KissMeData/442770/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	212800	37991470	2185	2185	2185	2185	21
3	20231124	212700	37991470	2185	2185	2185	2185	0
4	20231124	212600	37991470	2185	2185	2185	2185	0
5	20231124	212500	37991470	2185	2185	2185	2185	0
6	20231124	212400	37991470	2185	2185	2185	2185	0
7	20231124	212300	37991470	2185	2185	2185	2185	0
8	20231124	212200	37991470	2185	2185	2185	2185	0
9	20231124	212100	37991470	2185	2185	2185	2185	0
10	20231124	212000	37991470	2185	2185	2185	2185	0
11	20231124	211900	37991470	2185	2185	2185	2185	0
12	20231124	211800	37991470	2185	2185	2185	2185	0
13	20231124	211700	37991470	2185	2185	2185	2185	0
14	20231124	211600	37991470	2185	2185	2185	2185	0
15	20231124	211500	37991470	2185	2185	2185	2185	0
16	20231124	211400	37991470	2185	2185	2185	2185	0
17	20231124	211300	37991470	2185	2185	2185	2185	0
18	20231124	211200	37991470	2185	2185	2185	2185	0
19	20231124	211100	37991470	2185	2185	2185	2185	0
20	20231124	211000	37991470	2185	2185	2185	2185	0
21	20231124	210900	37991470	2185	2185	2185	2185	0
22	20231124	210800	37991470	2185	2185	2185	2185	0
23	20231124	210700	37991470	2185	2185	2185	2185	0
24	20231124	210600	37991470	2185	2185	2185	2185	0
25	20231124	210500	37991470	2185	2185	2185	2185	0
26	20231124	210400	37991470	2185	2185	2185	2185	0
27	20231124	210300	37991470	2185	2185	2185	2185	0
28	20231124	210200	37991470	2185	2185	2185	2185	0
29	20231124	210100	37991470	2185	2185	2185	2185	0
30	20231124	210000	37991470	2185	2185	2185	2185	0
31	20231124	205900	37991470	2185	2185	2185	2185	0
32	20231124	205800	37991470	2185	2185	2185	2185	21
33	20231124	205700	37991470	2185	2185	2185	2185	0
34	20231124	205600	37991470	2185	2185	2185	2185	0
35	20231124	205500	37991470	2185	2185	2185	2185	0
36	20231124	205400	37991470	2185	2185	2185	2185	0
37	20231124	205300	37991470	2185	2185	2185	2185	0
38	20231124	205200	37991470	2185	2185	2185	2185	0
39	20231124	205100	37991470	2185	2185	2185	2185	0
40	20231124	205000	37991470	2185	2185	2185	2185	0
41	20231124	204900	37991470	2185	2185	2185	2185	0
42	20231124	204800	37991470	2185	2185	2185	2185	0
43	20231124	204700	37991470	2185	2185	2185	2185	0
44	20231124	204600	37991470	2185	2185	2185	2185	0
45	20231124	204500	37991470	2185	2185	2185	2185	0
46	20231124	204400	37991470	2185	2185	2185	2185	0
47	20231124	204300	37991470	2185	2185	2185	2185	0
48	20231124	204200	37991470	2185	2185	2185	2185	0
49	20231124	204100	37991470	2185	2185	2185	2185	0
50	20231124	204000	37991470	2185	2185	2185	2185	0
51	20231124	203900	37991470	2185	2185	2185	2185	0
52	20231124	203800	37991470	2185	2185	2185	2185	0
53	20231124	203700	37991470	2185	2185	2185	2185	0
54	20231124	203600	37991470	2185	2185	2185	2185	0
55	20231124	203500	37991470	2185	2185	2185	2185	0
56	20231124	203400	37991470	2185	2185	2185	2185	0
57	20231124	203300	37991470	2185	2185	2185	2185	0
58	20231124	203200	37991470	2185	2185	2185	2185	0
59	20231124	203100	37991470	2185	2185	2185	2185	0
60	20231124	203000	37991470	2185	2185	2185	2185	0
61	20231124	202900	37991470	2185	2185	2185	2185	0
62	20231124	202800	37991470	2185	2185	2185	2185	21
63	20231124	202700	37991470	2185	2185	2185	2185	0
64	20231124	202600	37991470	2185	2185	2185	2185	0
65	20231124	202500	37991470	2185	2185	2185	2185	0
66	20231124	202400	37991470	2185	2185	2185	2185	0
67	20231124	202300	37991470	2185	2185	2185	2185	0
68	20231124	202200	37991470	2185	2185	2185	2185	0
69	20231124	202100	37991470	2185	2185	2185	2185	0
70	20231124	202000	37991470	2185	2185	2185	2185	0
71	20231124	201900	37991470	2185	2185	2185	2185	0
72	20231124	201800	37991470	2185	2185	2185	2185	0
73	20231124	201700	37991470	2185	2185	2185	2185	0
74	20231124	201600	37991470	2185	2185	2185	2185	0
75	20231124	201500	37991470	2185	2185	2185	2185	0
76	20231124	201400	37991470	2185	2185	2185	2185	0
77	20231124	201300	37991470	2185	2185	2185	2185	0
78	20231124	201200	37991470	2185	2185	2185	2185	0
79	20231124	201100	37991470	2185	2185	2185	2185	0
80	20231124	201000	37991470	2185	2185	2185	2185	0
81	20231124	200900	37991470	2185	2185	2185	2185	0
82	20231124	200800	37991470	2185	2185	2185	2185	0
83	20231124	200700	37991470	2185	2185	2185	2185	0
84	20231124	200600	37991470	2185	2185	2185	2185	0
85	20231124	200500	37991470	2185	2185	2185	2185	0
86	20231124	200400	37991470	2185	2185	2185	2185	0
87	20231124	200300	37991470	2185	2185	2185	2185	0
88	20231124	200200	37991470	2185	2185	2185	2185	0
89	20231124	200100	37991470	2185	2185	2185	2185	0
90	20231124	200000	37991470	2185	2185	2185	2185	0
91	20231124	195900	37991470	2185	2185	2185	2185	0
92	20231124	195800	37991470	2185	2185	2185	2185	21
93	20231124	195700	37991470	2185	2185	2185	2185	0
94	20231124	195600	37991470	2185	2185	2185	2185	0
