KissMeData/001420/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183400	12470500	5030	5030	5030	5030	43
3	20231124	183300	12470500	5030	5030	5030	5030	0
4	20231124	183200	12470500	5030	5030	5030	5030	0
5	20231124	183100	12470500	5030	5030	5030	5030	0
6	20231124	183000	12470500	5030	5030	5030	5030	0
7	20231124	182900	12470500	5030	5030	5030	5030	0
8	20231124	182800	12470500	5030	5030	5030	5030	0
9	20231124	182700	12470500	5030	5030	5030	5030	0
10	20231124	182600	12470500	5030	5030	5030	5030	0
11	20231124	182500	12470500	5030	5030	5030	5030	0
12	20231124	182400	12470500	5030	5030	5030	5030	0
13	20231124	182300	12470500	5030	5030	5030	5030	0
14	20231124	182200	12470500	5030	5030	5030	5030	0
15	20231124	182100	12470500	5030	5030	5030	5030	0
16	20231124	182000	12470500	5030	5030	5030	5030	0
17	20231124	181900	12470500	5030	5030	5030	5030	0
18	20231124	181800	12470500	5030	5030	5030	5030	0
19	20231124	181700	12470500	5030	5030	5030	5030	0
20	20231124	181600	12470500	5030	5030	5030	5030	0
21	20231124	181500	12470500	5030	5030	5030	5030	0
22	20231124	181400	12470500	5030	5030	5030	5030	0
23	20231124	181300	12470500	5030	5030	5030	5030	0
24	20231124	181200	12470500	5030	5030	5030	5030	0
25	20231124	181100	12470500	5030	5030	5030	5030	0
26	20231124	181000	12470500	5030	5030	5030	5030	0
27	20231124	180900	12470500	5030	5030	5030	5030	0
28	20231124	180800	12470500	5030	5030	5030	5030	0
29	20231124	180700	12470500	5030	5030	5030	5030	0
30	20231124	180600	12470500	5030	5030	5030	5030	0
31	20231124	180500	12470500	5030	5030	5030	5030	0
32	20231124	180400	12470500	5030	5030	5030	5030	43
33	20231124	180300	12470500	5030	5030	5030	5030	0
34	20231124	180200	12470500	5030	5030	5030	5030	0
35	20231124	180100	12470500	5030	5030	5030	5030	0
36	20231124	180000	12470500	5030	5030	5030	5030	0
37	20231124	175900	12470500	5030	5030	5030	5030	0
38	20231124	175800	12470500	5030	5030	5030	5030	0
39	20231124	175700	12470500	5030	5030	5030	5030	0
40	20231124	175600	12470500	5030	5030	5030	5030	0
41	20231124	175500	12470500	5030	5030	5030	5030	0
42	20231124	175400	12470500	5030	5030	5030	5030	0
43	20231124	175300	12470500	5030	5030	5030	5030	0
44	20231124	175200	12470500	5030	5030	5030	5030	0
45	20231124	175100	12470500	5030	5030	5030	5030	0
46	20231124	175000	12470500	5030	5030	5030	5030	0
47	20231124	174900	12470500	5030	5030	5030	5030	0
48	20231124	174800	12470500	5030	5030	5030	5030	0
49	20231124	174700	12470500	5030	5030	5030	5030	0
50	20231124	174600	12470500	5030	5030	5030	5030	0
51	20231124	174500	12470500	5030	5030	5030	5030	0
52	20231124	174400	12470500	5030	5030	5030	5030	0
53	20231124	174300	12470500	5030	5030	5030	5030	0
54	20231124	174200	12470500	5030	5030	5030	5030	0
55	20231124	174100	12470500	5030	5030	5030	5030	0
56	20231124	174000	12470500	5030	5030	5030	5030	0
57	20231124	173900	12470500	5030	5030	5030	5030	0
58	20231124	173800	12470500	5030	5030	5030	5030	0
59	20231124	173700	12470500	5030	5030	5030	5030	0
60	20231124	173600	12470500	5030	5030	5030	5030	0
61	20231124	173500	12470500	5030	5030	5030	5030	0
62	20231124	173400	12470500	5030	5030	5030	5030	43
63	20231124	173300	12470500	5030	5030	5030	5030	0
64	20231124	173200	12470500	5030	5030	5030	5030	0
65	20231124	173100	12470500	5030	5030	5030	5030	0
66	20231124	173000	12470500	5030	5030	5030	5030	0
67	20231124	172900	12470500	5030	5030	5030	5030	0
68	20231124	172800	12470500	5030	5030	5030	5030	0
69	20231124	172700	12470500	5030	5030	5030	5030	0
70	20231124	172600	12470500	5030	5030	5030	5030	0
71	20231124	172500	12470500	5030	5030	5030	5030	0
72	20231124	172400	12470500	5030	5030	5030	5030	0
