KissMeData/290270/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203800	27676625	4060	4060	4060	4060	396
3	20231122	203700	27676625	4060	4060	4060	4060	0
4	20231122	203600	27676625	4060	4060	4060	4060	0
5	20231122	203500	27676625	4060	4060	4060	4060	0
6	20231122	203400	27676625	4060	4060	4060	4060	0
7	20231122	203300	27676625	4060	4060	4060	4060	0
8	20231122	203200	27676625	4060	4060	4060	4060	0
9	20231122	203100	27676625	4060	4060	4060	4060	0
10	20231122	203000	27676625	4060	4060	4060	4060	0
11	20231122	202900	27676625	4060	4060	4060	4060	0
12	20231122	202800	27676625	4060	4060	4060	4060	0
13	20231122	202700	27676625	4060	4060	4060	4060	0
14	20231122	202600	27676625	4060	4060	4060	4060	0
15	20231122	202500	27676625	4060	4060	4060	4060	0
16	20231122	202400	27676625	4060	4060	4060	4060	0
17	20231122	202300	27676625	4060	4060	4060	4060	0
18	20231122	202200	27676625	4060	4060	4060	4060	0
19	20231122	202100	27676625	4060	4060	4060	4060	0
20	20231122	202000	27676625	4060	4060	4060	4060	0
21	20231122	201900	27676625	4060	4060	4060	4060	0
22	20231122	201800	27676625	4060	4060	4060	4060	0
23	20231122	201700	27676625	4060	4060	4060	4060	0
24	20231122	201600	27676625	4060	4060	4060	4060	0
25	20231122	201500	27676625	4060	4060	4060	4060	0
26	20231122	201400	27676625	4060	4060	4060	4060	0
27	20231122	201300	27676625	4060	4060	4060	4060	0
28	20231122	201200	27676625	4060	4060	4060	4060	0
29	20231122	201100	27676625	4060	4060	4060	4060	0
30	20231122	201000	27676625	4060	4060	4060	4060	0
31	20231122	200900	27676625	4060	4060	4060	4060	0
32	20231122	200800	27676625	4060	4060	4060	4060	396
33	20231122	200700	27676625	4060	4060	4060	4060	0
34	20231122	200600	27676625	4060	4060	4060	4060	0
35	20231122	200500	27676625	4060	4060	4060	4060	0
36	20231122	200400	27676625	4060	4060	4060	4060	0
37	20231122	200300	27676625	4060	4060	4060	4060	0
38	20231122	200200	27676625	4060	4060	4060	4060	0
39	20231122	200100	27676625	4060	4060	4060	4060	0
40	20231122	200000	27676625	4060	4060	4060	4060	0
41	20231122	195900	27676625	4060	4060	4060	4060	0
42	20231122	195800	27676625	4060	4060	4060	4060	0
43	20231122	195700	27676625	4060	4060	4060	4060	0
44	20231122	195600	27676625	4060	4060	4060	4060	0
45	20231122	195500	27676625	4060	4060	4060	4060	0
46	20231122	195400	27676625	4060	4060	4060	4060	0
47	20231122	195300	27676625	4060	4060	4060	4060	0
48	20231122	195200	27676625	4060	4060	4060	4060	0
49	20231122	195100	27676625	4060	4060	4060	4060	0
50	20231122	195000	27676625	4060	4060	4060	4060	0
51	20231122	194900	27676625	4060	4060	4060	4060	0
52	20231122	194800	27676625	4060	4060	4060	4060	0
53	20231122	194700	27676625	4060	4060	4060	4060	0
54	20231122	194600	27676625	4060	4060	4060	4060	0
55	20231122	194500	27676625	4060	4060	4060	4060	0
56	20231122	194400	27676625	4060	4060	4060	4060	0
57	20231122	194300	27676625	4060	4060	4060	4060	0
58	20231122	194200	27676625	4060	4060	4060	4060	0
59	20231122	194100	27676625	4060	4060	4060	4060	0
60	20231122	194000	27676625	4060	4060	4060	4060	0
61	20231122	193900	27676625	4060	4060	4060	4060	0
62	20231122	193800	27676625	4060	4060	4060	4060	396
63	20231122	193700	27676625	4060	4060	4060	4060	0
64	20231122	193600	27676625	4060	4060	4060	4060	0
65	20231122	193500	27676625	4060	4060	4060	4060	0
66	20231122	193400	27676625	4060	4060	4060	4060	0
67	20231122	193300	27676625	4060	4060	4060	4060	0
68	20231122	193200	27676625	4060	4060	4060	4060	0
69	20231122	193100	27676625	4060	4060	4060	4060	0
70	20231122	193000	27676625	4060	4060	4060	4060	0
71	20231122	192900	27676625	4060	4060	4060	4060	0
72	20231122	192800	27676625	4060	4060	4060	4060	0
73	20231122	192700	27676625	4060	4060	4060	4060	0
74	20231122	192600	27676625	4060	4060	4060	4060	0
75	20231122	192500	27676625	4060	4060	4060	4060	0
76	20231122	192400	27676625	4060	4060	4060	4060	0
77	20231122	192300	27676625	4060	4060	4060	4060	0
78	20231122	192200	27676625	4060	4060	4060	4060	0
79	20231122	192100	27676625	4060	4060	4060	4060	0
80	20231122	192000	27676625	4060	4060	4060	4060	0
81	20231122	191900	27676625	4060	4060	4060	4060	0
82	20231122	191800	27676625	4060	4060	4060	4060	0
83	20231122	191700	27676625	4060	4060	4060	4060	0
84	20231122	191600	27676625	4060	4060	4060	4060	0
85	20231122	191500	27676625	4060	4060	4060	4060	0
86	20231122	191400	27676625	4060	4060	4060	4060	0
87	20231122	191300	27676625	4060	4060	4060	4060	0
88	20231122	191200	27676625	4060	4060	4060	4060	0
89	20231122	191100	27676625	4060	4060	4060	4060	0
