KissMeData/322970/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	210800	16518570	2485	2485	2485	2485	1
3	20241120	210700	16518570	2485	2485	2485	2485	0
4	20241120	210600	16518570	2485	2485	2485	2485	0
5	20241120	210500	16518570	2485	2485	2485	2485	0
6	20241120	210400	16518570	2485	2485	2485	2485	0
7	20241120	210300	16518570	2485	2485	2485	2485	0
8	20241120	210200	16518570	2485	2485	2485	2485	0
9	20241120	210100	16518570	2485	2485	2485	2485	0
10	20241120	210000	16518570	2485	2485	2485	2485	0
11	20241120	205900	16518570	2485	2485	2485	2485	0
12	20241120	205800	16518570	2485	2485	2485	2485	0
13	20241120	205700	16518570	2485	2485	2485	2485	0
14	20241120	205600	16518570	2485	2485	2485	2485	0
15	20241120	205500	16518570	2485	2485	2485	2485	0
16	20241120	205400	16518570	2485	2485	2485	2485	0
17	20241120	205300	16518570	2485	2485	2485	2485	0
18	20241120	205200	16518570	2485	2485	2485	2485	0
19	20241120	205100	16518570	2485	2485	2485	2485	0
20	20241120	205000	16518570	2485	2485	2485	2485	0
21	20241120	204900	16518570	2485	2485	2485	2485	0
22	20241120	204800	16518570	2485	2485	2485	2485	0
23	20241120	204700	16518570	2485	2485	2485	2485	0
24	20241120	204600	16518570	2485	2485	2485	2485	0
25	20241120	204500	16518570	2485	2485	2485	2485	0
26	20241120	204400	16518570	2485	2485	2485	2485	0
27	20241120	204300	16518570	2485	2485	2485	2485	0
28	20241120	204200	16518570	2485	2485	2485	2485	0
29	20241120	204100	16518570	2485	2485	2485	2485	0
30	20241120	204000	16518570	2485	2485	2485	2485	0
31	20241120	203900	16518570	2485	2485	2485	2485	0
32	20241120	203800	16518570	2485	2485	2485	2485	1
33	20241120	203700	16518570	2485	2485	2485	2485	0
34	20241120	203600	16518570	2485	2485	2485	2485	0
35	20241120	203500	16518570	2485	2485	2485	2485	0
36	20241120	203400	16518570	2485	2485	2485	2485	0
37	20241120	203300	16518570	2485	2485	2485	2485	0
38	20241120	203200	16518570	2485	2485	2485	2485	0
39	20241120	203100	16518570	2485	2485	2485	2485	0
40	20241120	203000	16518570	2485	2485	2485	2485	0
41	20241120	202900	16518570	2485	2485	2485	2485	0
42	20241120	202800	16518570	2485	2485	2485	2485	0
43	20241120	202700	16518570	2485	2485	2485	2485	0
44	20241120	202600	16518570	2485	2485	2485	2485	0
45	20241120	202500	16518570	2485	2485	2485	2485	0
46	20241120	202400	16518570	2485	2485	2485	2485	0
47	20241120	202300	16518570	2485	2485	2485	2485	0
48	20241120	202200	16518570	2485	2485	2485	2485	0
49	20241120	202100	16518570	2485	2485	2485	2485	0
50	20241120	202000	16518570	2485	2485	2485	2485	0
51	20241120	201900	16518570	2485	2485	2485	2485	0
52	20241120	201800	16518570	2485	2485	2485	2485	0
53	20241120	201700	16518570	2485	2485	2485	2485	0
54	20241120	201600	16518570	2485	2485	2485	2485	0
55	20241120	201500	16518570	2485	2485	2485	2485	0
56	20241120	201400	16518570	2485	2485	2485	2485	0
57	20241120	201300	16518570	2485	2485	2485	2485	0
58	20241120	201200	16518570	2485	2485	2485	2485	0
59	20241120	201100	16518570	2485	2485	2485	2485	0
60	20241120	201000	16518570	2485	2485	2485	2485	0
61	20241120	200900	16518570	2485	2485	2485	2485	0
62	20241120	200800	16518570	2485	2485	2485	2485	1
63	20241120	200700	16518570	2485	2485	2485	2485	0
64	20241120	200600	16518570	2485	2485	2485	2485	0
65	20241120	200500	16518570	2485	2485	2485	2485	0
66	20241120	200400	16518570	2485	2485	2485	2485	0
67	20241120	200300	16518570	2485	2485	2485	2485	0
68	20241120	200200	16518570	2485	2485	2485	2485	0
69	20241120	200100	16518570	2485	2485	2485	2485	0
70	20241120	200000	16518570	2485	2485	2485	2485	0
71	20241120	195900	16518570	2485	2485	2485	2485	0
72	20241120	195800	16518570	2485	2485	2485	2485	0
73	20241120	195700	16518570	2485	2485	2485	2485	0
74	20241120	195600	16518570	2485	2485	2485	2485	0
75	20241120	195500	16518570	2485	2485	2485	2485	0
76	20241120	195400	16518570	2485	2485	2485	2485	0
77	20241120	195300	16518570	2485	2485	2485	2485	0
78	20241120	195200	16518570	2485	2485	2485	2485	0
79	20241120	195100	16518570	2485	2485	2485	2485	0
80	20241120	195000	16518570	2485	2485	2485	2485	0
81	20241120	194900	16518570	2485	2485	2485	2485	0
82	20241120	194800	16518570	2485	2485	2485	2485	0
83	20241120	194700	16518570	2485	2485	2485	2485	0
84	20241120	194600	16518570	2485	2485	2485	2485	0
85	20241120	194500	16518570	2485	2485	2485	2485	0
86	20241120	194400	16518570	2485	2485	2485	2485	0
87	20241120	194300	16518570	2485	2485	2485	2485	0
88	20241120	194200	16518570	2485	2485	2485	2485	0
89	20241120	194100	16518570	2485	2485	2485	2485	0
90	20241120	194000	16518570	2485	2485	2485	2485	0
91	20241120	193900	16518570	2485	2485	2485	2485	0
92	20241120	193800	16518570	2485	2485	2485	2485	1
