	2975	2975	0
97	20241122	195800	928510	2975	2975	2975	2975	0
98	20241122	195700	928510	2975	2975	2975	2975	0
99	20241122	195600	928510	2975	2975	2975	2975	0
100	20241122	195500	928510	2975	2975	2975	2975	0
101	20241122	195400	928510	2975	2975	2975	2975	0
102	20241122	195300	928510	2975	2975	2975	2975	0
103	20241122	195200	928510	2975	2975	2975	2975	0
104	20241122	195100	928510	2975	2975	2975	2975	0
105	20241122	195000	928510	2975	2975	2975	2975	0
106	20241122	194900	928510	2975	2975	2975	2975	0
107	20241122	194800	928510	2975	2975	2975	2975	0
108	20241122	194700	928510	2975	2975	2975	2975	0
109	20241122	194600	928510	2975	2975	2975	2975	0
110	20241122	194500	928510	2975	2975	2975	2975	0
111	20241122	194400	928510	2975	2975	2975	2975	0
112	20241122	194300	928510	2975	2975	2975	2975	0
113	20241122	194200	928510	2975	2975	2975	2975	0
114	20241122	194100	928510	2975	2975	2975	2975	0
115	20241122	194000	928510	2975	2975	2975	2975	0
116	20241122	193900	928510	2975	2975	2975	2975	0
117	20241122	193800	928510	2975	2975	2975	2975	0
118	20241122	193700	928510	2975	2975	2975	2975	0
119	20241122	193600	928510	2975	2975	2975	2975	0
120	20241122	193500	928510	2975	2975	2975	2975	0
121	20241122	193400	928510	2975	2975	2975	2975	0
122	20241122	193300	928510	2975	2975	2975	2975	1
123	20241122	193200	928510	2975	2975	2975	2975	0
124	20241122	193100	928510	2975	2975	2975	2975	0
125	20241122	193000	928510	2975	2975	2975	2975	0
126	20241122	192900	928510	2975	2975	2975	2975	0
127	20241122	192800	928510	2975	2975	2975	2975	0
128	20241122	192700	928510	2975	2975	2975	2975	0
129	20241122	192600	928510	2975	2975	2975	2975	0
130	20241122	192500	928510	2975	2975	2975	2975	0
131	20241122	192400	928510	2975	2975	2975	2975	0
132	20241122	192300	928510	2975	2975	2975	2975	0
133	20241122	192200	928510	2975	2975	2975	2975	0
134	20241122	192100	928510	2975	2975	2975	2975	0
135	20241122	192000	928510	2975	2975	2975	2975	0
136	20241122	191900	928510	2975	2975	2975	2975	0
137	20241122	191800	928510	2975	2975	2975	2975	0
138	20241122	191700	928510	2975	2975	2975	2975	0
139	20241122	191600	928510	2975	2975	2975	2975	0
140	20241122	191500	928510	2975	2975	2975	2975	0
141	20241122	191400	928510	2975	2975	2975	2975	0
142	20241122	191300	928510	2975	2975	2975	2975	0
143	20241122	191200	928510	2975	2975	2975	2975	0
144	20241122	191100	928510	2975	2975	2975	2975	0
145	20241122	191000	928510	2975	2975	2975	2975	0
146	20241122	190900	928510	2975	2975	2975	2975	0
147	20241122	190800	928510	2975	2975	2975	2975	0
148	20241122	190700	928510	2975	2975	2975	2975	0
149	20241122	190600	928510	2975	2975	2975	2975	0
150	20241122	190500	928510	2975	2975	2975	2975	0
151	20241122	190400	928510	2975	2975	2975	2975	0
152	20241122	190300	928510	2975	2975	2975	2975	1
153	20241122	190200	928510	2975	2975	2975	2975	0
154	20241122	190100	928510	2975	2975	2975	2975	0
155	20241122	190000	928510	2975	2975	2975	2975	0
156	20241122	185900	928510	2975	2975	2975	2975	0
157	20241122	185800	928510	2975	2975	2975	2975	0
158	20241122	185700	928510	2975	2975	2975	2975	0
159	20241122	185600	928510	2975	2975	2975	2975	0
160	20241122	185500	928510	2975	2975	2975	2975	0
161	20241122	185400	928510	2975	2975	2975	2975	0
162	20241122	185300	928510	2975	2975	2975	2975	0
163	20241122	185200	928510	2975	2975	2975	2975	0
164	20241122	185100	928510	2975	2975	2975	2975	0
165	20241122	185000	928510	2975	2975	2975	2975	0
166	20241122	184900	928510	2975	2975	2975	2975	0
167	20241122	184800	928510	2975	2975	2975	2975	0
168	20241122	184700	928510	2975	2975	2975	2975	0
169	20241122	184600	928510	2975	2975	2975	2975	0
170	20241122	184500	928510	2975	2975	2975	2975	0
171	20241122	184400	928510	2975	2975	2975	2975	0
172	20241122	184300	928510	2975	2975	2975	2975	0
173	20241122	184200	928510	2975	2975	2975	2975	0
174	20241122	184100	928510	2975	2975	2975	2975	0
175	20241122	184000	928510	2975	2975	2975	2975	0
176	20241122	183900	928510	2975	2975	2975	2975	0
177	20241122	183800	928510	2975	2975	2975	2975	0
178	20241122	183700	928510	2975	2975	2975	2975	0
