KissMeData/025620/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	190800	18658270	4235	4235	4235	4235	10
3	20241122	190700	18658270	4235	4235	4235	4235	0
4	20241122	190600	18658270	4235	4235	4235	4235	0
5	20241122	190500	18658270	4235	4235	4235	4235	0
6	20241122	190400	18658270	4235	4235	4235	4235	0
7	20241122	190300	18658270	4235	4235	4235	4235	0
8	20241122	190200	18658270	4235	4235	4235	4235	0
9	20241122	190100	18658270	4235	4235	4235	4235	0
10	20241122	190000	18658270	4235	4235	4235	4235	0
11	20241122	185900	18658270	4235	4235	4235	4235	0
12	20241122	185800	18658270	4235	4235	4235	4235	0
13	20241122	185700	18658270	4235	4235	4235	4235	0
14	20241122	185600	18658270	4235	4235	4235	4235	0
15	20241122	185500	18658270	4235	4235	4235	4235	0
16	20241122	185400	18658270	4235	4235	4235	4235	0
17	20241122	185300	18658270	4235	4235	4235	4235	0
18	20241122	185200	18658270	4235	4235	4235	4235	0
19	20241122	185100	18658270	4235	4235	4235	4235	0
20	20241122	185000	18658270	4235	4235	4235	4235	0
21	20241122	184900	18658270	4235	4235	4235	4235	0
22	20241122	184800	18658270	4235	4235	4235	4235	0
23	20241122	184700	18658270	4235	4235	4235	4235	0
24	20241122	184600	18658270	4235	4235	4235	4235	0
25	20241122	184500	18658270	4235	4235	4235	4235	0
26	20241122	184400	18658270	4235	4235	4235	4235	0
27	20241122	184300	18658270	4235	4235	4235	4235	0
28	20241122	184200	18658270	4235	4235	4235	4235	0
29	20241122	184100	18658270	4235	4235	4235	4235	0
30	20241122	184000	18658270	4235	4235	4235	4235	0
31	20241122	183900	18658270	4235	4235	4235	4235	0
32	20241122	183800	18658270	4235	4235	4235	4235	10
33	20241122	183700	18658270	4235	4235	4235	4235	0
34	20241122	183600	18658270	4235	4235	4235	4235	0
35	20241122	183500	18658270	4235	4235	4235	4235	0
36	20241122	183400	18658270	4235	4235	4235	4235	0
37	20241122	183300	18658270	4235	4235	4235	4235	0
38	20241122	183200	18658270	4235	4235	4235	4235	0
39	20241122	183100	18658270	4235	4235	4235	4235	0
40	20241122	183000	18658270	4235	4235	4235	4235	0
41	20241122	182900	18658270	4235	4235	4235	4235	0
42	20241122	182800	18658270	4235	4235	4235	4235	0
43	20241122	182700	18658270	4235	4235	4235	4235	0
44	20241122	182600	18658270	4235	4235	4235	4235	0
45	20241122	182500	18658270	4235	4235	4235	4235	0
46	20241122	182400	18658270	4235	4235	4235	4235	0
47	20241122	182300	18658270	4235	4235	4235	4235	0
48	20241122	182200	18658270	4235	4235	4235	4235	0
49	20241122	182100	18658270	4235	4235	4235	4235	0
50	20241122	182000	18658270	4235	4235	4235	4235	0
51	20241122	181900	18658270	4235	4235	4235	4235	0
52	20241122	181800	18658270	4235	4235	4235	4235	0
53	20241122	181700	18658270	4235	4235	4235	4235	0
54	20241122	181600	18658270	4235	4235	4235	4235	0
55	20241122	181500	18658270	4235	4235	4235	4235	0
56	20241122	181400	18658270	4235	4235	4235	4235	0
57	20241122	181300	18658270	4235	4235	4235	4235	0
58	20241122	181200	18658270	4235	4235	4235	4235	0
59	20241122	181100	18658270	4235	4235	4235	4235	0
60	20241122	181000	18658270	4235	4235	4235	4235	0
61	20241122	180900	18658270	4235	4235	4235	4235	0
62	20241122	180800	18658270	4235	4235	4235	4235	10
63	20241122	180700	18658270	4235	4235	4235	4235	0
64	20241122	180600	18658270	4235	4235	4235	4235	0
65	20241122	180500	18658270	4235	4235	4235	4235	0
66	20241122	180400	18658270	4235	4235	4235	4235	0
67	20241122	180300	18658270	4235	4235	4235	4235	0
68	20241122	180200	18658270	4235	4235	4235	4235	0
69	20241122	180100	18658270	4235	4235	4235	4235	0
70	20241122	180000	18658270	4235	4235	4235	4235	0
71	20241122	175900	18658270	4235	4235	4235	4235	0
72	20241122	175800	18658270	4235	4235	4235	4235	0
73	20241122	175700	18658270	4235	4235	4235	4235	0
74	20241122	175600	18658270	4235	4235	4235	4235	0
75	20241122	175500	18658270	4235	4235	4235	4235	0
76	20241122	175400	18658270	4235	4235	4235	4235	0
77	20241122	175300	18658270	4235	4235	4235	4235	0