93	20241120	193700	16518570	2485	2485	2485	2485	0
94	20241120	193600	16518570	2485	2485	2485	2485	0
95	20241120	193500	16518570	2485	2485	2485	2485	0
96	20241120	193400	16518570	2485	2485	2485	2485	0
97	20241120	193300	16518570	2485	2485	2485	2485	0
98	20241120	193200	16518570	2485	2485	2485	2485	0
99	20241120	193100	16518570	2485	2485	2485	2485	0
100	20241120	193000	16518570	2485	2485	2485	2485	0
101	20241120	192900	16518570	2485	2485	2485	2485	0
102	20241120	192800	16518570	2485	2485	2485	2485	0
103	20241120	192700	16518570	2485	2485	2485	2485	0
104	20241120	192600	16518570	2485	2485	2485	2485	0
105	20241120	192500	16518570	2485	2485	2485	2485	0
106	20241120	192400	16518570	2485	2485	2485	2485	0
107	20241120	192300	16518570	2485	2485	2485	2485	0
108	20241120	192200	16518570	2485	2485	2485	2485	0
109	20241120	192100	16518570	2485	2485	2485	2485	0
110	20241120	192000	16518570	2485	2485	2485	2485	0
111	20241120	191900	16518570	2485	2485	2485	2485	0
112	20241120	191800	16518570	2485	2485	2485	2485	0
113	20241120	191700	16518570	2485	2485	2485	2485	0
114	20241120	191600	16518570	2485	2485	2485	2485	0
115	20241120	191500	16518570	2485	2485	2485	2485	0
116	20241120	191400	16518570	2485	2485	2485	2485	0
117	20241120	191300	16518570	2485	2485	2485	2485	0
118	20241120	191200	16518570	2485	2485	2485	2485	0
119	20241120	191100	16518570	2485	2485	2485	2485	0
120	20241120	191000	16518570	2485	2485	2485	2485	0
121	20241120	190900	16518570	2485	2485	2485	2485	0
122	20241120	190800	16518570	2485	2485	2485	2485	1
123	20241120	190700	16518570	2485	2485	2485	2485	0
124	20241120	190600	16518570	2485	2485	2485	2485	0
125	20241120	190500	16518570	2485	2485	2485	2485	0
126	20241120	190400	16518570	2485	2485	2485	2485	0
127	20241120	190300	16518570	2485	2485	2485	2485	0
128	20241120	190200	16518570	2485	2485	2485	2485	0
129	20241120	190100	16518570	2485	2485	2485	2485	0
130	20241120	190000	16518570	2485	2485	2485	2485	0
131	20241120	185900	16518570	2485	2485	2485	2485	0
132	20241120	185800	16518570	2485	2485	2485	2485	0
133	20241120	185700	16518570	2485	2485	2485	2485	0
134	20241120	185600	16518570	2485	2485	2485	2485	0
135	20241120	185500	16518570	2485	2485	2485	2485	0
136	20241120	185400	16518570	2485	2485	2485	2485	0
137	20241120	185300	16518570	2485	2485	2485	2485	0
138	20241120	185200	16518570	2485	2485	2485	2485	0
139	20241120	185100	16518570	2485	2485	2485	2485	0
140	20241120	185000	16518570	2485	2485	2485	2485	0
141	20241120	184900	16518570	2485	2485	2485	2485	0
142	20241120	184800	16518570	2485	2485	2485	2485	0
143	20241120	184700	16518570	2485	2485	2485	2485	0
144	20241120	184600	16518570	2485	2485	2485	2485	0
145	20241120	184500	16518570	2485	2485	2485	2485	0
146	20241120	184400	16518570	2485	2485	2485	2485	0
147	20241120	184300	16518570	2485	2485	2485	2485	0
148	20241120	184200	16518570	2485	2485	2485	2485	0
149	20241120	184100	16518570	2485	2485	2485	2485	0
150	20241120	184000	16518570	2485	2485	2485	2485	0
151	20241120	183900	16518570	2485	2485	2485	2485	0
152	20241120	183800	16518570	2485	2485	2485	2485	1
153	20241120	183700	16518570	2485	2485	2485	2485	0
154	20241120	183600	16518570	2485	2485	2485	2485	0
155	20241120	183500	16518570	2485	2485	2485	2485	0
156	20241120	183400	16518570	2485	2485	2485	2485	0
157	20241120	183300	16518570	2485	2485	2485	2485	0
158	20241120	183200	16518570	2485	2485	2485	2485	0
159	20241120	183100	16518570	2485	2485	2485	2485	0
160	20241120	183000	16518570	2485	2485	2485	2485	0
161	20241120	182900	16518570	2485	2485	2485	2485	0
162	20241120	182800	16518570	2485	2485	2485	2485	0
163	20241120	182700	16518570	2485	2485	2485	2485	0
164	20241120	182600	16518570	2485	2485	2485	2485	0
165	20241120	182500	16518570	2485	2485	2485	2485	0
166	20241120	182400	16518570	2485	2485	2485	2485	0
167	20241120	182300	16518570	2485	2485	2485	2485	0
168	20241120	182200	16518570	2485	2485	2485	2485	0
169	20241120	182100	16518570	2485	2485	2485	2485	0
170	20241120	182000	16518570	2485	2485	2485	2485	0
171	20241120	181900	16518570	2485	2485	2485	2485	0
172	20241120	181800	16518570	2485	2485	2485	2485	0
173	20241120	181700	16518570	2485	2485	2485	2485	0
174	20241120	181600	16518570	2485	2485	2485	2485	0
175	20241120	181500	16518570	2485	2485	2485	2485	0
176	20241120	181400	16518570	2485	2485	2485	2485	0
177	20241120	181300	16518570	2485	2485	2485	2485	0
178	20241120	181200	16518570	2485	2485	2485	2485	0
179	20241120	181100	16518570	2485	2485	2485	2485	0
180	20241120	181000	16518570	2485	2485	2485	2485	0
181	20241120	180900	16518570	2485	2485	2485	2485	0
182	20241120	180800	16518570	2485	2485	2485	2485	1
183	20241120	180700	16518570	2485	2485	2485	2485	0