73	20231124	172300	12470500	5030	5030	5030	5030	0
74	20231124	172200	12470500	5030	5030	5030	5030	0
75	20231124	172100	12470500	5030	5030	5030	5030	0
76	20231124	172000	12470500	5030	5030	5030	5030	0
77	20231124	171900	12470500	5030	5030	5030	5030	0
78	20231124	171800	12470500	5030	5030	5030	5030	0
79	20231124	171700	12470500	5030	5030	5030	5030	0
80	20231124	171600	12470500	5030	5030	5030	5030	0
81	20231124	171500	12470500	5030	5030	5030	5030	0
82	20231124	171400	12470500	5030	5030	5030	5030	0
83	20231124	171300	12470500	5030	5030	5030	5030	0
84	20231124	171200	12470500	5030	5030	5030	5030	0
85	20231124	171100	12470500	5030	5030	5030	5030	0
86	20231124	171000	12470500	5030	5030	5030	5030	0
87	20231124	170900	12470500	5030	5030	5030	5030	0
88	20231124	170800	12470500	5030	5030	5030	5030	0
89	20231124	170700	12470500	5030	5030	5030	5030	0
90	20231124	170600	12470500	5030	5030	5030	5030	0
91	20231124	170500	12470500	5030	5030	5030	5030	0
92	20231124	170400	12470500	5030	5030	5030	5030	43
93	20231124	170300	12470500	5030	5030	5030	5030	0
94	20231124	170200	12470500	5030	5030	5030	5030	0
95	20231124	170100	12470500	5030	5030	5030	5030	0
96	20231124	170000	12470500	5030	5030	5030	5030	0
97	20231124	165900	12470500	5030	5030	5030	5030	0
98	20231124	165800	12470500	5030	5030	5030	5030	0
99	20231124	165700	12470500	5030	5030	5030	5030	0
100	20231124	165600	12470500	5030	5030	5030	5030	0
101	20231124	165500	12470500	5030	5030	5030	5030	0
102	20231124	165400	12470500	5030	5030	5030	5030	0
103	20231124	165300	12470500	5030	5030	5030	5030	0
104	20231124	165200	12470500	5030	5030	5030	5030	0
105	20231124	165100	12470500	5030	5030	5030	5030	0
106	20231124	165000	12470500	5030	5030	5030	5030	0
107	20231124	164900	12470500	5030	5030	5030	5030	0
108	20231124	164800	12470500	5030	5030	5030	5030	0
109	20231124	164700	12470500	5030	5030	5030	5030	0
110	20231124	164600	12470500	5030	5030	5030	5030	0
111	20231124	164500	12470500	5030	5030	5030	5030	0
112	20231124	164400	12470500	5030	5030	5030	5030	0
113	20231124	164300	12470500	5030	5030	5030	5030	0
114	20231124	164200	12470500	5030	5030	5030	5030	0
115	20231124	164100	12470500	5030	5030	5030	5030	0
116	20231124	164000	12470500	5030	5030	5030	5030	0
117	20231124	163900	12470500	5030	5030	5030	5030	0
118	20231124	163800	12470500	5030	5030	5030	5030	0
119	20231124	163700	12470500	5030	5030	5030	5030	0
120	20231124	163600	12470500	5030	5030	5030	5030	0
121	20231124	163500	12470500	5030	5030	5030	5030	0
122	20231124	163400	12470500	5030	5030	5030	5030	43
123	20231124	163300	12470500	5030	5030	5030	5030	0
124	20231124	163200	12470500	5030	5030	5030	5030	0
125	20231124	163100	12470500	5030	5030	5030	5030	0
126	20231124	163000	12470500	5030	5030	5030	5030	0
127	20231124	162900	12470500	5030	5030	5030	5030	0
128	20231124	162800	12470500	5030	5030	5030	5030	0
129	20231124	162700	12470500	5030	5030	5030	5030	0
130	20231124	162600	12470500	5030	5030	5030	5030	0
131	20231124	162500	12470500	5030	5030	5030	5030	0
132	20231124	162400	12470500	5030	5030	5030	5030	0
133	20231124	162300	12470500	5030	5030	5030	5030	0
134	20231124	162200	12470500	5030	5030	5030	5030	0
135	20231124	162100	12470500	5030	5030	5030	5030	0
136	20231124	162000	12470500	5030	5030	5030	5030	0
137	20231124	161900	12470500	5030	5030	5030	5030	0
138	20231124	161800	12470500	5030	5030	5030	5030	0
139	20231124	161700	12470500	5030	5030	5030	5030	0
140	20231124	161600	12470500	5030	5030	5030	5030	0
141	20231124	161500	12470500	5030	5030	5030	5030	0
142	20231124	161400	12470500	5030	5030	5030	5030	0
143	20231124	161300	12470500	5030	5030	5030	5030	0
144	20231124	161200	12470500	5030	5030	5030	5030	0
