KissMeData/045300/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	192700	35314440	2440	2440	2440	2440	5349
3	20241121	192600	35314440	2440	2440	2440	2440	0
4	20241121	192500	35314440	2440	2440	2440	2440	0
5	20241121	192400	35314440	2440	2440	2440	2440	0
6	20241121	192300	35314440	2440	2440	2440	2440	0
7	20241121	192200	35314440	2440	2440	2440	2440	0
8	20241121	192100	35314440	2440	2440	2440	2440	0
9	20241121	192000	35314440	2440	2440	2440	2440	0
10	20241121	191900	35314440	2440	2440	2440	2440	0
11	20241121	191800	35314440	2440	2440	2440	2440	0
12	20241121	191700	35314440	2440	2440	2440	2440	0
13	20241121	191600	35314440	2440	2440	2440	2440	0
14	20241121	191500	35314440	2440	2440	2440	2440	0
15	20241121	191400	35314440	2440	2440	2440	2440	0
16	20241121	191300	35314440	2440	2440	2440	2440	0
17	20241121	191200	35314440	2440	2440	2440	2440	0
18	20241121	191100	35314440	2440	2440	2440	2440	0
19	20241121	191000	35314440	2440	2440	2440	2440	0
20	20241121	190900	35314440	2440	2440	2440	2440	0
21	20241121	190800	35314440	2440	2440	2440	2440	0
22	20241121	190700	35314440	2440	2440	2440	2440	0
23	20241121	190600	35314440	2440	2440	2440	2440	0
24	20241121	190500	35314440	2440	2440	2440	2440	0
25	20241121	190400	35314440	2440	2440	2440	2440	0
26	20241121	190300	35314440	2440	2440	2440	2440	0
27	20241121	190200	35314440	2440	2440	2440	2440	0
28	20241121	190100	35314440	2440	2440	2440	2440	0
29	20241121	190000	35314440	2440	2440	2440	2440	0
30	20241121	185900	35314440	2440	2440	2440	2440	0
31	20241121	185800	35314440	2440	2440	2440	2440	0
32	20241121	185700	35314440	2440	2440	2440	2440	5349
33	20241121	185600	35314440	2440	2440	2440	2440	0
34	20241121	185500	35314440	2440	2440	2440	2440	0
35	20241121	185400	35314440	2440	2440	2440	2440	0
36	20241121	185300	35314440	2440	2440	2440	2440	0
37	20241121	185200	35314440	2440	2440	2440	2440	0
38	20241121	185100	35314440	2440	2440	2440	2440	0
39	20241121	185000	35314440	2440	2440	2440	2440	0
40	20241121	184900	35314440	2440	2440	2440	2440	0
41	20241121	184800	35314440	2440	2440	2440	2440	0
42	20241121	184700	35314440	2440	2440	2440	2440	0
43	20241121	184600	35314440	2440	2440	2440	2440	0
44	20241121	184500	35314440	2440	2440	2440	2440	0
45	20241121	184400	35314440	2440	2440	2440	2440	0
46	20241121	184300	35314440	2440	2440	2440	2440	0
47	20241121	184200	35314440	2440	2440	2440	2440	0
48	20241121	184100	35314440	2440	2440	2440	2440	0
49	20241121	184000	35314440	2440	2440	2440	2440	0
50	20241121	183900	35314440	2440	2440	2440	2440	0
51	20241121	183800	35314440	2440	2440	2440	2440	0
52	20241121	183700	35314440	2440	2440	2440	2440	0
53	20241121	183600	35314440	2440	2440	2440	2440	0
54	20241121	183500	35314440	2440	2440	2440	2440	0
55	20241121	183400	35314440	2440	2440	2440	2440	0
56	20241121	183300	35314440	2440	2440	2440	2440	0
57	20241121	183200	35314440	2440	2440	2440	2440	0
58	20241121	183100	35314440	2440	2440	2440	2440	0
59	20241121	183000	35314440	2440	2440	2440	2440	0
60	20241121	182900	35314440	2440	2440	2440	2440	0
61	20241121	182800	35314440	2440	2440	2440	2440	0
62	20241121	182700	35314440	2440	2440	2440	2440	5349
63	20241121	182600	35314440	2440	2440	2440	2440	0
64	20241121	182500	35314440	2440	2440	2440	2440	0
65	20241121	182400	35314440	2440	2440	2440	2440	0
66	20241121	182300	35314440	2440	2440	2440	2440	0
67	20241121	182200	35314440	2440	2440	2440	2440	0
68	20241121	182100	35314440	2440	2440	2440	2440	0
69	20241121	182000	35314440	2440	2440	2440	2440	0
70	20241121	181900	35314440	2440	2440	2440	2440	0
71	20241121	181800	35314440	2440	2440	2440	2440	0
72	20241121	181700	35314440	2440	2440	2440	2440	0
73	20241121	181600	35314440	2440	2440	2440	2440	0
74	20241121	181500	35314440	2440	2440	2440	2440	0
75	20241121	181400	35314440	2440	2440	2440	2440	0
76	20241121	181300	35314440	2440	2440	2440	2440	0
77	20241121	181200	35314440	2440	2440	2440	2440	0
78	20241121	181100	35314440	2440	2440	2440	2440	0
79	20241121	181000	35314440	2440	2440	2440	2440	0
80	20241121	180900	35314440	2440	2440	2440	2440	0