184	20241120	180600	16518570	2485	2485	2485	2485	0
185	20241120	180500	16518570	2485	2485	2485	2485	0
186	20241120	180400	16518570	2485	2485	2485	2485	0
187	20241120	180300	16518570	2485	2485	2485	2485	0
188	20241120	180200	16518570	2485	2485	2485	2485	0
189	20241120	180100	16518570	2485	2485	2485	2485	0
190	20241120	180000	16518570	2485	2485	2485	2485	0
191	20241120	175900	16518570	2485	2485	2485	2485	0
192	20241120	175800	16518570	2485	2485	2485	2485	0
193	20241120	175700	16518570	2485	2485	2485	2485	0
194	20241120	175600	16518570	2485	2485	2485	2485	0
195	20241120	175500	16518570	2485	2485	2485	2485	0
196	20241120	175400	16518570	2485	2485	2485	2485	0
197	20241120	175300	16518570	2485	2485	2485	2485	0
198	20241120	175200	16518570	2485	2485	2485	2485	0
199	20241120	175100	16518570	2485	2485	2485	2485	0
200	20241120	175000	16518570	2485	2485	2485	2485	0
201	20241120	174900	16518570	2485	2485	2485	2485	0
202	20241120	174800	16518570	2485	2485	2485	2485	0
203	20241120	174700	16518570	2485	2485	2485	2485	0
204	20241120	174600	16518570	2485	2485	2485	2485	0
205	20241120	174500	16518570	2485	2485	2485	2485	0
206	20241120	174400	16518570	2485	2485	2485	2485	0
207	20241120	174300	16518570	2485	2485	2485	2485	0
208	20241120	174200	16518570	2485	2485	2485	2485	0
209	20241120	174100	16518570	2485	2485	2485	2485	0
210	20241120	174000	16518570	2485	2485	2485	2485	0
211	20241120	173900	16518570	2485	2485	2485	2485	0
212	20241120	173800	16518570	2485	2485	2485	2485	1
213	20241120	173700	16518570	2485	2485	2485	2485	0
214	20241120	173600	16518570	2485	2485	2485	2485	0
215	20241120	173500	16518570	2485	2485	2485	2485	0
216	20241120	173400	16518570	2485	2485	2485	2485	0
217	20241120	173300	16518570	2485	2485	2485	2485	0
218	20241120	173200	16518570	2485	2485	2485	2485	0
219	20241120	173100	16518570	2485	2485	2485	2485	0
220	20241120	173000	16518570	2485	2485	2485	2485	0
221	20241120	172900	16518570	2485	2485	2485	2485	0
222	20241120	172800	16518570	2485	2485	2485	2485	0
223	20241120	172700	16518570	2485	2485	2485	2485	0
224	20241120	172600	16518570	2485	2485	2485	2485	0
225	20241120	172500	16518570	2485	2485	2485	2485	0
226	20241120	172400	16518570	2485	2485	2485	2485	0
227	20241120	172300	16518570	2485	2485	2485	2485	0
228	20241120	172200	16518570	2485	2485	2485	2485	0
229	20241120	172100	16518570	2485	2485	2485	2485	0
230	20241120	172000	16518570	2485	2485	2485	2485	0
231	20241120	171900	16518570	2485	2485	2485	2485	0
232	20241120	171800	16518570	2485	2485	2485	2485	0
233	20241120	171700	16518570	2485	2485	2485	2485	0
234	20241120	171600	16518570	2485	2485	2485	2485	0
235	20241120	171500	16518570	2485	2485	2485	2485	0
236	20241120	171400	16518570	2485	2485	2485	2485	0
237	20241120	171300	16518570	2485	2485	2485	2485	0
238	20241120	171200	16518570	2485	2485	2485	2485	0
239	20241120	171100	16518570	2485	2485	2485	2485	0
240	20241120	171000	16518570	2485	2485	2485	2485	0
241	20241120	170900	16518570	2485	2485	2485	2485	0
242	20241120	170800	16518570	2485	2485	2485	2485	1
243	20241120	170700	16518570	2485	2485	2485	2485	0
244	20241120	170600	16518570	2485	2485	2485	2485	0
245	20241120	170500	16518570	2485	2485	2485	2485	0
246	20241120	170400	16518570	2485	2485	2485	2485	0
247	20241120	170300	16518570	2485	2485	2485	2485	0
248	20241120	170200	16518570	2485	2485	2485	2485	0
249	20241120	170100	16518570	2485	2485	2485	2485	0
250	20241120	170000	16518570	2485	2485	2485	2485	0
251	20241120	165900	16518570	2485	2485	2485	2485	0
252	20241120	165800	16518570	2485	2485	2485	2485	0
253	20241120	165700	16518570	2485	2485	2485	2485	0
254	20241120	165600	16518570	2485	2485	2485	2485	0
255	20241120	165500	16518570	2485	2485	2485	2485	0
256	20241120	165400	16518570	2485	2485	2485	2485	0
257	20241120	165300	16518570	2485	2485	2485	2485	0
258	20241120	165200	16518570	2485	2485	2485	2485	0
259	20241120	165100	16518570	2485	2485	2485	2485	0
260	20241120	165000	16518570	2485	2485	2485	2485	0
261	20241120	164900	16518570	2485	2485	2485	2485	0
262	20241120	164800	16518570	2485	2485	2485	2485	0
263	20241120	164700	16518570	2485	2485	2485	2485	0
264	20241120	164600	16518570	2485	2485	2485	2485	0
265	20241120	164500	16518570	2485	2485	2485	2485	0
266	20241120	164400	16518570	2485	2485	2485	2485	0
267	20241120	164300	16518570	2485	2485	2485	2485	0
268	20241120	164200	16518570	2485	2485	2485	2485	0
269	20241120	164100	16518570	2485	2485	2485	2485	0
270	20241120	164000	16518570	2485	2485	2485	2485	0
271	20241120	163900	16518570	2485	2485	2485	2485	0
272	20241120	163800	16518570	2485	2485	2485	2485	1
273	20241120	163700	16518570	2485	2485	2485	2485	0
274	20241120	163600	16518570	2485	2485	2485	2485	0