179	20241122	183600	928510	2975	2975	2975	2975	0
180	20241122	183500	928510	2975	2975	2975	2975	0
181	20241122	183400	928510	2975	2975	2975	2975	0
182	20241122	183300	928510	2975	2975	2975	2975	1
183	20241122	183200	928510	2975	2975	2975	2975	0
184	20241122	183100	928510	2975	2975	2975	2975	0
185	20241122	183000	928510	2975	2975	2975	2975	0
186	20241122	182900	928510	2975	2975	2975	2975	0
187	20241122	182800	928510	2975	2975	2975	2975	0
188	20241122	182700	928510	2975	2975	2975	2975	0
189	20241122	182600	928510	2975	2975	2975	2975	0
190	20241122	182500	928510	2975	2975	2975	2975	0
191	20241122	182400	928510	2975	2975	2975	2975	0
192	20241122	182300	928510	2975	2975	2975	2975	0
193	20241122	182200	928510	2975	2975	2975	2975	0
194	20241122	182100	928510	2975	2975	2975	2975	0
195	20241122	182000	928510	2975	2975	2975	2975	0
196	20241122	181900	928510	2975	2975	2975	2975	0
197	20241122	181800	928510	2975	2975	2975	2975	0
198	20241122	181700	928510	2975	2975	2975	2975	0
199	20241122	181600	928510	2975	2975	2975	2975	0
200	20241122	181500	928510	2975	2975	2975	2975	0
201	20241122	181400	928510	2975	2975	2975	2975	0
202	20241122	181300	928510	2975	2975	2975	2975	0
203	20241122	181200	928510	2975	2975	2975	2975	0
204	20241122	181100	928510	2975	2975	2975	2975	0
205	20241122	181000	928510	2975	2975	2975	2975	0
206	20241122	180900	928510	2975	2975	2975	2975	0
207	20241122	180800	928510	2975	2975	2975	2975	0
208	20241122	180700	928510	2975	2975	2975	2975	0
209	20241122	180600	928510	2975	2975	2975	2975	0
210	20241122	180500	928510	2975	2975	2975	2975	0
211	20241122	180400	928510	2975	2975	2975	2975	0
212	20241122	180300	928510	2975	2975	2975	2975	1
213	20241122	180200	928510	2975	2975	2975	2975	0
214	20241122	180100	928510	2975	2975	2975	2975	0
215	20241122	180000	928510	2975	2975	2975	2975	0
216	20241122	175900	928510	2975	2975	2975	2975	0
217	20241122	175800	928510	2975	2975	2975	2975	0
218	20241122	175700	928510	2975	2975	2975	2975	0
219	20241122	175600	928510	2975	2975	2975	2975	0
220	20241122	175500	928510	2975	2975	2975	2975	0
221	20241122	175400	928510	2975	2975	2975	2975	0
222	20241122	175300	928510	2975	2975	2975	2975	0
223	20241122	175200	928510	2975	2975	2975	2975	0
224	20241122	175100	928510	2975	2975	2975	2975	0
225	20241122	175000	928510	2975	2975	2975	2975	0
226	20241122	174900	928510	2975	2975	2975	2975	0
227	20241122	174800	928510	2975	2975	2975	2975	0
228	20241122	174700	928510	2975	2975	2975	2975	0
229	20241122	174600	928510	2975	2975	2975	2975	0
230	20241122	174500	928510	2975	2975	2975	2975	0
231	20241122	174400	928510	2975	2975	2975	2975	0
232	20241122	174300	928510	2975	2975	2975	2975	0
233	20241122	174200	928510	2975	2975	2975	2975	0
234	20241122	174100	928510	2975	2975	2975	2975	0
235	20241122	174000	928510	2975	2975	2975	2975	0
236	20241122	173900	928510	2975	2975	2975	2975	0
237	20241122	173800	928510	2975	2975	2975	2975	0
238	20241122	173700	928510	2975	2975	2975	2975	0
239	20241122	173600	928510	2975	2975	2975	2975	0
240	20241122	173500	928510	2975	2975	2975	2975	0
241	20241122	173400	928510	2975	2975	2975	2975	0
242	20241122	173300	928510	2975	2975	2975	2975	1
243	20241122	173200	928510	2975	2975	2975	2975	0
244	20241122	173100	928510	2975	2975	2975	2975	0
245	20241122	173000	928510	2975	2975	2975	2975	0
246	20241122	172900	928510	2975	2975	2975	2975	0
247	20241122	172800	928510	2975	2975	2975	2975	0
248	20241122	172700	928510	2975	2975	2975	2975	0
249	20241122	172600	928510	2975	2975	2975	2975	0
250	20241122	172500	928510	2975	2975	2975	2975	0
251	20241122	172400	928510	2975	2975	2975	2975	0
252	20241122	172300	928510	2975	2975	2975	2975	0
253	20241122	172200	928510	2975	2975	2975	2975	0
254	20241122	172100	928510	2975	2975	2975	2975	0
255	20241122	172000	928510	2975	2975	2975	2975	0
256	20241122	171900	928510	2975	2975	2975	2975	0
257	20241122	171800	928510	2975	2975	2975	2975	0
258	20241122	171700	928510	2975	2975	2975	2975	0
259	20241122	171600	928510	2975	2975	2975	2975	0
260	20241122	171500	928510	2975	2975	2975	2975	0
