KissMeData/006570/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	184700	22762620	2670	2670	2670	2670	558
3	20241120	184600	22762620	2670	2670	2670	2670	0
4	20241120	184500	22762620	2670	2670	2670	2670	0
5	20241120	184400	22762620	2670	2670	2670	2670	0
6	20241120	184300	22762620	2670	2670	2670	2670	0
7	20241120	184200	22762620	2670	2670	2670	2670	0
8	20241120	184100	22762620	2670	2670	2670	2670	0
9	20241120	184000	22762620	2670	2670	2670	2670	0
10	20241120	183900	22762620	2670	2670	2670	2670	0
11	20241120	183800	22762620	2670	2670	2670	2670	0
12	20241120	183700	22762620	2670	2670	2670	2670	0
13	20241120	183600	22762620	2670	2670	2670	2670	0
14	20241120	183500	22762620	2670	2670	2670	2670	0
15	20241120	183400	22762620	2670	2670	2670	2670	0
16	20241120	183300	22762620	2670	2670	2670	2670	0
17	20241120	183200	22762620	2670	2670	2670	2670	0
18	20241120	183100	22762620	2670	2670	2670	2670	0
19	20241120	183000	22762620	2670	2670	2670	2670	0
20	20241120	182900	22762620	2670	2670	2670	2670	0
21	20241120	182800	22762620	2670	2670	2670	2670	0
22	20241120	182700	22762620	2670	2670	2670	2670	0
23	20241120	182600	22762620	2670	2670	2670	2670	0
24	20241120	182500	22762620	2670	2670	2670	2670	0
25	20241120	182400	22762620	2670	2670	2670	2670	0
26	20241120	182300	22762620	2670	2670	2670	2670	0
27	20241120	182200	22762620	2670	2670	2670	2670	0
28	20241120	182100	22762620	2670	2670	2670	2670	0
29	20241120	182000	22762620	2670	2670	2670	2670	0
30	20241120	181900	22762620	2670	2670	2670	2670	0
31	20241120	181800	22762620	2670	2670	2670	2670	0
32	20241120	181700	22762620	2670	2670	2670	2670	558
33	20241120	181600	22762620	2670	2670	2670	2670	0
34	20241120	181500	22762620	2670	2670	2670	2670	0
35	20241120	181400	22762620	2670	2670	2670	2670	0
36	20241120	181300	22762620	2670	2670	2670	2670	0
37	20241120	181200	22762620	2670	2670	2670	2670	0
38	20241120	181100	22762620	2670	2670	2670	2670	0
39	20241120	181000	22762620	2670	2670	2670	2670	0
40	20241120	180900	22762620	2670	2670	2670	2670	0
41	20241120	180800	22762620	2670	2670	2670	2670	0
42	20241120	180700	22762620	2670	2670	2670	2670	0
43	20241120	180600	22762620	2670	2670	2670	2670	0
44	20241120	180500	22762620	2670	2670	2670	2670	0
45	20241120	180400	22762620	2670	2670	2670	2670	0
46	20241120	180300	22762620	2670	2670	2670	2670	0
47	20241120	180200	22762620	2670	2670	2670	2670	0
48	20241120	180100	22762620	2670	2670	2670	2670	0
49	20241120	180000	22762620	2670	2670	2670	2670	0
50	20241120	175900	22762620	2670	2670	2670	2670	0
51	20241120	175800	22762620	2670	2670	2670	2670	0
52	20241120	175700	22762620	2670	2670	2670	2670	0
53	20241120	175600	22762620	2670	2670	2670	2670	0
54	20241120	175500	22762620	2670	2670	2670	2670	0
55	20241120	175400	22762620	2670	2670	2670	2670	0
56	20241120	175300	22762620	2670	2670	2670	2670	0
57	20241120	175200	22762620	2670	2670	2670	2670	0
58	20241120	175100	22762620	2670	2670	2670	2670	0
59	20241120	175000	22762620	2670	2670	2670	2670	0
60	20241120	174900	22762620	2670	2670	2670	2670	0
61	20241120	174800	22762620	2670	2670	2670	2670	0
62	20241120	174700	22762620	2670	2670	2670	2670	558
63	20241120	174600	22762620	2670	2670	2670	2670	0
64	20241120	174500	22762620	2670	2670	2670	2670	0
65	20241120	174400	22762620	2670	2670	2670	2670	0
66	20241120	174300	22762620	2670	2670	2670	2670	0
67	20241120	174200	22762620	2670	2670	2670	2670	0
68	20241120	174100	22762620	2670	2670	2670	2670	0
69	20241120	174000	22762620	2670	2670	2670	2670	0
70	20241120	173900	22762620	2670	2670	2670	2670	0
71	20241120	173800	22762620	2670	2670	2670	2670	0
72	20241120	173700	22762620	2670	2670	2670	2670	0
73	20241120	173600	22762620	2670	2670	2670	2670	0
74	20241120	173500	22762620	2670	2670	2670	2670	0
75	20241120	173400	22762620	2670	2670	2670	2670	0