275	20241120	163500	16518570	2485	2485	2485	2485	0
276	20241120	163400	16518570	2485	2485	2485	2485	0
277	20241120	163300	16518570	2485	2485	2485	2485	0
278	20241120	163200	16518570	2485	2485	2485	2485	0
279	20241120	163100	16518570	2485	2485	2485	2485	0
280	20241120	163000	16518570	2485	2485	2485	2485	0
281	20241120	162900	16518570	2485	2485	2485	2485	0
282	20241120	162800	16518570	2485	2485	2485	2485	0
283	20241120	162700	16518570	2485	2485	2485	2485	0
284	20241120	162600	16518570	2485	2485	2485	2485	0
285	20241120	162500	16518570	2485	2485	2485	2485	0
286	20241120	162400	16518570	2485	2485	2485	2485	0
287	20241120	162300	16518570	2485	2485	2485	2485	0
288	20241120	162200	16518570	2485	2485	2485	2485	0
289	20241120	162100	16518570	2485	2485	2485	2485	0
290	20241120	162000	16518570	2485	2485	2485	2485	0
291	20241120	161900	16518570	2485	2485	2485	2485	0
292	20241120	161800	16518570	2485	2485	2485	2485	0
293	20241120	161700	16518570	2485	2485	2485	2485	0
294	20241120	161600	16518570	2485	2485	2485	2485	0
295	20241120	161500	16518570	2485	2485	2485	2485	0
296	20241120	161400	16518570	2485	2485	2485	2485	0
297	20241120	161300	16518570	2485	2485	2485	2485	0
298	20241120	161200	16518570	2485	2485	2485	2485	0
299	20241120	161100	16518570	2485	2485	2485	2485	0
300	20241120	161000	16518570	2485	2485	2485	2485	0
301	20241120	160900	16518570	2485	2485	2485	2485	0
302	20241120	160800	16518570	2485	2485	2485	2485	1
303	20241120	160700	16518570	2485	2485	2485	2485	0
304	20241120	160600	16518570	2485	2485	2485	2485	0
305	20241120	160500	16518570	2485	2485	2485	2485	0
306	20241120	160400	16518570	2485	2485	2485	2485	0
307	20241120	160300	16518570	2485	2485	2485	2485	0
308	20241120	160200	16518570	2485	2485	2485	2485	0
309	20241120	160100	16518570	2485	2485	2485	2485	0
310	20241120	160000	16518570	2485	2485	2485	2485	0
311	20241120	155900	16518570	2485	2485	2485	2485	0
312	20241120	155800	16518570	2485	2485	2485	2485	0
313	20241120	155700	16518570	2485	2485	2485	2485	0
314	20241120	155600	16518570	2485	2485	2485	2485	0
315	20241120	155500	16518570	2485	2485	2485	2485	0
316	20241120	155400	16518570	2485	2485	2485	2485	0
317	20241120	155300	16518570	2485	2485	2485	2485	0
318	20241120	155200	16518570	2485	2485	2485	2485	0
319	20241120	155100	16518570	2485	2485	2485	2485	0
320	20241120	155000	16518570	2485	2485	2485	2485	0
321	20241120	154900	16518570	2485	2485	2485	2485	0
322	20241120	154800	16518570	2485	2485	2485	2485	0
323	20241120	154700	16518570	2485	2485	2485	2485	0
324	20241120	154600	16518570	2485	2485	2485	2485	0
325	20241120	154500	16518570	2485	2485	2485	2485	0
326	20241120	154400	16518570	2485	2485	2485	2485	0
327	20241120	154300	16518570	2485	2485	2485	2485	0
328	20241120	154200	16518570	2485	2485	2485	2485	0
329	20241120	154100	16518570	2485	2485	2485	2485	0
330	20241120	154000	16518570	2485	2485	2485	2485	0
331	20241120	153900	16518570	2485	2485	2485	2485	0
332	20241120	153800	16518570	2485	2485	2485	2485	1
333	20241120	153700	16518570	2485	2485	2485	2485	0
334	20241120	153600	16518570	2485	2485	2485	2485	0
335	20241120	153500	16518570	2485	2485	2485	2485	0
336	20241120	153400	16518570	2485	2485	2485	2485	0
337	20241120	153300	16518570	2485	2485	2485	2485	0
338	20241120	153200	16518570	2485	2485	2485	2485	0
339	20241120	153100	16518570	2485	2485	2485	2485	0
340	20241120	153000	16518570	2485	2485	2485	2485	0
341	20241120	152900	16518570	2485	2485	2485	2485	0
342	20241120	152800	16518570	2485	2485	2485	2485	0
343	20241120	152700	16518570	2485	2485	2485	2485	0
344	20241120	152600	16518570	2485	2485	2485	2485	0
345	20241120	152500	16518570	2485	2485	2485	2485	0
346	20241120	152400	16518570	2485	2485	2485	2485	0
347	20241120	152300	16518570	2485	2485	2485	2485	0
348	20241120	152200	16518570	2485	2485	2485	2485	0
349	20241120	152100	16518570	2485	2485	2485	2485	0
350	20241120	152000	16518570	2485	2485	2485	2485	0
351	20241120	151900	16518570	2485	2485	2485	2485	0
352	20241120	151800	16518570	2485	2485	2485	2485	0
353	20241120	151700	16518570	2485	2485	2485	2485	0
354	20241120	151600	16518570	2485	2485	2485	2485	0
355	20241120	151500	16518570	2485	2485	2485	2485	0
356	20241120	151400	16518570	2485	2485	2485	2485	0
357	20241120	151300	16518570	2485	2485	2485	2485	0
358	20241120	151200	16518570	2485	2485	2485	2485	0
359	20241120	151100	16518570	2485	2485	2485	2485	0
360	20241120	151000	16518570	2485	2485	2485	2485	0
361	20241120	150900	16518570	2485	2485	2485	2485	0
362	20241120	150800	16518570	2485	2485	2485	2485	0
363	20241120	150700	16518570	2485	2485	2485	2485	0
364	20241120	150600	16518570	2485	2485	2485	2485	0
365	20241120	150500	16518570	2485	2485	2485	2485	0
