KissMeData/023000/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190500	17309275	2500	2500	2500	2500	152
3	20241119	190400	17309275	2500	2500	2500	2500	0
4	20241119	190300	17309275	2500	2500	2500	2500	0
5	20241119	190200	17309275	2500	2500	2500	2500	0
6	20241119	190100	17309275	2500	2500	2500	2500	0
7	20241119	190000	17309275	2500	2500	2500	2500	0
8	20241119	185900	17309275	2500	2500	2500	2500	0
9	20241119	185800	17309275	2500	2500	2500	2500	0
10	20241119	185700	17309275	2500	2500	2500	2500	0
11	20241119	185600	17309275	2500	2500	2500	2500	0
12	20241119	185500	17309275	2500	2500	2500	2500	0
13	20241119	185400	17309275	2500	2500	2500	2500	0
14	20241119	185300	17309275	2500	2500	2500	2500	0
15	20241119	185200	17309275	2500	2500	2500	2500	0
16	20241119	185100	17309275	2500	2500	2500	2500	0
17	20241119	185000	17309275	2500	2500	2500	2500	0
18	20241119	184900	17309275	2500	2500	2500	2500	0
19	20241119	184800	17309275	2500	2500	2500	2500	0
20	20241119	184700	17309275	2500	2500	2500	2500	0
21	20241119	184600	17309275	2500	2500	2500	2500	0
22	20241119	184500	17309275	2500	2500	2500	2500	0
23	20241119	184400	17309275	2500	2500	2500	2500	0
24	20241119	184300	17309275	2500	2500	2500	2500	0
25	20241119	184200	17309275	2500	2500	2500	2500	0
26	20241119	184100	17309275	2500	2500	2500	2500	0
27	20241119	184000	17309275	2500	2500	2500	2500	0
28	20241119	183900	17309275	2500	2500	2500	2500	0
29	20241119	183800	17309275	2500	2500	2500	2500	0
30	20241119	183700	17309275	2500	2500	2500	2500	0
31	20241119	183600	17309275	2500	2500	2500	2500	0
32	20241119	183500	17309275	2500	2500	2500	2500	152
33	20241119	183400	17309275	2500	2500	2500	2500	0
34	20241119	183300	17309275	2500	2500	2500	2500	0
35	20241119	183200	17309275	2500	2500	2500	2500	0
36	20241119	183100	17309275	2500	2500	2500	2500	0
37	20241119	183000	17309275	2500	2500	2500	2500	0
38	20241119	182900	17309275	2500	2500	2500	2500	0
39	20241119	182800	17309275	2500	2500	2500	2500	0
40	20241119	182700	17309275	2500	2500	2500	2500	0
41	20241119	182600	17309275	2500	2500	2500	2500	0
42	20241119	182500	17309275	2500	2500	2500	2500	0
43	20241119	182400	17309275	2500	2500	2500	2500	0
44	20241119	182300	17309275	2500	2500	2500	2500	0
45	20241119	182200	17309275	2500	2500	2500	2500	0
46	20241119	182100	17309275	2500	2500	2500	2500	0
47	20241119	182000	17309275	2500	2500	2500	2500	0
48	20241119	181900	17309275	2500	2500	2500	2500	0
49	20241119	181800	17309275	2500	2500	2500	2500	0
50	20241119	181700	17309275	2500	2500	2500	2500	0
51	20241119	181600	17309275	2500	2500	2500	2500	0
52	20241119	181500	17309275	2500	2500	2500	2500	0
53	20241119	181400	17309275	2500	2500	2500	2500	0
54	20241119	181300	17309275	2500	2500	2500	2500	0
55	20241119	181200	17309275	2500	2500	2500	2500	0
56	20241119	181100	17309275	2500	2500	2500	2500	0
57	20241119	181000	17309275	2500	2500	2500	2500	0
58	20241119	180900	17309275	2500	2500	2500	2500	0
59	20241119	180800	17309275	2500	2500	2500	2500	0
60	20241119	180700	17309275	2500	2500	2500	2500	0
61	20241119	180600	17309275	2500	2500	2500	2500	0
62	20241119	180500	17309275	2500	2500	2500	2500	152
63	20241119	180400	17309275	2500	2500	2500	2500	0
64	20241119	180300	17309275	2500	2500	2500	2500	0
65	20241119	180200	17309275	2500	2500	2500	2500	0
66	20241119	180100	17309275	2500	2500	2500	2500	0
67	20241119	180000	17309275	2500	2500	2500	2500	0
68	20241119	175900	17309275	2500	2500	2500	2500	0
69	20241119	175800	17309275	2500	2500	2500	2500	0
70	20241119	175700	17309275	2500	2500	2500	2500	0
71	20241119	175600	17309275	2500	2500	2500	2500	0
72	20241119	175500	17309275	2500	2500	2500	2500	0
73	20241119	175400	17309275	2500	2500	2500	2500	0
74	20241119	175300	17309275	2500	2500	2500	2500	0
75	20241119	175200	17309275	2500	2500	2500	2500	0
76	20241119	175100	17309275	2500	2500	2500	2500	0
77	20241119	175000	17309275	2500	2500	2500	2500	0