95	20231124	195500	37991470	2185	2185	2185	2185	0
96	20231124	195400	37991470	2185	2185	2185	2185	0
97	20231124	195300	37991470	2185	2185	2185	2185	0
98	20231124	195200	37991470	2185	2185	2185	2185	0
99	20231124	195100	37991470	2185	2185	2185	2185	0
100	20231124	195000	37991470	2185	2185	2185	2185	0
101	20231124	194900	37991470	2185	2185	2185	2185	0
102	20231124	194800	37991470	2185	2185	2185	2185	0
103	20231124	194700	37991470	2185	2185	2185	2185	0
104	20231124	194600	37991470	2185	2185	2185	2185	0
105	20231124	194500	37991470	2185	2185	2185	2185	0
106	20231124	194400	37991470	2185	2185	2185	2185	0
107	20231124	194300	37991470	2185	2185	2185	2185	0
108	20231124	194200	37991470	2185	2185	2185	2185	0
109	20231124	194100	37991470	2185	2185	2185	2185	0
110	20231124	194000	37991470	2185	2185	2185	2185	0
111	20231124	193900	37991470	2185	2185	2185	2185	0
112	20231124	193800	37991470	2185	2185	2185	2185	0
113	20231124	193700	37991470	2185	2185	2185	2185	0
114	20231124	193600	37991470	2185	2185	2185	2185	0
115	20231124	193500	37991470	2185	2185	2185	2185	0
116	20231124	193400	37991470	2185	2185	2185	2185	0
117	20231124	193300	37991470	2185	2185	2185	2185	0
118	20231124	193200	37991470	2185	2185	2185	2185	0
119	20231124	193100	37991470	2185	2185	2185	2185	0
120	20231124	193000	37991470	2185	2185	2185	2185	0
121	20231124	192900	37991470	2185	2185	2185	2185	0
122	20231124	192800	37991470	2185	2185	2185	2185	21
123	20231124	192700	37991470	2185	2185	2185	2185	0
124	20231124	192600	37991470	2185	2185	2185	2185	0
125	20231124	192500	37991470	2185	2185	2185	2185	0
126	20231124	192400	37991470	2185	2185	2185	2185	0
127	20231124	192300	37991470	2185	2185	2185	2185	0
128	20231124	192200	37991470	2185	2185	2185	2185	0
129	20231124	192100	37991470	2185	2185	2185	2185	0
130	20231124	192000	37991470	2185	2185	2185	2185	0
131	20231124	191900	37991470	2185	2185	2185	2185	0
132	20231124	191800	37991470	2185	2185	2185	2185	0
133	20231124	191700	37991470	2185	2185	2185	2185	0
134	20231124	191600	37991470	2185	2185	2185	2185	0
135	20231124	191500	37991470	2185	2185	2185	2185	0
136	20231124	191400	37991470	2185	2185	2185	2185	0
137	20231124	191300	37991470	2185	2185	2185	2185	0
138	20231124	191200	37991470	2185	2185	2185	2185	0
139	20231124	191100	37991470	2185	2185	2185	2185	0
140	20231124	191000	37991470	2185	2185	2185	2185	0
141	20231124	190900	37991470	2185	2185	2185	2185	0
142	20231124	190800	37991470	2185	2185	2185	2185	0
143	20231124	190700	37991470	2185	2185	2185	2185	0
144	20231124	190600	37991470	2185	2185	2185	2185	0
145	20231124	190500	37991470	2185	2185	2185	2185	0
146	20231124	190400	37991470	2185	2185	2185	2185	0
147	20231124	190300	37991470	2185	2185	2185	2185	0
148	20231124	190200	37991470	2185	2185	2185	2185	0
149	20231124	190100	37991470	2185	2185	2185	2185	0
150	20231124	190000	37991470	2185	2185	2185	2185	0
151	20231124	185900	37991470	2185	2185	2185	2185	0
152	20231124	185800	37991470	2185	2185	2185	2185	21
153	20231124	185700	37991470	2185	2185	2185	2185	0
154	20231124	185600	37991470	2185	2185	2185	2185	0
155	20231124	185500	37991470	2185	2185	2185	2185	0
156	20231124	185400	37991470	2185	2185	2185	2185	0
157	20231124	185300	37991470	2185	2185	2185	2185	0
158	20231124	185200	37991470	2185	2185	2185	2185	0
159	20231124	185100	37991470	2185	2185	2185	2185	0
160	20231124	185000	37991470	2185	2185	2185	2185	0
161	20231124	184900	37991470	2185	2185	2185	2185	0
162	20231124	184800	37991470	2185	2185	2185	2185	0
163	20231124	184700	37991470	2185	2185	2185	2185	0
164	20231124	184600	37991470	2185	2185	2185	2185	0
165	20231124	184500	37991470	2185	2185	2185	2185	0
166	20231124	184400	37991470	2185	2185	2185	2185	0
167	20231124	184300	37991470	2185	2185	2185	2185	0
168	20231124	184200	37991470	2185	2185	2185	2185	0
169	20231124	184100	37991470	2185	2185	2185	2185	0
170	20231124	184000	37991470	2185	2185	2185	2185	0
171	20231124	183900	37991470	2185	2185	2185	2185	0
172	20231124	183800	37991470	2185	2185	2185	2185	0
173	20231124	183700	37991470	2185	2185	2185	2185	0
174	20231124	183600	37991470	2185	2185	2185	2185	0
175	20231124	183500	37991470	2185	2185	2185	2185	0
176	20231124	183400	37991470	2185	2185	2185	2185	0
177	20231124	183300	37991470	2185	2185	2185	2185	0
178	20231124	183200	37991470	2185	2185	2185	2185	0
179	20231124	183100	37991470	2185	2185	2185	2185	0
180	20231124	183000	37991470	2185	2185	2185	2185	0
181	20231124	182900	37991470	2185	2185	2185	2185	0
182	20231124	182800	37991470	2185	2185	2185	2185	21
183	20231124	182700	37991470	2185	2185	2185	2185	0
184	20231124	182600	37991470	2185	2185	2185	2185	0
185	20231124	182500	37991470	2185	2185	2185	2185	0
186	20231124	182400	37991470	2185	2185	2185	2185	0