78	20241122	175200	18658270	4235	4235	4235	4235	0
79	20241122	175100	18658270	4235	4235	4235	4235	0
80	20241122	175000	18658270	4235	4235	4235	4235	0
81	20241122	174900	18658270	4235	4235	4235	4235	0
82	20241122	174800	18658270	4235	4235	4235	4235	0
83	20241122	174700	18658270	4235	4235	4235	4235	0
84	20241122	174600	18658270	4235	4235	4235	4235	0
85	20241122	174500	18658270	4235	4235	4235	4235	0
86	20241122	174400	18658270	4235	4235	4235	4235	0
87	20241122	174300	18658270	4235	4235	4235	4235	0
88	20241122	174200	18658270	4235	4235	4235	4235	0
89	20241122	174100	18658270	4235	4235	4235	4235	0
90	20241122	174000	18658270	4235	4235	4235	4235	0
91	20241122	173900	18658270	4235	4235	4235	4235	0
92	20241122	173800	18658270	4235	4235	4235	4235	10
93	20241122	173700	18658270	4235	4235	4235	4235	0
94	20241122	173600	18658270	4235	4235	4235	4235	0
95	20241122	173500	18658270	4235	4235	4235	4235	0
96	20241122	173400	18658270	4235	4235	4235	4235	0
97	20241122	173300	18658270	4235	4235	4235	4235	0
98	20241122	173200	18658270	4235	4235	4235	4235	0
99	20241122	173100	18658270	4235	4235	4235	4235	0
100	20241122	173000	18658270	4235	4235	4235	4235	0
101	20241122	172900	18658270	4235	4235	4235	4235	0
102	20241122	172800	18658270	4235	4235	4235	4235	0
103	20241122	172700	18658270	4235	4235	4235	4235	0
104	20241122	172600	18658270	4235	4235	4235	4235	0
105	20241122	172500	18658270	4235	4235	4235	4235	0
106	20241122	172400	18658270	4235	4235	4235	4235	0
107	20241122	172300	18658270	4235	4235	4235	4235	0
108	20241122	172200	18658270	4235	4235	4235	4235	0
109	20241122	172100	18658270	4235	4235	4235	4235	0
110	20241122	172000	18658270	4235	4235	4235	4235	0
111	20241122	171900	18658270	4235	4235	4235	4235	0
112	20241122	171800	18658270	4235	4235	4235	4235	0
113	20241122	171700	18658270	4235	4235	4235	4235	0
114	20241122	171600	18658270	4235	4235	4235	4235	0
115	20241122	171500	18658270	4235	4235	4235	4235	0
116	20241122	171400	18658270	4235	4235	4235	4235	0
117	20241122	171300	18658270	4235	4235	4235	4235	0
118	20241122	171200	18658270	4235	4235	4235	4235	0
119	20241122	171100	18658270	4235	4235	4235	4235	0
120	20241122	171000	18658270	4235	4235	4235	4235	0
121	20241122	170900	18658270	4235	4235	4235	4235	0
122	20241122	170800	18658270	4235	4235	4235	4235	10
123	20241122	170700	18658270	4235	4235	4235	4235	0
124	20241122	170600	18658270	4235	4235	4235	4235	0
125	20241122	170500	18658270	4235	4235	4235	4235	0
126	20241122	170400	18658270	4235	4235	4235	4235	0
127	20241122	170300	18658270	4235	4235	4235	4235	0
128	20241122	170200	18658270	4235	4235	4235	4235	0
129	20241122	170100	18658270	4235	4235	4235	4235	0
130	20241122	170000	18658270	4235	4235	4235	4235	0
131	20241122	165900	18658270	4235	4235	4235	4235	0
132	20241122	165800	18658270	4235	4235	4235	4235	0
133	20241122	165700	18658270	4235	4235	4235	4235	0
134	20241122	165600	18658270	4235	4235	4235	4235	0
135	20241122	165500	18658270	4235	4235	4235	4235	0
136	20241122	165400	18658270	4235	4235	4235	4235	0
137	20241122	165300	18658270	4235	4235	4235	4235	0
138	20241122	165200	18658270	4235	4235	4235	4235	0
139	20241122	165100	18658270	4235	4235	4235	4235	0
140	20241122	165000	18658270	4235	4235	4235	4235	0
141	20241122	164900	18658270	4235	4235	4235	4235	0
142	20241122	164800	18658270	4235	4235	4235	4235	0
143	20241122	164700	18658270	4235	4235	4235	4235	0
144	20241122	164600	18658270	4235	4235	4235	4235	0
145	20241122	164500	18658270	4235	4235	4235	4235	0
146	20241122	164400	18658270	4235	4235	4235	4235	0
147	20241122	164300	18658270	4235	4235	4235	4235	0
148	20241122	164200	18658270	4235	4235	4235	4235	0
149	20241122	164100	18658270	4235	4235	4235	4235	0
150	20241122	164000	18658270	4235	4235	4235	4235	0
151	20241122	163900	18658270	4235	4235	4235	4235	0
152	20241122	163800	18658270	4235	4235	4235	4235	10
153	20241122	163700	18658270	4235	4235	4235	4235	0