78	20241119	174900	17309275	2500	2500	2500	2500	0
79	20241119	174800	17309275	2500	2500	2500	2500	0
80	20241119	174700	17309275	2500	2500	2500	2500	0
81	20241119	174600	17309275	2500	2500	2500	2500	0
82	20241119	174500	17309275	2500	2500	2500	2500	0
83	20241119	174400	17309275	2500	2500	2500	2500	0
84	20241119	174300	17309275	2500	2500	2500	2500	0
85	20241119	174200	17309275	2500	2500	2500	2500	0
86	20241119	174100	17309275	2500	2500	2500	2500	0
87	20241119	174000	17309275	2500	2500	2500	2500	0
88	20241119	173900	17309275	2500	2500	2500	2500	0
89	20241119	173800	17309275	2500	2500	2500	2500	0
90	20241119	173700	17309275	2500	2500	2500	2500	0
91	20241119	173600	17309275	2500	2500	2500	2500	0
92	20241119	173500	17309275	2500	2500	2500	2500	152
93	20241119	173400	17309275	2500	2500	2500	2500	0
94	20241119	173300	17309275	2500	2500	2500	2500	0
95	20241119	173200	17309275	2500	2500	2500	2500	0
96	20241119	173100	17309275	2500	2500	2500	2500	0
97	20241119	173000	17309275	2500	2500	2500	2500	0
98	20241119	172900	17309275	2500	2500	2500	2500	0
99	20241119	172800	17309275	2500	2500	2500	2500	0
100	20241119	172700	17309275	2500	2500	2500	2500	0
101	20241119	172600	17309275	2500	2500	2500	2500	0
102	20241119	172500	17309275	2500	2500	2500	2500	0
103	20241119	172400	17309275	2500	2500	2500	2500	0
104	20241119	172300	17309275	2500	2500	2500	2500	0
105	20241119	172200	17309275	2500	2500	2500	2500	0
106	20241119	172100	17309275	2500	2500	2500	2500	0
107	20241119	172000	17309275	2500	2500	2500	2500	0
108	20241119	171900	17309275	2500	2500	2500	2500	0
109	20241119	171800	17309275	2500	2500	2500	2500	0
110	20241119	171700	17309275	2500	2500	2500	2500	0
111	20241119	171600	17309275	2500	2500	2500	2500	0
112	20241119	171500	17309275	2500	2500	2500	2500	0
113	20241119	171400	17309275	2500	2500	2500	2500	0
114	20241119	171300	17309275	2500	2500	2500	2500	0
115	20241119	171200	17309275	2500	2500	2500	2500	0
116	20241119	171100	17309275	2500	2500	2500	2500	0
117	20241119	171000	17309275	2500	2500	2500	2500	0
118	20241119	170900	17309275	2500	2500	2500	2500	0
119	20241119	170800	17309275	2500	2500	2500	2500	0
120	20241119	170700	17309275	2500	2500	2500	2500	0
121	20241119	170600	17309275	2500	2500	2500	2500	0
122	20241119	170500	17309275	2500	2500	2500	2500	152
123	20241119	170400	17309275	2500	2500	2500	2500	0
124	20241119	170300	17309275	2500	2500	2500	2500	0
125	20241119	170200	17309275	2500	2500	2500	2500	0
126	20241119	170100	17309275	2500	2500	2500	2500	0
127	20241119	170000	17309275	2500	2500	2500	2500	0
128	20241119	165900	17309275	2500	2500	2500	2500	0
129	20241119	165800	17309275	2500	2500	2500	2500	0
130	20241119	165700	17309275	2500	2500	2500	2500	0
131	20241119	165600	17309275	2500	2500	2500	2500	0
132	20241119	165500	17309275	2500	2500	2500	2500	0
133	20241119	165400	17309275	2500	2500	2500	2500	0
134	20241119	165300	17309275	2500	2500	2500	2500	0
135	20241119	165200	17309275	2500	2500	2500	2500	0
136	20241119	165100	17309275	2500	2500	2500	2500	0
137	20241119	165000	17309275	2500	2500	2500	2500	0
138	20241119	164900	17309275	2500	2500	2500	2500	0
139	20241119	164800	17309275	2500	2500	2500	2500	0
140	20241119	164700	17309275	2500	2500	2500	2500	0
141	20241119	164600	17309275	2500	2500	2500	2500	0
142	20241119	164500	17309275	2500	2500	2500	2500	0
143	20241119	164400	17309275	2500	2500	2500	2500	0
144	20241119	164300	17309275	2500	2500	2500	2500	0
145	20241119	164200	17309275	2500	2500	2500	2500	0
146	20241119	164100	17309275	2500	2500	2500	2500	0
147	20241119	164000	17309275	2500	2500	2500	2500	0
148	20241119	163900	17309275	2500	2500	2500	2500	0
149	20241119	163800	17309275	2500	2500	2500	2500	0
150	20241119	163700	17309275	2500	2500	2500	2500	0
151	20241119	163600	17309275	2500	2500	2500	2500	0
152	20241119	163500	17309275	2500	2500	2500	2500	152