187	20231124	182300	37991470	2185	2185	2185	2185	0
188	20231124	182200	37991470	2185	2185	2185	2185	0
189	20231124	182100	37991470	2185	2185	2185	2185	0
190	20231124	182000	37991470	2185	2185	2185	2185	0
191	20231124	181900	37991470	2185	2185	2185	2185	0
192	20231124	181800	37991470	2185	2185	2185	2185	0
193	20231124	181700	37991470	2185	2185	2185	2185	0
194	20231124	181600	37991470	2185	2185	2185	2185	0
195	20231124	181500	37991470	2185	2185	2185	2185	0
196	20231124	181400	37991470	2185	2185	2185	2185	0
197	20231124	181300	37991470	2185	2185	2185	2185	0
198	20231124	181200	37991470	2185	2185	2185	2185	0
199	20231124	181100	37991470	2185	2185	2185	2185	0
200	20231124	181000	37991470	2185	2185	2185	2185	0
201	20231124	180900	37991470	2185	2185	2185	2185	0
202	20231124	180800	37991470	2185	2185	2185	2185	0
203	20231124	180700	37991470	2185	2185	2185	2185	0
204	20231124	180600	37991470	2185	2185	2185	2185	0
205	20231124	180500	37991470	2185	2185	2185	2185	0
206	20231124	180400	37991470	2185	2185	2185	2185	0
207	20231124	180300	37991470	2185	2185	2185	2185	0
208	20231124	180200	37991470	2185	2185	2185	2185	0
209	20231124	180100	37991470	2185	2185	2185	2185	0
210	20231124	180000	37991470	2185	2185	2185	2185	0
211	20231124	175900	37991470	2185	2185	2185	2185	0
212	20231124	175800	37991470	2185	2185	2185	2185	21
213	20231124	175700	37991470	2185	2185	2185	2185	0
214	20231124	175600	37991470	2185	2185	2185	2185	0
215	20231124	175500	37991470	2185	2185	2185	2185	0
216	20231124	175400	37991470	2185	2185	2185	2185	0
217	20231124	175300	37991470	2185	2185	2185	2185	0
218	20231124	175200	37991470	2185	2185	2185	2185	0
219	20231124	175100	37991470	2185	2185	2185	2185	0
220	20231124	175000	37991470	2185	2185	2185	2185	0
221	20231124	174900	37991470	2185	2185	2185	2185	0
222	20231124	174800	37991470	2185	2185	2185	2185	0
223	20231124	174700	37991470	2185	2185	2185	2185	0
224	20231124	174600	37991470	2185	2185	2185	2185	0
225	20231124	174500	37991470	2185	2185	2185	2185	0
226	20231124	174400	37991470	2185	2185	2185	2185	0
227	20231124	174300	37991470	2185	2185	2185	2185	0
228	20231124	174200	37991470	2185	2185	2185	2185	0
229	20231124	174100	37991470	2185	2185	2185	2185	0
230	20231124	174000	37991470	2185	2185	2185	2185	0
231	20231124	173900	37991470	2185	2185	2185	2185	0
232	20231124	173800	37991470	2185	2185	2185	2185	0
233	20231124	173700	37991470	2185	2185	2185	2185	0
234	20231124	173600	37991470	2185	2185	2185	2185	0
235	20231124	173500	37991470	2185	2185	2185	2185	0
236	20231124	173400	37991470	2185	2185	2185	2185	0
237	20231124	173300	37991470	2185	2185	2185	2185	0
238	20231124	173200	37991470	2185	2185	2185	2185	0
239	20231124	173100	37991470	2185	2185	2185	2185	0
240	20231124	173000	37991470	2185	2185	2185	2185	0
241	20231124	172900	37991470	2185	2185	2185	2185	0
242	20231124	172800	37991470	2185	2185	2185	2185	21
243	20231124	172700	37991470	2185	2185	2185	2185	0
244	20231124	172600	37991470	2185	2185	2185	2185	0
245	20231124	172500	37991470	2185	2185	2185	2185	0
246	20231124	172400	37991470	2185	2185	2185	2185	0
247	20231124	172300	37991470	2185	2185	2185	2185	0
248	20231124	172200	37991470	2185	2185	2185	2185	0
249	20231124	172100	37991470	2185	2185	2185	2185	0
250	20231124	172000	37991470	2185	2185	2185	2185	0
251	20231124	171900	37991470	2185	2185	2185	2185	0
252	20231124	171800	37991470	2185	2185	2185	2185	0
253	20231124	171700	37991470	2185	2185	2185	2185	0
254	20231124	171600	37991470	2185	2185	2185	2185	0
255	20231124	171500	37991470	2185	2185	2185	2185	0
256	20231124	171400	37991470	2185	2185	2185	2185	0
257	20231124	171300	37991470	2185	2185	2185	2185	0
258	20231124	171200	37991470	2185	2185	2185	2185	0
259	20231124	171100	37991470	2185	2185	2185	2185	0
260	20231124	171000	37991470	2185	2185	2185	2185	0
261	20231124	170900	37991470	2185	2185	2185	2185	0
262	20231124	170800	37991470	2185	2185	2185	2185	0
263	20231124	170700	37991470	2185	2185	2185	2185	0
264	20231124	170600	37991470	2185	2185	2185	2185	0
265	20231124	170500	37991470	2185	2185	2185	2185	0
266	20231124	170400	37991470	2185	2185	2185	2185	0
267	20231124	170300	37991470	2185	2185	2185	2185	0
268	20231124	170200	37991470	2185	2185	2185	2185	0
269	20231124	170100	37991470	2185	2185	2185	2185	0
270	20231124	170000	37991470	2185	2185	2185	2185	0
271	20231124	165900	37991470	2185	2185	2185	2185	0
272	20231124	165800	37991470	2185	2185	2185	2185	21
273	20231124	165700	37991470	2185	2185	2185	2185	0
274	20231124	165600	37991470	2185	2185	2185	2185	0
275	20231124	165500	37991470	2185	2185	2185	2185	0
276	20231124	165400	37991470	2185	2185	2185	2185	0
277	20231124	165300	37991470	2185	2185	2185	2185	0
278	20231124	165200	37991470	2185	2185	2185	2185	0