154	20241122	163600	18658270	4235	4235	4235	4235	0
155	20241122	163500	18658270	4235	4235	4235	4235	0
156	20241122	163400	18658270	4235	4235	4235	4235	0
157	20241122	163300	18658270	4235	4235	4235	4235	0
158	20241122	163200	18658270	4235	4235	4235	4235	0
159	20241122	163100	18658270	4235	4235	4235	4235	0
160	20241122	163000	18658270	4235	4235	4235	4235	0
161	20241122	162900	18658270	4235	4235	4235	4235	0
162	20241122	162800	18658270	4235	4235	4235	4235	0
163	20241122	162700	18658270	4235	4235	4235	4235	0
164	20241122	162600	18658270	4235	4235	4235	4235	0
165	20241122	162500	18658270	4235	4235	4235	4235	0
166	20241122	162400	18658270	4235	4235	4235	4235	0
167	20241122	162300	18658270	4235	4235	4235	4235	0
168	20241122	162200	18658270	4235	4235	4235	4235	0
169	20241122	162100	18658270	4235	4235	4235	4235	0
170	20241122	162000	18658270	4235	4235	4235	4235	0
171	20241122	161900	18658270	4235	4235	4235	4235	0
172	20241122	161800	18658270	4235	4235	4235	4235	0
173	20241122	161700	18658270	4235	4235	4235	4235	0
174	20241122	161600	18658270	4235	4235	4235	4235	0
175	20241122	161500	18658270	4235	4235	4235	4235	0
176	20241122	161400	18658270	4235	4235	4235	4235	0
177	20241122	161300	18658270	4235	4235	4235	4235	0
178	20241122	161200	18658270	4235	4235	4235	4235	0
179	20241122	161100	18658270	4235	4235	4235	4235	0
180	20241122	161000	18658270	4235	4235	4235	4235	0
181	20241122	160900	18658270	4235	4235	4235	4235	0
182	20241122	160800	18658270	4235	4235	4235	4235	10
183	20241122	160700	18658270	4235	4235	4235	4235	0
184	20241122	160600	18658270	4235	4235	4235	4235	0
185	20241122	160500	18658270	4235	4235	4235	4235	0
186	20241122	160400	18658270	4235	4235	4235	4235	0
187	20241122	160300	18658270	4235	4235	4235	4235	0
188	20241122	160200	18658270	4235	4235	4235	4235	0
189	20241122	160100	18658270	4235	4235	4235	4235	0
190	20241122	160000	18658270	4235	4235	4235	4235	0
191	20241122	155900	18658270	4235	4235	4235	4235	0
192	20241122	155800	18658270	4235	4235	4235	4235	0
193	20241122	155700	18658270	4235	4235	4235	4235	0
194	20241122	155600	18658270	4235	4235	4235	4235	0
195	20241122	155500	18658270	4235	4235	4235	4235	0
196	20241122	155400	18658270	4235	4235	4235	4235	0
197	20241122	155300	18658270	4235	4235	4235	4235	0
198	20241122	155200	18658270	4235	4235	4235	4235	0
199	20241122	155100	18658270	4235	4235	4235	4235	0
200	20241122	155000	18658270	4235	4235	4235	4235	0
201	20241122	154900	18658270	4235	4235	4235	4235	0
202	20241122	154800	18658270	4235	4235	4235	4235	0
203	20241122	154700	18658270	4235	4235	4235	4235	0
204	20241122	154600	18658270	4235	4235	4235	4235	0
205	20241122	154500	18658270	4235	4235	4235	4235	0
206	20241122	154400	18658270	4235	4235	4235	4235	0
207	20241122	154300	18658270	4235	4235	4235	4235	0
208	20241122	154200	18658270	4235	4235	4235	4235	0
209	20241122	154100	18658270	4235	4235	4235	4235	0
210	20241122	154000	18658270	4235	4235	4235	4235	0
211	20241122	153900	18658270	4235	4235	4235	4235	0
212	20241122	153800	18658270	4235	4235	4235	4235	10
213	20241122	153700	18658270	4235	4235	4235	4235	0
214	20241122	153600	18658270	4235	4235	4235	4235	0
215	20241122	153500	18658270	4235	4235	4235	4235	0
216	20241122	153400	18658270	4235	4235	4235	4235	0
217	20241122	153300	18658270	4235	4235	4235	4235	0
218	20241122	153200	18658270	4235	4235	4235	4235	0
219	20241122	153100	18658270	4235	4235	4235	4235	0
220	20241122	153000	18658270	4235	4235	4235	4235	10
221	20241122	152900	18615920	4235	4235	4235	4235	0
222	20241122	152800	18615920	4235	4235	4235	4235	0
223	20241122	152700	18615920	4235	4235	4235	4235	0
224	20241122	152600	18615920	4235	4235	4235	4235	0
225	20241122	152500	18615920	4235	4235	4235	4235	0
226	20241122	152400	18615920	4235	4235	4235	4235	0
227	20241122	152300	18615920	4235	4235	4235	4235	0
228	20241122	152200	18615920	4235	4235	4235	4235	0
229	20241122	152100	18615920	4235	4235	4235	4235	0