81	20241121	180800	35314440	2440	2440	2440	2440	0
82	20241121	180700	35314440	2440	2440	2440	2440	0
83	20241121	180600	35314440	2440	2440	2440	2440	0
84	20241121	180500	35314440	2440	2440	2440	2440	0
85	20241121	180400	35314440	2440	2440	2440	2440	0
86	20241121	180300	35314440	2440	2440	2440	2440	0
87	20241121	180200	35314440	2440	2440	2440	2440	0
88	20241121	180100	35314440	2440	2440	2440	2440	0
89	20241121	180000	35314440	2440	2440	2440	2440	0
90	20241121	175900	35314440	2440	2440	2440	2440	0
91	20241121	175800	35314440	2440	2440	2440	2440	0
92	20241121	175700	35314440	2440	2440	2440	2440	5349
93	20241121	175600	35314440	2440	2440	2440	2440	0
94	20241121	175500	35314440	2440	2440	2440	2440	0
95	20241121	175400	35314440	2440	2440	2440	2440	0
96	20241121	175300	35314440	2440	2440	2440	2440	0
97	20241121	175200	35314440	2440	2440	2440	2440	0
98	20241121	175100	35314440	2440	2440	2440	2440	0
99	20241121	175000	35314440	2440	2440	2440	2440	0
100	20241121	174900	35314440	2440	2440	2440	2440	0
101	20241121	174800	35314440	2440	2440	2440	2440	0
102	20241121	174700	35314440	2440	2440	2440	2440	0
103	20241121	174600	35314440	2440	2440	2440	2440	0
104	20241121	174500	35314440	2440	2440	2440	2440	0
105	20241121	174400	35314440	2440	2440	2440	2440	0
106	20241121	174300	35314440	2440	2440	2440	2440	0
107	20241121	174200	35314440	2440	2440	2440	2440	0
108	20241121	174100	35314440	2440	2440	2440	2440	0
109	20241121	174000	35314440	2440	2440	2440	2440	0
110	20241121	173900	35314440	2440	2440	2440	2440	0
111	20241121	173800	35314440	2440	2440	2440	2440	0
112	20241121	173700	35314440	2440	2440	2440	2440	0
113	20241121	173600	35314440	2440	2440	2440	2440	0
114	20241121	173500	35314440	2440	2440	2440	2440	0
115	20241121	173400	35314440	2440	2440	2440	2440	0
116	20241121	173300	35314440	2440	2440	2440	2440	0
117	20241121	173200	35314440	2440	2440	2440	2440	0
118	20241121	173100	35314440	2440	2440	2440	2440	0
119	20241121	173000	35314440	2440	2440	2440	2440	0
120	20241121	172900	35314440	2440	2440	2440	2440	0
121	20241121	172800	35314440	2440	2440	2440	2440	0
122	20241121	172700	35314440	2440	2440	2440	2440	5349
123	20241121	172600	35314440	2440	2440	2440	2440	0
124	20241121	172500	35314440	2440	2440	2440	2440	0
125	20241121	172400	35314440	2440	2440	2440	2440	0
126	20241121	172300	35314440	2440	2440	2440	2440	0
127	20241121	172200	35314440	2440	2440	2440	2440	0
128	20241121	172100	35314440	2440	2440	2440	2440	0
129	20241121	172000	35314440	2440	2440	2440	2440	0
130	20241121	171900	35314440	2440	2440	2440	2440	0
131	20241121	171800	35314440	2440	2440	2440	2440	0
132	20241121	171700	35314440	2440	2440	2440	2440	0
133	20241121	171600	35314440	2440	2440	2440	2440	0
134	20241121	171500	35314440	2440	2440	2440	2440	0
135	20241121	171400	35314440	2440	2440	2440	2440	0
136	20241121	171300	35314440	2440	2440	2440	2440	0
137	20241121	171200	35314440	2440	2440	2440	2440	0
138	20241121	171100	35314440	2440	2440	2440	2440	0
139	20241121	171000	35314440	2440	2440	2440	2440	0
140	20241121	170900	35314440	2440	2440	2440	2440	0
141	20241121	170800	35314440	2440	2440	2440	2440	0
142	20241121	170700	35314440	2440	2440	2440	2440	0
143	20241121	170600	35314440	2440	2440	2440	2440	0
144	20241121	170500	35314440	2440	2440	2440	2440	0
145	20241121	170400	35314440	2440	2440	2440	2440	0
146	20241121	170300	35314440	2440	2440	2440	2440	0
147	20241121	170200	35314440	2440	2440	2440	2440	0
148	20241121	170100	35314440	2440	2440	2440	2440	0
149	20241121	170000	35314440	2440	2440	2440	2440	0
150	20241121	165900	35314440	2440	2440	2440	2440	0
151	20241121	165800	35314440	2440	2440	2440	2440	0
152	20241121	165700	35314440	2440	2440	2440	2440	5349
153	20241121	165600	35314440	2440	2440	2440	2440	0
154	20241121	165500	35314440	2440	2440	2440	2440	0
155	20241121	165400	35314440	2440	2440	2440	2440	0
156	20241121	165300	35314440	2440	2440	2440	2440	0
157	20241121	165200	35314440	2440	2440	2440	2440	0
158	20241121	165100	35314440	2440	2440	2440	2440	0