279	20231124	165100	37991470	2185	2185	2185	2185	0
280	20231124	165000	37991470	2185	2185	2185	2185	0
281	20231124	164900	37991470	2185	2185	2185	2185	0
282	20231124	164800	37991470	2185	2185	2185	2185	0
283	20231124	164700	37991470	2185	2185	2185	2185	0
284	20231124	164600	37991470	2185	2185	2185	2185	0
285	20231124	164500	37991470	2185	2185	2185	2185	0
286	20231124	164400	37991470	2185	2185	2185	2185	0
287	20231124	164300	37991470	2185	2185	2185	2185	0
288	20231124	164200	37991470	2185	2185	2185	2185	0
289	20231124	164100	37991470	2185	2185	2185	2185	0
290	20231124	164000	37991470	2185	2185	2185	2185	0
291	20231124	163900	37991470	2185	2185	2185	2185	0
292	20231124	163800	37991470	2185	2185	2185	2185	0
293	20231124	163700	37991470	2185	2185	2185	2185	0
294	20231124	163600	37991470	2185	2185	2185	2185	0
295	20231124	163500	37991470	2185	2185	2185	2185	0
296	20231124	163400	37991470	2185	2185	2185	2185	0
297	20231124	163300	37991470	2185	2185	2185	2185	0
298	20231124	163200	37991470	2185	2185	2185	2185	0
299	20231124	163100	37991470	2185	2185	2185	2185	0
300	20231124	163000	37991470	2185	2185	2185	2185	0
301	20231124	162900	37991470	2185	2185	2185	2185	0
302	20231124	162800	37991470	2185	2185	2185	2185	21
303	20231124	162700	37991470	2185	2185	2185	2185	0
304	20231124	162600	37991470	2185	2185	2185	2185	0
305	20231124	162500	37991470	2185	2185	2185	2185	0
306	20231124	162400	37991470	2185	2185	2185	2185	0
307	20231124	162300	37991470	2185	2185	2185	2185	0
308	20231124	162200	37991470	2185	2185	2185	2185	0
309	20231124	162100	37991470	2185	2185	2185	2185	0
310	20231124	162000	37991470	2185	2185	2185	2185	0
311	20231124	161900	37991470	2185	2185	2185	2185	0
312	20231124	161800	37991470	2185	2185	2185	2185	0
313	20231124	161700	37991470	2185	2185	2185	2185	0
314	20231124	161600	37991470	2185	2185	2185	2185	0
315	20231124	161500	37991470	2185	2185	2185	2185	0
316	20231124	161400	37991470	2185	2185	2185	2185	0
317	20231124	161300	37991470	2185	2185	2185	2185	0
318	20231124	161200	37991470	2185	2185	2185	2185	0
319	20231124	161100	37991470	2185	2185	2185	2185	0
320	20231124	161000	37991470	2185	2185	2185	2185	0
321	20231124	160900	37991470	2185	2185	2185	2185	0
322	20231124	160800	37991470	2185	2185	2185	2185	0
323	20231124	160700	37991470	2185	2185	2185	2185	0
324	20231124	160600	37991470	2185	2185	2185	2185	0
325	20231124	160500	37991470	2185	2185	2185	2185	0
326	20231124	160400	37991470	2185	2185	2185	2185	0
327	20231124	160300	37991470	2185	2185	2185	2185	0
328	20231124	160200	37991470	2185	2185	2185	2185	0
329	20231124	160100	37991470	2185	2185	2185	2185	0
330	20231124	160000	37991470	2185	2185	2185	2185	0
331	20231124	155900	37991470	2185	2185	2185	2185	0
332	20231124	155800	37991470	2185	2185	2185	2185	21
333	20231124	155700	37991470	2185	2185	2185	2185	0
334	20231124	155600	37991470	2185	2185	2185	2185	0
335	20231124	155500	37991470	2185	2185	2185	2185	0
336	20231124	155400	37991470	2185	2185	2185	2185	0
337	20231124	155300	37991470	2185	2185	2185	2185	0
338	20231124	155200	37991470	2185	2185	2185	2185	0
339	20231124	155100	37991470	2185	2185	2185	2185	0
340	20231124	155000	37991470	2185	2185	2185	2185	0
341	20231124	154900	37991470	2185	2185	2185	2185	0
342	20231124	154800	37991470	2185	2185	2185	2185	0
343	20231124	154700	37991470	2185	2185	2185	2185	0
344	20231124	154600	37991470	2185	2185	2185	2185	0
345	20231124	154500	37991470	2185	2185	2185	2185	0
346	20231124	154400	37991470	2185	2185	2185	2185	0
347	20231124	154300	37991470	2185	2185	2185	2185	0
348	20231124	154200	37991470	2185	2185	2185	2185	0
349	20231124	154100	37991470	2185	2185	2185	2185	0
350	20231124	154000	37991470	2185	2185	2185	2185	0
351	20231124	153900	37991470	2185	2185	2185	2185	0
352	20231124	153800	37991470	2185	2185	2185	2185	0
353	20231124	153700	37991470	2185	2185	2185	2185	0
354	20231124	153600	37991470	2185	2185	2185	2185	0
355	20231124	153500	37991470	2185	2185	2185	2185	0
356	20231124	153400	37991470	2185	2185	2185	2185	0
357	20231124	153300	37991470	2185	2185	2185	2185	0
358	20231124	153200	37991470	2185	2185	2185	2185	0
359	20231124	153100	37991470	2185	2185	2185	2185	0
360	20231124	153000	37991470	2185	2185	2185	2185	21
361	20231124	152900	37945585	2185	2185	2185	2185	0
362	20231124	152800	37945585	2185	2185	2185	2185	0
363	20231124	152700	37945585	2185	2185	2185	2185	0
364	20231124	152600	37945585	2185	2185	2185	2185	0
365	20231124	152500	37945585	2185	2185	2185	2185	0
366	20231124	152400	37945585	2185	2185	2185	2185	0
367	20231124	152300	37945585	2185	2185	2185	2185	0
368	20231124	152200	37945585	2185	2185	2185	2185	0
369	20231124	152100	37945585	2185	2185	2185	2185	0
370	20231124	152000	37945585	2185	2185	2185	2185	0
371	20231124	151900	37945585	2185	2185	2185	2185	0