76	20241120	173300	22762620	2670	2670	2670	2670	0
77	20241120	173200	22762620	2670	2670	2670	2670	0
78	20241120	173100	22762620	2670	2670	2670	2670	0
79	20241120	173000	22762620	2670	2670	2670	2670	0
80	20241120	172900	22762620	2670	2670	2670	2670	0
81	20241120	172800	22762620	2670	2670	2670	2670	0
82	20241120	172700	22762620	2670	2670	2670	2670	0
83	20241120	172600	22762620	2670	2670	2670	2670	0
84	20241120	172500	22762620	2670	2670	2670	2670	0
85	20241120	172400	22762620	2670	2670	2670	2670	0
86	20241120	172300	22762620	2670	2670	2670	2670	0
87	20241120	172200	22762620	2670	2670	2670	2670	0
88	20241120	172100	22762620	2670	2670	2670	2670	0
89	20241120	172000	22762620	2670	2670	2670	2670	0
90	20241120	171900	22762620	2670	2670	2670	2670	0
91	20241120	171800	22762620	2670	2670	2670	2670	0
92	20241120	171700	22762620	2670	2670	2670	2670	558
93	20241120	171600	22762620	2670	2670	2670	2670	0
94	20241120	171500	22762620	2670	2670	2670	2670	0
95	20241120	171400	22762620	2670	2670	2670	2670	0
96	20241120	171300	22762620	2670	2670	2670	2670	0
97	20241120	171200	22762620	2670	2670	2670	2670	0
98	20241120	171100	22762620	2670	2670	2670	2670	0
99	20241120	171000	22762620	2670	2670	2670	2670	0
100	20241120	170900	22762620	2670	2670	2670	2670	0
101	20241120	170800	22762620	2670	2670	2670	2670	0
102	20241120	170700	22762620	2670	2670	2670	2670	0
103	20241120	170600	22762620	2670	2670	2670	2670	0
104	20241120	170500	22762620	2670	2670	2670	2670	0
105	20241120	170400	22762620	2670	2670	2670	2670	0
106	20241120	170300	22762620	2670	2670	2670	2670	0
107	20241120	170200	22762620	2670	2670	2670	2670	0
108	20241120	170100	22762620	2670	2670	2670	2670	0
109	20241120	170000	22762620	2670	2670	2670	2670	0
110	20241120	165900	22762620	2670	2670	2670	2670	0
111	20241120	165800	22762620	2670	2670	2670	2670	0
112	20241120	165700	22762620	2670	2670	2670	2670	0
113	20241120	165600	22762620	2670	2670	2670	2670	0
114	20241120	165500	22762620	2670	2670	2670	2670	0
115	20241120	165400	22762620	2670	2670	2670	2670	0
116	20241120	165300	22762620	2670	2670	2670	2670	0
117	20241120	165200	22762620	2670	2670	2670	2670	0
118	20241120	165100	22762620	2670	2670	2670	2670	0
119	20241120	165000	22762620	2670	2670	2670	2670	0
120	20241120	164900	22762620	2670	2670	2670	2670	0
121	20241120	164800	22762620	2670	2670	2670	2670	0
122	20241120	164700	22762620	2670	2670	2670	2670	558
123	20241120	164600	22762620	2670	2670	2670	2670	0
124	20241120	164500	22762620	2670	2670	2670	2670	0
125	20241120	164400	22762620	2670	2670	2670	2670	0
126	20241120	164300	22762620	2670	2670	2670	2670	0
127	20241120	164200	22762620	2670	2670	2670	2670	0
128	20241120	164100	22762620	2670	2670	2670	2670	0
129	20241120	164000	22762620	2670	2670	2670	2670	0
130	20241120	163900	22762620	2670	2670	2670	2670	0
131	20241120	163800	22762620	2670	2670	2670	2670	0
132	20241120	163700	22762620	2670	2670	2670	2670	0
133	20241120	163600	22762620	2670	2670	2670	2670	0
134	20241120	163500	22762620	2670	2670	2670	2670	0
135	20241120	163400	22762620	2670	2670	2670	2670	0
136	20241120	163300	22762620	2670	2670	2670	2670	0
137	20241120	163200	22762620	2670	2670	2670	2670	0
138	20241120	163100	22762620	2670	2670	2670	2670	0
139	20241120	163000	22762620	2670	2670	2670	2670	0
140	20241120	162900	22762620	2670	2670	2670	2670	0
141	20241120	162800	22762620	2670	2670	2670	2670	0
142	20241120	162700	22762620	2670	2670	2670	2670	0
143	20241120	162600	22762620	2670	2670	2670	2670	0
144	20241120	162500	22762620	2670	2670	2670	2670	0
145	20241120	162400	22762620	2670	2670	2670	2670	0
146	20241120	162300	22762620	2670	2670	2670	2670	0
147	20241120	162200	22762620	2670	2670	2670	2670	0
148	20241120	162100	22762620	2670	2670	2670	2670	0