153	20241119	163400	17309275	2500	2500	2500	2500	0
154	20241119	163300	17309275	2500	2500	2500	2500	0
155	20241119	163200	17309275	2500	2500	2500	2500	0
156	20241119	163100	17309275	2500	2500	2500	2500	0
157	20241119	163000	17309275	2500	2500	2500	2500	0
158	20241119	162900	17309275	2500	2500	2500	2500	0
159	20241119	162800	17309275	2500	2500	2500	2500	0
160	20241119	162700	17309275	2500	2500	2500	2500	0
161	20241119	162600	17309275	2500	2500	2500	2500	0
162	20241119	162500	17309275	2500	2500	2500	2500	0
163	20241119	162400	17309275	2500	2500	2500	2500	0
164	20241119	162300	17309275	2500	2500	2500	2500	0
165	20241119	162200	17309275	2500	2500	2500	2500	0
166	20241119	162100	17309275	2500	2500	2500	2500	0
167	20241119	162000	17309275	2500	2500	2500	2500	0
168	20241119	161900	17309275	2500	2500	2500	2500	0
169	20241119	161800	17309275	2500	2500	2500	2500	0
170	20241119	161700	17309275	2500	2500	2500	2500	0
171	20241119	161600	17309275	2500	2500	2500	2500	0
172	20241119	161500	17309275	2500	2500	2500	2500	0
173	20241119	161400	17309275	2500	2500	2500	2500	0
174	20241119	161300	17309275	2500	2500	2500	2500	0
175	20241119	161200	17309275	2500	2500	2500	2500	0
176	20241119	161100	17309275	2500	2500	2500	2500	0
177	20241119	161000	17309275	2500	2500	2500	2500	0
178	20241119	160900	17309275	2500	2500	2500	2500	0
179	20241119	160800	17309275	2500	2500	2500	2500	0
180	20241119	160700	17309275	2500	2500	2500	2500	0
181	20241119	160600	17309275	2500	2500	2500	2500	0
182	20241119	160500	17309275	2500	2500	2500	2500	152
183	20241119	160400	17309275	2500	2500	2500	2500	0
184	20241119	160300	17309275	2500	2500	2500	2500	0
185	20241119	160200	17309275	2500	2500	2500	2500	0
186	20241119	160100	17309275	2500	2500	2500	2500	0
187	20241119	160000	17309275	2500	2500	2500	2500	0
188	20241119	155900	17309275	2500	2500	2500	2500	0
189	20241119	155800	17309275	2500	2500	2500	2500	0
190	20241119	155700	17309275	2500	2500	2500	2500	0
191	20241119	155600	17309275	2500	2500	2500	2500	0
192	20241119	155500	17309275	2500	2500	2500	2500	0
193	20241119	155400	17309275	2500	2500	2500	2500	0
194	20241119	155300	17309275	2500	2500	2500	2500	0
195	20241119	155200	17309275	2500	2500	2500	2500	0
196	20241119	155100	17309275	2500	2500	2500	2500	0
197	20241119	155000	17309275	2500	2500	2500	2500	0
198	20241119	154900	17309275	2500	2500	2500	2500	0
199	20241119	154800	17309275	2500	2500	2500	2500	0
200	20241119	154700	17309275	2500	2500	2500	2500	0
201	20241119	154600	17309275	2500	2500	2500	2500	0
202	20241119	154500	17309275	2500	2500	2500	2500	0
203	20241119	154400	17309275	2500	2500	2500	2500	0
204	20241119	154300	17309275	2500	2500	2500	2500	0
205	20241119	154200	17309275	2500	2500	2500	2500	0
206	20241119	154100	17309275	2500	2500	2500	2500	0
207	20241119	154000	17309275	2500	2500	2500	2500	0
208	20241119	153900	17309275	2500	2500	2500	2500	0
209	20241119	153800	17309275	2500	2500	2500	2500	0
210	20241119	153700	17309275	2500	2500	2500	2500	0
211	20241119	153600	17309275	2500	2500	2500	2500	0
212	20241119	153500	17309275	2500	2500	2500	2500	152
213	20241119	153400	17309275	2500	2500	2500	2500	0
214	20241119	153300	17309275	2500	2500	2500	2500	0
215	20241119	153200	17309275	2500	2500	2500	2500	0
216	20241119	153100	17309275	2500	2500	2500	2500	0
217	20241119	153000	17309275	2500	2500	2500	2500	152
218	20241119	152900	16929275	2495	2495	2495	2495	0
219	20241119	152800	16929275	2495	2495	2495	2495	0
220	20241119	152700	16929275	2495	2495	2495	2495	0
221	20241119	152600	16929275	2495	2495	2495	2495	0
222	20241119	152500	16929275	2495	2495	2495	2495	0
223	20241119	152400	16929275	2495	2495	2495	2495	0
224	20241119	152300	16929275	2495	2495	2495	2495	0
225	20241119	152200	16929275	2495	2495	2495	2495	0
226	20241119	152100	16929275	2495	2495	2495	2495	0
227	20241119	152000	16929275	2495	2495	2495	2495	0
228	20241119	151900	16929275	2495	2495	2495	2495	0
