KissMeData/096870/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200300	32124710	2440	2440	2440	2440	543
3	20241120	200200	32124710	2440	2440	2440	2440	0
4	20241120	200100	32124710	2440	2440	2440	2440	0
5	20241120	200000	32124710	2440	2440	2440	2440	0
6	20241120	195900	32124710	2440	2440	2440	2440	0
7	20241120	195800	32124710	2440	2440	2440	2440	0
8	20241120	195700	32124710	2440	2440	2440	2440	0
9	20241120	195600	32124710	2440	2440	2440	2440	0
10	20241120	195500	32124710	2440	2440	2440	2440	0
11	20241120	195400	32124710	2440	2440	2440	2440	0
12	20241120	195300	32124710	2440	2440	2440	2440	0
13	20241120	195200	32124710	2440	2440	2440	2440	0
14	20241120	195100	32124710	2440	2440	2440	2440	0
15	20241120	195000	32124710	2440	2440	2440	2440	0
16	20241120	194900	32124710	2440	2440	2440	2440	0
17	20241120	194800	32124710	2440	2440	2440	2440	0
18	20241120	194700	32124710	2440	2440	2440	2440	0
19	20241120	194600	32124710	2440	2440	2440	2440	0
20	20241120	194500	32124710	2440	2440	2440	2440	0
21	20241120	194400	32124710	2440	2440	2440	2440	0
22	20241120	194300	32124710	2440	2440	2440	2440	0
23	20241120	194200	32124710	2440	2440	2440	2440	0
24	20241120	194100	32124710	2440	2440	2440	2440	0
25	20241120	194000	32124710	2440	2440	2440	2440	0
26	20241120	193900	32124710	2440	2440	2440	2440	0
27	20241120	193800	32124710	2440	2440	2440	2440	0
28	20241120	193700	32124710	2440	2440	2440	2440	0
29	20241120	193600	32124710	2440	2440	2440	2440	0
30	20241120	193500	32124710	2440	2440	2440	2440	0
31	20241120	193400	32124710	2440	2440	2440	2440	0
32	20241120	193300	32124710	2440	2440	2440	2440	543
33	20241120	193200	32124710	2440	2440	2440	2440	0
34	20241120	193100	32124710	2440	2440	2440	2440	0
35	20241120	193000	32124710	2440	2440	2440	2440	0
36	20241120	192900	32124710	2440	2440	2440	2440	0
37	20241120	192800	32124710	2440	2440	2440	2440	0
38	20241120	192700	32124710	2440	2440	2440	2440	0
39	20241120	192600	32124710	2440	2440	2440	2440	0
40	20241120	192500	32124710	2440	2440	2440	2440	0
41	20241120	192400	32124710	2440	2440	2440	2440	0
42	20241120	192300	32124710	2440	2440	2440	2440	0
43	20241120	192200	32124710	2440	2440	2440	2440	0
44	20241120	192100	32124710	2440	2440	2440	2440	0
45	20241120	192000	32124710	2440	2440	2440	2440	0
46	20241120	191900	32124710	2440	2440	2440	2440	0
47	20241120	191800	32124710	2440	2440	2440	2440	0
48	20241120	191700	32124710	2440	2440	2440	2440	0
49	20241120	191600	32124710	2440	2440	2440	2440	0
50	20241120	191500	32124710	2440	2440	2440	2440	0
51	20241120	191400	32124710	2440	2440	2440	2440	0
52	20241120	191300	32124710	2440	2440	2440	2440	0
53	20241120	191200	32124710	2440	2440	2440	2440	0
54	20241120	191100	32124710	2440	2440	2440	2440	0
55	20241120	191000	32124710	2440	2440	2440	2440	0
56	20241120	190900	32124710	2440	2440	2440	2440	0
57	20241120	190800	32124710	2440	2440	2440	2440	0
58	20241120	190700	32124710	2440	2440	2440	2440	0
59	20241120	190600	32124710	2440	2440	2440	2440	0
60	20241120	190500	32124710	2440	2440	2440	2440	0
61	20241120	190400	32124710	2440	2440	2440	2440	0
62	20241120	190300	32124710	2440	2440	2440	2440	543