159	20241121	165000	35314440	2440	2440	2440	2440	0
160	20241121	164900	35314440	2440	2440	2440	2440	0
161	20241121	164800	35314440	2440	2440	2440	2440	0
162	20241121	164700	35314440	2440	2440	2440	2440	0
163	20241121	164600	35314440	2440	2440	2440	2440	0
164	20241121	164500	35314440	2440	2440	2440	2440	0
165	20241121	164400	35314440	2440	2440	2440	2440	0
166	20241121	164300	35314440	2440	2440	2440	2440	0
167	20241121	164200	35314440	2440	2440	2440	2440	0
168	20241121	164100	35314440	2440	2440	2440	2440	0
169	20241121	164000	35314440	2440	2440	2440	2440	0
170	20241121	163900	35314440	2440	2440	2440	2440	0
171	20241121	163800	35314440	2440	2440	2440	2440	0
172	20241121	163700	35314440	2440	2440	2440	2440	0
173	20241121	163600	35314440	2440	2440	2440	2440	0
174	20241121	163500	35314440	2440	2440	2440	2440	0
175	20241121	163400	35314440	2440	2440	2440	2440	0
176	20241121	163300	35314440	2440	2440	2440	2440	0
177	20241121	163200	35314440	2440	2440	2440	2440	0
178	20241121	163100	35314440	2440	2440	2440	2440	0
179	20241121	163000	35314440	2440	2440	2440	2440	0
180	20241121	162900	35314440	2440	2440	2440	2440	0
181	20241121	162800	35314440	2440	2440	2440	2440	0
182	20241121	162700	35314440	2440	2440	2440	2440	5349
183	20241121	162600	35314440	2440	2440	2440	2440	0
184	20241121	162500	35314440	2440	2440	2440	2440	0
185	20241121	162400	35314440	2440	2440	2440	2440	0
186	20241121	162300	35314440	2440	2440	2440	2440	0
187	20241121	162200	35314440	2440	2440	2440	2440	0
188	20241121	162100	35314440	2440	2440	2440	2440	0
189	20241121	162000	35314440	2440	2440	2440	2440	0
190	20241121	161900	35314440	2440	2440	2440	2440	0
191	20241121	161800	35314440	2440	2440	2440	2440	0
192	20241121	161700	35314440	2440	2440	2440	2440	0
193	20241121	161600	35314440	2440	2440	2440	2440	0
194	20241121	161500	35314440	2440	2440	2440	2440	0
195	20241121	161400	35314440	2440	2440	2440	2440	0
196	20241121	161300	35314440	2440	2440	2440	2440	0
197	20241121	161200	35314440	2440	2440	2440	2440	0
198	20241121	161100	35314440	2440	2440	2440	2440	0
199	20241121	161000	35314440	2440	2440	2440	2440	0
200	20241121	160900	35314440	2440	2440	2440	2440	0
201	20241121	160800	35314440	2440	2440	2440	2440	0
202	20241121	160700	35314440	2440	2440	2440	2440	0
203	20241121	160600	35314440	2440	2440	2440	2440	0
204	20241121	160500	35314440	2440	2440	2440	2440	0
205	20241121	160400	35314440	2440	2440	2440	2440	0
206	20241121	160300	35314440	2440	2440	2440	2440	0
207	20241121	160200	35314440	2440	2440	2440	2440	0
208	20241121	160100	35314440	2440	2440	2440	2440	0
209	20241121	160000	35314440	2440	2440	2440	2440	0
210	20241121	155900	35314440	2440	2440	2440	2440	0
211	20241121	155800	35314440	2440	2440	2440	2440	0
212	20241121	155700	35314440	2440	2440	2440	2440	5349
213	20241121	155600	35314440	2440	2440	2440	2440	0
214	20241121	155500	35314440	2440	2440	2440	2440	0
215	20241121	155400	35314440	2440	2440	2440	2440	0
216	20241121	155300	35314440	2440	2440	2440	2440	0
217	20241121	155200	35314440	2440	2440	2440	2440	0
218	20241121	155100	35314440	2440	2440	2440	2440	0
219	20241121	155000	35314440	2440	2440	2440	2440	0
220	20241121	154900	35314440	2440	2440	2440	2440	0
221	20241121	154800	35314440	2440	2440	2440	2440	0
222	20241121	154700	35314440	2440	2440	2440	2440	0
223	20241121	154600	35314440	2440	2440	2440	2440	0
224	20241121	154500	35314440	2440	2440	2440	2440	0
225	20241121	154400	35314440	2440	2440	2440	2440	0
226	20241121	154300	35314440	2440	2440	2440	2440	0
227	20241121	154200	35314440	2440	2440	2440	2440	0
228	20241121	154100	35314440	2440	2440	2440	2440	0
229	20241121	154000	35314440	2440	2440	2440	2440	0
230	20241121	153900	35314440	2440	2440	2440	2440	0
231	20241121	153800	35314440	2440	2440	2440	2440	0
232	20241121	153700	35314440	2440	2440	2440	2440	0
233	20241121	153600	35314440	2440	2440	2440	2440	0
234	20241121	153500	35314440	2440	2440	2440	2440	0
235	20241121	153400	35314440	2440	2440	2440	2440	0
236	20241121	153300	35314440	2440	2440	2440	2440	0