90	20231122	191000	27676625	4060	4060	4060	4060	0
91	20231122	190900	27676625	4060	4060	4060	4060	0
92	20231122	190800	27676625	4060	4060	4060	4060	396
93	20231122	190700	27676625	4060	4060	4060	4060	0
94	20231122	190600	27676625	4060	4060	4060	4060	0
95	20231122	190500	27676625	4060	4060	4060	4060	0
96	20231122	190400	27676625	4060	4060	4060	4060	0
97	20231122	190300	27676625	4060	4060	4060	4060	0
98	20231122	190200	27676625	4060	4060	4060	4060	0
99	20231122	190100	27676625	4060	4060	4060	4060	0
100	20231122	190000	27676625	4060	4060	4060	4060	0
101	20231122	185900	27676625	4060	4060	4060	4060	0
102	20231122	185800	27676625	4060	4060	4060	4060	0
103	20231122	185700	27676625	4060	4060	4060	4060	0
104	20231122	185600	27676625	4060	4060	4060	4060	0
105	20231122	185500	27676625	4060	4060	4060	4060	0
106	20231122	185400	27676625	4060	4060	4060	4060	0
107	20231122	185300	27676625	4060	4060	4060	4060	0
108	20231122	185200	27676625	4060	4060	4060	4060	0
109	20231122	185100	27676625	4060	4060	4060	4060	0
110	20231122	185000	27676625	4060	4060	4060	4060	0
111	20231122	184900	27676625	4060	4060	4060	4060	0
112	20231122	184800	27676625	4060	4060	4060	4060	0
113	20231122	184700	27676625	4060	4060	4060	4060	0
114	20231122	184600	27676625	4060	4060	4060	4060	0
115	20231122	184500	27676625	4060	4060	4060	4060	0
116	20231122	184400	27676625	4060	4060	4060	4060	0
117	20231122	184300	27676625	4060	4060	4060	4060	0
118	20231122	184200	27676625	4060	4060	4060	4060	0
119	20231122	184100	27676625	4060	4060	4060	4060	0
120	20231122	184000	27676625	4060	4060	4060	4060	0
121	20231122	183900	27676625	4060	4060	4060	4060	0
122	20231122	183800	27676625	4060	4060	4060	4060	396
123	20231122	183700	27676625	4060	4060	4060	4060	0
124	20231122	183600	27676625	4060	4060	4060	4060	0
125	20231122	183500	27676625	4060	4060	4060	4060	0
126	20231122	183400	27676625	4060	4060	4060	4060	0
127	20231122	183300	27676625	4060	4060	4060	4060	0
128	20231122	183200	27676625	4060	4060	4060	4060	0
129	20231122	183100	27676625	4060	4060	4060	4060	0
130	20231122	183000	27676625	4060	4060	4060	4060	0
131	20231122	182900	27676625	4060	4060	4060	4060	0
132	20231122	182800	27676625	4060	4060	4060	4060	0
133	20231122	182700	27676625	4060	4060	4060	4060	0
134	20231122	182600	27676625	4060	4060	4060	4060	0
135	20231122	182500	27676625	4060	4060	4060	4060	0
136	20231122	182400	27676625	4060	4060	4060	4060	0
137	20231122	182300	27676625	4060	4060	4060	4060	0
138	20231122	182200	27676625	4060	4060	4060	4060	0
139	20231122	182100	27676625	4060	4060	4060	4060	0
140	20231122	182000	27676625	4060	4060	4060	4060	0
141	20231122	181900	27676625	4060	4060	4060	4060	0
142	20231122	181800	27676625	4060	4060	4060	4060	0
143	20231122	181700	27676625	4060	4060	4060	4060	0
144	20231122	181600	27676625	4060	4060	4060	4060	0
145	20231122	181500	27676625	4060	4060	4060	4060	0
146	20231122	181400	27676625	4060	4060	4060	4060	0
147	20231122	181300	27676625	4060	4060	4060	4060	0
148	20231122	181200	27676625	4060	4060	4060	4060	0
149	20231122	181100	27676625	4060	4060	4060	4060	0
150	20231122	181000	27676625	4060	4060	4060	4060	0
151	20231122	180900	27676625	4060	4060	4060	4060	0
152	20231122	180800	27676625	4060	4060	4060	4060	396
153	20231122	180700	27676625	4060	4060	4060	4060	0
154	20231122	180600	27676625	4060	4060	4060	4060	0
155	20231122	180500	27676625	4060	4060	4060	4060	0
156	20231122	180400	27676625	4060	4060	4060	4060	0
157	20231122	180300	27676625	4060	4060	4060	4060	0
158	20231122	180200	27676625	4060	4060	4060	4060	0
159	20231122	180100	27676625	4060	4060	4060	4060	0
160	20231122	180000	27676625	4060	4060	4060	4060	0
161	20231122	175900	27676625	4060	4060	4060	4060	0
162	20231122	175800	27676625	4060	4060	4060	4060	0
163	20231122	175700	27676625	4060	4060	4060	4060	0
164	20231122	175600	27676625	4060	4060	4060	4060	0
165	20231122	175500	27676625	4060	4060	4060	4060	0
166	20231122	175400	27676625	4060	4060	4060	4060	0
167	20231122	175300	27676625	4060	4060	4060	4060	0
168	20231122	175200	27676625	4060	4060	4060	4060	0
169	20231122	175100	27676625	4060	4060	4060	4060	0
170	20231122	175000	27676625	4060	4060	4060	4060	0
171	20231122	174900	27676625	4060	4060	4060	4060	0
172	20231122	174800	27676625	4060	4060	4060	4060	0
173	20231122	174700	27676625	4060	4060	4060	4060	0
174	20231122	174600	27676625	4060	4060	4060	4060	0
175	20231122	174500	27676625	4060	4060	4060	4060	0
176	20231122	174400	27676625	4060	4060	4060	4060	0