63	20241120	190200	32124710	2440	2440	2440	2440	0
64	20241120	190100	32124710	2440	2440	2440	2440	0
65	20241120	190000	32124710	2440	2440	2440	2440	0
66	20241120	185900	32124710	2440	2440	2440	2440	0
67	20241120	185800	32124710	2440	2440	2440	2440	0
68	20241120	185700	32124710	2440	2440	2440	2440	0
69	20241120	185600	32124710	2440	2440	2440	2440	0
70	20241120	185500	32124710	2440	2440	2440	2440	0
71	20241120	185400	32124710	2440	2440	2440	2440	0
72	20241120	185300	32124710	2440	2440	2440	2440	0
73	20241120	185200	32124710	2440	2440	2440	2440	0
74	20241120	185100	32124710	2440	2440	2440	2440	0
75	20241120	185000	32124710	2440	2440	2440	2440	0
76	20241120	184900	32124710	2440	2440	2440	2440	0
77	20241120	184800	32124710	2440	2440	2440	2440	0
78	20241120	184700	32124710	2440	2440	2440	2440	0
79	20241120	184600	32124710	2440	2440	2440	2440	0
80	20241120	184500	32124710	2440	2440	2440	2440	0
81	20241120	184400	32124710	2440	2440	2440	2440	0
82	20241120	184300	32124710	2440	2440	2440	2440	0
83	20241120	184200	32124710	2440	2440	2440	2440	0
84	20241120	184100	32124710	2440	2440	2440	2440	0
85	20241120	184000	32124710	2440	2440	2440	2440	0
86	20241120	183900	32124710	2440	2440	2440	2440	0
87	20241120	183800	32124710	2440	2440	2440	2440	0
88	20241120	183700	32124710	2440	2440	2440	2440	0
89	20241120	183600	32124710	2440	2440	2440	2440	0
90	20241120	183500	32124710	2440	2440	2440	2440	0
91	20241120	183400	32124710	2440	2440	2440	2440	0
92	20241120	183300	32124710	2440	2440	2440	2440	543
93	20241120	183200	32124710	2440	2440	2440	2440	0
94	20241120	183100	32124710	2440	2440	2440	2440	0
95	20241120	183000	32124710	2440	2440	2440	2440	0
96	20241120	182900	32124710	2440	2440	2440	2440	0
97	20241120	182800	32124710	2440	2440	2440	2440	0
98	20241120	182700	32124710	2440	2440	2440	2440	0
99	20241120	182600	32124710	2440	2440	2440	2440	0
100	20241120	182500	32124710	2440	2440	2440	2440	0
101	20241120	182400	32124710	2440	2440	2440	2440	0
102	20241120	182300	32124710	2440	2440	2440	2440	0
103	20241120	182200	32124710	2440	2440	2440	2440	0
104	20241120	182100	32124710	2440	2440	2440	2440	0
105	20241120	182000	32124710	2440	2440	2440	2440	0
106	20241120	181900	32124710	2440	2440	2440	2440	0
107	20241120	181800	32124710	2440	2440	2440	2440	0
108	20241120	181700	32124710	2440	2440	2440	2440	0
109	20241120	181600	32124710	2440	2440	2440	2440	0
110	20241120	181500	32124710	2440	2440	2440	2440	0
111	20241120	181400	32124710	2440	2440	2440	2440	0
112	20241120	181300	32124710	2440	2440	2440	2440	0
113	20241120	181200	32124710	2440	2440	2440	2440	0
114	20241120	181100	32124710	2440	2440	2440	2440	0
115	20241120	181000	32124710	2440	2440	2440	2440	0
116	20241120	180900	32124710	2440	2440	2440	2440	0
117	20241120	180800	32124710	2440	2440	2440	2440	0
118	20241120	180700	32124710	2440	2440	2440	2440	0
119	20241120	180600	32124710	2440	2440	2440	2440	0
120	20241120	180500	32124710	2440	2440	2440	2440	0
121	20241120	180400	32124710	2440	2440	2440	2440	0
122	20241120	180300	32124710	2440	2440	2440	2440	543
123	20241120	180200	32124710	2440	2440	2440	2440	0