366	20241120	150400	16518570	2485	2485	2485	2485	0
367	20241120	150300	16518570	2485	2485	2485	2485	0
368	20241120	150200	16518570	2485	2485	2485	2485	0
369	20241120	150100	16518570	2485	2485	2485	2485	0
370	20241120	150000	16518570	2485	2485	2485	2485	0
371	20241120	145900	16518570	2485	2485	2485	2485	0
372	20241120	145800	16518570	2485	2485	2485	2485	0
373	20241120	145700	16518570	2485	2485	2485	2485	0
374	20241120	145600	16518570	2485	2485	2485	2485	0
375	20241120	145500	16518570	2485	2485	2485	2485	0
376	20241120	145400	16518570	2485	2485	2485	2485	0
377	20241120	145300	16518570	2485	2485	2485	2485	0
378	20241120	145200	16518570	2485	2485	2485	2485	0
379	20241120	145100	16518570	2485	2485	2485	2485	0
380	20241120	145000	16518570	2485	2485	2485	2485	0
381	20241120	144900	16518570	2485	2485	2485	2485	0
382	20241120	144800	16518570	2485	2485	2485	2485	0
383	20241120	144700	16518570	2485	2485	2485	2485	0
384	20241120	144600	16518570	2485	2485	2485	2485	0
385	20241120	144500	16518570	2485	2485	2485	2485	0
386	20241120	144400	16518570	2485	2485	2485	2485	0
387	20241120	144300	16518570	2485	2485	2485	2485	1
388	20241120	144200	16516085	2480	2480	2480	2480	0
389	20241120	144100	16516085	2480	2480	2480	2480	49
390	20241120	144000	16394565	2480	2480	2480	2480	0
391	20241120	143900	16394565	2480	2480	2480	2480	0
392	20241120	143800	16394565	2480	2480	2480	2480	0
393	20241120	143700	16394565	2480	2480	2480	2480	0
394	20241120	143600	16394565	2480	2480	2480	2480	0
395	20241120	143500	16394565	2480	2480	2480	2480	0
396	20241120	143400	16394565	2480	2480	2480	2480	1
397	20241120	143300	16392085	2400	2400	2400	2400	0
398	20241120	143200	16392085	2400	2400	2400	2400	569
399	20241120	143100	15026485	2485	2485	2485	2485	0
400	20241120	143000	15026485	2485	2485	2485	2485	0
401	20241120	142900	15026485	2485	2485	2485	2485	0
402	20241120	142800	15026485	2485	2485	2485	2485	0
403	20241120	142700	15026485	2485	2485	2485	2485	0
404	20241120	142600	15026485	2485	2485	2485	2485	0
405	20241120	142500	15026485	2485	2485	2485	2485	0
406	20241120	142400	15026485	2485	2485	2485	2485	0
407	20241120	142300	15026485	2485	2485	2485	2485	0
408	20241120	142200	15026485	2485	2485	2485	2485	0
409	20241120	142100	15026485	2485	2485	2485	2485	0
410	20241120	142000	15026485	2485	2485	2485	2485	0
411	20241120	141900	15026485	2485	2485	2485	2485	0
412	20241120	141800	15026485	2485	2485	2485	2485	0
413	20241120	141700	15026485	2485	2485	2485	2485	0
414	20241120	141600	15026485	2485	2485	2485	2485	0
415	20241120	141500	15026485	2485	2485	2485	2485	0
416	20241120	141400	15026485	2485	2485	2485	2485	0
417	20241120	141300	15026485	2485	2485	2485	2485	0
418	20241120	141200	15026485	2485	2485	2485	2485	0
419	20241120	141100	15026485	2485	2485	2485	2485	0
420	20241120	141000	15026485	2485	2485	2485	2485	0
421	20241120	140900	15026485	2485	2485	2485	2485	0
422	20241120	140800	15026485	2485	2485	2485	2485	0
423	20241120	140700	15026485	2485	2485	2485	2485	0
424	20241120	140600	15026485	2485	2485	2485	2485	0
425	20241120	140500	15026485	2485	2485	2485	2485	0
426	20241120	140400	15026485	2485	2485	2485	2485	0
427	20241120	140300	15026485	2485	2485	2485	2485	0
428	20241120	140200	15026485	2485	2485	2485	2485	0
429	20241120	140100	15026485	2485	2485	2485	2485	0
430	20241120	140000	15026485	2485	2485	2485	2485	0
431	20241120	135900	15026485	2485	2485	2485	2485	0
432	20241120	135800	15026485	2485	2485	2485	2485	0
433	20241120	135700	15026485	2485	2485	2485	2485	0
434	20241120	135600	15026485	2485	2485	2485	2485	0
435	20241120	135500	15026485	2485	2485	2485	2485	0
436	20241120	135400	15026485	2485	2485	2485	2485	0
437	20241120	135300	15026485	2485	2485	2485	2485	0
438	20241120	135200	15026485	2485	2485	2485	2485	0
439	20241120	135100	15026485	2485	2485	2485	2485	0
440	20241120	135000	15026485	2485	2485	2485	2485	0
441	20241120	134900	15026485	2485	2485	2485	2485	0
442	20241120	134800	15026485	2485	2485	2485	2485	100
443	20241120	134700	14777985	2490	2490	2490	2490	0
444	20241120	134600	14777985	2490	2490	2490	2490	0
445	20241120	134500	14777985	2490	2490	2490	2490	0
446	20241120	134400	14777985	2490	2490	2490	2490	0
447	20241120	134300	14777985	2490	2490	2490	2490	0
448	20241120	134200	14777985	2490	2490	2490	2490	0
449	20241120	134100	14777985	2490	2490	2490	2490	0
450	20241120	134000	14777985	2490	2490	2490	2490	0
451	20241120	133900	14777985	2490	2490	2490	2490	0
452	20241120	133800	14777985	2490	2490	2490	2490	0
453	20241120	133700	14777985	2490	2490	2490	2490	0
454	20241120	133600	14777985	2490	2490	2490	2490	0
455	20241120	133500	14777985	2490	2490	2490	2490	1