177	20231122	174300	27676625	4060	4060	4060	4060	0
178	20231122	174200	27676625	4060	4060	4060	4060	0
179	20231122	174100	27676625	4060	4060	4060	4060	0
180	20231122	174000	27676625	4060	4060	4060	4060	0
181	20231122	173900	27676625	4060	4060	4060	4060	0
182	20231122	173800	27676625	4060	4060	4060	4060	396
183	20231122	173700	27676625	4060	4060	4060	4060	0
184	20231122	173600	27676625	4060	4060	4060	4060	0
185	20231122	173500	27676625	4060	4060	4060	4060	0
186	20231122	173400	27676625	4060	4060	4060	4060	0
187	20231122	173300	27676625	4060	4060	4060	4060	0
188	20231122	173200	27676625	4060	4060	4060	4060	0
189	20231122	173100	27676625	4060	4060	4060	4060	0
190	20231122	173000	27676625	4060	4060	4060	4060	0
191	20231122	172900	27676625	4060	4060	4060	4060	0
192	20231122	172800	27676625	4060	4060	4060	4060	0
193	20231122	172700	27676625	4060	4060	4060	4060	0
194	20231122	172600	27676625	4060	4060	4060	4060	0
195	20231122	172500	27676625	4060	4060	4060	4060	0
196	20231122	172400	27676625	4060	4060	4060	4060	0
197	20231122	172300	27676625	4060	4060	4060	4060	0
198	20231122	172200	27676625	4060	4060	4060	4060	0
199	20231122	172100	27676625	4060	4060	4060	4060	0
200	20231122	172000	27676625	4060	4060	4060	4060	0
201	20231122	171900	27676625	4060	4060	4060	4060	0
202	20231122	171800	27676625	4060	4060	4060	4060	0
203	20231122	171700	27676625	4060	4060	4060	4060	0
204	20231122	171600	27676625	4060	4060	4060	4060	0
205	20231122	171500	27676625	4060	4060	4060	4060	0
206	20231122	171400	27676625	4060	4060	4060	4060	0
207	20231122	171300	27676625	4060	4060	4060	4060	0
208	20231122	171200	27676625	4060	4060	4060	4060	0
209	20231122	171100	27676625	4060	4060	4060	4060	0
210	20231122	171000	27676625	4060	4060	4060	4060	0
211	20231122	170900	27676625	4060	4060	4060	4060	0
212	20231122	170800	27676625	4060	4060	4060	4060	396
213	20231122	170700	27676625	4060	4060	4060	4060	0
214	20231122	170600	27676625	4060	4060	4060	4060	0
215	20231122	170500	27676625	4060	4060	4060	4060	0
216	20231122	170400	27676625	4060	4060	4060	4060	0
217	20231122	170300	27676625	4060	4060	4060	4060	0
218	20231122	170200	27676625	4060	4060	4060	4060	0
219	20231122	170100	27676625	4060	4060	4060	4060	0
220	20231122	170000	27676625	4060	4060	4060	4060	0
221	20231122	165900	27676625	4060	4060	4060	4060	0
222	20231122	165800	27676625	4060	4060	4060	4060	0
223	20231122	165700	27676625	4060	4060	4060	4060	0
224	20231122	165600	27676625	4060	4060	4060	4060	0
225	20231122	165500	27676625	4060	4060	4060	4060	0
226	20231122	165400	27676625	4060	4060	4060	4060	0
227	20231122	165300	27676625	4060	4060	4060	4060	0
228	20231122	165200	27676625	4060	4060	4060	4060	0
229	20231122	165100	27676625	4060	4060	4060	4060	0
230	20231122	165000	27676625	4060	4060	4060	4060	0
231	20231122	164900	27676625	4060	4060	4060	4060	0
232	20231122	164800	27676625	4060	4060	4060	4060	0
233	20231122	164700	27676625	4060	4060	4060	4060	0
234	20231122	164600	27676625	4060	4060	4060	4060	0
235	20231122	164500	27676625	4060	4060	4060	4060	0
236	20231122	164400	27676625	4060	4060	4060	4060	0
237	20231122	164300	27676625	4060	4060	4060	4060	0
238	20231122	164200	27676625	4060	4060	4060	4060	0
239	20231122	164100	27676625	4060	4060	4060	4060	0
240	20231122	164000	27676625	4060	4060	4060	4060	0
241	20231122	163900	27676625	4060	4060	4060	4060	0
242	20231122	163800	27676625	4060	4060	4060	4060	396
243	20231122	163700	27676625	4060	4060	4060	4060	0
244	20231122	163600	27676625	4060	4060	4060	4060	0
245	20231122	163500	27676625	4060	4060	4060	4060	0
246	20231122	163400	27676625	4060	4060	4060	4060	0
247	20231122	163300	27676625	4060	4060	4060	4060	0
248	20231122	163200	27676625	4060	4060	4060	4060	0
249	20231122	163100	27676625	4060	4060	4060	4060	0
250	20231122	163000	27676625	4060	4060	4060	4060	0
251	20231122	162900	27676625	4060	4060	4060	4060	0
252	20231122	162800	27676625	4060	4060	4060	4060	0
253	20231122	162700	27676625	4060	4060	4060	4060	0
254	20231122	162600	27676625	4060	4060	4060	4060	0
255	20231122	162500	27676625	4060	4060	4060	4060	0
256	20231122	162400	27676625	4060	4060	4060	4060	0
257	20231122	162300	27676625	4060	4060	4060	4060	0
258	20231122	162200	27676625	4060	4060	4060	4060	0
259	20231122	162100	27676625	4060	4060	4060	4060	0
260	20231122	162000	27676625	4060	4060	4060	4060	0
261	20231122	161900	27676625	4060	4060	4060	4060	0
262	20231122	161800	27676625	4060	4060	4060	4060	0
263	20231122	161700	27676625	4060	4060	4060	4060	0