124	20241120	180100	32124710	2440	2440	2440	2440	0
125	20241120	180000	32124710	2440	2440	2440	2440	0
126	20241120	175900	32124710	2440	2440	2440	2440	0
127	20241120	175800	32124710	2440	2440	2440	2440	0
128	20241120	175700	32124710	2440	2440	2440	2440	0
129	20241120	175600	32124710	2440	2440	2440	2440	0
130	20241120	175500	32124710	2440	2440	2440	2440	0
131	20241120	175400	32124710	2440	2440	2440	2440	0
132	20241120	175300	32124710	2440	2440	2440	2440	0
133	20241120	175200	32124710	2440	2440	2440	2440	0
134	20241120	175100	32124710	2440	2440	2440	2440	0
135	20241120	175000	32124710	2440	2440	2440	2440	0
136	20241120	174900	32124710	2440	2440	2440	2440	0
137	20241120	174800	32124710	2440	2440	2440	2440	0
138	20241120	174700	32124710	2440	2440	2440	2440	0
139	20241120	174600	32124710	2440	2440	2440	2440	0
140	20241120	174500	32124710	2440	2440	2440	2440	0
141	20241120	174400	32124710	2440	2440	2440	2440	0
142	20241120	174300	32124710	2440	2440	2440	2440	0
143	20241120	174200	32124710	2440	2440	2440	2440	0
144	20241120	174100	32124710	2440	2440	2440	2440	0
145	20241120	174000	32124710	2440	2440	2440	2440	0
146	20241120	173900	32124710	2440	2440	2440	2440	0
147	20241120	173800	32124710	2440	2440	2440	2440	0
148	20241120	173700	32124710	2440	2440	2440	2440	0
149	20241120	173600	32124710	2440	2440	2440	2440	0
150	20241120	173500	32124710	2440	2440	2440	2440	0
151	20241120	173400	32124710	2440	2440	2440	2440	0
152	20241120	173300	32124710	2440	2440	2440	2440	543
153	20241120	173200	32124710	2440	2440	2440	2440	0
154	20241120	173100	32124710	2440	2440	2440	2440	0
155	20241120	173000	32124710	2440	2440	2440	2440	0
156	20241120	172900	32124710	2440	2440	2440	2440	0
157	20241120	172800	32124710	2440	2440	2440	2440	0
158	20241120	172700	32124710	2440	2440	2440	2440	0
159	20241120	172600	32124710	2440	2440	2440	2440	0
160	20241120	172500	32124710	2440	2440	2440	2440	0
161	20241120	172400	32124710	2440	2440	2440	2440	0
162	20241120	172300	32124710	2440	2440	2440	2440	0
163	20241120	172200	32124710	2440	2440	2440	2440	0
164	20241120	172100	32124710	2440	2440	2440	2440	0
165	20241120	172000	32124710	2440	2440	2440	2440	0
166	20241120	171900	32124710	2440	2440	2440	2440	0
167	20241120	171800	32124710	2440	2440	2440	2440	0
168	20241120	171700	32124710	2440	2440	2440	2440	0
169	20241120	171600	32124710	2440	2440	2440	2440	0
170	20241120	171500	32124710	2440	2440	2440	2440	0
171	20241120	171400	32124710	2440	2440	2440	2440	0
172	20241120	171300	32124710	2440	2440	2440	2440	0
173	20241120	171200	32124710	2440	2440	2440	2440	0
174	20241120	171100	32124710	2440	2440	2440	2440	0
175	20241120	171000	32124710	2440	2440	2440	2440	0
176	20241120	170900	32124710	2440	2440	2440	2440	0
177	20241120	170800	32124710	2440	2440	2440	2440	0
178	20241120	170700	32124710	2440	2440	2440	2440	0
179	20241120	170600	32124710	2440	2440	2440	2440	0
180	20241120	170500	32124710	2440	2440	2440	2440	0
181	20241120	170400	32124710	2440	2440	2440	2440	0
182	20241120	170300	32124710	2440	2440	2440	2440	543
183	20241120	170200	32124710	2440	2440	2440	2440	0
184	20241120	170100	32124710	2440	2440	2440	2440	0