145	20231124	161100	12470500	5030	5030	5030	5030	0
146	20231124	161000	12470500	5030	5030	5030	5030	0
147	20231124	160900	12470500	5030	5030	5030	5030	0
148	20231124	160800	12470500	5030	5030	5030	5030	0
149	20231124	160700	12470500	5030	5030	5030	5030	0
150	20231124	160600	12470500	5030	5030	5030	5030	0
151	20231124	160500	12470500	5030	5030	5030	5030	0
152	20231124	160400	12470500	5030	5030	5030	5030	43
153	20231124	160300	12470500	5030	5030	5030	5030	0
154	20231124	160200	12470500	5030	5030	5030	5030	0
155	20231124	160100	12470500	5030	5030	5030	5030	0
156	20231124	160000	12470500	5030	5030	5030	5030	0
157	20231124	155900	12470500	5030	5030	5030	5030	0
158	20231124	155800	12470500	5030	5030	5030	5030	0
159	20231124	155700	12470500	5030	5030	5030	5030	0
160	20231124	155600	12470500	5030	5030	5030	5030	0
161	20231124	155500	12470500	5030	5030	5030	5030	0
162	20231124	155400	12470500	5030	5030	5030	5030	0
163	20231124	155300	12470500	5030	5030	5030	5030	0
164	20231124	155200	12470500	5030	5030	5030	5030	0
165	20231124	155100	12470500	5030	5030	5030	5030	0
166	20231124	155000	12470500	5030	5030	5030	5030	0
167	20231124	154900	12470500	5030	5030	5030	5030	0
168	20231124	154800	12470500	5030	5030	5030	5030	0
169	20231124	154700	12470500	5030	5030	5030	5030	0
170	20231124	154600	12470500	5030	5030	5030	5030	0
171	20231124	154500	12470500	5030	5030	5030	5030	0
172	20231124	154400	12470500	5030	5030	5030	5030	0
173	20231124	154300	12470500	5030	5030	5030	5030	0
174	20231124	154200	12470500	5030	5030	5030	5030	0
175	20231124	154100	12470500	5030	5030	5030	5030	0
176	20231124	154000	12470500	5030	5030	5030	5030	0
177	20231124	153900	12470500	5030	5030	5030	5030	0
178	20231124	153800	12470500	5030	5030	5030	5030	0
179	20231124	153700	12470500	5030	5030	5030	5030	0
180	20231124	153600	12470500	5030	5030	5030	5030	0
181	20231124	153500	12470500	5030	5030	5030	5030	0
182	20231124	153400	12470500	5030	5030	5030	5030	43
183	20231124	153300	12470500	5030	5030	5030	5030	0
184	20231124	153200	12470500	5030	5030	5030	5030	0
185	20231124	153100	12470500	5030	5030	5030	5030	0
186	20231124	153000	12470500	5030	5030	5030	5030	43
187	20231124	152900	12254210	5040	5040	5040	5040	0
188	20231124	152800	12254210	5040	5040	5040	5040	0
189	20231124	152700	12254210	5040	5040	5040	5040	0
190	20231124	152600	12254210	5040	5040	5040	5040	0
191	20231124	152500	12254210	5040	5040	5040	5040	0
192	20231124	152400	12254210	5040	5040	5040	5040	0
193	20231124	152300	12254210	5040	5040	5040	5040	0
194	20231124	152200	12254210	5040	5040	5040	5040	0
195	20231124	152100	12254210	5040	5040	5040	5040	0
196	20231124	152000	12254210	5040	5040	5040	5040	0
197	20231124	151900	12254210	5040	5010	5040	5010	33
198	20231124	151800	12088100	5000	4995	5000	4995	366
199	20231124	151700	10258800	4995	4995	4995	4995	0
200	20231124	151600	10258800	4995	4995	4995	4995	0
201	20231124	151500	10258800	4995	4995	4995	4995	0
202	20231124	151400	10258800	4995	4995	4995	4995	0
203	20231124	151300	10258800	4995	4995	4995	4995	0
204	20231124	151200	10258800	4995	4995	4995	4995	1
205	20231124	151100	10253805	4965	4965	4965	4965	0
206	20231124	151000	10253805	4965	4965	4965	4965	105
207	20231124	150900	9732480	4960	4960	4960	4960	0
208	20231124	150800	9732480	4960	4960	4960	4960	0
209	20231124	150700	9732480	4960	4960	4960	4960	0
210	20231124	150600	9732480	4960	4960	4960	4960	0
211	20231124	150500	9732480	4960	4960	4960	4960	0
212	20231124	150400	9732480	4960	4960	4960	4960	0
213	20231124	150300	9732480	4960	4960	4960	4960	0
214	20231124	150200	9732480	4960	4960	4960	4960	0
215	20231124	150100	9732480	4960	4960	4960	4960	0