264	20231122	161600	27676625	4060	4060	4060	4060	0
265	20231122	161500	27676625	4060	4060	4060	4060	0
266	20231122	161400	27676625	4060	4060	4060	4060	0
267	20231122	161300	27676625	4060	4060	4060	4060	0
268	20231122	161200	27676625	4060	4060	4060	4060	0
269	20231122	161100	27676625	4060	4060	4060	4060	0
270	20231122	161000	27676625	4060	4060	4060	4060	0
271	20231122	160900	27676625	4060	4060	4060	4060	0
272	20231122	160800	27676625	4060	4060	4060	4060	396
273	20231122	160700	27676625	4060	4060	4060	4060	0
274	20231122	160600	27676625	4060	4060	4060	4060	0
275	20231122	160500	27676625	4060	4060	4060	4060	0
276	20231122	160400	27676625	4060	4060	4060	4060	0
277	20231122	160300	27676625	4060	4060	4060	4060	0
278	20231122	160200	27676625	4060	4060	4060	4060	0
279	20231122	160100	27676625	4060	4060	4060	4060	0
280	20231122	160000	27676625	4060	4060	4060	4060	0
281	20231122	155900	27676625	4060	4060	4060	4060	0
282	20231122	155800	27676625	4060	4060	4060	4060	0
283	20231122	155700	27676625	4060	4060	4060	4060	0
284	20231122	155600	27676625	4060	4060	4060	4060	0
285	20231122	155500	27676625	4060	4060	4060	4060	0
286	20231122	155400	27676625	4060	4060	4060	4060	0
287	20231122	155300	27676625	4060	4060	4060	4060	0
288	20231122	155200	27676625	4060	4060	4060	4060	0
289	20231122	155100	27676625	4060	4060	4060	4060	0
290	20231122	155000	27676625	4060	4060	4060	4060	0
291	20231122	154900	27676625	4060	4060	4060	4060	0
292	20231122	154800	27676625	4060	4060	4060	4060	0
293	20231122	154700	27676625	4060	4060	4060	4060	0
294	20231122	154600	27676625	4060	4060	4060	4060	0
295	20231122	154500	27676625	4060	4060	4060	4060	0
296	20231122	154400	27676625	4060	4060	4060	4060	0
297	20231122	154300	27676625	4060	4060	4060	4060	0
298	20231122	154200	27676625	4060	4060	4060	4060	0
299	20231122	154100	27676625	4060	4060	4060	4060	0
300	20231122	154000	27676625	4060	4060	4060	4060	0
301	20231122	153900	27676625	4060	4060	4060	4060	0
302	20231122	153800	27676625	4060	4060	4060	4060	396
303	20231122	153700	27676625	4060	4060	4060	4060	0
304	20231122	153600	27676625	4060	4060	4060	4060	0
305	20231122	153500	27676625	4060	4060	4060	4060	0
306	20231122	153400	27676625	4060	4060	4060	4060	0
307	20231122	153300	27676625	4060	4060	4060	4060	0
308	20231122	153200	27676625	4060	4060	4060	4060	0
309	20231122	153100	27676625	4060	4060	4060	4060	0
310	20231122	153000	27676625	4060	4060	4060	4060	396
311	20231122	152900	26068865	4060	4060	4060	4060	0
312	20231122	152800	26068865	4060	4060	4060	4060	0
313	20231122	152700	26068865	4060	4060	4060	4060	0
314	20231122	152600	26068865	4060	4060	4060	4060	0
315	20231122	152500	26068865	4060	4060	4060	4060	0
316	20231122	152400	26068865	4060	4060	4060	4060	0
317	20231122	152300	26068865	4060	4060	4060	4060	0
318	20231122	152200	26068865	4060	4060	4060	4060	0
319	20231122	152100	26068865	4060	4060	4060	4060	0
320	20231122	152000	26068865	4060	4060	4060	4060	0
321	20231122	151900	26068865	4060	4060	4060	4060	0
322	20231122	151800	26068865	4060	4060	4060	4060	20
323	20231122	151700	25987665	4060	4060	4060	4060	0
324	20231122	151600	25987665	4060	4060	4060	4060	0
325	20231122	151500	25987665	4060	4060	4060	4060	0
326	20231122	151400	25987665	4060	4060	4060	4060	0
327	20231122	151300	25987665	4060	4060	4060	4060	0
328	20231122	151200	25987665	4060	4060	4060	4060	0
329	20231122	151100	25987665	4060	4060	4060	4060	0
330	20231122	151000	25987665	4060	4060	4060	4060	0
331	20231122	150900	25987665	4060	4055	4060	4055	247
332	20231122	150800	24985195	4035	4035	4035	4035	0
333	20231122	150700	24985195	4035	4035	4035	4035	0
334	20231122	150600	24985195	4035	4035	4035	4035	0
335	20231122	150500	24985195	4035	4035	4035	4035	0
336	20231122	150400	24985195	4035	4035	4035	4035	0
337	20231122	150300	24985195	4035	4035	4035	4035	22
338	20231122	150200	24896425	4055	4055	4055	4055	0
339	20231122	150100	24896425	4055	4055	4055	4055	0
340	20231122	150000	24896425	4055	4055	4055	4055	0
341	20231122	145900	24896425	4055	4055	4055	4055	0
342	20231122	145800	24896425	4055	4055	4055	4055	20
343	20231122	145700	24815325	4050	4050	4050	4050	0
344	20231122	145600	24815325	4050	4050	4050	4050	0
345	20231122	145500	24815325	4050	4050	4050	4050	0
346	20231122	145400	24815325	4050	4050	4050	4050	30
347	20231122	145300	24693825	4050	4050	4050	4050	0
348	20231122	145200	24693825	4050	4050	4050	4050	0
349	20231122	145100	24693825	4050	4050	4050	4050	0
350	20231122	145000	24693825	4050	4050	4050	4050	0