185	20241120	170000	32124710	2440	2440	2440	2440	0
186	20241120	165900	32124710	2440	2440	2440	2440	0
187	20241120	165800	32124710	2440	2440	2440	2440	0
188	20241120	165700	32124710	2440	2440	2440	2440	0
189	20241120	165600	32124710	2440	2440	2440	2440	0
190	20241120	165500	32124710	2440	2440	2440	2440	0
191	20241120	165400	32124710	2440	2440	2440	2440	0
192	20241120	165300	32124710	2440	2440	2440	2440	0
193	20241120	165200	32124710	2440	2440	2440	2440	0
194	20241120	165100	32124710	2440	2440	2440	2440	0
195	20241120	165000	32124710	2440	2440	2440	2440	0
196	20241120	164900	32124710	2440	2440	2440	2440	0
197	20241120	164800	32124710	2440	2440	2440	2440	0
198	20241120	164700	32124710	2440	2440	2440	2440	0
199	20241120	164600	32124710	2440	2440	2440	2440	0
200	20241120	164500	32124710	2440	2440	2440	2440	0
201	20241120	164400	32124710	2440	2440	2440	2440	0
202	20241120	164300	32124710	2440	2440	2440	2440	0
203	20241120	164200	32124710	2440	2440	2440	2440	0
204	20241120	164100	32124710	2440	2440	2440	2440	0
205	20241120	164000	32124710	2440	2440	2440	2440	0
206	20241120	163900	32124710	2440	2440	2440	2440	0
207	20241120	163800	32124710	2440	2440	2440	2440	0
208	20241120	163700	32124710	2440	2440	2440	2440	0
209	20241120	163600	32124710	2440	2440	2440	2440	0
210	20241120	163500	32124710	2440	2440	2440	2440	0
211	20241120	163400	32124710	2440	2440	2440	2440	0
212	20241120	163300	32124710	2440	2440	2440	2440	543
213	20241120	163200	32124710	2440	2440	2440	2440	0
214	20241120	163100	32124710	2440	2440	2440	2440	0
215	20241120	163000	32124710	2440	2440	2440	2440	0
216	20241120	162900	32124710	2440	2440	2440	2440	0
217	20241120	162800	32124710	2440	2440	2440	2440	0
218	20241120	162700	32124710	2440	2440	2440	2440	0
219	20241120	162600	32124710	2440	2440	2440	2440	0
220	20241120	162500	32124710	2440	2440	2440	2440	0
221	20241120	162400	32124710	2440	2440	2440	2440	0
222	20241120	162300	32124710	2440	2440	2440	2440	0
223	20241120	162200	32124710	2440	2440	2440	2440	0
224	20241120	162100	32124710	2440	2440	2440	2440	0
225	20241120	162000	32124710	2440	2440	2440	2440	0
226	20241120	161900	32124710	2440	2440	2440	2440	0
227	20241120	161800	32124710	2440	2440	2440	2440	0
228	20241120	161700	32124710	2440	2440	2440	2440	0
229	20241120	161600	32124710	2440	2440	2440	2440	0
230	20241120	161500	32124710	2440	2440	2440	2440	0
231	20241120	161400	32124710	2440	2440	2440	2440	0
232	20241120	161300	32124710	2440	2440	2440	2440	0
233	20241120	161200	32124710	2440	2440	2440	2440	0
234	20241120	161100	32124710	2440	2440	2440	2440	0
235	20241120	161000	32124710	2440	2440	2440	2440	0
236	20241120	160900	32124710	2440	2440	2440	2440	0
237	20241120	160800	32124710	2440	2440	2440	2440	0
238	20241120	160700	32124710	2440	2440	2440	2440	0
239	20241120	160600	32124710	2440	2440	2440	2440	0
240	20241120	160500	32124710	2440	2440	2440	2440	0
241	20241120	160400	32124710	2440	2440	2440	2440	0
242	20241120	160300	32124710	2440	2440	2440	2440	543
243	20241120	160200	32124710	2440	2440	2440	2440	0
244	20241120	160100	32124710	2440	2440	2440	2440	0
245	20241120	160000	32124710	2440	2440	2440	2440	0