261	20241122	171400	928510	2975	2975	2975	2975	0
262	20241122	171300	928510	2975	2975	2975	2975	0
263	20241122	171200	928510	2975	2975	2975	2975	0
264	20241122	171100	928510	2975	2975	2975	2975	0
265	20241122	171000	928510	2975	2975	2975	2975	0
266	20241122	170900	928510	2975	2975	2975	2975	0
267	20241122	170800	928510	2975	2975	2975	2975	0
268	20241122	170700	928510	2975	2975	2975	2975	0
269	20241122	170600	928510	2975	2975	2975	2975	0
270	20241122	170500	928510	2975	2975	2975	2975	0
271	20241122	170400	928510	2975	2975	2975	2975	0
272	20241122	170300	928510	2975	2975	2975	2975	1
273	20241122	170200	928510	2975	2975	2975	2975	0
274	20241122	170100	928510	2975	2975	2975	2975	0
275	20241122	170000	928510	2975	2975	2975	2975	0
276	20241122	165900	928510	2975	2975	2975	2975	0
277	20241122	165800	928510	2975	2975	2975	2975	0
278	20241122	165700	928510	2975	2975	2975	2975	0
279	20241122	165600	928510	2975	2975	2975	2975	0
280	20241122	165500	928510	2975	2975	2975	2975	0
281	20241122	165400	928510	2975	2975	2975	2975	0
282	20241122	165300	928510	2975	2975	2975	2975	0
283	20241122	165200	928510	2975	2975	2975	2975	0
284	20241122	165100	928510	2975	2975	2975	2975	0
285	20241122	165000	928510	2975	2975	2975	2975	0
286	20241122	164900	928510	2975	2975	2975	2975	0
287	20241122	164800	928510	2975	2975	2975	2975	0
288	20241122	164700	928510	2975	2975	2975	2975	0
289	20241122	164600	928510	2975	2975	2975	2975	0
290	20241122	164500	928510	2975	2975	2975	2975	0
291	20241122	164400	928510	2975	2975	2975	2975	0
292	20241122	164300	928510	2975	2975	2975	2975	0
293	20241122	164200	928510	2975	2975	2975	2975	0
294	20241122	164100	928510	2975	2975	2975	2975	0
295	20241122	164000	928510	2975	2975	2975	2975	0
296	20241122	163900	928510	2975	2975	2975	2975	0
297	20241122	163800	928510	2975	2975	2975	2975	0
298	20241122	163700	928510	2975	2975	2975	2975	0
299	20241122	163600	928510	2975	2975	2975	2975	0
300	20241122	163500	928510	2975	2975	2975	2975	0
301	20241122	163400	928510	2975	2975	2975	2975	0
302	20241122	163300	928510	2975	2975	2975	2975	1
303	20241122	163200	928510	2975	2975	2975	2975	0
304	20241122	163100	928510	2975	2975	2975	2975	0
305	20241122	163000	928510	2975	2975	2975	2975	0
306	20241122	162900	928510	2975	2975	2975	2975	0
307	20241122	162800	928510	2975	2975	2975	2975	0
308	20241122	162700	928510	2975	2975	2975	2975	0
309	20241122	162600	928510	2975	2975	2975	2975	0
310	20241122	162500	928510	2975	2975	2975	2975	0
311	20241122	162400	928510	2975	2975	2975	2975	0
312	20241122	162300	928510	2975	2975	2975	2975	0
313	20241122	162200	928510	2975	2975	2975	2975	0
314	20241122	162100	928510	2975	2975	2975	2975	0
315	20241122	162000	928510	2975	2975	2975	2975	0
316	20241122	161900	928510	2975	2975	2975	2975	0
317	20241122	161800	928510	2975	2975	2975	2975	0
318	20241122	161700	928510	2975	2975	2975	2975	0
319	20241122	161600	928510	2975	2975	2975	2975	0
320	20241122	161500	928510	2975	2975	2975	2975	0
321	20241122	161400	928510	2975	2975	2975	2975	0
322	20241122	161300	928510	2975	2975	2975	2975	0
323	20241122	161200	928510	2975	2975	2975	2975	0
324	20241122	161100	928510	2975	2975	2975	2975	0
325	20241122	161000	928510	2975	2975	2975	2975	0
326	20241122	160900	928510	2975	2975	2975	2975	0
327	20241122	160800	928510	2975	2975	2975	2975	0
328	20241122	160700	928510	2975	2975	2975	2975	0
329	20241122	160600	928510	2975	2975	2975	2975	0
330	20241122	160500	928510	2975	2975	2975	2975	0
331	20241122	160400	928510	2975	2975	2975	2975	0
332	20241122	160300	928510	2975	2975	2975	2975	1
333	20241122	160200	928510	2975	2975	2975	2975	0
334	20241122	160100	928510	2975	2975	2975	2975	0
335	20241122	160000	928510	2975	2975	2975	2975	0
336	20241122	155900	928510	2975	2975	2975	2975	0
337	20241122	155800	928510	2975	2975	2975	2975	0
338	20241122	155700	928510	2975	2975	2975	2975	0
339	20241122	155600	928510	2975	2975	2975	2975	0
340	20241122	155500	928510	2975	2975	2975	2975	0
341	20241122	155400	928510	2975	2975	2975	2975	0
342	20241122	155300	928510	2975	2975	2975	2975	0