351	20231122	144900	24693825	4050	4050	4050	4050	0
352	20231122	144800	24693825	4050	4050	4050	4050	0
353	20231122	144700	24693825	4050	4050	4050	4050	0
354	20231122	144600	24693825	4050	4050	4050	4050	0
355	20231122	144500	24693825	4050	4050	4050	4050	0
356	20231122	144400	24693825	4050	4050	4050	4050	2
357	20231122	144300	24685725	4050	4050	4050	4050	0
358	20231122	144200	24685725	4050	4050	4050	4050	0
359	20231122	144100	24685725	4050	4050	4050	4050	0
360	20231122	144000	24685725	4050	4050	4050	4050	0
361	20231122	143900	24685725	4050	4050	4050	4050	36
362	20231122	143800	24539925	4055	4055	4055	4055	0
363	20231122	143700	24539925	4055	4055	4055	4055	0
364	20231122	143600	24539925	4055	4055	4055	4055	0
365	20231122	143500	24539925	4055	4055	4055	4055	0
366	20231122	143400	24539925	4055	4055	4055	4055	0
367	20231122	143300	24539925	4055	4055	4055	4055	0
368	20231122	143200	24539925	4055	4055	4055	4055	0
369	20231122	143100	24539925	4055	4055	4055	4055	0
370	20231122	143000	24539925	4055	4055	4055	4055	0
371	20231122	142900	24539925	4055	4055	4055	4055	0
372	20231122	142800	24539925	4055	4050	4055	4050	37
373	20231122	142700	24389990	4050	4050	4050	4050	0
374	20231122	142600	24389990	4050	4050	4050	4050	0
375	20231122	142500	24389990	4050	4050	4050	4050	10
376	20231122	142400	24349490	4055	4055	4055	4055	0
377	20231122	142300	24349490	4055	4055	4055	4055	0
378	20231122	142200	24349490	4055	4055	4055	4055	0
379	20231122	142100	24349490	4055	4055	4055	4055	0
380	20231122	142000	24349490	4055	4055	4055	4055	0
381	20231122	141900	24349490	4055	4055	4055	4055	0
382	20231122	141800	24349490	4055	4055	4055	4055	0
383	20231122	141700	24349490	4055	4055	4055	4055	0
384	20231122	141600	24349490	4055	4055	4055	4055	0
385	20231122	141500	24349490	4055	4055	4055	4055	0
386	20231122	141400	24349490	4055	4055	4055	4055	0
387	20231122	141300	24349490	4055	4055	4055	4055	0
388	20231122	141200	24349490	4055	4055	4055	4055	0
389	20231122	141100	24349490	4055	4055	4055	4055	0
390	20231122	141000	24349490	4055	4055	4055	4055	0
391	20231122	140900	24349490	4055	4055	4055	4055	0
392	20231122	140800	24349490	4055	4055	4055	4055	0
393	20231122	140700	24349490	4055	4055	4055	4055	0
394	20231122	140600	24349490	4055	4055	4055	4055	0
395	20231122	140500	24349490	4055	4055	4055	4055	0
396	20231122	140400	24349490	4055	4055	4055	4055	0
397	20231122	140300	24349490	4055	4055	4055	4055	0
398	20231122	140200	24349490	4055	4055	4055	4055	0
399	20231122	140100	24349490	4055	4055	4055	4055	0
400	20231122	140000	24349490	4055	4055	4055	4055	0
401	20231122	135900	24349490	4055	4055	4055	4055	0
402	20231122	135800	24349490	4055	4050	4055	4050	268
403	20231122	135700	23262850	4035	4035	4035	4035	0
404	20231122	135600	23262850	4035	4035	4035	4035	0
405	20231122	135500	23262850	4035	4035	4035	4035	0
406	20231122	135400	23262850	4035	4035	4035	4035	0
407	20231122	135300	23262850	4035	4035	4035	4035	0
408	20231122	135200	23262850	4035	4035	4035	4035	0
409	20231122	135100	23262850	4035	4035	4035	4035	0
410	20231122	135000	23262850	4035	4035	4035	4035	0
411	20231122	134900	23262850	4035	4035	4035	4035	0
412	20231122	134800	23262850	4035	4035	4035	4035	0
413	20231122	134700	23262850	4035	4035	4035	4035	0
414	20231122	134600	23262850	4035	4035	4035	4035	0
415	20231122	134500	23262850	4035	4035	4035	4035	0
416	20231122	134400	23262850	4035	4035	4035	4035	0
417	20231122	134300	23262850	4035	4035	4035	4035	0
418	20231122	134200	23262850	4035	4035	4035	4035	0
419	20231122	134100	23262850	4035	4035	4035	4035	0
420	20231122	134000	23262850	4035	4035	4035	4035	0
421	20231122	133900	23262850	4035	4035	4035	4035	0
422	20231122	133800	23262850	4035	4035	4035	4035	0
423	20231122	133700	23262850	4035	4035	4035	4035	0
424	20231122	133600	23262850	4035	4035	4035	4035	0
425	20231122	133500	23262850	4035	4035	4035	4035	0
426	20231122	133400	23262850	4035	4035	4035	4035	0
427	20231122	133300	23262850	4035	4035	4035	4035	0
428	20231122	133200	23262850	4035	4035	4035	4035	0
429	20231122	133100	23262850	4035	4035	4035	4035	0
430	20231122	133000	23262850	4035	4035	4035	4035	55
431	20231122	132900	23040925	4040	4040	4040	4040	168
432	20231122	132800	22362205	4045	4045	4045	4045	0
433	20231122	132700	22362205	4045	4045	4045	4045	0
434	20231122	132600	22362205	4045	4045	4045	4045	570
435	20231122	132500	20056555	4050	4050	4050	4050	0
436	20231122	132400	20056555	4050	4050	4050	4050	490
437	20231122	132300	18072055	4055	4055	4055	4055	0