216	20231124	150000	9732480	4960	4960	4960	4960	0
217	20231124	145900	9732480	4960	4960	4960	4960	0
218	20231124	145800	9732480	4960	4960	4960	4960	0
219	20231124	145700	9732480	4960	4960	4960	4960	0
220	20231124	145600	9732480	4960	4960	4960	4960	0
221	20231124	145500	9732480	4960	4960	4960	4960	0
222	20231124	145400	9732480	4960	4960	4960	4960	0
223	20231124	145300	9732480	4960	4960	4960	4960	0
224	20231124	145200	9732480	4960	4960	4960	4960	0
225	20231124	145100	9732480	4960	4960	4960	4960	0
226	20231124	145000	9732480	4960	4960	4960	4960	0
227	20231124	144900	9732480	4960	4960	4960	4960	0
228	20231124	144800	9732480	4960	4960	4960	4960	0
229	20231124	144700	9732480	4960	4960	4960	4960	0
230	20231124	144600	9732480	4960	4960	4960	4960	0
231	20231124	144500	9732480	4960	4960	4960	4960	0
232	20231124	144400	9732480	4960	4960	4960	4960	0
233	20231124	144300	9732480	4960	4960	4960	4960	1
234	20231124	144200	9727520	4960	4960	4960	4960	0
235	20231124	144100	9727520	4960	4960	4960	4960	0
236	20231124	144000	9727520	4960	4960	4960	4960	0
237	20231124	143900	9727520	4960	4960	4960	4960	0
238	20231124	143800	9727520	4960	4960	4960	4960	0
239	20231124	143700	9727520	4960	4960	4960	4960	0
240	20231124	143600	9727520	4960	4960	4960	4960	0
241	20231124	143500	9727520	4960	4960	4960	4960	0
242	20231124	143400	9727520	4960	4960	4960	4960	0
243	20231124	143300	9727520	4960	4960	4960	4960	0
244	20231124	143200	9727520	4960	4960	4960	4960	0
245	20231124	143100	9727520	4960	4960	4960	4960	0
246	20231124	143000	9727520	4960	4960	4960	4960	0
247	20231124	142900	9727520	4960	4975	4975	4960	788
248	20231124	142800	5818455	4995	4995	4995	4995	0
249	20231124	142700	5818455	4995	4995	4995	4995	0
250	20231124	142600	5818455	4995	4995	4995	4995	0
251	20231124	142500	5818455	4995	4995	4995	4995	0
252	20231124	142400	5818455	4995	4995	4995	4995	0
253	20231124	142300	5818455	4995	4995	4995	4995	0
254	20231124	142200	5818455	4995	4995	4995	4995	0
255	20231124	142100	5818455	4995	4995	4995	4995	0
256	20231124	142000	5818455	4995	4995	4995	4995	0
257	20231124	141900	5818455	4995	4995	4995	4995	0
258	20231124	141800	5818455	4995	4995	4995	4995	0
259	20231124	141700	5818455	4995	4995	4995	4995	0
260	20231124	141600	5818455	4995	4995	4995	4995	0
261	20231124	141500	5818455	4995	4995	4995	4995	0
262	20231124	141400	5818455	4995	4995	4995	4995	0
263	20231124	141300	5818455	4995	4995	4995	4995	0
264	20231124	141200	5818455	4995	4995	4995	4995	0
265	20231124	141100	5818455	4995	4995	4995	4995	0
266	20231124	141000	5818455	4995	4995	4995	4995	0
267	20231124	140900	5818455	4995	4995	4995	4995	0
268	20231124	140800	5818455	4995	4995	4995	4995	0
269	20231124	140700	5818455	4995	4995	4995	4995	0
270	20231124	140600	5818455	4995	4995	4995	4995	0
271	20231124	140500	5818455	4995	4995	4995	4995	0
272	20231124	140400	5818455	4995	4995	4995	4995	0
273	20231124	140300	5818455	4995	4995	4995	4995	0
274	20231124	140200	5818455	4995	4995	4995	4995	0
275	20231124	140100	5818455	4995	4995	4995	4995	0
276	20231124	140000	5818455	4995	4995	4995	4995	0
277	20231124	135900	5818455	4995	4995	4995	4995	0
278	20231124	135800	5818455	4995	4995	4995	4995	0
279	20231124	135700	5818455	4995	4995	4995	4995	0
280	20231124	135600	5818455	4995	4995	4995	4995	0
281	20231124	135500	5818455	4995	4995	4995	4995	0
282	20231124	135400	5818455	4995	4995	4995	4995	0
283	20231124	135300	5818455	4995	4995	4995	4995	0
284	20231124	135200	5818455	4995	4995	4995	4995	0
285	20231124	135100	5818455	4995	4995	4995	4995	0
286	20231124	135000	5818455	4995	4995	4995	4995	0
287	20231124	134900	5818455	4995	4995	4995	4995	0