237	20241121	153200	35314440	2440	2440	2440	2440	0
238	20241121	153100	35314440	2440	2440	2440	2440	0
239	20241121	153000	35314440	2440	2440	2440	2440	5349
240	20241121	152900	22262880	2475	2475	2475	2475	0
241	20241121	152800	22262880	2475	2475	2475	2475	0
242	20241121	152700	22262880	2475	2475	2475	2475	0
243	20241121	152600	22262880	2475	2475	2475	2475	0
244	20241121	152500	22262880	2475	2475	2475	2475	0
245	20241121	152400	22262880	2475	2475	2475	2475	0
246	20241121	152300	22262880	2475	2475	2475	2475	0
247	20241121	152200	22262880	2475	2475	2475	2475	0
248	20241121	152100	22262880	2475	2475	2475	2475	0
249	20241121	152000	22262880	2475	2475	2475	2475	0
250	20241121	151900	22262880	2475	2475	2475	2475	0
251	20241121	151800	22262880	2475	2475	2475	2475	0
252	20241121	151700	22262880	2475	2475	2475	2475	0
253	20241121	151600	22262880	2475	2475	2475	2475	0
254	20241121	151500	22262880	2475	2475	2475	2475	0
255	20241121	151400	22262880	2475	2475	2475	2475	0
256	20241121	151300	22262880	2475	2475	2475	2475	0
257	20241121	151200	22262880	2475	2475	2475	2475	0
258	20241121	151100	22262880	2475	2475	2475	2475	0
259	20241121	151000	22262880	2475	2475	2475	2475	0
260	20241121	150900	22262880	2475	2475	2475	2475	0
261	20241121	150800	22262880	2475	2475	2475	2475	0
262	20241121	150700	22262880	2475	2475	2475	2475	0
263	20241121	150600	22262880	2475	2475	2475	2475	0
264	20241121	150500	22262880	2475	2475	2475	2475	0
265	20241121	150400	22262880	2475	2475	2475	2475	0
266	20241121	150300	22262880	2475	2475	2475	2475	0
267	20241121	150200	22262880	2475	2475	2475	2475	0
268	20241121	150100	22262880	2475	2475	2475	2475	0
269	20241121	150000	22262880	2475	2475	2475	2475	0
270	20241121	145900	22262880	2475	2475	2475	2475	0
271	20241121	145800	22262880	2475	2475	2475	2475	0
272	20241121	145700	22262880	2475	2475	2475	2475	0
273	20241121	145600	22262880	2475	2475	2475	2475	0
274	20241121	145500	22262880	2475	2475	2475	2475	0
275	20241121	145400	22262880	2475	2475	2475	2475	0
276	20241121	145300	22262880	2475	2475	2475	2475	0
277	20241121	145200	22262880	2475	2475	2475	2475	0
278	20241121	145100	22262880	2475	2475	2475	2475	0
279	20241121	145000	22262880	2475	2475	2475	2475	1
280	20241121	144900	22260405	2475	2475	2475	2475	0
281	20241121	144800	22260405	2475	2475	2475	2475	0
282	20241121	144700	22260405	2475	2475	2475	2475	0
283	20241121	144600	22260405	2475	2475	2475	2475	0
284	20241121	144500	22260405	2475	2475	2475	2475	0
285	20241121	144400	22260405	2475	2475	2475	2475	0
286	20241121	144300	22260405	2475	2475	2475	2475	1
287	20241121	144200	22257930	2475	2475	2475	2475	0
288	20241121	144100	22257930	2475	2475	2475	2475	0
289	20241121	144000	22257930	2475	2475	2475	2475	0
290	20241121	143900	22257930	2475	2475	2475	2475	0
291	20241121	143800	22257930	2475	2475	2475	2475	0
292	20241121	143700	22257930	2475	2475	2475	2475	0
293	20241121	143600	22257930	2475	2475	2475	2475	0
294	20241121	143500	22257930	2475	2475	2475	2475	0
295	20241121	143400	22257930	2475	2470	2475	2470	2
296	20241121	143300	22252985	2460	2460	2460	2460	0
297	20241121	143200	22252985	2460	2460	2460	2460	0
298	20241121	143100	22252985	2460	2460	2460	2460	0
299	20241121	143000	22252985	2460	2460	2460	2460	0
300	20241121	142900	22252985	2460	2460	2460	2460	0
301	20241121	142800	22252985	2460	2460	2460	2460	0
302	20241121	142700	22252985	2460	2460	2460	2460	0
303	20241121	142600	22252985	2460	2460	2460	2460	0
304	20241121	142500	22252985	2460	2460	2460	2460	0
305	20241121	142400	22252985	2460	2460	2460	2460	0
306	20241121	142300	22252985	2460	2460	2460	2460	0
307	20241121	142200	22252985	2460	2460	2460	2460	0
308	20241121	142100	22252985	2460	2460	2460	2460	0
309	20241121	142000	22252985	2460	2460	2460	2460	0
310	20241121	141900	22252985	2460	2460	2460	2460	0
311	20241121	141800	22252985	2460	2460	2460	2460	0
312	20241121	141700	22252985	2460	2460	2460	2460	0
313	20241121	141600	22252985	2460	2460	2460	2460	0
314	20241121	141500	22252985	2460	2460	2460	2460	0
315	20241121	141400	22252985	2460	2460	2460	2460	0