230	20241122	152000	18615920	4235	4235	4235	4235	0
231	20241122	151900	18615920	4235	4235	4235	4235	0
232	20241122	151800	18615920	4235	4235	4235	4235	0
233	20241122	151700	18615920	4235	4235	4235	4235	0
234	20241122	151600	18615920	4235	4235	4235	4235	0
235	20241122	151500	18615920	4235	4235	4235	4235	0
236	20241122	151400	18615920	4235	4235	4235	4235	0
237	20241122	151300	18615920	4235	4235	4235	4235	0
238	20241122	151200	18615920	4235	4230	4235	4230	100
239	20241122	151100	18192870	4235	4235	4235	4235	0
240	20241122	151000	18192870	4235	4235	4235	4235	0
241	20241122	150900	18192870	4235	4235	4235	4235	0
242	20241122	150800	18192870	4235	4235	4235	4235	0
243	20241122	150700	18192870	4235	4235	4235	4235	0
244	20241122	150600	18192870	4235	4235	4235	4235	0
245	20241122	150500	18192870	4235	4235	4235	4235	0
246	20241122	150400	18192870	4235	4235	4235	4235	3
247	20241122	150300	18180165	4235	4235	4235	4235	0
248	20241122	150200	18180165	4235	4235	4235	4235	0
249	20241122	150100	18180165	4235	4235	4235	4235	0
250	20241122	150000	18180165	4235	4235	4235	4235	0
251	20241122	145900	18180165	4235	4235	4235	4235	0
252	20241122	145800	18180165	4235	4235	4235	4235	0
253	20241122	145700	18180165	4235	4235	4235	4235	0
254	20241122	145600	18180165	4235	4235	4235	4235	0
255	20241122	145500	18180165	4235	4235	4235	4235	0
256	20241122	145400	18180165	4235	4235	4235	4235	40
257	20241122	145300	18010765	4235	4240	4240	4235	515
258	20241122	145200	15827765	4245	4245	4245	4245	0
259	20241122	145100	15827765	4245	4245	4245	4245	0
260	20241122	145000	15827765	4245	4245	4245	4245	0
261	20241122	144900	15827765	4245	4245	4245	4245	0
262	20241122	144800	15827765	4245	4245	4245	4245	0
263	20241122	144700	15827765	4245	4245	4245	4245	0
264	20241122	144600	15827765	4245	4245	4245	4245	0
265	20241122	144500	15827765	4245	4245	4245	4245	0
266	20241122	144400	15827765	4245	4245	4245	4245	0
267	20241122	144300	15827765	4245	4245	4245	4245	0
268	20241122	144200	15827765	4245	4245	4245	4245	1
269	20241122	144100	15823520	4245	4245	4245	4245	1
270	20241122	144000	15819275	4245	4245	4245	4245	0
271	20241122	143900	15819275	4245	4245	4245	4245	0
272	20241122	143800	15819275	4245	4245	4245	4245	0
273	20241122	143700	15819275	4245	4245	4245	4245	0
274	20241122	143600	15819275	4245	4245	4245	4245	0
275	20241122	143500	15819275	4245	4245	4245	4245	0
276	20241122	143400	15819275	4245	4245	4245	4245	0
277	20241122	143300	15819275	4245	4245	4245	4245	0
278	20241122	143200	15819275	4245	4245	4245	4245	0
279	20241122	143100	15819275	4245	4245	4245	4245	0
280	20241122	143000	15819275	4245	4245	4245	4245	0
281	20241122	142900	15819275	4245	4245	4245	4245	0
282	20241122	142800	15819275	4245	4245	4245	4245	0
283	20241122	142700	15819275	4245	4245	4245	4245	0
284	20241122	142600	15819275	4245	4245	4245	4245	0
285	20241122	142500	15819275	4245	4245	4245	4245	0
286	20241122	142400	15819275	4245	4245	4245	4245	0
287	20241122	142300	15819275	4245	4245	4245	4245	54
288	20241122	142200	15590045	4245	4245	4245	4245	0
289	20241122	142100	15590045	4245	4245	4245	4245	0
290	20241122	142000	15590045	4245	4245	4245	4245	0
291	20241122	141900	15590045	4245	4245	4245	4245	0
292	20241122	141800	15590045	4245	4245	4245	4245	0
293	20241122	141700	15590045	4245	4245	4245	4245	0
294	20241122	141600	15590045	4245	4245	4245	4245	0
295	20241122	141500	15590045	4245	4245	4245	4245	0
296	20241122	141400	15590045	4245	4245	4245	4245	0
297	20241122	141300	15590045	4245	4245	4245	4245	0
298	20241122	141200	15590045	4245	4245	4245	4245	0
299	20241122	141100	15590045	4245	4245	4245	4245	0
300	20241122	141000	15590045	4245	4245	4245	4245	0
301	20241122	140900	15590045	4245	4245	4245	4245	0
302	20241122	140800	15590045	4245	4245	4245	4245	0
303	20241122	140700	15590045	4245	4245	4245	4245	0
304	20241122	140600	15590045	4245	4245	4245	4245	0
305	20241122	140500	15590045	4245	4245	4245	4245	0