288	20231124	134800	5818455	4995	4995	4995	4995	0
289	20231124	134700	5818455	4995	4995	4995	4995	0
290	20231124	134600	5818455	4995	4995	4995	4995	0
291	20231124	134500	5818455	4995	4995	4995	4995	0
292	20231124	134400	5818455	4995	4995	4995	4995	0
293	20231124	134300	5818455	4995	4995	4995	4995	0
294	20231124	134200	5818455	4995	4995	4995	4995	0
295	20231124	134100	5818455	4995	4995	4995	4995	0
296	20231124	134000	5818455	4995	4995	4995	4995	0
297	20231124	133900	5818455	4995	4995	4995	4995	0
298	20231124	133800	5818455	4995	4995	4995	4995	0
299	20231124	133700	5818455	4995	4995	4995	4995	0
300	20231124	133600	5818455	4995	4995	4995	4995	0
301	20231124	133500	5818455	4995	4995	4995	4995	0
302	20231124	133400	5818455	4995	4995	4995	4995	0
303	20231124	133300	5818455	4995	4995	4995	4995	0
304	20231124	133200	5818455	4995	4995	4995	4995	0
305	20231124	133100	5818455	4995	4995	4995	4995	0
306	20231124	133000	5818455	4995	4995	4995	4995	0
307	20231124	132900	5818455	4995	4995	4995	4995	0
308	20231124	132800	5818455	4995	4995	4995	4995	0
309	20231124	132700	5818455	4995	4995	4995	4995	0
310	20231124	132600	5818455	4995	4995	4995	4995	0
311	20231124	132500	5818455	4995	4995	4995	4995	0
312	20231124	132400	5818455	4995	4995	4995	4995	0
313	20231124	132300	5818455	4995	4995	4995	4995	0
314	20231124	132200	5818455	4995	4995	4995	4995	0
315	20231124	132100	5818455	4995	4995	4995	4995	0
316	20231124	132000	5818455	4995	4995	4995	4995	0
317	20231124	131900	5818455	4995	4995	4995	4995	0
318	20231124	131800	5818455	4995	4995	4995	4995	0
319	20231124	131700	5818455	4995	4995	4995	4995	0
320	20231124	131600	5818455	4995	4995	4995	4995	0
321	20231124	131500	5818455	4995	4995	4995	4995	0
322	20231124	131400	5818455	4995	4995	4995	4995	0
323	20231124	131300	5818455	4995	4995	4995	4995	0
324	20231124	131200	5818455	4995	4995	4995	4995	1
325	20231124	131100	5813460	4970	4975	4975	4970	200
326	20231124	131000	4819370	5040	4995	5040	4995	26
327	20231124	130900	4689210	4995	4995	4995	4995	0
328	20231124	130800	4689210	4995	4995	4995	4995	1
329	20231124	130700	4684215	4975	4975	4975	4975	0
330	20231124	130600	4684215	4975	4975	4975	4975	2
331	20231124	130500	4674265	4970	4970	4970	4970	0
332	20231124	130400	4674265	4970	4970	4970	4970	0
333	20231124	130300	4674265	4970	4970	4970	4970	0
334	20231124	130200	4674265	4970	4970	4970	4970	0
335	20231124	130100	4674265	4970	4970	4970	4970	0
336	20231124	130000	4674265	4970	4970	4970	4970	0
337	20231124	125900	4674265	4970	4970	4970	4970	0
338	20231124	125800	4674265	4970	4970	4970	4970	0
339	20231124	125700	4674265	4970	4970	4970	4970	0
340	20231124	125600	4674265	4970	4970	4970	4970	0
341	20231124	125500	4674265	4970	4970	4970	4970	0
342	20231124	125400	4674265	4970	4970	4970	4970	0
343	20231124	125300	4674265	4970	4970	4970	4970	0
344	20231124	125200	4674265	4970	4970	4970	4970	0
345	20231124	125100	4674265	4970	4970	4970	4970	0
346	20231124	125000	4674265	4970	4970	4970	4970	0
347	20231124	124900	4674265	4970	4970	4970	4970	0
348	20231124	124800	4674265	4970	4970	4970	4970	0
349	20231124	124700	4674265	4970	4970	4970	4970	0
350	20231124	124600	4674265	4970	4970	4970	4970	0
351	20231124	124500	4674265	4970	4970	4970	4970	0
352	20231124	124400	4674265	4970	4970	4970	4970	0
353	20231124	124300	4674265	4970	4970	4970	4970	0
354	20231124	124200	4674265	4970	4970	4970	4970	0
355	20231124	124100	4674265	4970	4970	4970	4970	0
356	20231124	124000	4674265	4970	4970	4970	4970	0
357	20231124	123900	4674265	4970	4970	4970	4970	0
358	20231124	123800	4674265	4970	4970	4970	4970	0
359	20231124	123700	4674265	4970	4970	4970	4970	0