149	20241120	162000	22762620	2670	2670	2670	2670	0
150	20241120	161900	22762620	2670	2670	2670	2670	0
151	20241120	161800	22762620	2670	2670	2670	2670	0
152	20241120	161700	22762620	2670	2670	2670	2670	558
153	20241120	161600	22762620	2670	2670	2670	2670	0
154	20241120	161500	22762620	2670	2670	2670	2670	0
155	20241120	161400	22762620	2670	2670	2670	2670	0
156	20241120	161300	22762620	2670	2670	2670	2670	0
157	20241120	161200	22762620	2670	2670	2670	2670	0
158	20241120	161100	22762620	2670	2670	2670	2670	0
159	20241120	161000	22762620	2670	2670	2670	2670	0
160	20241120	160900	22762620	2670	2670	2670	2670	0
161	20241120	160800	22762620	2670	2670	2670	2670	0
162	20241120	160700	22762620	2670	2670	2670	2670	0
163	20241120	160600	22762620	2670	2670	2670	2670	0
164	20241120	160500	22762620	2670	2670	2670	2670	0
165	20241120	160400	22762620	2670	2670	2670	2670	0
166	20241120	160300	22762620	2670	2670	2670	2670	0
167	20241120	160200	22762620	2670	2670	2670	2670	0
168	20241120	160100	22762620	2670	2670	2670	2670	0
169	20241120	160000	22762620	2670	2670	2670	2670	0
170	20241120	155900	22762620	2670	2670	2670	2670	0
171	20241120	155800	22762620	2670	2670	2670	2670	0
172	20241120	155700	22762620	2670	2670	2670	2670	0
173	20241120	155600	22762620	2670	2670	2670	2670	0
174	20241120	155500	22762620	2670	2670	2670	2670	0
175	20241120	155400	22762620	2670	2670	2670	2670	0
176	20241120	155300	22762620	2670	2670	2670	2670	0
177	20241120	155200	22762620	2670	2670	2670	2670	0
178	20241120	155100	22762620	2670	2670	2670	2670	0
179	20241120	155000	22762620	2670	2670	2670	2670	0
180	20241120	154900	22762620	2670	2670	2670	2670	0
181	20241120	154800	22762620	2670	2670	2670	2670	0
182	20241120	154700	22762620	2670	2670	2670	2670	558
183	20241120	154600	22762620	2670	2670	2670	2670	0
184	20241120	154500	22762620	2670	2670	2670	2670	0
185	20241120	154400	22762620	2670	2670	2670	2670	0
186	20241120	154300	22762620	2670	2670	2670	2670	0
187	20241120	154200	22762620	2670	2670	2670	2670	0
188	20241120	154100	22762620	2670	2670	2670	2670	0
189	20241120	154000	22762620	2670	2670	2670	2670	0
190	20241120	153900	22762620	2670	2670	2670	2670	0
191	20241120	153800	22762620	2670	2670	2670	2670	0
192	20241120	153700	22762620	2670	2670	2670	2670	0
193	20241120	153600	22762620	2670	2670	2670	2670	0
194	20241120	153500	22762620	2670	2670	2670	2670	0
195	20241120	153400	22762620	2670	2670	2670	2670	0
196	20241120	153300	22762620	2670	2670	2670	2670	0
197	20241120	153200	22762620	2670	2670	2670	2670	0
198	20241120	153100	22762620	2670	2670	2670	2670	0
199	20241120	153000	22762620	2670	2670	2670	2670	558
200	20241120	152900	21272760	2740	2740	2740	2740	0
201	20241120	152800	21272760	2740	2740	2740	2740	0
202	20241120	152700	21272760	2740	2740	2740	2740	0
203	20241120	152600	21272760	2740	2740	2740	2740	0
204	20241120	152500	21272760	2740	2740	2740	2740	0
205	20241120	152400	21272760	2740	2740	2740	2740	0
206	20241120	152300	21272760	2740	2740	2740	2740	0
207	20241120	152200	21272760	2740	2740	2740	2740	0
208	20241120	152100	21272760	2740	2740	2740	2740	0
209	20241120	152000	21272760	2740	2740	2740	2740	0
210	20241120	151900	21272760	2740	2740	2740	2740	1
211	20241120	151800	21270020	2700	2700	2700	2700	0
212	20241120	151700	21270020	2700	2700	2700	2700	0
213	20241120	151600	21270020	2700	2700	2700	2700	14
214	20241120	151500	21232220	2730	2730	2730	2730	0
215	20241120	151400	21232220	2730	2730	2730	2730	0
216	20241120	151300	21232220	2730	2730	2730	2730	0
217	20241120	151200	21232220	2730	2730	2730	2730	0
218	20241120	151100	21232220	2730	2730	2730	2730	0
219	20241120	151000	21232220	2730	2730	2730	2730	0
220	20241120	150900	21232220	2730	2730	2730	2730	0
221	20241120	150800	21232220	2730	2720	2770	2720	4
222	20241120	150700	21221275	2725	2710	2725	2710	174