229	20241119	151800	16929275	2495	2495	2495	2495	0
230	20241119	151700	16929275	2495	2495	2495	2495	1
231	20241119	151600	16926780	2500	2500	2500	2500	1
232	20241119	151500	16924280	2500	2500	2500	2500	1
233	20241119	151400	16921780	2500	2500	2500	2500	1
234	20241119	151300	16919280	2500	2500	2500	2500	1
235	20241119	151200	16916780	2500	2500	2500	2500	2
236	20241119	151100	16911780	2500	2500	2500	2500	1
237	20241119	151000	16909280	2500	2500	2500	2500	1
238	20241119	150900	16906780	2500	2500	2500	2500	1
239	20241119	150800	16904280	2500	2500	2500	2500	2
240	20241119	150700	16899280	2500	2500	2500	2500	1
241	20241119	150600	16896780	2500	2500	2500	2500	1
242	20241119	150500	16894280	2500	2500	2500	2500	1
243	20241119	150400	16891780	2500	2500	2500	2500	1
244	20241119	150300	16889280	2505	2505	2505	2505	2
245	20241119	150200	16884270	2510	2505	2510	2505	2
246	20241119	150100	16879255	2505	2505	2505	2505	1
247	20241119	150000	16876750	2505	2505	2505	2505	1
248	20241119	145900	16874245	2505	2505	2505	2505	2
249	20241119	145800	16869235	2510	2510	2510	2505	3
250	20241119	145700	16861710	2505	2495	2505	2495	39
251	20241119	145600	16764025	2495	2495	2495	2495	11
252	20241119	145500	16736580	2495	2495	2495	2495	1
253	20241119	145400	16734085	2495	2495	2495	2495	2
254	20241119	145300	16729095	2495	2495	2495	2495	1
255	20241119	145200	16726600	2495	2495	2495	2495	1
256	20241119	145100	16724105	2495	2495	2495	2495	1
257	20241119	145000	16721610	2495	2495	2500	2495	152
258	20241119	144900	16341620	2495	2495	2495	2495	1
259	20241119	144800	16339125	2495	2495	2495	2495	1
260	20241119	144700	16336630	2495	2495	2495	2495	1
261	20241119	144600	16334135	2495	2495	2495	2495	1150
262	20241119	144500	13464885	2495	2495	2495	2495	2
263	20241119	144400	13459895	2495	2495	2495	2495	1
264	20241119	144300	13457400	2495	2495	2495	2495	1
265	20241119	144200	13454905	2495	2495	2495	2495	1
266	20241119	144100	13452410	2495	2495	2500	2495	13
267	20241119	144000	13419920	2495	2500	2500	2495	12
268	20241119	143900	13389925	2495	2495	2495	2495	1
269	20241119	143800	13387430	2495	2495	2495	2495	1
270	20241119	143700	13384935	2495	2495	2495	2495	1
271	20241119	143600	13382440	2495	2495	2495	2495	2
272	20241119	143500	13377450	2500	2495	2500	2495	3
273	20241119	143400	13369955	2495	2495	2495	2495	1
274	20241119	143300	13367460	2495	2495	2495	2495	1
275	20241119	143200	13364965	2495	2495	2495	2495	204
276	20241119	143100	12855985	2495	2495	2495	2495	1
277	20241119	143000	12853490	2495	2495	2495	2495	1
278	20241119	142900	12850995	2495	2500	2500	2495	9
279	20241119	142800	12828500	2495	2495	2495	2495	2
280	20241119	142700	12823510	2495	2495	2495	2495	1
281	20241119	142600	12821015	2495	2495	2495	2495	1
282	20241119	142500	12818520	2495	2500	2500	2495	99
283	20241119	142400	12571025	2500	2500	2500	2500	1
284	20241119	142300	12568525	2500	2500	2500	2500	2
285	20241119	142200	12563525	2500	2500	2500	2500	1
286	20241119	142100	12561025	2500	2500	2500	2500	1
287	20241119	142000	12558525	2500	2500	2500	2500	1
288	20241119	141900	12556025	2500	2500	2500	2500	2
289	20241119	141800	12551025	2500	2500	2500	2500	1
290	20241119	141700	12548525	2500	2500	2500	2500	1
291	20241119	141600	12546025	2500	2505	2505	2500	405
292	20241119	141500	11531505	2505	2505	2505	2505	1
293	20241119	141400	11529000	2505	2505	2505	2505	2
294	20241119	141300	11523990	2505	2505	2505	2505	1
295	20241119	141200	11521485	2505	2505	2505	2505	1
296	20241119	141100	11518980	2505	2505	2505	2505	1
297	20241119	141000	11516475	2505	2505	2505	2505	3
298	20241119	140900	11508960	2505	2505	2505	2505	1
299	20241119	140800	11506455	2505	2505	2505	2505	1
300	20241119	140700	11503950	2505	2505	2505	2505	1
301	20241119	140600	11501445	2505	2505	2505	2505	1
302	20241119	140500	11498940	2505	2505	2505	2505	2
303	20241119	140400	11493930	2505	2510	2510	2505	2