316	20241121	141300	22252985	2460	2460	2460	2460	0
317	20241121	141200	22252985	2460	2460	2460	2460	0
318	20241121	141100	22252985	2460	2465	2465	2455	1500
319	20241121	141000	18568605	2465	2465	2465	2465	0
320	20241121	140900	18568605	2465	2465	2465	2465	0
321	20241121	140800	18568605	2465	2465	2465	2465	0
322	20241121	140700	18568605	2465	2465	2465	2465	0
323	20241121	140600	18568605	2465	2465	2465	2465	0
324	20241121	140500	18568605	2465	2465	2465	2465	0
325	20241121	140400	18568605	2465	2465	2465	2465	0
326	20241121	140300	18568605	2465	2465	2465	2465	1
327	20241121	140200	18566140	2480	2480	2480	2480	0
328	20241121	140100	18566140	2480	2480	2480	2480	1
329	20241121	140000	18563660	2480	2480	2480	2480	0
330	20241121	135900	18563660	2480	2480	2480	2480	0
331	20241121	135800	18563660	2480	2480	2480	2480	0
332	20241121	135700	18563660	2480	2460	2480	2460	70
333	20241121	135600	18391440	2480	2480	2480	2480	1
334	20241121	135500	18388960	2485	2485	2485	2485	0
335	20241121	135400	18388960	2485	2485	2485	2485	0
336	20241121	135300	18388960	2485	2485	2485	2485	0
337	20241121	135200	18388960	2485	2485	2485	2485	0
338	20241121	135100	18388960	2485	2485	2485	2485	0
339	20241121	135000	18388960	2485	2485	2485	2485	5
340	20241121	134900	18376535	2485	2485	2485	2485	0
341	20241121	134800	18376535	2485	2485	2485	2485	0
342	20241121	134700	18376535	2485	2485	2485	2485	0
343	20241121	134600	18376535	2485	2485	2485	2485	2
344	20241121	134500	18371565	2485	2485	2485	2485	0
345	20241121	134400	18371565	2485	2485	2485	2485	0
346	20241121	134300	18371565	2485	2485	2485	2485	3
347	20241121	134200	18364110	2485	2485	2485	2485	1
348	20241121	134100	18361625	2485	2485	2485	2485	0
349	20241121	134000	18361625	2485	2485	2485	2485	1
350	20241121	133900	18359140	2485	2485	2485	2485	0
351	20241121	133800	18359140	2485	2485	2485	2485	0
352	20241121	133700	18359140	2485	2485	2485	2485	0
353	20241121	133600	18359140	2485	2485	2485	2485	3
354	20241121	133500	18351685	2485	2485	2485	2485	0
355	20241121	133400	18351685	2485	2485	2485	2485	0
356	20241121	133300	18351685	2485	2485	2485	2485	6
357	20241121	133200	18336775	2485	2485	2485	2485	0
358	20241121	133100	18336775	2485	2485	2485	2485	0
359	20241121	133000	18336775	2485	2485	2485	2485	0
360	20241121	132900	18336775	2485	2485	2485	2485	0
361	20241121	132800	18336775	2485	2485	2485	2485	0
362	20241121	132700	18336775	2485	2485	2485	2485	0
363	20241121	132600	18336775	2485	2485	2485	2485	0
364	20241121	132500	18336775	2485	2485	2485	2485	0
365	20241121	132400	18336775	2485	2485	2485	2485	5
366	20241121	132300	18324350	2480	2480	2480	2480	0
367	20241121	132200	18324350	2480	2480	2480	2480	0
368	20241121	132100	18324350	2480	2480	2480	2480	0
369	20241121	132000	18324350	2480	2480	2480	2480	0
370	20241121	131900	18324350	2480	2480	2480	2480	10
371	20241121	131800	18299550	2475	2475	2475	2475	0
372	20241121	131700	18299550	2475	2475	2475	2475	26
373	20241121	131600	18235200	2460	2460	2460	2460	0
374	20241121	131500	18235200	2460	2460	2460	2460	0
375	20241121	131400	18235200	2460	2460	2460	2460	0
376	20241121	131300	18235200	2460	2460	2460	2460	0
377	20241121	131200	18235200	2460	2460	2460	2460	0
378	20241121	131100	18235200	2460	2460	2460	2460	0
379	20241121	131000	18235200	2460	2460	2460	2460	0
380	20241121	130900	18235200	2460	2470	2470	2460	407
381	20241121	130800	17232460	2470	2470	2470	2470	0
382	20241121	130700	17232460	2470	2475	2475	2470	145
383	20241121	130600	16873660	2475	2475	2475	2475	0
384	20241121	130500	16873660	2475	2475	2475	2475	0
385	20241121	130400	16873660	2475	2475	2475	2475	0
386	20241121	130300	16873660	2475	2475	2475	2475	0
387	20241121	130200	16873660	2475	2475	2475	2475	0
388	20241121	130100	16873660	2475	2475	2475	2475	0
389	20241121	130000	16873660	2475	2475	2475	2475	1
390	20241121	125900	16871185	2470	2475	2475	2470	56
391	20241121	125800	16732610	2470	2470	2470	2470	0
392	20241121	125700	16732610	2470	2475	2475	2470	11
393	20241121	125600	16705390	2475	2475	2475	2475	0