438	20231122	132200	18072055	4055	4055	4055	4055	0
439	20231122	132100	18072055	4055	4055	4055	4055	0
440	20231122	132000	18072055	4055	4055	4055	4055	0
441	20231122	131900	18072055	4055	4055	4055	4055	0
442	20231122	131800	18072055	4055	4055	4055	4055	1
443	20231122	131700	18068000	4055	4055	4055	4055	0
444	20231122	131600	18068000	4055	4055	4055	4055	0
445	20231122	131500	18068000	4055	4055	4055	4055	0
446	20231122	131400	18068000	4055	4055	4055	4055	0
447	20231122	131300	18068000	4055	4055	4055	4055	0
448	20231122	131200	18068000	4055	4055	4055	4055	0
449	20231122	131100	18068000	4055	4055	4055	4055	0
450	20231122	131000	18068000	4055	4055	4055	4055	0
451	20231122	130900	18068000	4055	4055	4055	4055	0
452	20231122	130800	18068000	4055	4055	4055	4055	0
453	20231122	130700	18068000	4055	4055	4055	4055	0
454	20231122	130600	18068000	4055	4055	4055	4055	0
455	20231122	130500	18068000	4055	4055	4055	4055	0
456	20231122	130400	18068000	4055	4055	4055	4055	0
457	20231122	130300	18068000	4055	4055	4055	4055	0
458	20231122	130200	18068000	4055	4055	4055	4055	0
459	20231122	130100	18068000	4055	4055	4055	4055	0
460	20231122	130000	18068000	4055	4055	4055	4055	0
461	20231122	125900	18068000	4055	4055	4055	4055	0
462	20231122	125800	18068000	4055	4055	4055	4055	0
463	20231122	125700	18068000	4055	4055	4055	4055	0
464	20231122	125600	18068000	4055	4055	4055	4055	0
465	20231122	125500	18068000	4055	4055	4055	4055	0
466	20231122	125400	18068000	4055	4055	4055	4055	0
467	20231122	125300	18068000	4055	4055	4055	4055	0
468	20231122	125200	18068000	4055	4055	4055	4055	0
469	20231122	125100	18068000	4055	4055	4055	4055	0
470	20231122	125000	18068000	4055	4055	4055	4055	0
471	20231122	124900	18068000	4055	4055	4055	4055	1
472	20231122	124800	18063945	4055	4055	4055	4055	0
473	20231122	124700	18063945	4055	4055	4055	4055	0
474	20231122	124600	18063945	4055	4055	4055	4055	0
475	20231122	124500	18063945	4055	4055	4055	4055	0
476	20231122	124400	18063945	4055	4055	4055	4055	0
477	20231122	124300	18063945	4055	4055	4055	4055	0
478	20231122	124200	18063945	4055	4055	4055	4055	0
479	20231122	124100	18063945	4055	4055	4055	4055	0
480	20231122	124000	18063945	4055	4055	4055	4055	0
481	20231122	123900	18063945	4055	4055	4055	4055	73
482	20231122	123800	17767930	4055	4055	4055	4055	0
483	20231122	123700	17767930	4055	4055	4055	4055	0
484	20231122	123600	17767930	4055	4055	4055	4055	0
485	20231122	123500	17767930	4055	4055	4055	4055	0
486	20231122	123400	17767930	4055	4055	4055	4055	0
487	20231122	123300	17767930	4055	4055	4055	4055	0
488	20231122	123200	17767930	4055	4055	4055	4055	0
489	20231122	123100	17767930	4055	4055	4055	4055	73
490	20231122	123000	17471915	4050	4050	4050	4050	0
491	20231122	122900	17471915	4050	4050	4050	4050	0
492	20231122	122800	17471915	4050	4050	4050	4050	2
493	20231122	122700	17463815	4055	4055	4055	4055	0
494	20231122	122600	17463815	4055	4055	4055	4055	1
495	20231122	122500	17459760	4050	4050	4050	4050	0
496	20231122	122400	17459760	4050	4050	4050	4050	0
497	20231122	122300	17459760	4050	4050	4050	4050	0
498	20231122	122200	17459760	4050	4050	4050	4050	0
499	20231122	122100	17459760	4050	4050	4050	4050	0
500	20231122	122000	17459760	4050	4050	4050	4050	0
501	20231122	121900	17459760	4050	4050	4050	4050	0
502	20231122	121800	17459760	4050	4050	4050	4050	150
503	20231122	121700	16852260	4055	4055	4055	4055	0
504	20231122	121600	16852260	4055	4055	4055	4055	0
505	20231122	121500	16852260	4055	4055	4055	4055	99
506	20231122	121400	16450815	4055	4055	4055	4055	0
507	20231122	121300	16450815	4055	4055	4055	4055	0
508	20231122	121200	16450815	4055	4055	4055	4055	0
509	20231122	121100	16450815	4055	4055	4055	4055	0
510	20231122	121000	16450815	4055	4055	4055	4055	0
511	20231122	120900	16450815	4055	4055	4055	4055	0
512	20231122	120800	16450815	4055	4055	4055	4055	0
513	20231122	120700	16450815	4055	4055	4055	4055	0
514	20231122	120600	16450815	4055	4055	4055	4055	0
515	20231122	120500	16450815	4055	4055	4055	4055	1
516	20231122	120400	16446760	4055	4055	4055	4055	0
517	20231122	120300	16446760	4055	4055	4055	4055	0
518	20231122	120200	16446760	4055	4055	4055	4055	0
519	20231122	120100	16446760	4055	4055	4055	4055	0
520	20231122	120000	16446760	4055	4055	4055	4055	0
521	20231122	115900	16446760	4055	4055	4055	4055	280
522	20231122	115800	15311360	4055	4055	4055	4055	0
523	20231122	115700	15311360	4055	4055	4055	4055	0
524	20231122	115600	15311360	4055	4055	4055	4055	0