304	20241119	140300	11488915	2510	2510	2510	2510	0
305	20241119	140200	11488915	2510	2510	2510	2510	0
306	20241119	140100	11488915	2510	2510	2510	2510	0
307	20241119	140000	11488915	2510	2510	2510	2510	0
308	20241119	135900	11488915	2510	2510	2510	2510	0
309	20241119	135800	11488915	2510	2510	2510	2510	0
310	20241119	135700	11488915	2510	2510	2510	2510	0
311	20241119	135600	11488915	2510	2510	2510	2510	0
312	20241119	135500	11488915	2510	2510	2510	2510	0
313	20241119	135400	11488915	2510	2510	2510	2510	0
314	20241119	135300	11488915	2510	2510	2510	2510	0
315	20241119	135200	11488915	2510	2510	2510	2510	0
316	20241119	135100	11488915	2510	2510	2510	2510	0
317	20241119	135000	11488915	2510	2510	2510	2510	0
318	20241119	134900	11488915	2510	2510	2510	2510	0
319	20241119	134800	11488915	2510	2510	2510	2510	0
320	20241119	134700	11488915	2510	2510	2510	2510	0
321	20241119	134600	11488915	2510	2510	2510	2510	0
322	20241119	134500	11488915	2510	2510	2510	2510	0
323	20241119	134400	11488915	2510	2510	2510	2510	0
324	20241119	134300	11488915	2510	2510	2510	2510	0
325	20241119	134200	11488915	2510	2510	2510	2510	0
326	20241119	134100	11488915	2510	2510	2510	2510	0
327	20241119	134000	11488915	2510	2510	2510	2510	0
328	20241119	133900	11488915	2510	2510	2510	2510	0
329	20241119	133800	11488915	2510	2510	2510	2510	0
330	20241119	133700	11488915	2510	2510	2510	2510	0
331	20241119	133600	11488915	2510	2510	2510	2510	0
332	20241119	133500	11488915	2510	2510	2510	2510	0
333	20241119	133400	11488915	2510	2510	2510	2510	0
334	20241119	133300	11488915	2510	2510	2510	2510	1
335	20241119	133200	11486405	2510	2510	2510	2510	0
336	20241119	133100	11486405	2510	2510	2510	2510	0
337	20241119	133000	11486405	2510	2510	2510	2510	0
338	20241119	132900	11486405	2510	2510	2510	2510	2
339	20241119	132800	11481385	2505	2505	2505	2505	0
340	20241119	132700	11481385	2505	2505	2505	2505	0
341	20241119	132600	11481385	2505	2505	2505	2505	0
342	20241119	132500	11481385	2505	2505	2505	2505	0
343	20241119	132400	11481385	2505	2505	2505	2505	0
344	20241119	132300	11481385	2505	2505	2505	2505	0
345	20241119	132200	11481385	2505	2505	2505	2505	0
346	20241119	132100	11481385	2505	2505	2505	2505	0
347	20241119	132000	11481385	2505	2505	2505	2505	0
348	20241119	131900	11481385	2505	2505	2505	2505	0
349	20241119	131800	11481385	2505	2505	2505	2505	0
350	20241119	131700	11481385	2505	2505	2505	2505	0
351	20241119	131600	11481385	2505	2505	2505	2505	0
352	20241119	131500	11481385	2505	2505	2505	2505	1
353	20241119	131400	11478880	2510	2510	2510	2510	0
354	20241119	131300	11478880	2510	2510	2510	2510	0
355	20241119	131200	11478880	2510	2510	2510	2510	0
356	20241119	131100	11478880	2510	2510	2510	2510	0
357	20241119	131000	11478880	2510	2510	2510	2510	0
358	20241119	130900	11478880	2510	2510	2510	2510	0
359	20241119	130800	11478880	2510	2510	2510	2510	0
360	20241119	130700	11478880	2510	2510	2510	2510	0
361	20241119	130600	11478880	2510	2510	2510	2510	0
362	20241119	130500	11478880	2510	2510	2510	2510	0
363	20241119	130400	11478880	2510	2510	2510	2510	0
364	20241119	130300	11478880	2510	2510	2510	2510	0
365	20241119	130200	11478880	2510	2510	2510	2510	0
366	20241119	130100	11478880	2510	2510	2510	2510	0
367	20241119	130000	11478880	2510	2510	2510	2510	0
368	20241119	125900	11478880	2510	2510	2510	2510	0
369	20241119	125800	11478880	2510	2510	2510	2510	0
370	20241119	125700	11478880	2510	2510	2510	2510	20
371	20241119	125600	11428680	2510	2510	2510	2510	0
372	20241119	125500	11428680	2510	2510	2510	2510	0
373	20241119	125400	11428680	2510	2510	2510	2510	0
374	20241119	125300	11428680	2510	2510	2510	2510	0
375	20241119	125200	11428680	2510	2510	2510	2510	0
376	20241119	125100	11428680	2510	2510	2510	2510	0
377	20241119	125000	11428680	2510	2510	2510	2510	0
378	20241119	124900	11428680	2510	2510	2510	2510	0