360	20231124	123600	4674265	4970	4970	4970	4970	0
361	20231124	123500	4674265	4970	4970	4970	4970	0
362	20231124	123400	4674265	4970	4970	4970	4970	0
363	20231124	123300	4674265	4970	4970	4970	4970	0
364	20231124	123200	4674265	4970	4970	4970	4970	0
365	20231124	123100	4674265	4970	4970	4970	4970	0
366	20231124	123000	4674265	4970	4970	4970	4970	0
367	20231124	122900	4674265	4970	4970	4970	4970	0
368	20231124	122800	4674265	4970	4970	4970	4970	0
369	20231124	122700	4674265	4970	4970	4970	4970	0
370	20231124	122600	4674265	4970	4970	4970	4970	0
371	20231124	122500	4674265	4970	4970	4970	4970	0
372	20231124	122400	4674265	4970	4970	4970	4970	0
373	20231124	122300	4674265	4970	4970	4970	4970	0
374	20231124	122200	4674265	4970	4970	4970	4970	0
375	20231124	122100	4674265	4970	4970	4970	4970	0
376	20231124	122000	4674265	4970	4970	4970	4970	0
377	20231124	121900	4674265	4970	4970	4970	4970	0
378	20231124	121800	4674265	4970	4970	4970	4970	0
379	20231124	121700	4674265	4970	4970	4970	4970	0
380	20231124	121600	4674265	4970	4970	4970	4970	0
381	20231124	121500	4674265	4970	4970	4970	4970	0
382	20231124	121400	4674265	4970	4970	4970	4970	0
383	20231124	121300	4674265	4970	4970	4970	4970	0
384	20231124	121200	4674265	4970	4970	4970	4970	0
385	20231124	121100	4674265	4970	4970	4970	4970	0
386	20231124	121000	4674265	4970	4970	4970	4970	0
387	20231124	120900	4674265	4970	4970	4970	4970	0
388	20231124	120800	4674265	4970	4970	4970	4970	0
389	20231124	120700	4674265	4970	4970	4970	4970	0
390	20231124	120600	4674265	4970	4970	4970	4970	0
391	20231124	120500	4674265	4970	4970	4970	4970	0
392	20231124	120400	4674265	4970	4970	4970	4970	0
393	20231124	120300	4674265	4970	4970	4970	4970	0
394	20231124	120200	4674265	4970	4970	4970	4970	0
395	20231124	120100	4674265	4970	4970	4970	4970	0
396	20231124	120000	4674265	4970	4970	4970	4970	0
397	20231124	115900	4674265	4970	4970	4970	4970	0
398	20231124	115800	4674265	4970	4970	4970	4970	0
399	20231124	115700	4674265	4970	4970	4970	4970	0
400	20231124	115600	4674265	4970	4970	4970	4970	0
401	20231124	115500	4674265	4970	4970	4970	4970	0
402	20231124	115400	4674265	4970	4970	4970	4970	0
403	20231124	115300	4674265	4970	4970	4970	4970	0
404	20231124	115200	4674265	4970	4970	4970	4970	0
405	20231124	115100	4674265	4970	4970	4970	4970	0
406	20231124	115000	4674265	4970	4970	4970	4970	0
407	20231124	114900	4674265	4970	4970	4970	4970	0
408	20231124	114800	4674265	4970	4970	4970	4970	0
409	20231124	114700	4674265	4970	4970	4970	4970	0
410	20231124	114600	4674265	4970	4970	4970	4970	0
411	20231124	114500	4674265	4970	4970	4970	4970	0
412	20231124	114400	4674265	4970	4970	4970	4970	0
413	20231124	114300	4674265	4970	4970	4970	4970	0
414	20231124	114200	4674265	4970	4970	4970	4970	0
415	20231124	114100	4674265	4970	4970	4970	4970	0
416	20231124	114000	4674265	4970	4970	4970	4970	0
417	20231124	113900	4674265	4970	4970	4970	4970	0
418	20231124	113800	4674265	4970	4970	4970	4970	0
419	20231124	113700	4674265	4970	4970	4970	4970	0
420	20231124	113600	4674265	4970	4970	4970	4970	0
421	20231124	113500	4674265	4970	4970	4970	4970	0
422	20231124	113400	4674265	4970	4970	4970	4970	0
423	20231124	113300	4674265	4970	4970	4970	4970	0
424	20231124	113200	4674265	4970	4970	4970	4970	0
425	20231124	113100	4674265	4970	4970	4970	4970	0
426	20231124	113000	4674265	4970	4970	4970	4970	0
427	20231124	112900	4674265	4970	4970	4970	4970	0
428	20231124	112800	4674265	4970	4970	4970	4970	0
429	20231124	112700	4674265	4970	4970	4970	4970	0
430	20231124	112600	4674265	4970	4970	4970	4970	0
431	20231124	112500	4674265	4970	4970	4970	4970	0
432	20231124	112400	4674265	4970	4970	4970	4970	0