343	20241122	155200	928510	2975	2975	2975	2975	0
344	20241122	155100	928510	2975	2975	2975	2975	0
345	20241122	155000	928510	2975	2975	2975	2975	0
346	20241122	154900	928510	2975	2975	2975	2975	0
347	20241122	154800	928510	2975	2975	2975	2975	0
348	20241122	154700	928510	2975	2975	2975	2975	0
349	20241122	154600	928510	2975	2975	2975	2975	0
350	20241122	154500	928510	2975	2975	2975	2975	0
351	20241122	154400	928510	2975	2975	2975	2975	0
352	20241122	154300	928510	2975	2975	2975	2975	0
353	20241122	154200	928510	2975	2975	2975	2975	0
354	20241122	154100	928510	2975	2975	2975	2975	0
355	20241122	154000	928510	2975	2975	2975	2975	0
356	20241122	153900	928510	2975	2975	2975	2975	0
357	20241122	153800	928510	2975	2975	2975	2975	0
358	20241122	153700	928510	2975	2975	2975	2975	0
359	20241122	153600	928510	2975	2975	2975	2975	0
360	20241122	153500	928510	2975	2975	2975	2975	0
361	20241122	153400	928510	2975	2975	2975	2975	0
362	20241122	153300	928510	2975	2975	2975	2975	1
363	20241122	153200	928510	2975	2975	2975	2975	0
364	20241122	153100	928510	2975	2975	2975	2975	0
365	20241122	153000	928510	2975	2975	2975	2975	0
366	20241122	152900	928510	2975	2975	2975	2975	0
367	20241122	152800	928510	2975	2975	2975	2975	0
368	20241122	152700	928510	2975	2975	2975	2975	0
369	20241122	152600	928510	2975	2975	2975	2975	0
370	20241122	152500	928510	2975	2975	2975	2975	0
371	20241122	152400	928510	2975	2975	2975	2975	0
372	20241122	152300	928510	2975	2975	2975	2975	0
373	20241122	152200	928510	2975	2975	2975	2975	0
374	20241122	152100	928510	2975	2975	2975	2975	0
375	20241122	152000	928510	2975	2975	2975	2975	0
376	20241122	151900	928510	2975	2975	2975	2975	0
377	20241122	151800	928510	2975	2975	2975	2975	0
378	20241122	151700	928510	2975	2975	2975	2975	0
379	20241122	151600	928510	2975	2975	2975	2975	0
380	20241122	151500	928510	2975	2975	2975	2975	0
381	20241122	151400	928510	2975	2975	2975	2975	0
382	20241122	151300	928510	2975	2975	2975	2975	0
383	20241122	151200	928510	2975	2975	2975	2975	0
384	20241122	151100	928510	2975	2975	2975	2975	0
385	20241122	151000	928510	2975	2975	2975	2975	0
386	20241122	150900	928510	2975	2975	2975	2975	0
387	20241122	150800	928510	2975	2975	2975	2975	0
388	20241122	150700	928510	2975	2975	2975	2975	0
389	20241122	150600	928510	2975	2975	2975	2975	0
390	20241122	150500	928510	2975	2975	2975	2975	0
391	20241122	150400	928510	2975	2975	2975	2975	0
392	20241122	150300	928510	2975	2975	2975	2975	0
393	20241122	150200	928510	2975	2975	2975	2975	0
394	20241122	150100	928510	2975	2975	2975	2975	0
395	20241122	150000	928510	2975	2975	2975	2975	0
396	20241122	145900	928510	2975	2975	2975	2975	0
397	20241122	145800	928510	2975	2975	2975	2975	0
398	20241122	145700	928510	2975	2975	2975	2975	0
399	20241122	145600	928510	2975	2975	2975	2975	0
400	20241122	145500	928510	2975	2975	2975	2975	0
401	20241122	145400	928510	2975	2975	2975	2975	0
402	20241122	145300	928510	2975	2975	2975	2975	0
403	20241122	145200	928510	2975	2975	2975	2975	0
404	20241122	145100	928510	2975	2975	2975	2975	0
405	20241122	145000	928510	2975	2975	2975	2975	0
406	20241122	144900	928510	2975	2975	2975	2975	0
407	20241122	144800	928510	2975	2975	2975	2975	0
408	20241122	144700	928510	2975	2975	2975	2975	0
409	20241122	144600	928510	2975	2975	2975	2975	0
410	20241122	144500	928510	2975	2975	2975	2975	0
411	20241122	144400	928510	2975	2975	2975	2975	0
412	20241122	144300	928510	2975	2975	2975	2975	0
413	20241122	144200	928510	2975	2975	2975	2975	0
414	20241122	144100	928510	2975	2975	2975	2975	0
415	20241122	144000	928510	2975	2975	2975	2975	0
416	20241122	143900	928510	2975	2975	2975	2975	0
417	20241122	143800	928510	2975	2975	2975	2975	0
418	20241122	143700	928510	2975	2975	2975	2975	0
419	20241122	143600	928510	2975	2975	2975	2975	0
420	20241122	143500	928510	2975	2975	2975	2975	0
421	20241122	143400	928510	2975	2975	2975	2975	0
422	20241122	143300	928510	2975	2975	2975	2975	0
423	20241122	143200	928510	2975	2975	2975	2975	0