394	20241121	125500	16705390	2475	2475	2475	2475	0
395	20241121	125400	16705390	2475	2475	2475	2475	0
396	20241121	125300	16705390	2475	2475	2475	2475	0
397	20241121	125200	16705390	2475	2475	2475	2475	0
398	20241121	125100	16705390	2475	2475	2475	2475	0
399	20241121	125000	16705390	2475	2475	2475	2475	0
400	20241121	124900	16705390	2475	2475	2475	2475	0
401	20241121	124800	16705390	2475	2475	2475	2475	1
402	20241121	124700	16702915	2470	2470	2470	2470	0
403	20241121	124600	16702915	2470	2470	2470	2470	0
404	20241121	124500	16702915	2470	2470	2470	2470	0
405	20241121	124400	16702915	2470	2470	2470	2470	0
406	20241121	124300	16702915	2470	2470	2470	2470	0
407	20241121	124200	16702915	2470	2470	2470	2470	0
408	20241121	124100	16702915	2470	2470	2470	2470	0
409	20241121	124000	16702915	2470	2470	2470	2470	0
410	20241121	123900	16702915	2470	2470	2470	2470	0
411	20241121	123800	16702915	2470	2470	2470	2470	0
412	20241121	123700	16702915	2470	2470	2470	2470	0
413	20241121	123600	16702915	2470	2470	2470	2470	0
414	20241121	123500	16702915	2470	2470	2470	2470	0
415	20241121	123400	16702915	2470	2470	2470	2470	0
416	20241121	123300	16702915	2470	2470	2470	2470	0
417	20241121	123200	16702915	2470	2470	2470	2470	0
418	20241121	123100	16702915	2470	2470	2470	2470	0
419	20241121	123000	16702915	2470	2470	2470	2470	0
420	20241121	122900	16702915	2470	2475	2475	2470	22
421	20241121	122800	16648475	2470	2470	2470	2470	0
422	20241121	122700	16648475	2470	2470	2470	2470	0
423	20241121	122600	16648475	2470	2470	2470	2470	0
424	20241121	122500	16648475	2470	2470	2470	2470	0
425	20241121	122400	16648475	2470	2470	2470	2470	0
426	20241121	122300	16648475	2470	2470	2470	2470	0
427	20241121	122200	16648475	2470	2470	2470	2470	0
428	20241121	122100	16648475	2470	2470	2470	2470	0
429	20241121	122000	16648475	2470	2470	2470	2470	0
430	20241121	121900	16648475	2470	2470	2470	2470	0
431	20241121	121800	16648475	2470	2470	2470	2470	1
432	20241121	121700	16646005	2475	2475	2475	2475	0
433	20241121	121600	16646005	2475	2475	2475	2475	0
434	20241121	121500	16646005	2475	2475	2475	2475	0
435	20241121	121400	16646005	2475	2475	2475	2475	0
436	20241121	121300	16646005	2475	2475	2475	2475	0
437	20241121	121200	16646005	2475	2475	2475	2475	0
438	20241121	121100	16646005	2475	2475	2475	2475	0
439	20241121	121000	16646005	2475	2475	2475	2475	0
440	20241121	120900	16646005	2475	2475	2475	2475	0
441	20241121	120800	16646005	2475	2475	2475	2475	0
442	20241121	120700	16646005	2475	2475	2475	2475	0
443	20241121	120600	16646005	2475	2475	2475	2475	0
444	20241121	120500	16646005	2475	2475	2475	2475	0
445	20241121	120400	16646005	2475	2475	2475	2475	0
446	20241121	120300	16646005	2475	2475	2475	2475	0
447	20241121	120200	16646005	2475	2475	2475	2475	0
448	20241121	120100	16646005	2475	2475	2475	2475	0
449	20241121	120000	16646005	2475	2475	2475	2475	0
450	20241121	115900	16646005	2475	2475	2475	2475	0
451	20241121	115800	16646005	2475	2475	2475	2475	0
452	20241121	115700	16646005	2475	2475	2475	2475	0
453	20241121	115600	16646005	2475	2475	2475	2475	0
454	20241121	115500	16646005	2475	2460	2475	2460	2
455	20241121	115400	16641070	2475	2475	2475	2475	0
456	20241121	115300	16641070	2475	2475	2475	2475	0
457	20241121	115200	16641070	2475	2475	2475	2475	0
458	20241121	115100	16641070	2475	2475	2475	2475	0
459	20241121	115000	16641070	2475	2475	2475	2475	0
460	20241121	114900	16641070	2475	2475	2475	2475	0
461	20241121	114800	16641070	2475	2475	2475	2475	0
462	20241121	114700	16641070	2475	2475	2475	2475	0
463	20241121	114600	16641070	2475	2475	2475	2475	0
464	20241121	114500	16641070	2475	2475	2475	2475	0
465	20241121	114400	16641070	2475	2475	2475	2475	0
466	20241121	114300	16641070	2475	2475	2475	2475	0
467	20241121	114200	16641070	2475	2475	2475	2475	0
468	20241121	114100	16641070	2475	2475	2475	2475	0
469	20241121	114000	16641070	2475	2475	2475	2475	0
470	20241121	113900	16641070	2475	2475	2475	2475	0
471	20241121	113800	16641070	2475	2475	2475	2475	0