223	20241120	150600	20749720	2710	2710	2710	2710	0
224	20241120	150500	20749720	2710	2710	2710	2710	0
225	20241120	150400	20749720	2710	2710	2710	2710	0
226	20241120	150300	20749720	2710	2710	2710	2710	0
227	20241120	150200	20749720	2710	2710	2710	2710	0
228	20241120	150100	20749720	2710	2710	2710	2710	0
229	20241120	150000	20749720	2710	2710	2710	2710	0
230	20241120	145900	20749720	2710	2710	2710	2710	0
231	20241120	145800	20749720	2710	2710	2710	2710	0
232	20241120	145700	20749720	2710	2710	2710	2710	0
233	20241120	145600	20749720	2710	2710	2710	2710	0
234	20241120	145500	20749720	2710	2710	2710	2710	0
235	20241120	145400	20749720	2710	2710	2710	2710	0
236	20241120	145300	20749720	2710	2710	2710	2710	0
237	20241120	145200	20749720	2710	2710	2710	2710	0
238	20241120	145100	20749720	2710	2710	2710	2710	0
239	20241120	145000	20749720	2710	2710	2710	2710	0
240	20241120	144900	20749720	2710	2710	2710	2710	0
241	20241120	144800	20749720	2710	2710	2710	2710	0
242	20241120	144700	20749720	2710	2710	2710	2710	0
243	20241120	144600	20749720	2710	2710	2710	2710	0
244	20241120	144500	20749720	2710	2710	2710	2710	0
245	20241120	144400	20749720	2710	2710	2710	2710	0
246	20241120	144300	20749720	2710	2710	2710	2710	0
247	20241120	144200	20749720	2710	2710	2710	2710	0
248	20241120	144100	20749720	2710	2710	2710	2710	0
249	20241120	144000	20749720	2710	2710	2710	2710	0
250	20241120	143900	20749720	2710	2710	2710	2710	0
251	20241120	143800	20749720	2710	2710	2710	2710	0
252	20241120	143700	20749720	2710	2710	2710	2710	0
253	20241120	143600	20749720	2710	2710	2710	2710	0
254	20241120	143500	20749720	2710	2710	2710	2710	0
255	20241120	143400	20749720	2710	2710	2710	2710	0
256	20241120	143300	20749720	2710	2710	2710	2710	0
257	20241120	143200	20749720	2710	2710	2710	2710	0
258	20241120	143100	20749720	2710	2710	2710	2710	0
259	20241120	143000	20749720	2710	2710	2710	2710	0
260	20241120	142900	20749720	2710	2710	2710	2710	0
261	20241120	142800	20749720	2710	2710	2710	2710	0
262	20241120	142700	20749720	2710	2710	2710	2710	0
263	20241120	142600	20749720	2710	2710	2710	2710	0
264	20241120	142500	20749720	2710	2710	2710	2710	0
265	20241120	142400	20749720	2710	2710	2710	2710	0
266	20241120	142300	20749720	2710	2710	2710	2710	0
267	20241120	142200	20749720	2710	2710	2710	2710	0
268	20241120	142100	20749720	2710	2710	2710	2710	2
269	20241120	142000	20744300	2710	2710	2710	2710	0
270	20241120	141900	20744300	2710	2710	2710	2710	0
271	20241120	141800	20744300	2710	2710	2710	2710	0
272	20241120	141700	20744300	2710	2710	2710	2710	0
273	20241120	141600	20744300	2710	2710	2710	2710	0
274	20241120	141500	20744300	2710	2710	2710	2710	0
275	20241120	141400	20744300	2710	2710	2710	2710	0
276	20241120	141300	20744300	2710	2710	2710	2710	0
277	20241120	141200	20744300	2710	2710	2710	2710	0
278	20241120	141100	20744300	2710	2710	2710	2710	0
279	20241120	141000	20744300	2710	2710	2710	2710	0
280	20241120	140900	20744300	2710	2710	2710	2710	0
281	20241120	140800	20744300	2710	2710	2710	2710	150
282	20241120	140700	20337800	2700	2700	2700	2700	0
283	20241120	140600	20337800	2700	2700	2700	2700	0
284	20241120	140500	20337800	2700	2700	2700	2700	0
285	20241120	140400	20337800	2700	2700	2700	2700	0
286	20241120	140300	20337800	2700	2700	2700	2700	0
287	20241120	140200	20337800	2700	2700	2700	2700	0
288	20241120	140100	20337800	2700	2700	2700	2700	0
289	20241120	140000	20337800	2700	2700	2700	2700	0
290	20241120	135900	20337800	2700	2700	2700	2700	0
291	20241120	135800	20337800	2700	2700	2700	2700	0
292	20241120	135700	20337800	2700	2700	2700	2700	0
293	20241120	135600	20337800	2700	2700	2700	2700	0
294	20241120	135500	20337800	2700	2700	2700	2700	0
295	20241120	135400	20337800	2700	2700	2700	2700	0