379	20241119	124800	11428680	2510	2510	2510	2510	0
380	20241119	124700	11428680	2510	2510	2510	2510	0
381	20241119	124600	11428680	2510	2510	2510	2510	0
382	20241119	124500	11428680	2510	2510	2510	2510	0
383	20241119	124400	11428680	2510	2510	2510	2510	0
384	20241119	124300	11428680	2510	2510	2510	2510	0
385	20241119	124200	11428680	2510	2510	2510	2510	0
386	20241119	124100	11428680	2510	2510	2510	2510	0
387	20241119	124000	11428680	2510	2510	2510	2510	0
388	20241119	123900	11428680	2510	2510	2510	2510	0
389	20241119	123800	11428680	2510	2510	2510	2510	0
390	20241119	123700	11428680	2510	2510	2510	2510	0
391	20241119	123600	11428680	2510	2510	2510	2510	0
392	20241119	123500	11428680	2510	2510	2510	2510	0
393	20241119	123400	11428680	2510	2510	2510	2510	1
394	20241119	123300	11426170	2510	2510	2510	2510	0
395	20241119	123200	11426170	2510	2510	2510	2510	0
396	20241119	123100	11426170	2510	2510	2510	2510	0
397	20241119	123000	11426170	2510	2510	2510	2510	5
398	20241119	122900	11413620	2515	2515	2515	2515	0
399	20241119	122800	11413620	2515	2515	2515	2515	0
400	20241119	122700	11413620	2515	2515	2515	2515	3
401	20241119	122600	11406075	2515	2515	2515	2515	0
402	20241119	122500	11406075	2515	2515	2515	2515	0
403	20241119	122400	11406075	2515	2515	2515	2515	0
404	20241119	122300	11406075	2515	2515	2515	2515	0
405	20241119	122200	11406075	2515	2515	2515	2515	0
406	20241119	122100	11406075	2515	2515	2515	2515	0
407	20241119	122000	11406075	2515	2515	2515	2515	0
408	20241119	121900	11406075	2515	2515	2515	2515	0
409	20241119	121800	11406075	2515	2515	2515	2515	0
410	20241119	121700	11406075	2515	2515	2515	2515	0
411	20241119	121600	11406075	2515	2515	2515	2515	0
412	20241119	121500	11406075	2515	2515	2515	2515	0
413	20241119	121400	11406075	2515	2515	2515	2515	0
414	20241119	121300	11406075	2515	2515	2515	2515	4
415	20241119	121200	11396015	2515	2515	2515	2515	0
416	20241119	121100	11396015	2515	2515	2515	2515	0
417	20241119	121000	11396015	2515	2515	2515	2515	0
418	20241119	120900	11396015	2515	2515	2515	2515	0
419	20241119	120800	11396015	2515	2515	2515	2515	0
420	20241119	120700	11396015	2515	2515	2515	2515	0
421	20241119	120600	11396015	2515	2515	2515	2515	0
422	20241119	120500	11396015	2515	2515	2515	2515	0
423	20241119	120400	11396015	2515	2515	2515	2515	0
424	20241119	120300	11396015	2515	2515	2515	2515	0
425	20241119	120200	11396015	2515	2515	2515	2515	0
426	20241119	120100	11396015	2515	2515	2515	2515	100
427	20241119	120000	11144515	2515	2515	2515	2515	0
428	20241119	115900	11144515	2515	2515	2515	2515	0
429	20241119	115800	11144515	2515	2515	2515	2515	0
430	20241119	115700	11144515	2515	2515	2515	2515	0
431	20241119	115600	11144515	2515	2515	2515	2515	0
432	20241119	115500	11144515	2515	2515	2515	2515	0
433	20241119	115400	11144515	2515	2515	2515	2515	0
434	20241119	115300	11144515	2515	2515	2515	2515	0
435	20241119	115200	11144515	2515	2515	2515	2515	0
436	20241119	115100	11144515	2515	2515	2515	2515	0
437	20241119	115000	11144515	2515	2515	2515	2515	0
438	20241119	114900	11144515	2515	2515	2515	2515	0
439	20241119	114800	11144515	2515	2515	2515	2515	0
440	20241119	114700	11144515	2515	2515	2515	2515	0
441	20241119	114600	11144515	2515	2515	2515	2515	0
442	20241119	114500	11144515	2515	2515	2515	2515	0
443	20241119	114400	11144515	2515	2515	2515	2515	0
444	20241119	114300	11144515	2515	2515	2515	2515	0
445	20241119	114200	11144515	2515	2515	2515	2515	0
446	20241119	114100	11144515	2515	2515	2515	2515	0
447	20241119	114000	11144515	2515	2515	2515	2515	0
448	20241119	113900	11144515	2515	2515	2515	2515	0
449	20241119	113800	11144515	2515	2515	2515	2515	0
450	20241119	113700	11144515	2515	2515	2515	2515	0
451	20241119	113600	11144515	2515	2515	2515	2515	0
452	20241119	113500	11144515	2515	2515	2515	2515	1
453	20241119	113400	11142000	2510	2510	2510	2510	0
454	20241119	113300	11142000	2510	2510	2510	2510	0