372	20231124	151800	37945585	2185	2185	2185	2185	2
373	20231124	151700	37941215	2185	2185	2185	2185	0
374	20231124	151600	37941215	2185	2185	2185	2185	0
375	20231124	151500	37941215	2185	2185	2185	2185	0
376	20231124	151400	37941215	2185	2185	2185	2185	2
377	20231124	151300	37936845	2185	2185	2185	2185	0
378	20231124	151200	37936845	2185	2185	2185	2185	0
379	20231124	151100	37936845	2185	2185	2185	2185	2
380	20231124	151000	37932475	2185	2185	2185	2185	0
381	20231124	150900	37932475	2185	2185	2185	2185	0
382	20231124	150800	37932475	2185	2185	2185	2185	2
383	20231124	150700	37928105	2185	2185	2185	2185	0
384	20231124	150600	37928105	2185	2185	2185	2185	0
385	20231124	150500	37928105	2185	2185	2185	2185	0
386	20231124	150400	37928105	2185	2185	2185	2185	0
387	20231124	150300	37928105	2185	2185	2185	2185	0
388	20231124	150200	37928105	2185	2185	2185	2185	0
389	20231124	150100	37928105	2185	2185	2185	2185	0
390	20231124	150000	37928105	2185	2185	2185	2185	0
391	20231124	145900	37928105	2185	2185	2185	2185	1
392	20231124	145800	37925920	2185	2185	2185	2185	0
393	20231124	145700	37925920	2185	2185	2185	2185	0
394	20231124	145600	37925920	2185	2185	2185	2185	503
395	20231124	145500	36826865	2185	2185	2185	2185	0
396	20231124	145400	36826865	2185	2185	2185	2185	0
397	20231124	145300	36826865	2185	2185	2185	2185	0
398	20231124	145200	36826865	2185	2185	2185	2185	0
399	20231124	145100	36826865	2185	2185	2185	2185	0
400	20231124	145000	36826865	2185	2185	2185	2185	0
401	20231124	144900	36826865	2185	2185	2185	2185	0
402	20231124	144800	36826865	2185	2185	2185	2185	0
403	20231124	144700	36826865	2185	2185	2185	2185	0
404	20231124	144600	36826865	2185	2185	2185	2185	0
405	20231124	144500	36826865	2185	2185	2185	2185	0
406	20231124	144400	36826865	2185	2185	2185	2185	1
407	20231124	144300	36824680	2175	2175	2175	2175	0
408	20231124	144200	36824680	2175	2175	2175	2175	0
409	20231124	144100	36824680	2175	2175	2175	2175	0
410	20231124	144000	36824680	2175	2175	2175	2175	0
411	20231124	143900	36824680	2175	2175	2175	2175	0
412	20231124	143800	36824680	2175	2175	2175	2175	0
413	20231124	143700	36824680	2175	2175	2175	2175	0
414	20231124	143600	36824680	2175	2175	2175	2175	0
415	20231124	143500	36824680	2175	2175	2175	2175	0
416	20231124	143400	36824680	2175	2175	2175	2175	0
417	20231124	143300	36824680	2175	2175	2175	2175	0
418	20231124	143200	36824680	2175	2175	2175	2175	1000
419	20231124	143100	34649680	2185	2185	2185	2185	0
420	20231124	143000	34649680	2185	2185	2185	2185	0
421	20231124	142900	34649680	2185	2185	2185	2185	0
422	20231124	142800	34649680	2185	2185	2185	2185	0
423	20231124	142700	34649680	2185	2185	2185	2185	0
424	20231124	142600	34649680	2185	2185	2185	2185	0
425	20231124	142500	34649680	2185	2185	2185	2185	0
426	20231124	142400	34649680	2185	2185	2185	2185	0
427	20231124	142300	34649680	2185	2185	2185	2185	0
428	20231124	142200	34649680	2185	2185	2185	2185	0
429	20231124	142100	34649680	2185	2185	2185	2185	0
430	20231124	142000	34649680	2185	2185	2185	2185	0
431	20231124	141900	34649680	2185	2185	2185	2185	0
432	20231124	141800	34649680	2185	2185	2185	2185	0
433	20231124	141700	34649680	2185	2185	2185	2185	0
434	20231124	141600	34649680	2185	2185	2185	2185	0
435	20231124	141500	34649680	2185	2185	2185	2185	0
436	20231124	141400	34649680	2185	2185	2185	2185	0
437	20231124	141300	34649680	2185	2185	2185	2185	0
438	20231124	141200	34649680	2185	2185	2185	2185	0
439	20231124	141100	34649680	2185	2185	2185	2185	0
440	20231124	141000	34649680	2185	2185	2185	2185	0
441	20231124	140900	34649680	2185	2185	2185	2185	0
442	20231124	140800	34649680	2185	2185	2185	2185	0
443	20231124	140700	34649680	2185	2185	2185	2185	0
444	20231124	140600	34649680	2185	2185	2185	2185	0
445	20231124	140500	34649680	2185	2185	2185	2185	0
446	20231124	140400	34649680	2185	2185	2185	2185	0
447	20231124	140300	34649680	2185	2185	2185	2185	0
448	20231124	140200	34649680	2185	2185	2185	2185	0
449	20231124	140100	34649680	2185	2185	2185	2185	0
450	20231124	140000	34649680	2185	2185	2185	2185	0
451	20231124	135900	34649680	2185	2185	2185	2185	1
452	20231124	135800	34647495	2175	2175	2175	2175	0
453	20231124	135700	34647495	2175	2175	2175	2175	0
454	20231124	135600	34647495	2175	2175	2175	2175	9
455	20231124	135500	34627920	2185	2185	2185	2185	0
456	20231124	135400	34627920	2185	2185	2185	2185	0
457	20231124	135300	34627920	2185	2185	2185	2185	0
458	20231124	135200	34627920	2185	2185	2185	2185	0
459	20231124	135100	34627920	2185	2185	2185	2185	0
460	20231124	135000	34627920	2185	2185	2185	2185	0
461	20231124	134900	34627920	2185	2185	2185	2185	0
462	20231124	134800	34627920	2185	2185	2185	2185	0
463	20231124	134700	34627920	2185	2185	2185	2185	0