472	20241121	113700	16641070	2475	2475	2475	2475	1
473	20241121	113600	16638595	2475	2475	2475	2475	0
474	20241121	113500	16638595	2475	2475	2475	2475	0
475	20241121	113400	16638595	2475	2475	2475	2475	0
476	20241121	113300	16638595	2475	2475	2475	2475	0
477	20241121	113200	16638595	2475	2475	2475	2475	0
478	20241121	113100	16638595	2475	2475	2475	2475	0
479	20241121	113000	16638595	2475	2475	2475	2475	0
480	20241121	112900	16638595	2475	2475	2475	2475	0
481	20241121	112800	16638595	2475	2475	2475	2475	0
482	20241121	112700	16638595	2475	2475	2475	2475	0
483	20241121	112600	16638595	2475	2475	2475	2475	0
484	20241121	112500	16638595	2475	2475	2475	2475	0
485	20241121	112400	16638595	2475	2475	2475	2475	0
486	20241121	112300	16638595	2475	2475	2475	2475	0
487	20241121	112200	16638595	2475	2475	2475	2475	0
488	20241121	112100	16638595	2475	2475	2475	2475	0
489	20241121	112000	16638595	2475	2475	2475	2475	0
490	20241121	111900	16638595	2475	2475	2475	2475	0
491	20241121	111800	16638595	2475	2475	2475	2475	0
492	20241121	111700	16638595	2475	2475	2475	2475	0
493	20241121	111600	16638595	2475	2475	2475	2475	1
494	20241121	111500	16636120	2470	2470	2470	2470	0
495	20241121	111400	16636120	2470	2470	2470	2470	0
496	20241121	111300	16636120	2470	2470	2470	2470	0
497	20241121	111200	16636120	2470	2465	2470	2465	1088
498	20241121	111100	13951595	2465	2465	2465	2465	0
499	20241121	111000	13951595	2465	2465	2465	2465	0
500	20241121	110900	13951595	2465	2465	2465	2465	0
501	20241121	110800	13951595	2465	2465	2465	2465	0
502	20241121	110700	13951595	2465	2465	2465	2465	0
503	20241121	110600	13951595	2465	2465	2465	2465	0
504	20241121	110500	13951595	2465	2465	2465	2465	0
505	20241121	110400	13951595	2465	2465	2465	2465	0
506	20241121	110300	13951595	2465	2465	2465	2465	0
507	20241121	110200	13951595	2465	2465	2465	2465	0
508	20241121	110100	13951595	2465	2465	2465	2465	0
509	20241121	110000	13951595	2465	2465	2465	2465	0
510	20241121	105900	13951595	2465	2465	2465	2465	0
511	20241121	105800	13951595	2465	2465	2465	2465	0
512	20241121	105700	13951595	2465	2465	2465	2465	0
513	20241121	105600	13951595	2465	2465	2465	2465	0
514	20241121	105500	13951595	2465	2465	2465	2465	0
515	20241121	105400	13951595	2465	2465	2465	2465	0
516	20241121	105300	13951595	2465	2465	2465	2465	0
517	20241121	105200	13951595	2465	2465	2465	2465	0
518	20241121	105100	13951595	2465	2465	2465	2465	0
519	20241121	105000	13951595	2465	2465	2465	2465	0
520	20241121	104900	13951595	2465	2465	2465	2465	0
521	20241121	104800	13951595	2465	2465	2465	2465	0
522	20241121	104700	13951595	2465	2465	2465	2465	0
523	20241121	104600	13951595	2465	2465	2465	2465	0
524	20241121	104500	13951595	2465	2465	2465	2465	0
525	20241121	104400	13951595	2465	2465	2465	2465	0
526	20241121	104300	13951595	2465	2465	2465	2465	0
527	20241121	104200	13951595	2465	2465	2465	2465	0
528	20241121	104100	13951595	2465	2465	2465	2465	0
529	20241121	104000	13951595	2465	2465	2465	2465	0
530	20241121	103900	13951595	2465	2465	2465	2465	0
531	20241121	103800	13951595	2465	2465	2465	2465	0
532	20241121	103700	13951595	2465	2465	2465	2465	0
533	20241121	103600	13951595	2465	2465	2465	2465	0
534	20241121	103500	13951595	2465	2465	2465	2465	0
535	20241121	103400	13951595	2465	2465	2465	2465	0
536	20241121	103300	13951595	2465	2465	2465	2465	0
537	20241121	103200	13951595	2465	2465	2465	2465	0
538	20241121	103100	13951595	2465	2465	2465	2465	0
539	20241121	103000	13951595	2465	2465	2465	2465	0
540	20241121	102900	13951595	2465	2465	2465	2465	0
541	20241121	102800	13951595	2465	2465	2465	2465	0
542	20241121	102700	13951595	2465	2465	2465	2465	0
543	20241121	102600	13951595	2465	2465	2465	2465	0
544	20241121	102500	13951595	2465	2465	2465	2465	1
545	20241121	102400	13949130	2460	2460	2460	2460	0
546	20241121	102300	13949130	2460	2460	2460	2460	0
547	20241121	102200	13949130	2460	2460	2460	2460	0
548	20241121	102100	13949130	2460	2460	2460	2460	1951
549	20241121	102000	9149670	2455	2455	2455	2455	0