296	20241120	135300	20337800	2700	2700	2700	2700	0
297	20241120	135200	20337800	2700	2705	2705	2700	593
298	20241120	135100	18735050	2705	2705	2705	2705	0
299	20241120	135000	18735050	2705	2705	2705	2705	0
300	20241120	134900	18735050	2705	2705	2705	2705	0
301	20241120	134800	18735050	2705	2705	2705	2705	0
302	20241120	134700	18735050	2705	2705	2705	2705	0
303	20241120	134600	18735050	2705	2705	2705	2705	0
304	20241120	134500	18735050	2705	2705	2705	2705	0
305	20241120	134400	18735050	2705	2705	2705	2705	0
306	20241120	134300	18735050	2705	2705	2705	2705	0
307	20241120	134200	18735050	2705	2705	2705	2705	0
308	20241120	134100	18735050	2705	2705	2705	2705	0
309	20241120	134000	18735050	2705	2705	2705	2705	0
310	20241120	133900	18735050	2705	2705	2705	2705	0
311	20241120	133800	18735050	2705	2705	2705	2705	0
312	20241120	133700	18735050	2705	2710	2710	2705	200
313	20241120	133600	18193170	2730	2730	2730	2730	0
314	20241120	133500	18193170	2730	2730	2730	2730	0
315	20241120	133400	18193170	2730	2730	2730	2730	0
316	20241120	133300	18193170	2730	2730	2730	2730	0
317	20241120	133200	18193170	2730	2730	2730	2730	0
318	20241120	133100	18193170	2730	2730	2730	2730	0
319	20241120	133000	18193170	2730	2730	2730	2730	0
320	20241120	132900	18193170	2730	2730	2730	2730	0
321	20241120	132800	18193170	2730	2730	2730	2730	0
322	20241120	132700	18193170	2730	2730	2730	2730	0
323	20241120	132600	18193170	2730	2730	2730	2730	0
324	20241120	132500	18193170	2730	2730	2730	2730	0
325	20241120	132400	18193170	2730	2730	2730	2730	0
326	20241120	132300	18193170	2730	2730	2730	2730	0
327	20241120	132200	18193170	2730	2730	2730	2730	0
328	20241120	132100	18193170	2730	2730	2730	2730	0
329	20241120	132000	18193170	2730	2730	2730	2730	0
330	20241120	131900	18193170	2730	2730	2730	2730	0
331	20241120	131800	18193170	2730	2730	2730	2730	0
332	20241120	131700	18193170	2730	2730	2730	2730	0
333	20241120	131600	18193170	2730	2730	2730	2730	0
334	20241120	131500	18193170	2730	2730	2730	2730	0
335	20241120	131400	18193170	2730	2730	2730	2730	0
336	20241120	131300	18193170	2730	2730	2730	2730	0
337	20241120	131200	18193170	2730	2730	2730	2730	0
338	20241120	131100	18193170	2730	2730	2730	2730	0
339	20241120	131000	18193170	2730	2730	2730	2730	0
340	20241120	130900	18193170	2730	2730	2730	2730	0
341	20241120	130800	18193170	2730	2730	2730	2730	0
342	20241120	130700	18193170	2730	2730	2730	2730	0
343	20241120	130600	18193170	2730	2730	2730	2730	0
344	20241120	130500	18193170	2730	2730	2730	2730	0
345	20241120	130400	18193170	2730	2730	2730	2730	0
346	20241120	130300	18193170	2730	2730	2730	2730	0
347	20241120	130200	18193170	2730	2730	2730	2730	0
348	20241120	130100	18193170	2730	2730	2730	2730	0
349	20241120	130000	18193170	2730	2730	2730	2730	0
350	20241120	125900	18193170	2730	2730	2730	2730	0
351	20241120	125800	18193170	2730	2730	2730	2730	0
352	20241120	125700	18193170	2730	2730	2730	2730	0
353	20241120	125600	18193170	2730	2730	2730	2730	0
354	20241120	125500	18193170	2730	2730	2730	2730	0
355	20241120	125400	18193170	2730	2730	2730	2730	0
356	20241120	125300	18193170	2730	2730	2730	2730	0
357	20241120	125200	18193170	2730	2730	2730	2730	0
358	20241120	125100	18193170	2730	2730	2730	2730	0
359	20241120	125000	18193170	2730	2730	2730	2730	0
360	20241120	124900	18193170	2730	2730	2730	2730	0
361	20241120	124800	18193170	2730	2730	2730	2730	0
362	20241120	124700	18193170	2730	2730	2730	2730	0
363	20241120	124600	18193170	2730	2730	2730	2730	0
364	20241120	124500	18193170	2730	2730	2730	2730	0
365	20241120	124400	18193170	2730	2730	2730	2730	0
366	20241120	124300	18193170	2730	2730	2730	2730	0
367	20241120	124200	18193170	2730	2730	2730	2730	0
368	20241120	124100	18193170	2730	2730	2730	2730	0