424	20241122	143100	928510	2975	2975	2975	2975	0
425	20241122	143000	928510	2975	2975	2975	2975	0
426	20241122	142900	928510	2975	2975	2975	2975	0
427	20241122	142800	928510	2975	2975	2975	2975	0
428	20241122	142700	928510	2975	2975	2975	2975	0
429	20241122	142600	928510	2975	2975	2975	2975	0
430	20241122	142500	928510	2975	2975	2975	2975	0
431	20241122	142400	928510	2975	2975	2975	2975	0
432	20241122	142300	928510	2975	2975	2975	2975	0
433	20241122	142200	928510	2975	2975	2975	2975	0
434	20241122	142100	928510	2975	2975	2975	2975	0
435	20241122	142000	928510	2975	2975	2975	2975	0
436	20241122	141900	928510	2975	2975	2975	2975	0
437	20241122	141800	928510	2975	2975	2975	2975	0
438	20241122	141700	928510	2975	2975	2975	2975	0
439	20241122	141600	928510	2975	2975	2975	2975	0
440	20241122	141500	928510	2975	2975	2975	2975	0
441	20241122	141400	928510	2975	2975	2975	2975	0
442	20241122	141300	928510	2975	2975	2975	2975	0
443	20241122	141200	928510	2975	2975	2975	2975	0
444	20241122	141100	928510	2975	2975	2975	2975	0
445	20241122	141000	928510	2975	2975	2975	2975	0
446	20241122	140900	928510	2975	2975	2975	2975	0
447	20241122	140800	928510	2975	2975	2975	2975	0
448	20241122	140700	928510	2975	2975	2975	2975	0
449	20241122	140600	928510	2975	2975	2975	2975	0
450	20241122	140500	928510	2975	2975	2975	2975	0
451	20241122	140400	928510	2975	2975	2975	2975	0
452	20241122	140300	928510	2975	2975	2975	2975	0
453	20241122	140200	928510	2975	2975	2975	2975	0
454	20241122	140100	928510	2975	2975	2975	2975	0
455	20241122	140000	928510	2975	2975	2975	2975	0
456	20241122	135900	928510	2975	2975	2975	2975	0
457	20241122	135800	928510	2975	2975	2975	2975	0
458	20241122	135700	928510	2975	2975	2975	2975	0
459	20241122	135600	928510	2975	2975	2975	2975	0
460	20241122	135500	928510	2975	2975	2975	2975	0
461	20241122	135400	928510	2975	2975	2975	2975	0
462	20241122	135300	928510	2975	2975	2975	2975	0
463	20241122	135200	928510	2975	2975	2975	2975	0
464	20241122	135100	928510	2975	2975	2975	2975	0
465	20241122	135000	928510	2975	2975	2975	2975	0
466	20241122	134900	928510	2975	2975	2975	2975	0
467	20241122	134800	928510	2975	2975	2975	2975	0
468	20241122	134700	928510	2975	2975	2975	2975	0
469	20241122	134600	928510	2975	2975	2975	2975	0
470	20241122	134500	928510	2975	2975	2975	2975	0
471	20241122	134400	928510	2975	2975	2975	2975	0
472	20241122	134300	928510	2975	2975	2975	2975	0
473	20241122	134200	928510	2975	2975	2975	2975	0
474	20241122	134100	928510	2975	2975	2975	2975	0
475	20241122	134000	928510	2975	2975	2975	2975	0
476	20241122	133900	928510	2975	2975	2975	2975	0
477	20241122	133800	928510	2975	2975	2975	2975	0
478	20241122	133700	928510	2975	2975	2975	2975	0
479	20241122	133600	928510	2975	2975	2975	2975	0
480	20241122	133500	928510	2975	2975	2975	2975	0
481	20241122	133400	928510	2975	2975	2975	2975	0
482	20241122	133300	928510	2975	2975	2975	2975	0
483	20241122	133200	928510	2975	2975	2975	2975	0
484	20241122	133100	928510	2975	2975	2975	2975	0
485	20241122	133000	928510	2975	2975	2975	2975	0
486	20241122	132900	928510	2975	2975	2975	2975	0
487	20241122	132800	928510	2975	2975	2975	2975	0
488	20241122	132700	928510	2975	2975	2975	2975	0
489	20241122	132600	928510	2975	2975	2975	2975	0
490	20241122	132500	928510	2975	2975	2975	2975	0
491	20241122	132400	928510	2975	2975	2975	2975	0
492	20241122	132300	928510	2975	2975	2975	2975	1
493	20241122	132200	925535	2740	2740	2740	2740	0
494	20241122	132100	925535	2740	2740	2740	2740	118
495	20241122	132000	602215	3000	3000	3000	3000	0
496	20241122	131900	602215	3000	3000	3000	3000	0
497	20241122	131800	602215	3000	3000	3000	3000	0
498	20241122	131700	602215	3000	3000	3000	3000	0
499	20241122	131600	602215	3000	3000	3000	3000	0
500	20241122	131500	602215	3000	3000	3000	3000	0
501	20241122	131400	602215	3000	3000	3000	3000	0
502	20241122	131300	602215	3000	3000	3000	3000	0
503	20241122	131200	602215	3000	3000	3000	3000	0
504	20241122	131100	602215	3000	3000	3000	3000	0
505	20241122	131000	602215	3000	3000	3000	3000	0