456	20241120	133400	14775495	2400	2400	2400	2400	0
457	20241120	133300	14775495	2400	2400	2400	2400	1500
458	20241120	133200	11175495	2500	2500	2500	2500	0
459	20241120	133100	11175495	2500	2500	2500	2500	0
460	20241120	133000	11175495	2500	2500	2500	2500	0
461	20241120	132900	11175495	2500	2500	2500	2500	0
462	20241120	132800	11175495	2500	2500	2500	2500	0
463	20241120	132700	11175495	2500	2500	2500	2500	0
464	20241120	132600	11175495	2500	2500	2500	2500	0
465	20241120	132500	11175495	2500	2500	2500	2500	0
466	20241120	132400	11175495	2500	2500	2500	2500	0
467	20241120	132300	11175495	2500	2500	2500	2500	0
468	20241120	132200	11175495	2500	2500	2500	2500	0
469	20241120	132100	11175495	2500	2500	2500	2500	0
470	20241120	132000	11175495	2500	2500	2500	2500	0
471	20241120	131900	11175495	2500	2500	2500	2500	0
472	20241120	131800	11175495	2500	2500	2500	2500	0
473	20241120	131700	11175495	2500	2500	2500	2500	0
474	20241120	131600	11175495	2500	2500	2500	2500	0
475	20241120	131500	11175495	2500	2500	2500	2500	0
476	20241120	131400	11175495	2500	2500	2500	2500	0
477	20241120	131300	11175495	2500	2500	2500	2500	0
478	20241120	131200	11175495	2500	2500	2500	2500	0
479	20241120	131100	11175495	2500	2500	2500	2500	0
480	20241120	131000	11175495	2500	2500	2500	2500	0
481	20241120	130900	11175495	2500	2500	2500	2500	0
482	20241120	130800	11175495	2500	2500	2500	2500	0
483	20241120	130700	11175495	2500	2500	2500	2500	0
484	20241120	130600	11175495	2500	2500	2500	2500	0
485	20241120	130500	11175495	2500	2500	2500	2500	0
486	20241120	130400	11175495	2500	2500	2500	2500	0
487	20241120	130300	11175495	2500	2500	2500	2500	0
488	20241120	130200	11175495	2500	2500	2500	2500	0
489	20241120	130100	11175495	2500	2500	2500	2500	0
490	20241120	130000	11175495	2500	2500	2500	2500	0
491	20241120	125900	11175495	2500	2500	2500	2500	0
492	20241120	125800	11175495	2500	2500	2500	2500	0
493	20241120	125700	11175495	2500	2500	2500	2500	0
494	20241120	125600	11175495	2500	2500	2500	2500	0
495	20241120	125500	11175495	2500	2500	2500	2500	0
496	20241120	125400	11175495	2500	2500	2500	2500	0
497	20241120	125300	11175495	2500	2500	2500	2500	0
498	20241120	125200	11175495	2500	2500	2500	2500	0
499	20241120	125100	11175495	2500	2500	2500	2500	0
500	20241120	125000	11175495	2500	2500	2500	2500	0
501	20241120	124900	11175495	2500	2500	2500	2500	0
502	20241120	124800	11175495	2500	2500	2500	2500	0
503	20241120	124700	11175495	2500	2500	2500	2500	0
504	20241120	124600	11175495	2500	2500	2500	2500	0
505	20241120	124500	11175495	2500	2500	2500	2500	0
506	20241120	124400	11175495	2500	2500	2500	2500	0
507	20241120	124300	11175495	2500	2500	2500	2500	0
508	20241120	124200	11175495	2500	2500	2500	2500	0
509	20241120	124100	11175495	2500	2500	2500	2500	0
510	20241120	124000	11175495	2500	2500	2500	2500	0
511	20241120	123900	11175495	2500	2500	2500	2500	0
512	20241120	123800	11175495	2500	2500	2500	2500	0
513	20241120	123700	11175495	2500	2500	2500	2500	0
514	20241120	123600	11175495	2500	2500	2500	2500	0
515	20241120	123500	11175495	2500	2500	2500	2500	0
516	20241120	123400	11175495	2500	2500	2500	2500	0
517	20241120	123300	11175495	2500	2500	2500	2500	0
518	20241120	123200	11175495	2500	2500	2500	2500	0
519	20241120	123100	11175495	2500	2500	2500	2500	0
520	20241120	123000	11175495	2500	2500	2500	2500	0
521	20241120	122900	11175495	2500	2500	2500	2500	0
522	20241120	122800	11175495	2500	2500	2500	2500	0
523	20241120	122700	11175495	2500	2500	2500	2500	0
524	20241120	122600	11175495	2500	2500	2500	2500	0
525	20241120	122500	11175495	2500	2500	2500	2500	0
526	20241120	122400	11175495	2500	2500	2500	2500	0
527	20241120	122300	11175495	2500	2500	2500	2500	0
528	20241120	122200	11175495	2500	2500	2500	2500	0
529	20241120	122100	11175495	2500	2500	2500	2500	0
530	20241120	122000	11175495	2500	2500	2500	2500	0
531	20241120	121900	11175495	2500	2500	2500	2500	0
532	20241120	121800	11175495	2500	2500	2500	2500	0
533	20241120	121700	11175495	2500	2500	2500	2500	0
534	20241120	121600	11175495	2500	2500	2500	2500	0
535	20241120	121500	11175495	2500	2500	2500	2500	0
536	20241120	121400	11175495	2500	2500	2500	2500	0
537	20241120	121300	11175495	2500	2500	2500	2500	0
538	20241120	121200	11175495	2500	2500	2500	2500	0
539	20241120	121100	11175495	2500	2500	2500	2500	0
540	20241120	121000	11175495	2500	2500	2500	2500	0
541	20241120	120900	11175495	2500	2500	2500	2500	0
542	20241120	120800	11175495	2500	2500	2500	2500	0
543	20241120	120700	11175495	2500	2500	2500	2500	0
544	20241120	120600	11175495	2500	2500	2500	2500	0
545	20241120	120500	11175495	2500	2500	2500	2500	0
546	20241120	120400	11175495	2500	2500	2500	2500	0