306	20241122	140400	15590045	4245	4245	4245	4245	10
307	20241122	140300	15547595	4240	4240	4240	4240	0
308	20241122	140200	15547595	4240	4240	4240	4240	0
309	20241122	140100	15547595	4240	4240	4240	4240	0
310	20241122	140000	15547595	4240	4240	4240	4240	0
311	20241122	135900	15547595	4240	4240	4240	4240	0
312	20241122	135800	15547595	4240	4240	4240	4240	0
313	20241122	135700	15547595	4240	4240	4240	4240	0
314	20241122	135600	15547595	4240	4240	4240	4240	0
315	20241122	135500	15547595	4240	4240	4240	4240	0
316	20241122	135400	15547595	4240	4240	4240	4240	0
317	20241122	135300	15547595	4240	4240	4240	4240	0
318	20241122	135200	15547595	4240	4240	4240	4240	0
319	20241122	135100	15547595	4240	4240	4240	4240	0
320	20241122	135000	15547595	4240	4240	4240	4240	0
321	20241122	134900	15547595	4240	4240	4240	4240	0
322	20241122	134800	15547595	4240	4240	4240	4240	0
323	20241122	134700	15547595	4240	4240	4240	4240	0
324	20241122	134600	15547595	4240	4240	4240	4240	0
325	20241122	134500	15547595	4240	4240	4240	4240	0
326	20241122	134400	15547595	4240	4240	4240	4240	0
327	20241122	134300	15547595	4240	4240	4240	4240	0
328	20241122	134200	15547595	4240	4240	4240	4240	0
329	20241122	134100	15547595	4240	4240	4240	4240	0
330	20241122	134000	15547595	4240	4240	4240	4240	0
331	20241122	133900	15547595	4240	4240	4240	4240	0
332	20241122	133800	15547595	4240	4240	4240	4240	0
333	20241122	133700	15547595	4240	4240	4240	4240	0
334	20241122	133600	15547595	4240	4240	4240	4240	0
335	20241122	133500	15547595	4240	4240	4240	4240	0
336	20241122	133400	15547595	4240	4240	4240	4240	0
337	20241122	133300	15547595	4240	4240	4240	4240	0
338	20241122	133200	15547595	4240	4240	4240	4240	0
339	20241122	133100	15547595	4240	4240	4240	4240	0
340	20241122	133000	15547595	4240	4240	4240	4240	0
341	20241122	132900	15547595	4240	4240	4240	4240	0
342	20241122	132800	15547595	4240	4240	4240	4240	10
343	20241122	132700	15505195	4235	4235	4235	4235	0
344	20241122	132600	15505195	4235	4235	4235	4235	0
345	20241122	132500	15505195	4235	4235	4235	4235	0
346	20241122	132400	15505195	4235	4235	4235	4235	0
347	20241122	132300	15505195	4235	4235	4235	4235	0
348	20241122	132200	15505195	4235	4235	4235	4235	0
349	20241122	132100	15505195	4235	4235	4235	4235	0
350	20241122	132000	15505195	4235	4235	4235	4235	0
351	20241122	131900	15505195	4235	4235	4235	4235	0
352	20241122	131800	15505195	4235	4235	4235	4235	50
353	20241122	131700	15293445	4230	4230	4230	4230	0
354	20241122	131600	15293445	4230	4230	4230	4230	0
355	20241122	131500	15293445	4230	4230	4230	4230	0
356	20241122	131400	15293445	4230	4230	4230	4230	0
357	20241122	131300	15293445	4230	4230	4230	4230	0
358	20241122	131200	15293445	4230	4230	4230	4230	0
359	20241122	131100	15293445	4230	4230	4230	4230	0
360	20241122	131000	15293445	4230	4230	4230	4230	0
361	20241122	130900	15293445	4230	4230	4230	4230	0
362	20241122	130800	15293445	4230	4230	4230	4230	0
363	20241122	130700	15293445	4230	4230	4230	4230	0
364	20241122	130600	15293445	4230	4230	4230	4230	0
365	20241122	130500	15293445	4230	4230	4230	4230	0
366	20241122	130400	15293445	4230	4230	4230	4230	0
367	20241122	130300	15293445	4230	4230	4230	4230	0
368	20241122	130200	15293445	4230	4230	4230	4230	0
369	20241122	130100	15293445	4230	4230	4230	4230	0
370	20241122	130000	15293445	4230	4230	4230	4230	0
371	20241122	125900	15293445	4230	4230	4230	4230	1
372	20241122	125800	15289215	4230	4230	4230	4230	0
373	20241122	125700	15289215	4230	4230	4230	4230	0
374	20241122	125600	15289215	4230	4230	4230	4230	0
375	20241122	125500	15289215	4230	4230	4230	4230	0
376	20241122	125400	15289215	4230	4230	4230	4230	7
377	20241122	125300	15259605	4235	4235	4235	4235	0
378	20241122	125200	15259605	4235	4235	4235	4235	0
379	20241122	125100	15259605	4235	4235	4235	4235	0
380	20241122	125000	15259605	4235	4235	4235	4235	0
381	20241122	124900	15259605	4235	4235	4235	4235	0