550	20241121	101900	9149670	2455	2455	2455	2455	0
551	20241121	101800	9149670	2455	2455	2455	2455	0
552	20241121	101700	9149670	2455	2460	2460	2455	56
553	20241121	101600	9011940	2455	2455	2455	2455	2
554	20241121	101500	9007030	2455	2455	2455	2455	0
555	20241121	101400	9007030	2455	2455	2455	2455	78
556	20241121	101300	8815540	2455	2455	2455	2455	0
557	20241121	101200	8815540	2455	2455	2455	2455	0
558	20241121	101100	8815540	2455	2455	2455	2455	0
559	20241121	101000	8815540	2455	2455	2455	2455	0
560	20241121	100900	8815540	2455	2455	2455	2455	549
561	20241121	100800	7467745	2460	2460	2460	2460	0
562	20241121	100700	7467745	2460	2460	2460	2460	0
563	20241121	100600	7467745	2460	2460	2460	2460	0
564	20241121	100500	7467745	2460	2460	2460	2460	0
565	20241121	100400	7467745	2460	2460	2460	2460	0
566	20241121	100300	7467745	2460	2460	2460	2460	0
567	20241121	100200	7467745	2460	2460	2460	2460	0
568	20241121	100100	7467745	2460	2460	2460	2460	0
569	20241121	100000	7467745	2460	2460	2460	2460	0
570	20241121	095900	7467745	2460	2460	2460	2460	0
571	20241121	095800	7467745	2460	2460	2460	2460	0
572	20241121	095700	7467745	2460	2460	2460	2460	0
573	20241121	095600	7467745	2460	2460	2460	2460	0
574	20241121	095500	7467745	2460	2460	2460	2460	0
575	20241121	095400	7467745	2460	2460	2460	2460	0
576	20241121	095300	7467745	2460	2460	2460	2460	0
577	20241121	095200	7467745	2460	2460	2460	2460	0
578	20241121	095100	7467745	2460	2460	2460	2460	0
579	20241121	095000	7467745	2460	2460	2460	2460	0
580	20241121	094900	7467745	2460	2460	2460	2460	1
581	20241121	094800	7465285	2460	2460	2460	2460	0
582	20241121	094700	7465285	2460	2460	2460	2460	0
583	20241121	094600	7465285	2460	2460	2460	2460	0
584	20241121	094500	7465285	2460	2460	2460	2460	11
585	20241121	094400	7438225	2460	2460	2460	2460	0
586	20241121	094300	7438225	2460	2460	2460	2460	5
587	20241121	094200	7425925	2460	2460	2460	2460	0
588	20241121	094100	7425925	2460	2460	2460	2460	10
589	20241121	094000	7401325	2460	2460	2460	2460	0
590	20241121	093900	7401325	2460	2455	2460	2455	6
591	20241121	093800	7386590	2455	2455	2455	2455	0
592	20241121	093700	7386590	2455	2455	2455	2455	0
593	20241121	093600	7386590	2455	2455	2455	2455	0
594	20241121	093500	7386590	2455	2455	2460	2455	2468
595	20241121	093400	1327550	2455	2455	2455	2455	0
596	20241121	093300	1327550	2455	2450	2455	2450	100
597	20241121	093200	1082055	2455	2455	2455	2455	0
598	20241121	093100	1082055	2455	2455	2455	2455	0
599	20241121	093000	1082055	2455	2455	2455	2455	0
600	20241121	092900	1082055	2455	2455	2455	2455	0
601	20241121	092800	1082055	2455	2455	2455	2455	0
602	20241121	092700	1082055	2455	2455	2455	2455	0
603	20241121	092600	1082055	2455	2455	2455	2455	0
604	20241121	092500	1082055	2455	2455	2455	2455	0
605	20241121	092400	1082055	2455	2455	2455	2455	0
606	20241121	092300	1082055	2455	2455	2455	2455	0
607	20241121	092200	1082055	2455	2455	2455	2455	0
608	20241121	092100	1082055	2455	2455	2455	2455	0
609	20241121	092000	1082055	2455	2455	2455	2455	0
610	20241121	091900	1082055	2455	2455	2455	2455	0
611	20241121	091800	1082055	2455	2455	2455	2455	18
612	20241121	091700	1037865	2455	2455	2455	2455	9
613	20241121	091600	1015770	2460	2460	2460	2460	0
614	20241121	091500	1015770	2460	2460	2460	2460	0
615	20241121	091400	1015770	2460	2460	2460	2460	0
616	20241121	091300	1015770	2460	2460	2460	2460	0
617	20241121	091200	1015770	2460	2460	2460	2460	0
618	20241121	091100	1015770	2460	2460	2460	2460	0
619	20241121	091000	1015770	2460	2460	2460	2460	0
620	20241121	090900	1015770	2460	2460	2460	2460	0
621	20241121	090800	1015770	2460	2460	2460	2460	0
622	20241121	090700	1015770	2460	2460	2460	2460	0
623	20241121	090600	1015770	2460	2460	2460	2460	0
624	20241121	090500	1015770	2460	2460	2460	2460	0
625	20241121	090400	1015770	2460	2460	2460	2460	0
626	20241121	090300	1015770	2460	2425	2460	2425	7
627	20241121	090200	998760	2460	2460	2460	2460	0
628	20241121	090100	998760	2460	2460	2460	2460	0
629	20241121	090000	998760	2460	2460	2460	2460	406