246	20241120	155900	32124710	2440	2440	2440	2440	0
247	20241120	155800	32124710	2440	2440	2440	2440	0
248	20241120	155700	32124710	2440	2440	2440	2440	0
249	20241120	155600	32124710	2440	2440	2440	2440	0
250	20241120	155500	32124710	2440	2440	2440	2440	0
251	20241120	155400	32124710	2440	2440	2440	2440	0
252	20241120	155300	32124710	2440	2440	2440	2440	0
253	20241120	155200	32124710	2440	2440	2440	2440	0
254	20241120	155100	32124710	2440	2440	2440	2440	0
255	20241120	155000	32124710	2440	2440	2440	2440	0
256	20241120	154900	32124710	2440	2440	2440	2440	0
257	20241120	154800	32124710	2440	2440	2440	2440	0
258	20241120	154700	32124710	2440	2440	2440	2440	0
259	20241120	154600	32124710	2440	2440	2440	2440	0
260	20241120	154500	32124710	2440	2440	2440	2440	0
261	20241120	154400	32124710	2440	2440	2440	2440	0
262	20241120	154300	32124710	2440	2440	2440	2440	0
263	20241120	154200	32124710	2440	2440	2440	2440	0
264	20241120	154100	32124710	2440	2440	2440	2440	0
265	20241120	154000	32124710	2440	2440	2440	2440	0
266	20241120	153900	32124710	2440	2440	2440	2440	0
267	20241120	153800	32124710	2440	2440	2440	2440	0
268	20241120	153700	32124710	2440	2440	2440	2440	0
269	20241120	153600	32124710	2440	2440	2440	2440	0
270	20241120	153500	32124710	2440	2440	2440	2440	0
271	20241120	153400	32124710	2440	2440	2440	2440	0
272	20241120	153300	32124710	2440	2440	2440	2440	543
273	20241120	153200	32124710	2440	2440	2440	2440	0
274	20241120	153100	32124710	2440	2440	2440	2440	0
275	20241120	153000	32124710	2440	2440	2440	2440	543
276	20241120	152900	30799790	2440	2440	2440	2440	0
277	20241120	152800	30799790	2440	2440	2440	2440	0
278	20241120	152700	30799790	2440	2440	2440	2440	0
279	20241120	152600	30799790	2440	2440	2440	2440	0
280	20241120	152500	30799790	2440	2440	2440	2440	0
281	20241120	152400	30799790	2440	2440	2440	2440	0
282	20241120	152300	30799790	2440	2440	2440	2440	0
283	20241120	152200	30799790	2440	2440	2440	2440	0
284	20241120	152100	30799790	2440	2440	2440	2440	0
285	20241120	152000	30799790	2440	2440	2440	2440	0
286	20241120	151900	30799790	2440	2440	2440	2440	0
287	20241120	151800	30799790	2440	2440	2440	2440	8
288	20241120	151700	30780270	2450	2450	2450	2450	0
289	20241120	151600	30780270	2450	2450	2450	2450	0
290	20241120	151500	30780270	2450	2450	2450	2450	0
291	20241120	151400	30780270	2450	2450	2450	2450	0
292	20241120	151300	30780270	2450	2440	2450	2440	623
293	20241120	151200	29259960	2445	2445	2445	2445	4
294	20241120	151100	29250180	2460	2460	2460	2460	0
295	20241120	151000	29250180	2460	2460	2460	2460	0
296	20241120	150900	29250180	2460	2450	2460	2450	4
297	20241120	150800	29240350	2465	2420	2465	2400	4003
298	20241120	150700	19610805	2475	2475	2475	2475	0
299	20241120	150600	19610805	2475	2475	2475	2475	0
300	20241120	150500	19610805	2475	2475	2475	2475	0
301	20241120	150400	19610805	2475	2475	2475	2475	1
302	20241120	150300	19608330	2420	2420	2420	2420	0
303	20241120	150200	19608330	2420	2420	2420	2420	0
304	20241120	150100	19608330	2420	2460	2460	2420	2000
305	20241120	150000	14700695	2480	2480	2480	2480	0
306	20241120	145900	14700695	2480	2480	2480	2480	0