433	20231124	112300	4674265	4970	4970	4970	4970	0
434	20231124	112200	4674265	4970	4970	4970	4970	0
435	20231124	112100	4674265	4970	4970	4970	4970	0
436	20231124	112000	4674265	4970	4970	4970	4970	0
437	20231124	111900	4674265	4970	4970	4970	4970	0
438	20231124	111800	4674265	4970	4970	4970	4970	1
439	20231124	111700	4669295	4970	4970	4970	4970	0
440	20231124	111600	4669295	4970	4970	4970	4970	0
441	20231124	111500	4669295	4970	4970	4970	4970	0
442	20231124	111400	4669295	4970	4970	4970	4970	50
443	20231124	111300	4420795	4970	4970	4970	4970	0
444	20231124	111200	4420795	4970	4980	4980	4970	250
445	20231124	111100	3177395	4980	4980	4980	4980	30
446	20231124	111000	3027995	4980	4980	4980	4980	0
447	20231124	110900	3027995	4980	4980	4980	4980	0
448	20231124	110800	3027995	4980	4980	4980	4980	0
449	20231124	110700	3027995	4980	4980	4980	4980	0
450	20231124	110600	3027995	4980	4980	4980	4980	0
451	20231124	110500	3027995	4980	4980	4980	4980	0
452	20231124	110400	3027995	4980	4980	4980	4980	0
453	20231124	110300	3027995	4980	4980	4980	4980	0
454	20231124	110200	3027995	4980	4980	4980	4980	0
455	20231124	110100	3027995	4980	4980	4980	4980	0
456	20231124	110000	3027995	4980	4980	4980	4980	0
457	20231124	105900	3027995	4980	4980	4980	4980	0
458	20231124	105800	3027995	4980	4980	4980	4980	0
459	20231124	105700	3027995	4980	4980	4980	4980	0
460	20231124	105600	3027995	4980	4980	4980	4980	0
461	20231124	105500	3027995	4980	4980	4980	4980	0
462	20231124	105400	3027995	4980	4980	4980	4980	0
463	20231124	105300	3027995	4980	4980	4980	4980	0
464	20231124	105200	3027995	4980	4980	4980	4980	0
465	20231124	105100	3027995	4980	4980	4980	4980	0
466	20231124	105000	3027995	4980	4980	4980	4980	0
467	20231124	104900	3027995	4980	4980	4980	4980	0
468	20231124	104800	3027995	4980	4980	4980	4980	0
469	20231124	104700	3027995	4980	4980	4980	4980	0
470	20231124	104600	3027995	4980	4980	4980	4980	0
471	20231124	104500	3027995	4980	4980	4980	4980	0
472	20231124	104400	3027995	4980	4980	4980	4980	0
473	20231124	104300	3027995	4980	4980	4980	4980	0
474	20231124	104200	3027995	4980	4980	4980	4980	0
475	20231124	104100	3027995	4980	4980	4980	4980	0
476	20231124	104000	3027995	4980	4980	4980	4980	0
477	20231124	103900	3027995	4980	4980	4980	4980	0
478	20231124	103800	3027995	4980	4980	4980	4980	0
479	20231124	103700	3027995	4980	4980	4980	4980	0
480	20231124	103600	3027995	4980	4980	4980	4980	0
481	20231124	103500	3027995	4980	4980	4980	4980	0
482	20231124	103400	3027995	4980	4980	4980	4980	0
483	20231124	103300	3027995	4980	4980	4980	4980	0
484	20231124	103200	3027995	4980	4980	4980	4980	0
485	20231124	103100	3027995	4980	4980	4980	4980	0
486	20231124	103000	3027995	4980	4985	4985	4980	119
487	20231124	102900	2435355	4980	4980	4980	4980	0
488	20231124	102800	2435355	4980	4980	4980	4980	0
489	20231124	102700	2435355	4980	4980	4980	4980	0
490	20231124	102600	2435355	4980	4980	4980	4980	0
491	20231124	102500	2435355	4980	4980	4980	4980	0
492	20231124	102400	2435355	4980	4980	4980	4980	0
493	20231124	102300	2435355	4980	4980	4980	4980	0
494	20231124	102200	2435355	4980	4980	4980	4980	0
495	20231124	102100	2435355	4980	4980	4980	4980	0
496	20231124	102000	2435355	4980	4980	4980	4980	0
497	20231124	101900	2435355	4980	4980	4980	4980	0
498	20231124	101800	2435355	4980	4980	4980	4980	0
499	20231124	101700	2435355	4980	4980	4980	4980	0
500	20231124	101600	2435355	4980	4980	4980	4980	0
501	20231124	101500	2435355	4980	4980	4980	4980	0
502	20231124	101400	2435355	4980	4980	4980	4980	0
503	20231124	101300	2435355	4980	4980	4980	4980	0
504	20231124	101200	2435355	4980	4980	4980	4980	0