547	20241120	120300	11175495	2500	2500	2500	2500	0
548	20241120	120200	11175495	2500	2500	2500	2500	0
549	20241120	120100	11175495	2500	2500	2500	2500	0
550	20241120	120000	11175495	2500	2500	2500	2500	0
551	20241120	115900	11175495	2500	2500	2500	2500	0
552	20241120	115800	11175495	2500	2500	2500	2500	0
553	20241120	115700	11175495	2500	2500	2500	2500	0
554	20241120	115600	11175495	2500	2500	2500	2500	0
555	20241120	115500	11175495	2500	2500	2500	2500	0
556	20241120	115400	11175495	2500	2500	2500	2500	0
557	20241120	115300	11175495	2500	2500	2500	2500	0
558	20241120	115200	11175495	2500	2500	2500	2500	0
559	20241120	115100	11175495	2500	2500	2500	2500	0
560	20241120	115000	11175495	2500	2500	2500	2500	0
561	20241120	114900	11175495	2500	2500	2500	2500	0
562	20241120	114800	11175495	2500	2500	2500	2500	0
563	20241120	114700	11175495	2500	2500	2500	2500	0
564	20241120	114600	11175495	2500	2500	2500	2500	0
565	20241120	114500	11175495	2500	2500	2500	2500	0
566	20241120	114400	11175495	2500	2500	2500	2500	0
567	20241120	114300	11175495	2500	2500	2500	2500	0
568	20241120	114200	11175495	2500	2500	2500	2500	0
569	20241120	114100	11175495	2500	2500	2500	2500	0
570	20241120	114000	11175495	2500	2500	2500	2500	0
571	20241120	113900	11175495	2500	2500	2500	2500	0
572	20241120	113800	11175495	2500	2500	2500	2500	0
573	20241120	113700	11175495	2500	2500	2500	2500	0
574	20241120	113600	11175495	2500	2500	2500	2500	0
575	20241120	113500	11175495	2500	2500	2500	2500	0
576	20241120	113400	11175495	2500	2500	2500	2500	0
577	20241120	113300	11175495	2500	2500	2500	2500	0
578	20241120	113200	11175495	2500	2500	2500	2500	0
579	20241120	113100	11175495	2500	2500	2500	2500	0
580	20241120	113000	11175495	2500	2500	2500	2500	0
581	20241120	112900	11175495	2500	2500	2500	2500	0
582	20241120	112800	11175495	2500	2500	2500	2500	0
583	20241120	112700	11175495	2500	2500	2500	2500	0
584	20241120	112600	11175495	2500	2500	2500	2500	0
585	20241120	112500	11175495	2500	2500	2500	2500	0
586	20241120	112400	11175495	2500	2500	2500	2500	0
587	20241120	112300	11175495	2500	2500	2500	2500	0
588	20241120	112200	11175495	2500	2500	2500	2500	0
589	20241120	112100	11175495	2500	2500	2500	2500	0
590	20241120	112000	11175495	2500	2500	2500	2500	0
591	20241120	111900	11175495	2500	2500	2500	2500	0
592	20241120	111800	11175495	2500	2500	2500	2500	0
593	20241120	111700	11175495	2500	2500	2500	2500	0
594	20241120	111600	11175495	2500	2500	2500	2500	0
595	20241120	111500	11175495	2500	2500	2500	2500	0
596	20241120	111400	11175495	2500	2500	2500	2500	0
597	20241120	111300	11175495	2500	2500	2500	2500	0
598	20241120	111200	11175495	2500	2500	2500	2500	0
599	20241120	111100	11175495	2500	2500	2500	2500	0
600	20241120	111000	11175495	2500	2500	2500	2500	0
601	20241120	110900	11175495	2500	2500	2500	2500	0
602	20241120	110800	11175495	2500	2500	2500	2500	0
603	20241120	110700	11175495	2500	2500	2500	2500	0
604	20241120	110600	11175495	2500	2500	2500	2500	0
605	20241120	110500	11175495	2500	2500	2500	2500	0
606	20241120	110400	11175495	2500	2500	2500	2500	0
607	20241120	110300	11175495	2500	2500	2500	2500	0
608	20241120	110200	11175495	2500	2500	2500	2500	0
609	20241120	110100	11175495	2500	2500	2500	2500	0
610	20241120	110000	11175495	2500	2500	2500	2500	0
611	20241120	105900	11175495	2500	2500	2500	2500	1
612	20241120	105800	11172995	2570	2570	2570	2570	0
613	20241120	105700	11172995	2570	2570	2570	2570	0
614	20241120	105600	11172995	2570	2570	2570	2570	0
615	20241120	105500	11172995	2570	2570	2570	2570	0
616	20241120	105400	11172995	2570	2570	2570	2570	0
617	20241120	105300	11172995	2570	2570	2570	2570	0
618	20241120	105200	11172995	2570	2570	2570	2570	0
619	20241120	105100	11172995	2570	2570	2570	2570	0
620	20241120	105000	11172995	2570	2570	2570	2570	0
621	20241120	104900	11172995	2570	2570	2570	2570	0
622	20241120	104800	11172995	2570	2570	2570	2570	0
623	20241120	104700	11172995	2570	2570	2570	2570	0
624	20241120	104600	11172995	2570	2500	2570	2500	11
625	20241120	104500	11145425	2495	2495	2495	2495	0
626	20241120	104400	11145425	2495	2495	2495	2495	0
627	20241120	104300	11145425	2495	2495	2495	2495	0
628	20241120	104200	11145425	2495	2495	2495	2495	0
629	20241120	104100	11145425	2495	2400	2495	2400	199
630	20241120	104000	10654410	2395	2395	2395	2395	2650
631	20241120	103900	4307660	2250	2250	2250	2250	0
632	20241120	103800	4307660	2250	2250	2250	2250	0
633	20241120	103700	4307660	2250	2250	2250	2250	0
634	20241120	103600	4307660	2250	2250	2250	2250	0
635	20241120	103500	4307660	2250	2250	2250	2250	0
636	20241120	103400	4307660	2250	2250	2250	2250	0
637	20241120	103300	4307660	2250	2250	2250	2250	0