382	20241122	124800	15259605	4235	4235	4235	4235	0
383	20241122	124700	15259605	4235	4235	4235	4235	10
384	20241122	124600	15217255	4240	4240	4240	4240	0
385	20241122	124500	15217255	4240	4240	4240	4240	0
386	20241122	124400	15217255	4240	4240	4240	4240	0
387	20241122	124300	15217255	4240	4240	4240	4240	0
388	20241122	124200	15217255	4240	4240	4240	4240	0
389	20241122	124100	15217255	4240	4240	4240	4240	0
390	20241122	124000	15217255	4240	4240	4240	4240	0
391	20241122	123900	15217255	4240	4240	4240	4240	0
392	20241122	123800	15217255	4240	4240	4240	4240	0
393	20241122	123700	15217255	4240	4240	4240	4240	0
394	20241122	123600	15217255	4240	4240	4240	4240	0
395	20241122	123500	15217255	4240	4240	4240	4240	0
396	20241122	123400	15217255	4240	4240	4240	4240	10
397	20241122	123300	15174855	4245	4245	4245	4245	0
398	20241122	123200	15174855	4245	4245	4245	4245	0
399	20241122	123100	15174855	4245	4245	4245	4245	0
400	20241122	123000	15174855	4245	4245	4245	4245	10
401	20241122	122900	15132405	4245	4245	4245	4245	0
402	20241122	122800	15132405	4245	4245	4245	4245	0
403	20241122	122700	15132405	4245	4245	4245	4245	0
404	20241122	122600	15132405	4245	4245	4245	4245	0
405	20241122	122500	15132405	4245	4245	4245	4245	0
406	20241122	122400	15132405	4245	4245	4245	4245	0
407	20241122	122300	15132405	4245	4245	4245	4245	0
408	20241122	122200	15132405	4245	4245	4245	4245	0
409	20241122	122100	15132405	4245	4245	4245	4245	0
410	20241122	122000	15132405	4245	4245	4245	4245	0
411	20241122	121900	15132405	4245	4245	4245	4245	0
412	20241122	121800	15132405	4245	4245	4245	4245	0
413	20241122	121700	15132405	4245	4245	4245	4245	0
414	20241122	121600	15132405	4245	4245	4245	4245	0
415	20241122	121500	15132405	4245	4245	4245	4245	0
416	20241122	121400	15132405	4245	4245	4245	4245	0
417	20241122	121300	15132405	4245	4245	4245	4245	10
418	20241122	121200	15089955	4225	4225	4225	4225	1
419	20241122	121100	15085730	4225	4225	4225	4225	0
420	20241122	121000	15085730	4225	4225	4225	4225	0
421	20241122	120900	15085730	4225	4225	4225	4225	0
422	20241122	120800	15085730	4225	4225	4225	4225	1
423	20241122	120700	15081505	4225	4225	4225	4225	0
424	20241122	120600	15081505	4225	4225	4225	4225	0
425	20241122	120500	15081505	4225	4225	4225	4225	0
426	20241122	120400	15081505	4225	4225	4225	4225	0
427	20241122	120300	15081505	4225	4225	4225	4225	0
428	20241122	120200	15081505	4225	4225	4225	4225	0
429	20241122	120100	15081505	4225	4225	4225	4225	0
430	20241122	120000	15081505	4225	4225	4225	4225	0
431	20241122	115900	15081505	4225	4225	4225	4225	0
432	20241122	115800	15081505	4225	4225	4225	4225	0
433	20241122	115700	15081505	4225	4225	4225	4225	0
434	20241122	115600	15081505	4225	4225	4225	4225	0
435	20241122	115500	15081505	4225	4225	4225	4225	0
436	20241122	115400	15081505	4225	4225	4225	4225	0
437	20241122	115300	15081505	4225	4225	4225	4225	0
438	20241122	115200	15081505	4225	4225	4225	4225	0
439	20241122	115100	15081505	4225	4225	4225	4225	0
440	20241122	115000	15081505	4225	4240	4240	4225	661
441	20241122	114900	12284190	4240	4240	4240	4240	1
442	20241122	114800	12279950	4270	4270	4270	4270	0
443	20241122	114700	12279950	4270	4270	4270	4270	0
444	20241122	114600	12279950	4270	4270	4270	4270	0
445	20241122	114500	12279950	4270	4270	4270	4270	0
446	20241122	114400	12279950	4270	4270	4270	4270	0
447	20241122	114300	12279950	4270	4270	4270	4270	0
448	20241122	114200	12279950	4270	4270	4270	4270	100
449	20241122	114100	11852950	4270	4270	4270	4270	0
450	20241122	114000	11852950	4270	4270	4270	4270	0
451	20241122	113900	11852950	4270	4270	4270	4270	0
452	20241122	113800	11852950	4270	4270	4270	4270	0
453	20241122	113700	11852950	4270	4270	4270	4270	0
454	20241122	113600	11852950	4270	4270	4270	4270	0
455	20241122	113500	11852950	4270	4270	4270	4270	0
456	20241122	113400	11852950	4270	4270	4270	4270	0