464	20231124	134600	34627920	2185	2185	2185	2185	0
465	20231124	134500	34627920	2185	2185	2185	2185	0
466	20231124	134400	34627920	2185	2185	2185	2185	7
467	20231124	134300	34612625	2185	2185	2185	2185	0
468	20231124	134200	34612625	2185	2185	2185	2185	0
469	20231124	134100	34612625	2185	2185	2185	2185	0
470	20231124	134000	34612625	2185	2185	2185	2185	0
471	20231124	133900	34612625	2185	2185	2185	2185	0
472	20231124	133800	34612625	2185	2185	2185	2185	0
473	20231124	133700	34612625	2185	2185	2185	2185	0
474	20231124	133600	34612625	2185	2185	2185	2185	0
475	20231124	133500	34612625	2185	2185	2185	2185	0
476	20231124	133400	34612625	2185	2185	2185	2185	0
477	20231124	133300	34612625	2185	2185	2185	2185	0
478	20231124	133200	34612625	2185	2185	2185	2185	0
479	20231124	133100	34612625	2185	2185	2185	2185	0
480	20231124	133000	34612625	2185	2185	2185	2185	0
481	20231124	132900	34612625	2185	2185	2185	2185	0
482	20231124	132800	34612625	2185	2185	2185	2185	0
483	20231124	132700	34612625	2185	2185	2185	2185	0
484	20231124	132600	34612625	2185	2185	2185	2185	0
485	20231124	132500	34612625	2185	2185	2185	2185	0
486	20231124	132400	34612625	2185	2185	2185	2185	0
487	20231124	132300	34612625	2185	2185	2185	2185	0
488	20231124	132200	34612625	2185	2185	2185	2185	0
489	20231124	132100	34612625	2185	2185	2185	2185	0
490	20231124	132000	34612625	2185	2185	2185	2185	0
491	20231124	131900	34612625	2185	2185	2185	2185	0
492	20231124	131800	34612625	2185	2185	2185	2185	0
493	20231124	131700	34612625	2185	2185	2185	2185	0
494	20231124	131600	34612625	2185	2185	2185	2185	0
495	20231124	131500	34612625	2185	2185	2185	2185	0
496	20231124	131400	34612625	2185	2185	2185	2185	0
497	20231124	131300	34612625	2185	2185	2185	2185	0
498	20231124	131200	34612625	2185	2185	2185	2185	0
499	20231124	131100	34612625	2185	2185	2185	2185	31
500	20231124	131000	34544890	2180	2180	2180	2180	0
501	20231124	130900	34544890	2180	2180	2180	2180	871
502	20231124	130800	32646110	2180	2180	2180	2180	0
503	20231124	130700	32646110	2180	2180	2180	2180	0
504	20231124	130600	32646110	2180	2180	2180	2180	0
505	20231124	130500	32646110	2180	2180	2180	2180	0
506	20231124	130400	32646110	2180	2180	2180	2180	0
507	20231124	130300	32646110	2180	2180	2180	2180	0
508	20231124	130200	32646110	2180	2180	2180	2180	0
509	20231124	130100	32646110	2180	2180	2180	2180	0
510	20231124	130000	32646110	2180	2180	2180	2180	0
511	20231124	125900	32646110	2180	2180	2180	2180	0
512	20231124	125800	32646110	2180	2180	2180	2180	0
513	20231124	125700	32646110	2180	2180	2180	2180	0
514	20231124	125600	32646110	2180	2180	2180	2180	0
515	20231124	125500	32646110	2180	2180	2180	2180	0
516	20231124	125400	32646110	2180	2180	2180	2180	0
517	20231124	125300	32646110	2180	2180	2180	2180	0
518	20231124	125200	32646110	2180	2180	2180	2180	0
519	20231124	125100	32646110	2180	2180	2180	2180	0
520	20231124	125000	32646110	2180	2180	2180	2180	0
521	20231124	124900	32646110	2180	2180	2180	2180	0
522	20231124	124800	32646110	2180	2180	2180	2180	0
523	20231124	124700	32646110	2180	2180	2180	2180	0
524	20231124	124600	32646110	2180	2180	2180	2180	0
525	20231124	124500	32646110	2180	2180	2180	2180	0
526	20231124	124400	32646110	2180	2180	2180	2180	0
527	20231124	124300	32646110	2180	2180	2180	2180	0
528	20231124	124200	32646110	2180	2180	2180	2180	0
529	20231124	124100	32646110	2180	2180	2180	2180	0
530	20231124	124000	32646110	2180	2180	2180	2180	0
531	20231124	123900	32646110	2180	2180	2180	2180	0
532	20231124	123800	32646110	2180	2180	2180	2180	0
533	20231124	123700	32646110	2180	2180	2180	2180	0
534	20231124	123600	32646110	2180	2180	2180	2180	0
535	20231124	123500	32646110	2180	2180	2180	2180	0
536	20231124	123400	32646110	2180	2180	2180	2180	0
537	20231124	123300	32646110	2180	2180	2180	2180	0
538	20231124	123200	32646110	2180	2180	2180	2180	0
539	20231124	123100	32646110	2180	2180	2180	2180	0
540	20231124	123000	32646110	2180	2180	2180	2180	0
541	20231124	122900	32646110	2180	2180	2180	2180	129
542	20231124	122800	32364890	2180	2180	2180	2180	0
543	20231124	122700	32364890	2180	2180	2180	2180	0
544	20231124	122600	32364890	2180	2180	2180	2180	872
545	20231124	122500	30463930	2180	2180	2180	2180	0
546	20231124	122400	30463930	2180	2180	2180	2180	2
547	20231124	122300	30459570	2180	2185	2185	2180	1726
548	20231124	122200	26696880	2180	2180	2180	2180	0
549	20231124	122100	26696880	2180	2180	2180	2180	0
550	20231124	122000	26696880	2180	2180	2180	2180	0
551	20231124	121900	26696880	2180	2180	2180	2180	0
552	20231124	121800	26696880	2180	2180	2180	2180	0
553	20231124	121700	26696880	2180	2180	2180	2180	0
554	20231124	121600	26696880	2180	2180	2180	2180	0
555	20231124	121500	26696880	2180	2180	2180	2180	0