638	20241120	103200	4307660	2250	2250	2250	2250	0
639	20241120	103100	4307660	2250	2250	2250	2250	0
640	20241120	103000	4307660	2250	2250	2250	2250	0
641	20241120	102900	4307660	2250	2250	2250	2250	0
642	20241120	102800	4307660	2250	2250	2250	2250	1
643	20241120	102700	4305410	2490	2490	2490	2490	0
644	20241120	102600	4305410	2490	2490	2490	2490	0
645	20241120	102500	4305410	2490	2490	2490	2490	0
646	20241120	102400	4305410	2490	2490	2490	2490	0
647	20241120	102300	4305410	2490	2490	2490	2490	0
648	20241120	102200	4305410	2490	2490	2490	2490	0
649	20241120	102100	4305410	2490	2490	2490	2490	20
650	20241120	102000	4255610	2490	2400	2490	2250	852
651	20241120	101900	2336430	2500	2500	2500	2500	0
652	20241120	101800	2336430	2500	2500	2500	2500	0
653	20241120	101700	2336430	2500	2500	2500	2500	0
654	20241120	101600	2336430	2500	2500	2500	2500	0
655	20241120	101500	2336430	2500	2500	2500	2500	0
656	20241120	101400	2336430	2500	2500	2500	2500	0
657	20241120	101300	2336430	2500	2500	2500	2500	0
658	20241120	101200	2336430	2500	2500	2500	2500	0
659	20241120	101100	2336430	2500	2500	2500	2500	0
660	20241120	101000	2336430	2500	2500	2500	2500	0
661	20241120	100900	2336430	2500	2500	2500	2500	0
662	20241120	100800	2336430	2500	2500	2500	2500	0
663	20241120	100700	2336430	2500	2500	2500	2500	0
664	20241120	100600	2336430	2500	2500	2500	2500	0
665	20241120	100500	2336430	2500	2500	2500	2500	0
666	20241120	100400	2336430	2500	2500	2500	2500	0
667	20241120	100300	2336430	2500	2500	2500	2500	0
668	20241120	100200	2336430	2500	2500	2500	2500	0
669	20241120	100100	2336430	2500	2500	2500	2500	0
670	20241120	100000	2336430	2500	2500	2500	2500	0
671	20241120	095900	2336430	2500	2500	2500	2500	0
672	20241120	095800	2336430	2500	2500	2500	2500	0
673	20241120	095700	2336430	2500	2500	2500	2500	0
674	20241120	095600	2336430	2500	2500	2500	2500	0
675	20241120	095500	2336430	2500	2500	2500	2500	0
676	20241120	095400	2336430	2500	2500	2500	2500	0
677	20241120	095300	2336430	2500	2500	2500	2500	0
678	20241120	095200	2336430	2500	2500	2500	2500	0
679	20241120	095100	2336430	2500	2500	2500	2500	0
680	20241120	095000	2336430	2500	2500	2500	2500	0
681	20241120	094900	2336430	2500	2500	2500	2500	0
682	20241120	094800	2336430	2500	2500	2500	2500	0
683	20241120	094700	2336430	2500	2500	2500	2500	0
684	20241120	094600	2336430	2500	2500	2500	2500	0
685	20241120	094500	2336430	2500	2500	2500	2500	0
686	20241120	094400	2336430	2500	2500	2500	2500	0
687	20241120	094300	2336430	2500	2500	2500	2500	0
688	20241120	094200	2336430	2500	2500	2500	2500	0
689	20241120	094100	2336430	2500	2500	2500	2500	0
690	20241120	094000	2336430	2500	2500	2500	2500	0
691	20241120	093900	2336430	2500	2500	2500	2500	0
692	20241120	093800	2336430	2500	2500	2500	2500	0
693	20241120	093700	2336430	2500	2500	2500	2500	0
694	20241120	093600	2336430	2500	2500	2500	2500	0
695	20241120	093500	2336430	2500	2500	2500	2500	0
696	20241120	093400	2336430	2500	2500	2500	2500	0
697	20241120	093300	2336430	2500	2500	2500	2500	0
698	20241120	093200	2336430	2500	2500	2500	2500	0
699	20241120	093100	2336430	2500	2500	2500	2500	0
700	20241120	093000	2336430	2500	2500	2500	2500	0
701	20241120	092900	2336430	2500	2500	2500	2500	0
702	20241120	092800	2336430	2500	2500	2500	2500	0
703	20241120	092700	2336430	2500	2500	2500	2500	0
704	20241120	092600	2336430	2500	2400	2500	2400	203
705	20241120	092500	1849130	2400	2400	2400	2400	0
706	20241120	092400	1849130	2400	2400	2400	2400	0
707	20241120	092300	1849130	2400	2400	2400	2400	0
708	20241120	092200	1849130	2400	2400	2400	2400	0
709	20241120	092100	1849130	2400	2400	2400	2400	0
710	20241120	092000	1849130	2400	2400	2400	2400	0
711	20241120	091900	1849130	2400	2400	2400	2400	0
712	20241120	091800	1849130	2400	2400	2400	2400	6
713	20241120	091700	1834730	2250	2400	2400	2250	809
714	20241120	091600	2580	2580	2580	2580	2580	0
715	20241120	091500	2580	2580	2580	2580	2580	0
716	20241120	091400	2580	2580	2580	2580	2580	0
717	20241120	091300	2580	2580	2580	2580	2580	0
718	20241120	091200	2580	2580	2580	2580	2580	0
719	20241120	091100	2580	2580	2580	2580	2580	0
720	20241120	091000	2580	2580	2580	2580	2580	0
721	20241120	090900	2580	2580	2580	2580	2580	0
722	20241120	090800	2580	2580	2580	2580	2580	0
723	20241120	090700	2580	2580	2580	2580	2580	0
724	20241120	090600	2580	2580	2580	2580	2580	0
725	20241120	090500	2580	2580	2580	2580	2580	0
726	20241120	090400	2580	2580	2580	2580	2580	0
727	20241120	090300	2580	2580	2580	2580	2580	0
728	20241120	090200	2580	2580	2580	2580	2580	0
729	20241120	090100	2580	2580	2580	2580	2580	0
730	20241120	090000	2580	2580	2580	2580	2580	1