505	20231124	101100	2435355	4980	4980	4980	4980	0
506	20231124	101000	2435355	4980	4980	4980	4980	0
507	20231124	100900	2435355	4980	4980	4980	4980	0
508	20231124	100800	2435355	4980	4980	4980	4980	0
509	20231124	100700	2435355	4980	4980	4980	4980	0
510	20231124	100600	2435355	4980	4980	4980	4980	0
511	20231124	100500	2435355	4980	4980	4980	4980	0
512	20231124	100400	2435355	4980	4980	4980	4980	0
513	20231124	100300	2435355	4980	4980	4980	4980	0
514	20231124	100200	2435355	4980	4980	4980	4980	0
515	20231124	100100	2435355	4980	4980	4980	4980	0
516	20231124	100000	2435355	4980	4980	4980	4980	0
517	20231124	095900	2435355	4980	4980	4980	4980	0
518	20231124	095800	2435355	4980	4980	4980	4980	0
519	20231124	095700	2435355	4980	4980	4980	4980	0
520	20231124	095600	2435355	4980	4980	4980	4980	1
521	20231124	095500	2430375	4965	4965	4965	4965	0
522	20231124	095400	2430375	4965	4965	4965	4965	0
523	20231124	095300	2430375	4965	4965	4965	4965	0
524	20231124	095200	2430375	4965	4965	4965	4965	0
525	20231124	095100	2430375	4965	4965	4965	4965	0
526	20231124	095000	2430375	4965	4965	4965	4965	0
527	20231124	094900	2430375	4965	4965	4965	4965	0
528	20231124	094800	2430375	4965	4965	4965	4965	0
529	20231124	094700	2430375	4965	4965	4965	4965	0
530	20231124	094600	2430375	4965	4965	4965	4965	0
531	20231124	094500	2430375	4965	4965	4965	4965	0
532	20231124	094400	2430375	4965	4965	4965	4965	0
533	20231124	094300	2430375	4965	4965	4965	4965	0
534	20231124	094200	2430375	4965	4965	4965	4965	0
535	20231124	094100	2430375	4965	4965	4965	4965	0
536	20231124	094000	2430375	4965	4965	4965	4965	0
537	20231124	093900	2430375	4965	4965	4965	4965	0
538	20231124	093800	2430375	4965	4965	4965	4965	3
539	20231124	093700	2415480	4960	4960	4960	4960	0
540	20231124	093600	2415480	4960	4960	4960	4960	0
541	20231124	093500	2415480	4960	4960	4960	4960	0
542	20231124	093400	2415480	4960	4960	4960	4960	0
543	20231124	093300	2415480	4960	4960	4960	4960	0
544	20231124	093200	2415480	4960	4960	4960	4960	0
545	20231124	093100	2415480	4960	4960	4960	4960	0
546	20231124	093000	2415480	4960	4960	4960	4960	0
547	20231124	092900	2415480	4960	4960	4960	4960	0
548	20231124	092800	2415480	4960	4960	4960	4960	0
549	20231124	092700	2415480	4960	4960	4960	4960	0
550	20231124	092600	2415480	4960	4960	4960	4960	11
551	20231124	092500	2360920	5040	5040	5040	5040	0
552	20231124	092400	2360920	5040	5040	5040	5040	0
553	20231124	092300	2360920	5040	5040	5040	5040	0
554	20231124	092200	2360920	5040	5040	5040	5040	0
555	20231124	092100	2360920	5040	5040	5040	5040	0
556	20231124	092000	2360920	5040	5040	5040	5040	0
557	20231124	091900	2360920	5040	5040	5040	5040	0
558	20231124	091800	2360920	5040	5040	5040	5040	0
559	20231124	091700	2360920	5040	5040	5040	5040	0
560	20231124	091600	2360920	5040	4970	5040	4970	5
561	20231124	091500	2335900	4970	4970	4970	4970	0
562	20231124	091400	2335900	4970	4970	4970	4970	0
563	20231124	091300	2335900	4970	4970	4970	4970	1
564	20231124	091200	2330930	4970	4970	4970	4970	0
565	20231124	091100	2330930	4970	4970	4970	4970	0
566	20231124	091000	2330930	4970	4970	4970	4970	0
567	20231124	090900	2330930	4970	4970	4970	4970	0
568	20231124	090800	2330930	4970	4970	4970	4970	0
569	20231124	090700	2330930	4970	4970	4970	4970	0
570	20231124	090600	2330930	4970	4970	4970	4970	0
571	20231124	090500	2330930	4970	4970	4970	4970	0
572	20231124	090400	2330930	4970	4970	4970	4970	0
573	20231124	090300	2330930	4970	4970	4970	4970	173
574	20231124	090200	1471120	4970	4970	4970	4970	0
575	20231124	090100	1471120	4970	4970	4970	4970	0
576	20231124	090000	1471120	4970	4970	4970	4970	296