525	20231122	115500	15311360	4055	4055	4055	4055	0
526	20231122	115400	15311360	4055	4055	4055	4055	0
527	20231122	115300	15311360	4055	4055	4055	4055	0
528	20231122	115200	15311360	4055	4055	4055	4055	0
529	20231122	115100	15311360	4055	4055	4055	4055	0
530	20231122	115000	15311360	4055	4055	4055	4055	0
531	20231122	114900	15311360	4055	4055	4055	4055	0
532	20231122	114800	15311360	4055	4055	4055	4055	0
533	20231122	114700	15311360	4055	4055	4055	4055	0
534	20231122	114600	15311360	4055	4055	4055	4055	0
535	20231122	114500	15311360	4055	4055	4055	4055	121
536	20231122	114400	14820705	4055	4055	4055	4055	0
537	20231122	114300	14820705	4055	4055	4055	4055	0
538	20231122	114200	14820705	4055	4055	4055	4055	0
539	20231122	114100	14820705	4055	4055	4055	4055	0
540	20231122	114000	14820705	4055	4055	4055	4055	0
541	20231122	113900	14820705	4055	4055	4055	4055	0
542	20231122	113800	14820705	4055	4055	4055	4055	0
543	20231122	113700	14820705	4055	4055	4055	4055	0
544	20231122	113600	14820705	4055	4055	4055	4055	0
545	20231122	113500	14820705	4055	4055	4055	4055	0
546	20231122	113400	14820705	4055	4055	4055	4055	0
547	20231122	113300	14820705	4055	4055	4055	4055	0
548	20231122	113200	14820705	4055	4055	4055	4055	0
549	20231122	113100	14820705	4055	4055	4055	4055	0
550	20231122	113000	14820705	4055	4055	4055	4055	25
551	20231122	112900	14719330	4055	4055	4055	4055	0
552	20231122	112800	14719330	4055	4055	4055	4055	0
553	20231122	112700	14719330	4055	4055	4055	4055	0
554	20231122	112600	14719330	4055	4055	4055	4055	0
555	20231122	112500	14719330	4055	4055	4055	4055	0
556	20231122	112400	14719330	4055	4055	4055	4055	0
557	20231122	112300	14719330	4055	4055	4055	4055	0
558	20231122	112200	14719330	4055	4055	4055	4055	0
559	20231122	112100	14719330	4055	4055	4055	4055	0
560	20231122	112000	14719330	4055	4055	4055	4055	0
561	20231122	111900	14719330	4055	4055	4055	4055	0
562	20231122	111800	14719330	4055	4055	4055	4055	0
563	20231122	111700	14719330	4055	4055	4055	4055	220
564	20231122	111600	13827230	4060	4060	4060	4060	0
565	20231122	111500	13827230	4060	4060	4060	4060	0
566	20231122	111400	13827230	4060	4060	4060	4060	0
567	20231122	111300	13827230	4060	4060	4060	4060	0
568	20231122	111200	13827230	4060	4060	4060	4060	0
569	20231122	111100	13827230	4060	4060	4060	4060	0
570	20231122	111000	13827230	4060	4060	4060	4060	0
571	20231122	110900	13827230	4060	4060	4060	4060	0
572	20231122	110800	13827230	4060	4060	4060	4060	0
573	20231122	110700	13827230	4060	4060	4060	4060	0
574	20231122	110600	13827230	4060	4060	4060	4060	0
575	20231122	110500	13827230	4060	4060	4060	4060	0
576	20231122	110400	13827230	4060	4060	4060	4060	0
577	20231122	110300	13827230	4060	4060	4060	4060	0
578	20231122	110200	13827230	4060	4060	4060	4060	0
579	20231122	110100	13827230	4060	4060	4060	4060	1
580	20231122	110000	13823170	4055	4055	4055	4055	0
581	20231122	105900	13823170	4055	4055	4055	4055	0
582	20231122	105800	13823170	4055	4055	4055	4055	0
583	20231122	105700	13823170	4055	4055	4055	4055	0
584	20231122	105600	13823170	4055	4055	4055	4055	0
585	20231122	105500	13823170	4055	4055	4055	4055	14
586	20231122	105400	13766400	4055	4055	4055	4055	493
587	20231122	105300	11767285	4060	4060	4060	4060	0
588	20231122	105200	11767285	4060	4060	4060	4060	0
589	20231122	105100	11767285	4060	4060	4060	4060	0
590	20231122	105000	11767285	4060	4060	4060	4060	0
591	20231122	104900	11767285	4060	4060	4060	4060	0
592	20231122	104800	11767285	4060	4060	4060	4060	0
593	20231122	104700	11767285	4060	4060	4060	4060	0
594	20231122	104600	11767285	4060	4060	4060	4060	0
595	20231122	104500	11767285	4060	4060	4060	4060	0
596	20231122	104400	11767285	4060	4060	4060	4060	0
597	20231122	104300	11767285	4060	4060	4060	4060	2
598	20231122	104200	11759165	4060	4060	4060	4060	0
599	20231122	104100	11759165	4060	4060	4060	4060	0
600	20231122	104000	11759165	4060	4060	4060	4060	0
601	20231122	103900	11759165	4060	4060	4060	4060	0
602	20231122	103800	11759165	4060	4060	4060	4060	0
603	20231122	103700	11759165	4060	4060	4060	4060	0
604	20231122	103600	11759165	4060	4060	4060	4060	300
605	20231122	103500	10541165	4060	4060	4060	4060	0
606	20231122	103400	10541165	4060	4060	4060	4060	0
607	20231122	103300	10541165	4060	4060	4060	4060	0
608	20231122	103200	10541165	4060	4060	4060	4060	0
609	20231122	103100	10541165	4060	4060	4060	4060	0
610	20231122	103000	10541165	4060	4060	4060	4060	0
611	20231122	102900	10541165	4060	4060	4060	4060	0