556	20231124	121400	26696880	2180	2180	2180	2180	0
557	20231124	121300	26696880	2180	2180	2180	2180	0
558	20231124	121200	26696880	2180	2180	2180	2180	0
559	20231124	121100	26696880	2180	2180	2180	2180	0
560	20231124	121000	26696880	2180	2180	2180	2180	861
561	20231124	120900	24819900	2180	2180	2180	2180	0
562	20231124	120800	24819900	2180	2180	2180	2180	0
563	20231124	120700	24819900	2180	2180	2180	2180	0
564	20231124	120600	24819900	2180	2180	2180	2180	0
565	20231124	120500	24819900	2180	2180	2180	2180	0
566	20231124	120400	24819900	2180	2180	2180	2180	0
567	20231124	120300	24819900	2180	2180	2180	2180	0
568	20231124	120200	24819900	2180	2180	2180	2180	0
569	20231124	120100	24819900	2180	2180	2180	2180	0
570	20231124	120000	24819900	2180	2180	2180	2180	0
571	20231124	115900	24819900	2180	2180	2180	2180	0
572	20231124	115800	24819900	2180	2180	2180	2180	0
573	20231124	115700	24819900	2180	2180	2180	2180	2
574	20231124	115600	24815540	2180	2180	2180	2180	0
575	20231124	115500	24815540	2180	2180	2180	2180	0
576	20231124	115400	24815540	2180	2180	2180	2180	0
577	20231124	115300	24815540	2180	2180	2180	2180	0
578	20231124	115200	24815540	2180	2180	2180	2180	0
579	20231124	115100	24815540	2180	2180	2180	2180	4537
580	20231124	115000	14924880	2180	2180	2180	2180	0
581	20231124	114900	14924880	2180	2180	2180	2180	0
582	20231124	114800	14924880	2180	2180	2180	2180	0
583	20231124	114700	14924880	2180	2180	2180	2180	0
584	20231124	114600	14924880	2180	2180	2180	2180	0
585	20231124	114500	14924880	2180	2180	2180	2180	0
586	20231124	114400	14924880	2180	2180	2180	2180	0
587	20231124	114300	14924880	2180	2180	2180	2180	0
588	20231124	114200	14924880	2180	2180	2180	2180	0
589	20231124	114100	14924880	2180	2180	2180	2180	0
590	20231124	114000	14924880	2180	2180	2180	2180	0
591	20231124	113900	14924880	2180	2180	2180	2180	0
592	20231124	113800	14924880	2180	2180	2180	2180	0
593	20231124	113700	14924880	2180	2180	2180	2180	0
594	20231124	113600	14924880	2180	2180	2180	2180	0
595	20231124	113500	14924880	2180	2180	2180	2180	0
596	20231124	113400	14924880	2180	2180	2180	2180	0
597	20231124	113300	14924880	2180	2180	2180	2180	0
598	20231124	113200	14924880	2180	2180	2180	2180	0
599	20231124	113100	14924880	2180	2180	2180	2180	0
600	20231124	113000	14924880	2180	2180	2180	2180	0
601	20231124	112900	14924880	2180	2180	2180	2180	0
602	20231124	112800	14924880	2180	2180	2180	2180	0
603	20231124	112700	14924880	2180	2180	2180	2180	0
604	20231124	112600	14924880	2180	2180	2180	2180	0
605	20231124	112500	14924880	2180	2180	2180	2180	0
606	20231124	112400	14924880	2180	2180	2180	2180	0
607	20231124	112300	14924880	2180	2180	2180	2180	0
608	20231124	112200	14924880	2180	2180	2180	2180	0
609	20231124	112100	14924880	2180	2180	2180	2180	0
610	20231124	112000	14924880	2180	2180	2180	2180	0
611	20231124	111900	14924880	2180	2180	2180	2180	0
612	20231124	111800	14924880	2180	2180	2180	2180	0
613	20231124	111700	14924880	2180	2180	2180	2180	0
614	20231124	111600	14924880	2180	2180	2180	2180	0
615	20231124	111500	14924880	2180	2180	2180	2180	0
616	20231124	111400	14924880	2180	2180	2180	2180	0
617	20231124	111300	14924880	2180	2180	2180	2180	0
618	20231124	111200	14924880	2180	2180	2180	2180	0
619	20231124	111100	14924880	2180	2180	2180	2180	0
620	20231124	111000	14924880	2180	2180	2180	2180	0
621	20231124	110900	14924880	2180	2180	2180	2180	0
622	20231124	110800	14924880	2180	2180	2180	2180	0
623	20231124	110700	14924880	2180	2180	2180	2180	0
624	20231124	110600	14924880	2180	2180	2180	2180	0
625	20231124	110500	14924880	2180	2180	2180	2180	0
626	20231124	110400	14924880	2180	2180	2180	2180	0
627	20231124	110300	14924880	2180	2180	2180	2180	0
628	20231124	110200	14924880	2180	2180	2180	2180	0
629	20231124	110100	14924880	2180	2180	2180	2180	0
630	20231124	110000	14924880	2180	2180	2180	2180	0
631	20231124	105900	14924880	2180	2180	2180	2180	0
632	20231124	105800	14924880	2180	2180	2180	2180	0
633	20231124	105700	14924880	2180	2180	2180	2180	0
634	20231124	105600	14924880	2180	2180	2180	2180	0
635	20231124	105500	14924880	2180	2180	2180	2180	0
636	20231124	105400	14924880	2180	2180	2180	2180	0
637	20231124	105300	14924880	2180	2180	2180	2180	0
638	20231124	105200	14924880	2180	2180	2180	2180	0
639	20231124	105100	14924880	2180	2180	2180	2180	0
640	20231124	105000	14924880	2180	2180	2180	2180	0
641	20231124	104900	14924880	2180	2180	2180	2180	0
642	20231124	104800	14924880	2180	2180	2180	2180	0
643	20231124	104700	14924880	2180	2180	2180	2180	0
644	20231124	104600	14924880	2180	2180	2180	2180	0
645	20231124	104500	14924880	2180	2180	2180	2180	0
646	20231124	104400	14924880	2180	2180	2180	2180	0
647	20231124	104300	14924880	2180	2180	2180	2180	0