307	20241120	145800	14700695	2480	2480	2480	2480	0
308	20241120	145700	14700695	2480	2480	2480	2480	0
309	20241120	145600	14700695	2480	2480	2480	2480	0
310	20241120	145500	14700695	2480	2480	2480	2480	0
311	20241120	145400	14700695	2480	2480	2480	2480	0
312	20241120	145300	14700695	2480	2480	2480	2480	0
313	20241120	145200	14700695	2480	2480	2480	2480	0
314	20241120	145100	14700695	2480	2480	2480	2480	3
315	20241120	145000	14693255	2465	2465	2465	2465	0
316	20241120	144900	14693255	2465	2465	2465	2465	0
317	20241120	144800	14693255	2465	2465	2465	2465	0
318	20241120	144700	14693255	2465	2465	2465	2465	0
319	20241120	144600	14693255	2465	2465	2465	2465	0
320	20241120	144500	14693255	2465	2465	2465	2465	0
321	20241120	144400	14693255	2465	2465	2465	2465	0
322	20241120	144300	14693255	2465	2465	2465	2465	0
323	20241120	144200	14693255	2465	2465	2465	2465	0
324	20241120	144100	14693255	2465	2465	2465	2465	0
325	20241120	144000	14693255	2465	2465	2465	2465	0
326	20241120	143900	14693255	2465	2465	2465	2465	0
327	20241120	143800	14693255	2465	2465	2465	2465	0
328	20241120	143700	14693255	2465	2465	2465	2465	0
329	20241120	143600	14693255	2465	2465	2465	2465	4
330	20241120	143500	14683395	2460	2460	2460	2460	1
331	20241120	143400	14680935	2460	2460	2460	2460	0
332	20241120	143300	14680935	2460	2460	2460	2460	0
333	20241120	143200	14680935	2460	2460	2460	2460	0
334	20241120	143100	14680935	2460	2460	2460	2460	0
335	20241120	143000	14680935	2460	2460	2460	2460	0
336	20241120	142900	14680935	2460	2460	2460	2460	0
337	20241120	142800	14680935	2460	2460	2460	2460	0
338	20241120	142700	14680935	2460	2460	2460	2460	0
339	20241120	142600	14680935	2460	2460	2460	2460	0
340	20241120	142500	14680935	2460	2460	2460	2460	0
341	20241120	142400	14680935	2460	2460	2460	2460	0
342	20241120	142300	14680935	2460	2460	2460	2460	100
343	20241120	142200	14434935	2460	2460	2460	2460	0
344	20241120	142100	14434935	2460	2460	2460	2460	0
345	20241120	142000	14434935	2460	2460	2460	2460	0
346	20241120	141900	14434935	2460	2460	2460	2460	0
347	20241120	141800	14434935	2460	2460	2460	2460	0
348	20241120	141700	14434935	2460	2460	2460	2460	0
349	20241120	141600	14434935	2460	2460	2460	2460	130
350	20241120	141500	14115135	2435	2435	2435	2435	0
351	20241120	141400	14115135	2435	2435	2435	2435	0
352	20241120	141300	14115135	2435	2435	2435	2435	0
353	20241120	141200	14115135	2435	2435	2435	2435	0
354	20241120	141100	14115135	2435	2435	2435	2435	0
355	20241120	141000	14115135	2435	2435	2435	2435	0
356	20241120	140900	14115135	2435	2435	2435	2435	0
357	20241120	140800	14115135	2435	2435	2435	2435	0
358	20241120	140700	14115135	2435	2435	2435	2435	0
359	20241120	140600	14115135	2435	2435	2435	2435	0
360	20241120	140500	14115135	2435	2435	2435	2435	0
361	20241120	140400	14115135	2435	2435	2435	2435	0
362	20241120	140300	14115135	2435	2435	2435	2435	0
363	20241120	140200	14115135	2435	2435	2435	2435	0
364	20241120	140100	14115135	2435	2435	2435	2435	0
365	20241120	140000	14115135	2435	2435	2435	2435	0
366	20241120	135900	14115135	2435	2435	2435	2435	0