457	20241122	113300	11852950	4270	4270	4270	4270	0
458	20241122	113200	11852950	4270	4270	4270	4270	0
459	20241122	113100	11852950	4270	4270	4270	4270	1
460	20241122	113000	11848680	4240	4240	4240	4240	0
461	20241122	112900	11848680	4240	4240	4240	4240	1
462	20241122	112800	11844440	4255	4255	4255	4255	0
463	20241122	112700	11844440	4255	4255	4255	4255	50
464	20241122	112600	11631690	4265	4270	4270	4265	4
465	20241122	112500	11614620	4270	4270	4270	4270	0
466	20241122	112400	11614620	4270	4270	4270	4270	0
467	20241122	112300	11614620	4270	4270	4270	4270	0
468	20241122	112200	11614620	4270	4270	4270	4270	0
469	20241122	112100	11614620	4270	4270	4270	4270	0
470	20241122	112000	11614620	4270	4270	4270	4270	0
471	20241122	111900	11614620	4270	4270	4270	4270	0
472	20241122	111800	11614620	4270	4270	4270	4270	0
473	20241122	111700	11614620	4270	4270	4270	4270	0
474	20241122	111600	11614620	4270	4270	4270	4270	0
475	20241122	111500	11614620	4270	4270	4270	4270	1
476	20241122	111400	11610350	4300	4300	4300	4300	0
477	20241122	111300	11610350	4300	4300	4300	4300	0
478	20241122	111200	11610350	4300	4300	4300	4300	0
479	20241122	111100	11610350	4300	4300	4300	4300	0
480	20241122	111000	11610350	4300	4295	4300	4295	7
481	20241122	110900	11580260	4300	4300	4300	4300	0
482	20241122	110800	11580260	4300	4300	4300	4300	0
483	20241122	110700	11580260	4300	4300	4300	4300	2
484	20241122	110600	11571660	4240	4260	4260	4240	11
485	20241122	110500	11524840	4260	4260	4260	4260	1
486	20241122	110400	11520580	4380	4380	4380	4380	0
487	20241122	110300	11520580	4380	4380	4380	4380	0
488	20241122	110200	11520580	4380	4380	4380	4380	4
489	20241122	110100	11503060	4385	4385	4385	4385	11
490	20241122	110000	11454825	4410	4410	4410	4410	0
491	20241122	105900	11454825	4410	4410	4410	4410	0
492	20241122	105800	11454825	4410	4410	4410	4410	0
493	20241122	105700	11454825	4410	4410	4410	4410	18
494	20241122	105600	11375445	4420	4420	4420	4420	11
495	20241122	105500	11326825	4420	4240	4420	4240	778
496	20241122	105400	8024475	4240	4240	4240	4240	0
497	20241122	105300	8024475	4240	4240	4240	4240	0
498	20241122	105200	8024475	4240	4240	4240	4240	0
499	20241122	105100	8024475	4240	4240	4240	4240	0
500	20241122	105000	8024475	4240	4240	4240	4240	0
501	20241122	104900	8024475	4240	4240	4240	4240	0
502	20241122	104800	8024475	4240	4240	4240	4240	0
503	20241122	104700	8024475	4240	4240	4240	4240	0
504	20241122	104600	8024475	4240	4240	4240	4240	450
505	20241122	104500	6116475	4240	4240	4240	4240	0
506	20241122	104400	6116475	4240	4240	4240	4240	0
507	20241122	104300	6116475	4240	4240	4240	4240	0
508	20241122	104200	6116475	4240	4240	4240	4240	0
509	20241122	104100	6116475	4240	4240	4240	4240	0
510	20241122	104000	6116475	4240	4240	4240	4240	0
511	20241122	103900	6116475	4240	4240	4240	4240	0
512	20241122	103800	6116475	4240	4240	4240	4240	0
513	20241122	103700	6116475	4240	4240	4240	4240	0
514	20241122	103600	6116475	4240	4240	4240	4240	0
515	20241122	103500	6116475	4240	4240	4240	4240	100
516	20241122	103400	5692475	4230	4230	4230	4230	0
517	20241122	103300	5692475	4230	4230	4230	4230	0
518	20241122	103200	5692475	4230	4230	4230	4230	0
519	20241122	103100	5692475	4230	4230	4230	4230	0
520	20241122	103000	5692475	4230	4230	4230	4230	0
521	20241122	102900	5692475	4230	4230	4230	4230	0
522	20241122	102800	5692475	4230	4230	4230	4230	0
523	20241122	102700	5692475	4230	4230	4230	4230	0
524	20241122	102600	5692475	4230	4230	4230	4230	0
525	20241122	102500	5692475	4230	4230	4230	4230	0
526	20241122	102400	5692475	4230	4230	4230	4230	12
527	20241122	102300	5641715	4235	4235	4235	4235	0
528	20241122	102200	5641715	4235	4235	4235	4235	38
529	20241122	102100	5480785	4235	4235	4235	4235	0
530	20241122	102000	5480785	4235	4235	4235	4235	0
531	20241122	101900	5480785	4235	4235	4235	4235	0
532	20241122	101800	5480785	4235	4235	4235	4235	0
533	20241122	101700	5480785	4235	4235	4235	4235	0