369	20241120	124000	18193170	2730	2730	2730	2730	0
370	20241120	123900	18193170	2730	2730	2730	2730	0
371	20241120	123800	18193170	2730	2730	2730	2730	0
372	20241120	123700	18193170	2730	2730	2730	2730	0
373	20241120	123600	18193170	2730	2730	2730	2730	0
374	20241120	123500	18193170	2730	2730	2730	2730	0
375	20241120	123400	18193170	2730	2730	2730	2730	0
376	20241120	123300	18193170	2730	2730	2730	2730	0
377	20241120	123200	18193170	2730	2730	2730	2730	0
378	20241120	123100	18193170	2730	2730	2730	2730	0
379	20241120	123000	18193170	2730	2730	2730	2730	0
380	20241120	122900	18193170	2730	2730	2730	2730	0
381	20241120	122800	18193170	2730	2730	2730	2730	0
382	20241120	122700	18193170	2730	2730	2730	2730	0
383	20241120	122600	18193170	2730	2730	2730	2730	0
384	20241120	122500	18193170	2730	2730	2730	2730	0
385	20241120	122400	18193170	2730	2730	2730	2730	0
386	20241120	122300	18193170	2730	2730	2730	2730	0
387	20241120	122200	18193170	2730	2730	2730	2730	0
388	20241120	122100	18193170	2730	2730	2730	2730	0
389	20241120	122000	18193170	2730	2730	2730	2730	0
390	20241120	121900	18193170	2730	2730	2730	2730	0
391	20241120	121800	18193170	2730	2730	2730	2730	0
392	20241120	121700	18193170	2730	2730	2730	2730	0
393	20241120	121600	18193170	2730	2730	2730	2730	0
394	20241120	121500	18193170	2730	2730	2730	2730	0
395	20241120	121400	18193170	2730	2730	2730	2730	0
396	20241120	121300	18193170	2730	2730	2730	2730	0
397	20241120	121200	18193170	2730	2730	2730	2730	0
398	20241120	121100	18193170	2730	2730	2730	2730	0
399	20241120	121000	18193170	2730	2730	2730	2730	0
400	20241120	120900	18193170	2730	2730	2730	2730	0
401	20241120	120800	18193170	2730	2730	2730	2730	0
402	20241120	120700	18193170	2730	2730	2730	2730	0
403	20241120	120600	18193170	2730	2730	2730	2730	0
404	20241120	120500	18193170	2730	2730	2730	2730	0
405	20241120	120400	18193170	2730	2730	2730	2730	0
406	20241120	120300	18193170	2730	2730	2730	2730	0
407	20241120	120200	18193170	2730	2730	2730	2730	0
408	20241120	120100	18193170	2730	2730	2730	2730	0
409	20241120	120000	18193170	2730	2730	2730	2730	0
410	20241120	115900	18193170	2730	2730	2730	2730	0
411	20241120	115800	18193170	2730	2730	2730	2730	0
412	20241120	115700	18193170	2730	2730	2730	2730	0
413	20241120	115600	18193170	2730	2730	2730	2730	0
414	20241120	115500	18193170	2730	2730	2730	2730	0
415	20241120	115400	18193170	2730	2730	2730	2730	0
416	20241120	115300	18193170	2730	2730	2730	2730	0
417	20241120	115200	18193170	2730	2730	2730	2730	0
418	20241120	115100	18193170	2730	2730	2730	2730	0
419	20241120	115000	18193170	2730	2730	2730	2730	0
420	20241120	114900	18193170	2730	2725	2730	2725	17
421	20241120	114800	18146790	2730	2730	2730	2730	0
422	20241120	114700	18146790	2730	2730	2730	2730	0
423	20241120	114600	18146790	2730	2730	2730	2730	0
424	20241120	114500	18146790	2730	2730	2730	2730	0
425	20241120	114400	18146790	2730	2730	2730	2730	0
426	20241120	114300	18146790	2730	2730	2730	2730	0
427	20241120	114200	18146790	2730	2730	2730	2730	0
428	20241120	114100	18146790	2730	2730	2730	2730	0
429	20241120	114000	18146790	2730	2730	2730	2730	0
430	20241120	113900	18146790	2730	2730	2730	2730	0
431	20241120	113800	18146790	2730	2730	2730	2730	0
432	20241120	113700	18146790	2730	2730	2730	2730	0
433	20241120	113600	18146790	2730	2730	2730	2730	0
434	20241120	113500	18146790	2730	2730	2730	2730	0
435	20241120	113400	18146790	2730	2730	2730	2730	0
436	20241120	113300	18146790	2730	2730	2730	2730	0
437	20241120	113200	18146790	2730	2730	2730	2730	0
438	20241120	113100	18146790	2730	2730	2730	2730	0
439	20241120	113000	18146790	2730	2730	2730	2730	0
440	20241120	112900	18146790	2730	2730	2730	2730	0
441	20241120	112800	18146790	2730	2730	2730	2730	0