506	20241122	130900	602215	3000	3000	3000	3000	0
507	20241122	130800	602215	3000	3000	3000	3000	0
508	20241122	130700	602215	3000	3000	3000	3000	0
509	20241122	130600	602215	3000	3000	3000	3000	0
510	20241122	130500	602215	3000	3000	3000	3000	0
511	20241122	130400	602215	3000	3000	3000	3000	0
512	20241122	130300	602215	3000	3000	3000	3000	0
513	20241122	130200	602215	3000	3000	3000	3000	0
514	20241122	130100	602215	3000	3000	3000	3000	0
515	20241122	130000	602215	3000	3000	3000	3000	0
516	20241122	125900	602215	3000	3000	3000	3000	0
517	20241122	125800	602215	3000	3000	3000	3000	0
518	20241122	125700	602215	3000	3000	3000	3000	0
519	20241122	125600	602215	3000	3000	3000	3000	0
520	20241122	125500	602215	3000	3000	3000	3000	0
521	20241122	125400	602215	3000	3000	3000	3000	0
522	20241122	125300	602215	3000	3000	3000	3000	0
523	20241122	125200	602215	3000	3000	3000	3000	0
524	20241122	125100	602215	3000	3000	3000	3000	0
525	20241122	125000	602215	3000	3000	3000	3000	0
526	20241122	124900	602215	3000	3000	3000	3000	0
527	20241122	124800	602215	3000	3000	3000	3000	0
528	20241122	124700	602215	3000	3000	3000	3000	0
529	20241122	124600	602215	3000	3000	3000	3000	0
530	20241122	124500	602215	3000	3000	3000	3000	0
531	20241122	124400	602215	3000	3000	3000	3000	0
532	20241122	124300	602215	3000	3000	3000	3000	0
533	20241122	124200	602215	3000	3000	3000	3000	0
534	20241122	124100	602215	3000	3000	3000	3000	0
535	20241122	124000	602215	3000	3000	3000	3000	0
536	20241122	123900	602215	3000	3000	3000	3000	0
537	20241122	123800	602215	3000	3000	3000	3000	0
538	20241122	123700	602215	3000	3000	3000	3000	0
539	20241122	123600	602215	3000	3000	3000	3000	0
540	20241122	123500	602215	3000	3000	3000	3000	0
541	20241122	123400	602215	3000	3000	3000	3000	0
542	20241122	123300	602215	3000	3000	3000	3000	0
543	20241122	123200	602215	3000	3000	3000	3000	0
544	20241122	123100	602215	3000	3000	3000	3000	0
545	20241122	123000	602215	3000	3000	3000	3000	0
546	20241122	122900	602215	3000	3000	3000	3000	0
547	20241122	122800	602215	3000	3000	3000	3000	0
548	20241122	122700	602215	3000	3000	3000	3000	0
549	20241122	122600	602215	3000	3000	3000	3000	0
550	20241122	122500	602215	3000	3000	3000	3000	0
551	20241122	122400	602215	3000	3000	3000	3000	0
552	20241122	122300	602215	3000	3000	3000	3000	0
553	20241122	122200	602215	3000	3000	3000	3000	0
554	20241122	122100	602215	3000	3000	3000	3000	0
555	20241122	122000	602215	3000	3000	3000	3000	0
556	20241122	121900	602215	3000	3000	3000	3000	0
557	20241122	121800	602215	3000	3000	3000	3000	0
558	20241122	121700	602215	3000	3000	3000	3000	0
559	20241122	121600	602215	3000	3000	3000	3000	0
560	20241122	121500	602215	3000	3000	3000	3000	0
561	20241122	121400	602215	3000	3000	3000	3000	0
562	20241122	121300	602215	3000	3000	3000	3000	0
563	20241122	121200	602215	3000	3000	3000	3000	0
564	20241122	121100	602215	3000	3000	3000	3000	0
565	20241122	121000	602215	3000	3000	3000	3000	0
566	20241122	120900	602215	3000	3000	3000	3000	0
567	20241122	120800	602215	3000	3000	3000	3000	0
568	20241122	120700	602215	3000	3000	3000	3000	0
569	20241122	120600	602215	3000	3000	3000	3000	0
570	20241122	120500	602215	3000	3000	3000	3000	0
571	20241122	120400	602215	3000	3000	3000	3000	0
572	20241122	120300	602215	3000	3000	3000	3000	0
573	20241122	120200	602215	3000	3000	3000	3000	0
574	20241122	120100	602215	3000	3000	3000	3000	0
575	20241122	120000	602215	3000	3000	3000	3000	0
576	20241122	115900	602215	3000	3000	3000	3000	0
577	20241122	115800	602215	3000	3000	3000	3000	0
578	20241122	115700	602215	3000	3000	3000	3000	0
579	20241122	115600	602215	3000	3000	3000	3000	0
580	20241122	115500	602215	3000	3000	3000	3000	0
581	20241122	115400	602215	3000	3000	3000	3000	0
582	20241122	115300	602215	3000	3000	3000	3000	0
583	20241122	115200	602215	3000	3000	3000	3000	0
584	20241122	115100	602215	3000	3000	3000	3000	0
585	20241122	115000	602215	3000	3000	3000	3000	0
586	20241122	114900	602215	3000	3000	3000	3000	0
587	20241122	114800	602215	3000	3000	3000	3000	0