534	20241122	101600	5480785	4235	4235	4235	4235	0
535	20241122	101500	5480785	4235	4235	4235	4235	0
536	20241122	101400	5480785	4235	4235	4235	4235	0
537	20241122	101300	5480785	4235	4235	4235	4235	0
538	20241122	101200	5480785	4235	4235	4235	4235	0
539	20241122	101100	5480785	4235	4235	4235	4235	0
540	20241122	101000	5480785	4235	4235	4235	4235	0
541	20241122	100900	5480785	4235	4235	4235	4235	0
542	20241122	100800	5480785	4235	4235	4235	4235	0
543	20241122	100700	5480785	4235	4235	4235	4235	0
544	20241122	100600	5480785	4235	4235	4235	4235	0
545	20241122	100500	5480785	4235	4235	4235	4235	0
546	20241122	100400	5480785	4235	4235	4235	4235	0
547	20241122	100300	5480785	4235	4235	4235	4235	0
548	20241122	100200	5480785	4235	4235	4235	4235	0
549	20241122	100100	5480785	4235	4235	4235	4235	0
550	20241122	100000	5480785	4235	4235	4235	4235	0
551	20241122	095900	5480785	4235	4235	4235	4235	0
552	20241122	095800	5480785	4235	4235	4235	4235	10
553	20241122	095700	5438435	4235	4235	4235	4235	0
554	20241122	095600	5438435	4235	4235	4235	4235	0
555	20241122	095500	5438435	4235	4235	4235	4235	0
556	20241122	095400	5438435	4235	4235	4235	4235	0
557	20241122	095300	5438435	4235	4235	4235	4235	0
558	20241122	095200	5438435	4235	4235	4235	4235	0
559	20241122	095100	5438435	4235	4235	4235	4235	0
560	20241122	095000	5438435	4235	4235	4235	4235	0
561	20241122	094900	5438435	4235	4235	4235	4235	0
562	20241122	094800	5438435	4235	4235	4235	4235	0
563	20241122	094700	5438435	4235	4235	4235	4235	0
564	20241122	094600	5438435	4235	4235	4235	4235	5
565	20241122	094500	5417260	4235	4235	4235	4235	5
566	20241122	094400	5396085	4235	4235	4235	4235	0
567	20241122	094300	5396085	4235	4235	4235	4235	0
568	20241122	094200	5396085	4235	4235	4235	4235	0
569	20241122	094100	5396085	4235	4235	4235	4235	1
570	20241122	094000	5391850	4235	4235	4235	4235	1
571	20241122	093900	5387615	4235	4235	4235	4235	0
572	20241122	093800	5387615	4235	4235	4235	4235	0
573	20241122	093700	5387615	4235	4235	4235	4235	0
574	20241122	093600	5387615	4235	4235	4235	4235	0
575	20241122	093500	5387615	4235	4235	4235	4235	0
576	20241122	093400	5387615	4235	4235	4235	4235	0
577	20241122	093300	5387615	4235	4235	4235	4235	6
578	20241122	093200	5362205	4235	4235	4235	4235	1
579	20241122	093100	5357970	4235	4235	4235	4235	0
580	20241122	093000	5357970	4235	4235	4235	4235	0
581	20241122	092900	5357970	4235	4235	4235	4235	0
582	20241122	092800	5357970	4235	4230	4235	4230	87
583	20241122	092700	4989920	4230	4230	4230	4230	0
584	20241122	092600	4989920	4230	4230	4230	4230	0
585	20241122	092500	4989920	4230	4230	4230	4230	2
586	20241122	092400	4981460	4230	4230	4230	4230	1
587	20241122	092300	4977230	4230	4230	4230	4230	15
588	20241122	092200	4913780	4225	4225	4225	4225	5
589	20241122	092100	4892655	4225	4225	4225	4225	0
590	20241122	092000	4892655	4225	4225	4225	4225	0
591	20241122	091900	4892655	4225	4225	4225	4225	0
592	20241122	091800	4892655	4225	4225	4225	4225	0
593	20241122	091700	4892655	4225	4225	4225	4225	0
594	20241122	091600	4892655	4225	4225	4225	4225	0
595	20241122	091500	4892655	4225	4225	4225	4225	0
596	20241122	091400	4892655	4225	4225	4225	4225	0
597	20241122	091300	4892655	4225	4225	4225	4225	0
598	20241122	091200	4892655	4225	4225	4225	4225	0
599	20241122	091100	4892655	4225	4225	4225	4225	1
600	20241122	091000	4888430	4230	4230	4230	4230	10
601	20241122	090900	4846130	4230	4230	4230	4230	1
602	20241122	090800	4841900	4230	4230	4230	4230	0
603	20241122	090700	4841900	4230	4230	4230	4230	10
604	20241122	090600	4799600	4225	4225	4225	4225	0
605	20241122	090500	4799600	4225	4225	4225	4225	0
606	20241122	090400	4799600	4225	4225	4225	4225	0
607	20241122	090300	4799600	4225	4225	4225	4225	69
608	20241122	090200	4508075	4225	4225	4225	4225	0
609	20241122	090100	4508075	4225	4225	4225	4225	0
610	20241122	090000	4508075	4225	4225	4225	4225	1067