648	20231124	104200	14924880	2180	2180	2180	2180	0
649	20231124	104100	14924880	2180	2180	2180	2180	0
650	20231124	104000	14924880	2180	2180	2180	2180	0
651	20231124	103900	14924880	2180	2180	2180	2180	0
652	20231124	103800	14924880	2180	2180	2180	2180	0
653	20231124	103700	14924880	2180	2180	2180	2180	0
654	20231124	103600	14924880	2180	2180	2180	2180	0
655	20231124	103500	14924880	2180	2180	2180	2180	0
656	20231124	103400	14924880	2180	2180	2180	2180	0
657	20231124	103300	14924880	2180	2180	2180	2180	0
658	20231124	103200	14924880	2180	2180	2180	2180	35
659	20231124	103100	14848580	2180	2180	2180	2180	0
660	20231124	103000	14848580	2180	2180	2180	2180	0
661	20231124	102900	14848580	2180	2180	2180	2180	0
662	20231124	102800	14848580	2180	2180	2180	2180	6
663	20231124	102700	14835500	2180	2180	2180	2180	43
664	20231124	102600	14741760	2180	2180	2180	2180	41
665	20231124	102500	14652380	2180	2180	2180	2180	1048
666	20231124	102400	12367740	2180	2180	2180	2180	0
667	20231124	102300	12367740	2180	2180	2180	2180	200
668	20231124	102200	11931740	2180	2180	2180	2180	0
669	20231124	102100	11931740	2180	2180	2180	2180	0
670	20231124	102000	11931740	2180	2180	2180	2180	0
671	20231124	101900	11931740	2180	2195	2195	2180	5473
672	20231124	101800	0	2185	2185	2185	2185	0
673	20231124	101700	0	2185	2185	2185	2185	0
674	20231124	101600	0	2185	2185	2185	2185	0
675	20231124	101500	0	2185	2185	2185	2185	0
676	20231124	101400	0	2185	2185	2185	2185	0
677	20231124	101300	0	2185	2185	2185	2185	0
678	20231124	101200	0	2185	2185	2185	2185	0
679	20231124	101100	0	2185	2185	2185	2185	0
680	20231124	101000	0	2185	2185	2185	2185	0
681	20231124	100900	0	2185	2185	2185	2185	0
682	20231124	100800	0	2185	2185	2185	2185	0
683	20231124	100700	0	2185	2185	2185	2185	0
684	20231124	100600	0	2185	2185	2185	2185	0
685	20231124	100500	0	2185	2185	2185	2185	0
686	20231124	100400	0	2185	2185	2185	2185	0
687	20231124	100300	0	2185	2185	2185	2185	0
688	20231124	100200	0	2185	2185	2185	2185	0
689	20231124	100100	0	2185	2185	2185	2185	0
690	20231124	100000	0	2185	2185	2185	2185	0
691	20231124	095900	0	2185	2185	2185	2185	0
692	20231124	095800	0	2185	2185	2185	2185	0
693	20231124	095700	0	2185	2185	2185	2185	0
694	20231124	095600	0	2185	2185	2185	2185	0
695	20231124	095500	0	2185	2185	2185	2185	0
696	20231124	095400	0	2185	2185	2185	2185	0
697	20231124	095300	0	2185	2185	2185	2185	0
698	20231124	095200	0	2185	2185	2185	2185	0
699	20231124	095100	0	2185	2185	2185	2185	0
700	20231124	095000	0	2185	2185	2185	2185	0
701	20231124	094900	0	2185	2185	2185	2185	0
702	20231124	094800	0	2185	2185	2185	2185	0
703	20231124	094700	0	2185	2185	2185	2185	0
704	20231124	094600	0	2185	2185	2185	2185	0
705	20231124	094500	0	2185	2185	2185	2185	0
706	20231124	094400	0	2185	2185	2185	2185	0
707	20231124	094300	0	2185	2185	2185	2185	0
708	20231124	094200	0	2185	2185	2185	2185	0
709	20231124	094100	0	2185	2185	2185	2185	0
710	20231124	094000	0	2185	2185	2185	2185	0
711	20231124	093900	0	2185	2185	2185	2185	0
712	20231124	093800	0	2185	2185	2185	2185	0
713	20231124	093700	0	2185	2185	2185	2185	0
714	20231124	093600	0	2185	2185	2185	2185	0
715	20231124	093500	0	2185	2185	2185	2185	0
716	20231124	093400	0	2185	2185	2185	2185	0
717	20231124	093300	0	2185	2185	2185	2185	0
718	20231124	093200	0	2185	2185	2185	2185	0
719	20231124	093100	0	2185	2185	2185	2185	0
720	20231124	093000	0	2185	2185	2185	2185	0
721	20231124	092900	0	2185	2185	2185	2185	0
722	20231124	092800	0	2185	2185	2185	2185	0
723	20231124	092700	0	2185	2185	2185	2185	0
724	20231124	092600	0	2185	2185	2185	2185	0
725	20231124	092500	0	2185	2185	2185	2185	0
726	20231124	092400	0	2185	2185	2185	2185	0
727	20231124	092300	0	2185	2185	2185	2185	0
728	20231124	092200	0	2185	2185	2185	2185	0
729	20231124	092100	0	2185	2185	2185	2185	0
730	20231124	092000	0	2185	2185	2185	2185	0
731	20231124	091900	0	2185	2185	2185	2185	0
732	20231124	091800	0	2185	2185	2185	2185	0
733	20231124	091700	0	2185	2185	2185	2185	0
734	20231124	091600	0	2185	2185	2185	2185	0
735	20231124	091500	0	2185	2185	2185	2185	0
736	20231124	091400	0	2185	2185	2185	2185	0
737	20231124	091300	0	2185	2185	2185	2185	0
738	20231124	091200	0	2185	2185	2185	2185	0
739	20231124	091100	0	2185	2185	2185	2185	0
740	20231124	091000	0	2185	2185	2185	2185	0
741	20231124	090900	0	2185	2185	2185	2185	0
742	20231124	090800	0	2185	2185	2185	2185	0
743	20231124	090700	0	2185	2185	2185	2185	0
744	20231124	090600	0	2185	2185	2185	2185	0
745	20231124	090500	0	2185	2185	2185	2185	0
746	20231124	090400	0	2185	2185	2185	2185	0
747	20231124	090300	0	2185	2185	2185	2185	0
748	20231124	090200	0	2185	2185	2185	2185	0
749	20231124	090100	0	2185	2185	2185	2185	0
750	20231124	090000	0	2185	2185	2185	2185	0