455	20241119	113200	11142000	2510	2510	2510	2510	0
456	20241119	113100	11142000	2510	2510	2510	2510	0
457	20241119	113000	11142000	2510	2510	2510	2510	880
458	20241119	112900	8933200	2515	2515	2515	2515	0
459	20241119	112800	8933200	2515	2515	2515	2515	0
460	20241119	112700	8933200	2515	2515	2515	2515	0
461	20241119	112600	8933200	2515	2515	2515	2515	0
462	20241119	112500	8933200	2515	2515	2515	2515	0
463	20241119	112400	8933200	2515	2515	2515	2515	0
464	20241119	112300	8933200	2515	2515	2515	2515	0
465	20241119	112200	8933200	2515	2515	2515	2515	0
466	20241119	112100	8933200	2515	2515	2515	2515	0
467	20241119	112000	8933200	2515	2515	2515	2515	0
468	20241119	111900	8933200	2515	2515	2515	2515	0
469	20241119	111800	8933200	2515	2515	2515	2515	0
470	20241119	111700	8933200	2515	2515	2515	2515	0
471	20241119	111600	8933200	2515	2515	2515	2515	0
472	20241119	111500	8933200	2515	2515	2515	2515	0
473	20241119	111400	8933200	2515	2515	2515	2515	0
474	20241119	111300	8933200	2515	2515	2515	2515	0
475	20241119	111200	8933200	2515	2515	2515	2515	0
476	20241119	111100	8933200	2515	2515	2515	2515	0
477	20241119	111000	8933200	2515	2515	2515	2515	0
478	20241119	110900	8933200	2515	2515	2515	2515	0
479	20241119	110800	8933200	2515	2515	2515	2515	0
480	20241119	110700	8933200	2515	2515	2515	2515	0
481	20241119	110600	8933200	2515	2515	2515	2515	0
482	20241119	110500	8933200	2515	2515	2515	2515	0
483	20241119	110400	8933200	2515	2515	2515	2515	11
484	20241119	110300	8905535	2515	2515	2515	2515	0
485	20241119	110200	8905535	2515	2515	2515	2515	0
486	20241119	110100	8905535	2515	2515	2515	2515	0
487	20241119	110000	8905535	2515	2515	2515	2515	10
488	20241119	105900	8880385	2510	2510	2510	2510	125
489	20241119	105800	8566635	2505	2505	2505	2505	0
490	20241119	105700	8566635	2505	2505	2505	2505	0
491	20241119	105600	8566635	2505	2505	2505	2505	1
492	20241119	105500	8564130	2505	2505	2505	2505	0
493	20241119	105400	8564130	2505	2505	2505	2505	0
494	20241119	105300	8564130	2505	2505	2505	2505	0
495	20241119	105200	8564130	2505	2505	2505	2505	0
496	20241119	105100	8564130	2505	2505	2505	2505	0
497	20241119	105000	8564130	2505	2505	2505	2505	0
498	20241119	104900	8564130	2505	2505	2505	2505	0
499	20241119	104800	8564130	2505	2505	2505	2505	0
500	20241119	104700	8564130	2505	2505	2505	2505	0
501	20241119	104600	8564130	2505	2505	2505	2505	0
502	20241119	104500	8564130	2505	2505	2505	2505	0
503	20241119	104400	8564130	2505	2505	2505	2505	0
504	20241119	104300	8564130	2505	2505	2505	2505	0
505	20241119	104200	8564130	2505	2505	2505	2505	0
506	20241119	104100	8564130	2505	2505	2505	2505	0
507	20241119	104000	8564130	2505	2505	2505	2505	0
508	20241119	103900	8564130	2505	2505	2505	2505	0
509	20241119	103800	8564130	2505	2505	2505	2505	0
510	20241119	103700	8564130	2505	2505	2505	2505	2
511	20241119	103600	8559120	2500	2500	2500	2500	0
512	20241119	103500	8559120	2500	2500	2500	2500	0
513	20241119	103400	8559120	2500	2500	2500	2500	0
514	20241119	103300	8559120	2500	2500	2500	2500	0
515	20241119	103200	8559120	2500	2510	2510	2500	678
516	20241119	103100	6863985	2515	2515	2515	2515	0
517	20241119	103000	6863985	2515	2515	2515	2515	0
518	20241119	102900	6863985	2515	2515	2515	2515	0
519	20241119	102800	6863985	2515	2515	2515	2515	0
520	20241119	102700	6863985	2515	2515	2515	2515	0
521	20241119	102600	6863985	2515	2515	2515	2515	0
522	20241119	102500	6863985	2515	2515	2515	2515	0
523	20241119	102400	6863985	2515	2515	2515	2515	0
524	20241119	102300	6863985	2515	2515	2515	2515	0
525	20241119	102200	6863985	2515	2510	2515	2510	75
526	20241119	102100	6675730	2510	2510	2510	2510	0
527	20241119	102000	6675730	2510	2510	2510	2510	0
528	20241119	101900	6675730	2510	2510	2510	2510	0
529	20241119	101800	6675730	2510	2510	2510	2510	0
530	20241119	101700	6675730	2510	2510	2510	2510	0