442	20241120	112700	18146790	2730	2730	2730	2730	0
443	20241120	112600	18146790	2730	2730	2730	2730	0
444	20241120	112500	18146790	2730	2730	2730	2730	0
445	20241120	112400	18146790	2730	2730	2730	2730	0
446	20241120	112300	18146790	2730	2730	2730	2730	0
447	20241120	112200	18146790	2730	2730	2730	2730	0
448	20241120	112100	18146790	2730	2730	2730	2730	0
449	20241120	112000	18146790	2730	2730	2730	2730	0
450	20241120	111900	18146790	2730	2730	2730	2730	0
451	20241120	111800	18146790	2730	2730	2730	2730	0
452	20241120	111700	18146790	2730	2730	2730	2730	0
453	20241120	111600	18146790	2730	2730	2730	2730	0
454	20241120	111500	18146790	2730	2730	2730	2730	0
455	20241120	111400	18146790	2730	2730	2730	2730	0
456	20241120	111300	18146790	2730	2730	2730	2730	0
457	20241120	111200	18146790	2730	2730	2730	2730	0
458	20241120	111100	18146790	2730	2730	2730	2730	0
459	20241120	111000	18146790	2730	2730	2730	2730	0
460	20241120	110900	18146790	2730	2730	2730	2730	0
461	20241120	110800	18146790	2730	2730	2730	2730	0
462	20241120	110700	18146790	2730	2730	2730	2730	0
463	20241120	110600	18146790	2730	2730	2730	2730	0
464	20241120	110500	18146790	2730	2730	2730	2730	0
465	20241120	110400	18146790	2730	2730	2730	2730	0
466	20241120	110300	18146790	2730	2730	2730	2730	0
467	20241120	110200	18146790	2730	2730	2730	2730	0
468	20241120	110100	18146790	2730	2730	2730	2730	0
469	20241120	110000	18146790	2730	2730	2730	2730	0
470	20241120	105900	18146790	2730	2730	2730	2730	0
471	20241120	105800	18146790	2730	2730	2730	2730	0
472	20241120	105700	18146790	2730	2730	2730	2730	0
473	20241120	105600	18146790	2730	2730	2730	2730	0
474	20241120	105500	18146790	2730	2730	2730	2730	0
475	20241120	105400	18146790	2730	2730	2730	2730	0
476	20241120	105300	18146790	2730	2730	2730	2730	0
477	20241120	105200	18146790	2730	2730	2730	2730	0
478	20241120	105100	18146790	2730	2730	2730	2730	0
479	20241120	105000	18146790	2730	2730	2730	2730	0
480	20241120	104900	18146790	2730	2730	2730	2730	0
481	20241120	104800	18146790	2730	2730	2730	2730	0
482	20241120	104700	18146790	2730	2730	2730	2730	0
483	20241120	104600	18146790	2730	2730	2730	2730	0
484	20241120	104500	18146790	2730	2730	2730	2730	0
485	20241120	104400	18146790	2730	2730	2730	2730	0
486	20241120	104300	18146790	2730	2730	2730	2730	0
487	20241120	104200	18146790	2730	2730	2730	2730	0
488	20241120	104100	18146790	2730	2730	2730	2730	0
489	20241120	104000	18146790	2730	2730	2730	2730	0
490	20241120	103900	18146790	2730	2730	2730	2730	0
491	20241120	103800	18146790	2730	2730	2730	2730	0
492	20241120	103700	18146790	2730	2730	2730	2730	0
493	20241120	103600	18146790	2730	2730	2730	2730	0
494	20241120	103500	18146790	2730	2730	2730	2730	0
495	20241120	103400	18146790	2730	2730	2730	2730	0
496	20241120	103300	18146790	2730	2730	2730	2730	0
497	20241120	103200	18146790	2730	2730	2730	2730	0
498	20241120	103100	18146790	2730	2730	2730	2730	0
499	20241120	103000	18146790	2730	2730	2730	2730	0
500	20241120	102900	18146790	2730	2730	2730	2730	0
501	20241120	102800	18146790	2730	2730	2730	2730	0
502	20241120	102700	18146790	2730	2730	2730	2730	0
503	20241120	102600	18146790	2730	2730	2730	2730	0
504	20241120	102500	18146790	2730	2730	2730	2730	0
505	20241120	102400	18146790	2730	2730	2730	2730	0
506	20241120	102300	18146790	2730	2730	2730	2730	0
507	20241120	102200	18146790	2730	2730	2730	2730	0
508	20241120	102100	18146790	2730	2730	2730	2730	0
509	20241120	102000	18146790	2730	2730	2730	2730	0
510	20241120	101900	18146790	2730	2730	2730	2730	0
511	20241120	101800	18146790	2730	2730	2730	2730	0
512	20241120	101700	18146790	2730	2730	2730	2730	0
513	20241120	101600	18146790	2730	2730	2730	2730	0
514	20241120	101500	18146790	2730	2730	2730	2730	0
515	20241120	101400	18146790	2730	2730	2730	2730	0