588	20241122	114700	602215	3000	3000	3000	3000	0
589	20241122	114600	602215	3000	3000	3000	3000	0
590	20241122	114500	602215	3000	3000	3000	3000	0
591	20241122	114400	602215	3000	3000	3000	3000	0
592	20241122	114300	602215	3000	3000	3000	3000	0
593	20241122	114200	602215	3000	3000	3000	3000	0
594	20241122	114100	602215	3000	3000	3000	3000	0
595	20241122	114000	602215	3000	3000	3000	3000	0
596	20241122	113900	602215	3000	3000	3000	3000	0
597	20241122	113800	602215	3000	3000	3000	3000	0
598	20241122	113700	602215	3000	3000	3000	3000	0
599	20241122	113600	602215	3000	3000	3000	3000	0
600	20241122	113500	602215	3000	3000	3000	3000	0
601	20241122	113400	602215	3000	3000	3000	3000	0
602	20241122	113300	602215	3000	3000	3000	3000	0
603	20241122	113200	602215	3000	3000	3000	3000	0
604	20241122	113100	602215	3000	3000	3000	3000	0
605	20241122	113000	602215	3000	3000	3000	3000	0
606	20241122	112900	602215	3000	3000	3000	3000	0
607	20241122	112800	602215	3000	3000	3000	3000	0
608	20241122	112700	602215	3000	3000	3000	3000	0
609	20241122	112600	602215	3000	3000	3000	3000	0
610	20241122	112500	602215	3000	3000	3000	3000	0
611	20241122	112400	602215	3000	3000	3000	3000	0
612	20241122	112300	602215	3000	3000	3000	3000	0
613	20241122	112200	602215	3000	3000	3000	3000	0
614	20241122	112100	602215	3000	3000	3000	3000	0
615	20241122	112000	602215	3000	3000	3000	3000	0
616	20241122	111900	602215	3000	3000	3000	3000	0
617	20241122	111800	602215	3000	3000	3000	3000	0
618	20241122	111700	602215	3000	3000	3000	3000	0
619	20241122	111600	602215	3000	3000	3000	3000	0
620	20241122	111500	602215	3000	3000	3000	3000	0
621	20241122	111400	602215	3000	3000	3000	3000	0
622	20241122	111300	602215	3000	3000	3000	3000	0
623	20241122	111200	602215	3000	3000	3000	3000	0
624	20241122	111100	602215	3000	3000	3000	3000	0
625	20241122	111000	602215	3000	3000	3000	3000	0
626	20241122	110900	602215	3000	3000	3000	3000	0
627	20241122	110800	602215	3000	3000	3000	3000	0
628	20241122	110700	602215	3000	3000	3000	3000	0
629	20241122	110600	602215	3000	3000	3000	3000	0
630	20241122	110500	602215	3000	3000	3000	3000	0
631	20241122	110400	602215	3000	3000	3000	3000	0
632	20241122	110300	602215	3000	3000	3000	3000	0
633	20241122	110200	602215	3000	3000	3000	3000	0
634	20241122	110100	602215	3000	3000	3000	3000	0
635	20241122	110000	602215	3000	3000	3000	3000	0
636	20241122	105900	602215	3000	3000	3000	3000	0
637	20241122	105800	602215	3000	3000	3000	3000	0
638	20241122	105700	602215	3000	3000	3000	3000	0
639	20241122	105600	602215	3000	3000	3000	3000	0
640	20241122	105500	602215	3000	3000	3000	3000	0
641	20241122	105400	602215	3000	3000	3000	3000	0
642	20241122	105300	602215	3000	3000	3000	3000	0
643	20241122	105200	602215	3000	3000	3000	3000	0
644	20241122	105100	602215	3000	3000	3000	3000	0
645	20241122	105000	602215	3000	3000	3000	3000	0
646	20241122	104900	602215	3000	3000	3000	3000	0
647	20241122	104800	602215	3000	3000	3000	3000	0
648	20241122	104700	602215	3000	3000	3000	3000	0
649	20241122	104600	602215	3000	3000	3000	3000	0
650	20241122	104500	602215	3000	3000	3000	3000	0
651	20241122	104400	602215	3000	3000	3000	3000	0
652	20241122	104300	602215	3000	3000	3000	3000	0
653	20241122	104200	602215	3000	3000	3000	3000	0
654	20241122	104100	602215	3000	3000	3000	3000	0
655	20241122	104000	602215	3000	3000	3000	3000	0
656	20241122	103900	602215	3000	3000	3000	3000	100
657	20241122	103800	302215	3000	3000	3000	3000	0
658	20241122	103700	302215	3000	2990	3000	2990	100
659	20241122	103600	3195	3195	3195	3195	3195	0
660	20241122	103500	3195	3195	3195	3195	3195	0
661	20241122	103400	3195	3195	3195	3195	3195	0
662	20241122	103300	3195	3195	3195	3195	3195	0
663	20241122	103200	3195	3195	3195	3195	3195	0
664	20241122	103100	3195	3195	3195	3195	3195	0
665	20241122	103000	3195	3195	3195	3195	3195	0
666	20241122	102900	3195	3195	3195	3195	3195	0
667	20241122	102800	3195	3195	3195	3195	3195	0
668	20241122	102700	3195	3195	3195	3195	3195	0
669	20241122	102600	3195	3195	3195	3195	3195	0
670	20241122	102500	3195	3195	3195	3195	3195	0