531	20241119	101600	6675730	2510	2510	2510	2510	0
532	20241119	101500	6675730	2510	2510	2510	2510	10
533	20241119	101400	6650630	2510	2510	2510	2510	1
534	20241119	101300	6648120	2505	2505	2505	2505	0
535	20241119	101200	6648120	2505	2505	2505	2505	0
536	20241119	101100	6648120	2505	2505	2505	2505	0
537	20241119	101000	6648120	2505	2505	2505	2505	0
538	20241119	100900	6648120	2505	2505	2505	2505	0
539	20241119	100800	6648120	2505	2505	2505	2505	0
540	20241119	100700	6648120	2505	2505	2505	2505	0
541	20241119	100600	6648120	2505	2505	2505	2505	19
542	20241119	100500	6600525	2505	2505	2505	2505	0
543	20241119	100400	6600525	2505	2505	2505	2505	0
544	20241119	100300	6600525	2505	2505	2505	2505	0
545	20241119	100200	6600525	2505	2505	2505	2505	0
546	20241119	100100	6600525	2505	2505	2505	2505	0
547	20241119	100000	6600525	2505	2505	2505	2505	0
548	20241119	095900	6600525	2505	2505	2505	2505	0
549	20241119	095800	6600525	2505	2505	2505	2505	0
550	20241119	095700	6600525	2505	2505	2505	2505	0
551	20241119	095600	6600525	2505	2500	2505	2500	2
552	20241119	095500	6595520	2505	2505	2505	2505	1
553	20241119	095400	6593015	2500	2500	2500	2500	1
554	20241119	095300	6590515	2505	2505	2505	2505	0
555	20241119	095200	6590515	2505	2505	2505	2505	0
556	20241119	095100	6590515	2505	2505	2505	2505	1
557	20241119	095000	6588010	2505	2505	2505	2505	0
558	20241119	094900	6588010	2505	2505	2505	2505	0
559	20241119	094800	6588010	2505	2505	2505	2505	0
560	20241119	094700	6588010	2505	2505	2505	2505	4
561	20241119	094600	6577990	2510	2510	2510	2510	0
562	20241119	094500	6577990	2510	2510	2510	2495	1002
563	20241119	094400	4073350	2515	2515	2515	2515	2
564	20241119	094300	4068320	2510	2510	2510	2510	0
565	20241119	094200	4068320	2510	2510	2510	2510	0
566	20241119	094100	4068320	2510	2510	2510	2510	0
567	20241119	094000	4068320	2510	2510	2510	2510	0
568	20241119	093900	4068320	2510	2510	2510	2510	1
569	20241119	093800	4065810	2515	2515	2515	2515	0
570	20241119	093700	4065810	2515	2515	2515	2515	8
571	20241119	093600	4045690	2520	2520	2520	2520	0
572	20241119	093500	4045690	2520	2520	2520	2520	0
573	20241119	093400	4045690	2520	2520	2520	2520	1
574	20241119	093300	4043170	2520	2520	2520	2520	0
575	20241119	093200	4043170	2520	2520	2520	2520	0
576	20241119	093100	4043170	2520	2520	2520	2520	0
577	20241119	093000	4043170	2520	2520	2520	2520	101
578	20241119	092900	3788650	2525	2525	2525	2525	300
579	20241119	092800	3031150	2520	2520	2520	2520	300
580	20241119	092700	2275150	2515	2515	2515	2515	0
581	20241119	092600	2275150	2515	2520	2520	2515	100
582	20241119	092500	2023625	2525	2525	2525	2525	1
583	20241119	092400	2021100	2530	2530	2530	2530	0
584	20241119	092300	2021100	2530	2530	2530	2530	0
585	20241119	092200	2021100	2530	2530	2530	2530	0
586	20241119	092100	2021100	2530	2530	2530	2530	0
587	20241119	092000	2021100	2530	2530	2530	2530	0
588	20241119	091900	2021100	2530	2530	2530	2530	0
589	20241119	091800	2021100	2530	2530	2530	2530	1
590	20241119	091700	2018570	2520	2520	2520	2520	0
591	20241119	091600	2018570	2520	2520	2520	2520	0
592	20241119	091500	2018570	2520	2520	2520	2520	0
593	20241119	091400	2018570	2520	2520	2520	2520	0
594	20241119	091300	2018570	2520	2520	2520	2520	0
595	20241119	091200	2018570	2520	2520	2520	2520	0
596	20241119	091100	2018570	2520	2520	2520	2520	0
597	20241119	091000	2018570	2520	2520	2520	2520	0
598	20241119	090900	2018570	2520	2520	2520	2520	0
599	20241119	090800	2018570	2520	2520	2520	2520	0
600	20241119	090700	2018570	2520	2520	2520	2520	0
601	20241119	090600	2018570	2520	2520	2520	2520	0
602	20241119	090500	2018570	2520	2520	2520	2520	0
603	20241119	090400	2018570	2520	2520	2520	2520	0
604	20241119	090300	2018570	2520	2530	2530	2520	800
605	20241119	090200	2540	2540	2540	2540	2540	0
606	20241119	090100	2540	2540	2540	2540	2540	1
607	20241119	090000	0	2520	2520	2520	2520	0