516	20241120	101300	18146790	2730	2730	2730	2730	1
517	20241120	101200	18144060	2730	2730	2730	2730	0
518	20241120	101100	18144060	2730	2730	2730	2730	0
519	20241120	101000	18144060	2730	2690	2730	2690	302
520	20241120	100900	17331640	2690	2690	2690	2690	26
521	20241120	100800	17261700	2690	2685	2690	2685	335
522	20241120	100700	16362150	2685	2685	2685	2685	4
523	20241120	100600	16351410	2660	2665	2690	2660	724
524	20241120	100500	14416065	2665	2665	2690	2655	428
525	20241120	100400	13275290	2655	2685	2685	2655	370
526	20241120	100300	12288805	2690	2690	2690	2690	1
527	20241120	100200	12286115	2690	2690	2690	2690	55
528	20241120	100100	12138165	2690	2690	2690	2690	2
529	20241120	100000	12132785	2680	2705	2705	2680	2470
530	20241120	095900	5471570	2725	2725	2725	2725	0
531	20241120	095800	5471570	2725	2725	2725	2705	368
532	20241120	095700	4475640	2710	2740	2740	2700	197
533	20241120	095600	3942355	2710	2735	2745	2710	520
534	20241120	095500	2521850	2735	2755	2755	2735	244
535	20241120	095400	1853025	2755	2755	2755	2755	1
536	20241120	095300	1850270	2750	2750	2750	2750	0
537	20241120	095200	1850270	2750	2750	2750	2750	0
538	20241120	095100	1850270	2750	2750	2785	2750	11
539	20241120	095000	1819765	2745	2745	2745	2745	0
540	20241120	094900	1819765	2745	2745	2745	2745	0
541	20241120	094800	1819765	2745	2745	2745	2745	1
542	20241120	094700	1817020	2745	2745	2745	2745	0
543	20241120	094600	1817020	2745	2745	2765	2745	32
544	20241120	094500	1728980	2750	2745	2750	2745	90
545	20241120	094400	1481485	2750	2745	2750	2745	40
546	20241120	094300	1371490	2740	2740	2740	2740	0
547	20241120	094200	1371490	2740	2740	2740	2740	0
548	20241120	094100	1371490	2740	2740	2740	2740	0
549	20241120	094000	1371490	2740	2740	2740	2740	0
550	20241120	093900	1371490	2740	2740	2740	2740	0
551	20241120	093800	1371490	2740	2740	2740	2740	0
552	20241120	093700	1371490	2740	2740	2740	2740	0
553	20241120	093600	1371490	2740	2740	2740	2740	0
554	20241120	093500	1371490	2740	2740	2740	2740	0
555	20241120	093400	1371490	2740	2740	2740	2740	0
556	20241120	093300	1371490	2740	2740	2740	2740	0
557	20241120	093200	1371490	2740	2740	2740	2740	0
558	20241120	093100	1371490	2740	2740	2740	2740	1
559	20241120	093000	1368750	2750	2750	2750	2750	0
560	20241120	092900	1368750	2750	2750	2750	2750	0
561	20241120	092800	1368750	2750	2750	2750	2750	0
562	20241120	092700	1368750	2750	2750	2750	2750	0
563	20241120	092600	1368750	2750	2750	2750	2750	0
564	20241120	092500	1368750	2750	2750	2750	2750	0
565	20241120	092400	1368750	2750	2750	2750	2750	0
566	20241120	092300	1368750	2750	2750	2750	2750	0
567	20241120	092200	1368750	2750	2750	2750	2750	0
568	20241120	092100	1368750	2750	2750	2750	2750	0
569	20241120	092000	1368750	2750	2750	2750	2750	0
570	20241120	091900	1368750	2750	2740	2750	2740	50
571	20241120	091800	1231260	2750	2750	2750	2750	0
572	20241120	091700	1231260	2750	2750	2750	2750	0
573	20241120	091600	1231260	2750	2750	2750	2750	0
574	20241120	091500	1231260	2750	2750	2750	2750	0
575	20241120	091400	1231260	2750	2750	2750	2750	0
576	20241120	091300	1231260	2750	2750	2750	2750	0
577	20241120	091200	1231260	2750	2750	2750	2750	0
578	20241120	091100	1231260	2750	2750	2750	2750	0
579	20241120	091000	1231260	2750	2750	2750	2750	0
580	20241120	090900	1231260	2750	2750	2750	2750	0
581	20241120	090800	1231260	2750	2750	2750	2750	0
582	20241120	090700	1231260	2750	2750	2750	2750	0
583	20241120	090600	1231260	2750	2750	2750	2750	0
584	20241120	090500	1231260	2750	2750	2750	2750	100
585	20241120	090400	956260	2740	2740	2740	2740	0
586	20241120	090300	956260	2740	2740	2740	2740	0
587	20241120	090200	956260	2740	2740	2740	2740	349
588	20241120	090100	0	2740	2740	2740	2740	0
589	20241120	090000	0	2740	2740	2740	2740	0