612	20231122	102800	10541165	4060	4060	4060	4060	0
613	20231122	102700	10541165	4060	4060	4060	4060	0
614	20231122	102600	10541165	4060	4060	4060	4060	0
615	20231122	102500	10541165	4060	4060	4060	4060	0
616	20231122	102400	10541165	4060	4060	4060	4060	0
617	20231122	102300	10541165	4060	4060	4060	4060	0
618	20231122	102200	10541165	4060	4060	4060	4060	0
619	20231122	102100	10541165	4060	4060	4060	4060	10
620	20231122	102000	10500565	4055	4055	4055	4055	0
621	20231122	101900	10500565	4055	4055	4055	4055	0
622	20231122	101800	10500565	4055	4055	4055	4055	41
623	20231122	101700	10334310	4060	4060	4060	4060	186
624	20231122	101600	9579150	4060	4060	4060	4060	0
625	20231122	101500	9579150	4060	4060	4060	4060	0
626	20231122	101400	9579150	4060	4060	4060	4060	0
627	20231122	101300	9579150	4060	4060	4060	4060	2
628	20231122	101200	9571030	4065	4065	4065	4065	0
629	20231122	101100	9571030	4065	4065	4065	4065	0
630	20231122	101000	9571030	4065	4065	4065	4065	90
631	20231122	100900	9205180	4065	4065	4065	4065	45
632	20231122	100800	9022255	4065	4065	4065	4065	0
633	20231122	100700	9022255	4065	4065	4065	4065	0
634	20231122	100600	9022255	4065	4065	4065	4065	0
635	20231122	100500	9022255	4065	4065	4065	4065	0
636	20231122	100400	9022255	4065	4065	4065	4065	0
637	20231122	100300	9022255	4065	4065	4065	4065	0
638	20231122	100200	9022255	4065	4065	4065	4065	0
639	20231122	100100	9022255	4065	4065	4065	4065	0
640	20231122	100000	9022255	4065	4065	4065	4065	0
641	20231122	095900	9022255	4065	4065	4065	4065	49
642	20231122	095800	8823070	4070	4070	4070	4070	0
643	20231122	095700	8823070	4070	4070	4070	4070	0
644	20231122	095600	8823070	4070	4070	4070	4070	0
645	20231122	095500	8823070	4070	4070	4070	4070	0
646	20231122	095400	8823070	4070	4070	4070	4070	0
647	20231122	095300	8823070	4070	4070	4070	4070	0
648	20231122	095200	8823070	4070	4070	4070	4070	0
649	20231122	095100	8823070	4070	4070	4070	4070	0
650	20231122	095000	8823070	4070	4070	4070	4070	0
651	20231122	094900	8823070	4070	4070	4070	4070	0
652	20231122	094800	8823070	4070	4070	4070	4070	0
653	20231122	094700	8823070	4070	4070	4070	4070	0
654	20231122	094600	8823070	4070	4070	4070	4070	0
655	20231122	094500	8823070	4070	4070	4070	4070	0
656	20231122	094400	8823070	4070	4070	4070	4070	0
657	20231122	094300	8823070	4070	4070	4070	4070	0
658	20231122	094200	8823070	4070	4070	4070	4070	0
659	20231122	094100	8823070	4070	4070	4070	4070	0
660	20231122	094000	8823070	4070	4070	4070	4070	0
661	20231122	093900	8823070	4070	4070	4070	4070	0
662	20231122	093800	8823070	4070	4070	4070	4070	0
663	20231122	093700	8823070	4070	4070	4070	4070	0
664	20231122	093600	8823070	4070	4070	4070	4070	300
665	20231122	093500	7602070	4070	4070	4070	4070	2
666	20231122	093400	7593930	4075	4075	4075	4075	0
667	20231122	093300	7593930	4075	4075	4075	4075	0
668	20231122	093200	7593930	4075	4075	4075	4075	0
669	20231122	093100	7593930	4075	4075	4075	4075	2
670	20231122	093000	7585780	4075	4075	4075	4075	21
671	20231122	092900	7500205	4075	4075	4075	4075	1
672	20231122	092800	7496130	4080	4080	4080	4080	0
673	20231122	092700	7496130	4080	4080	4080	4080	0
674	20231122	092600	7496130	4080	4080	4080	4080	0
675	20231122	092500	7496130	4080	4080	4080	4080	0
676	20231122	092400	7496130	4080	4080	4080	4080	0
677	20231122	092300	7496130	4080	4080	4080	4080	0
678	20231122	092200	7496130	4080	4080	4080	4080	0
679	20231122	092100	7496130	4080	4080	4080	4080	48
680	20231122	092000	7300290	4080	4080	4080	4080	0
681	20231122	091900	7300290	4080	4080	4080	4080	0
682	20231122	091800	7300290	4080	4080	4080	4080	1
683	20231122	091700	7296210	4080	4080	4080	4080	0
684	20231122	091600	7296210	4080	4080	4080	4080	3
685	20231122	091500	7283970	4080	4080	4080	4080	0
686	20231122	091400	7283970	4080	4080	4080	4080	0
687	20231122	091300	7283970	4080	4080	4080	4080	0
688	20231122	091200	7283970	4080	4080	4080	4080	0
689	20231122	091100	7283970	4080	4080	4080	4080	500
690	20231122	091000	5243970	4080	4080	4080	4080	134
691	20231122	090900	4697250	4080	4090	4090	4080	525
692	20231122	090800	2550030	4120	4120	4120	4120	0
693	20231122	090700	2550030	4120	4115	4120	4105	523
694	20231122	090600	403070	4120	4070	4120	4070	16
695	20231122	090500	337415	4085	4085	4085	4085	1
696	20231122	090400	333330	4065	4065	4065	4065	1
697	20231122	090300	329265	4065	4065	4065	4065	0
698	20231122	090200	329265	4065	4065	4065	4065	0
699	20231122	090100	329265	4065	4065	4065	4065	0
700	20231122	090000	329265	4065	4065	4065	4065	81