671	20241122	102400	3195	3195	3195	3195	3195	0
672	20241122	102300	3195	3195	3195	3195	3195	0
673	20241122	102200	3195	3195	3195	3195	3195	0
674	20241122	102100	3195	3195	3195	3195	3195	0
675	20241122	102000	3195	3195	3195	3195	3195	0
676	20241122	101900	3195	3195	3195	3195	3195	0
677	20241122	101800	3195	3195	3195	3195	3195	0
678	20241122	101700	3195	3195	3195	3195	3195	0
679	20241122	101600	3195	3195	3195	3195	3195	0
680	20241122	101500	3195	3195	3195	3195	3195	0
681	20241122	101400	3195	3195	3195	3195	3195	0
682	20241122	101300	3195	3195	3195	3195	3195	0
683	20241122	101200	3195	3195	3195	3195	3195	0
684	20241122	101100	3195	3195	3195	3195	3195	0
685	20241122	101000	3195	3195	3195	3195	3195	0
686	20241122	100900	3195	3195	3195	3195	3195	0
687	20241122	100800	3195	3195	3195	3195	3195	0
688	20241122	100700	3195	3195	3195	3195	3195	0
689	20241122	100600	3195	3195	3195	3195	3195	0
690	20241122	100500	3195	3195	3195	3195	3195	0
691	20241122	100400	3195	3195	3195	3195	3195	0
692	20241122	100300	3195	3195	3195	3195	3195	0
693	20241122	100200	3195	3195	3195	3195	3195	0
694	20241122	100100	3195	3195	3195	3195	3195	0
695	20241122	100000	3195	3195	3195	3195	3195	0
696	20241122	095900	3195	3195	3195	3195	3195	0
697	20241122	095800	3195	3195	3195	3195	3195	0
698	20241122	095700	3195	3195	3195	3195	3195	0
699	20241122	095600	3195	3195	3195	3195	3195	0
700	20241122	095500	3195	3195	3195	3195	3195	0
701	20241122	095400	3195	3195	3195	3195	3195	0
702	20241122	095300	3195	3195	3195	3195	3195	0
703	20241122	095200	3195	3195	3195	3195	3195	0
704	20241122	095100	3195	3195	3195	3195	3195	0
705	20241122	095000	3195	3195	3195	3195	3195	0
706	20241122	094900	3195	3195	3195	3195	3195	0
707	20241122	094800	3195	3195	3195	3195	3195	0
708	20241122	094700	3195	3195	3195	3195	3195	0
709	20241122	094600	3195	3195	3195	3195	3195	0
710	20241122	094500	3195	3195	3195	3195	3195	0
711	20241122	094400	3195	3195	3195	3195	3195	0
712	20241122	094300	3195	3195	3195	3195	3195	0
713	20241122	094200	3195	3195	3195	3195	3195	0
714	20241122	094100	3195	3195	3195	3195	3195	0
715	20241122	094000	3195	3195	3195	3195	3195	0
716	20241122	093900	3195	3195	3195	3195	3195	0
717	20241122	093800	3195	3195	3195	3195	3195	0
718	20241122	093700	3195	3195	3195	3195	3195	0
719	20241122	093600	3195	3195	3195	3195	3195	0
720	20241122	093500	3195	3195	3195	3195	3195	0
721	20241122	093400	3195	3195	3195	3195	3195	0
722	20241122	093300	3195	3195	3195	3195	3195	0
723	20241122	093200	3195	3195	3195	3195	3195	0
724	20241122	093100	3195	3195	3195	3195	3195	0
725	20241122	093000	3195	3195	3195	3195	3195	0
726	20241122	092900	3195	3195	3195	3195	3195	0
727	20241122	092800	3195	3195	3195	3195	3195	0
728	20241122	092700	3195	3195	3195	3195	3195	0
729	20241122	092600	3195	3195	3195	3195	3195	0
730	20241122	092500	3195	3195	3195	3195	3195	0
731	20241122	092400	3195	3195	3195	3195	3195	0
732	20241122	092300	3195	3195	3195	3195	3195	0
733	20241122	092200	3195	3195	3195	3195	3195	0
734	20241122	092100	3195	3195	3195	3195	3195	0
735	20241122	092000	3195	3195	3195	3195	3195	0
736	20241122	091900	3195	3195	3195	3195	3195	0
737	20241122	091800	3195	3195	3195	3195	3195	0
738	20241122	091700	3195	3195	3195	3195	3195	0
739	20241122	091600	3195	3195	3195	3195	3195	0
740	20241122	091500	3195	3195	3195	3195	3195	0
741	20241122	091400	3195	3195	3195	3195	3195	0
742	20241122	091300	3195	3195	3195	3195	3195	0
743	20241122	091200	3195	3195	3195	3195	3195	0
744	20241122	091100	3195	3195	3195	3195	3195	0
745	20241122	091000	3195	3195	3195	3195	3195	0
746	20241122	090900	3195	3195	3195	3195	3195	0
747	20241122	090800	3195	3195	3195	3195	3195	0
748	20241122	090700	3195	3195	3195	3195	3195	0
749	20241122	090600	3195	3195	3195	3195	3195	0
750	20241122	090500	3195	3195	3195	3195	3195	0
751	20241122	090400	3195	3195	3195	3195	3195	0
752	20241122	090300	3195	3195	3195	3195	3195	0
753	20241122	090200	3195	3195	3195	3195	3195	0
754	20241122	090100	3195	3195	3195	3195	3195	0
755	20241122	090000	3195	3195	3195	3195	3195	1