367	20241120	135800	14115135	2435	2435	2435	2435	0
368	20241120	135700	14115135	2435	2435	2435	2435	0
369	20241120	135600	14115135	2435	2435	2435	2435	0
370	20241120	135500	14115135	2435	2435	2435	2435	0
371	20241120	135400	14115135	2435	2435	2435	2435	0
372	20241120	135300	14115135	2435	2435	2435	2435	0
373	20241120	135200	14115135	2435	2435	2435	2435	1
374	20241120	135100	14112700	2470	2470	2470	2470	0
375	20241120	135000	14112700	2470	2470	2470	2470	0
376	20241120	134900	14112700	2470	2470	2470	2470	0
377	20241120	134800	14112700	2470	2470	2470	2470	0
378	20241120	134700	14112700	2470	2470	2470	2470	0
379	20241120	134600	14112700	2470	2470	2470	2470	0
380	20241120	134500	14112700	2470	2470	2470	2470	0
381	20241120	134400	14112700	2470	2470	2470	2470	0
382	20241120	134300	14112700	2470	2470	2470	2470	0
383	20241120	134200	14112700	2470	2470	2470	2470	0
384	20241120	134100	14112700	2470	2470	2470	2470	0
385	20241120	134000	14112700	2470	2470	2470	2470	0
386	20241120	133900	14112700	2470	2470	2470	2470	0
387	20241120	133800	14112700	2470	2470	2470	2470	0
388	20241120	133700	14112700	2470	2470	2470	2470	0
389	20241120	133600	14112700	2470	2470	2470	2470	0
390	20241120	133500	14112700	2470	2470	2470	2470	0
391	20241120	133400	14112700	2470	2470	2470	2470	0
392	20241120	133300	14112700	2470	2470	2470	2470	0
393	20241120	133200	14112700	2470	2470	2470	2470	0
394	20241120	133100	14112700	2470	2470	2470	2470	0
395	20241120	133000	14112700	2470	2470	2470	2470	0
396	20241120	132900	14112700	2470	2470	2470	2470	0
397	20241120	132800	14112700	2470	2470	2470	2470	0
398	20241120	132700	14112700	2470	2470	2470	2470	0
399	20241120	132600	14112700	2470	2470	2470	2470	0
400	20241120	132500	14112700	2470	2470	2470	2470	0
401	20241120	132400	14112700	2470	2470	2470	2470	0
402	20241120	132300	14112700	2470	2470	2470	2470	0
403	20241120	132200	14112700	2470	2470	2470	2470	0
404	20241120	132100	14112700	2470	2470	2470	2470	0
405	20241120	132000	14112700	2470	2470	2470	2470	0
406	20241120	131900	14112700	2470	2470	2470	2470	0
407	20241120	131800	14112700	2470	2470	2470	2470	0
408	20241120	131700	14112700	2470	2470	2470	2470	0
409	20241120	131600	14112700	2470	2470	2470	2470	0
410	20241120	131500	14112700	2470	2470	2470	2470	0
411	20241120	131400	14112700	2470	2470	2470	2470	0
412	20241120	131300	14112700	2470	2470	2470	2470	0
413	20241120	131200	14112700	2470	2470	2470	2470	0
414	20241120	131100	14112700	2470	2470	2470	2470	0
415	20241120	131000	14112700	2470	2470	2470	2470	0
416	20241120	130900	14112700	2470	2470	2470	2470	0
417	20241120	130800	14112700	2470	2470	2470	2470	0
418	20241120	130700	14112700	2470	2470	2470	2470	0
419	20241120	130600	14112700	2470	2470	2470	2470	0
420	20241120	130500	14112700	2470	2470	2470	2470	0
421	20241120	130400	14112700	2470	2470	2470	2470	0
422	20241120	130300	14112700	2470	2470	2470	2470	0
423	20241120	130200	14112700	2470	2470	2470	2470	0
424	20241120	130100	14112700	2470	2470	2470	2470	0
425	20241120	130000	14112700	2470	2470	2470	2470	0
426	20241120	125900	14112700	2470	2470	2470	2470	0
427	20241120	125800	14112700	2470	2470	2470	2470	0
428	20241120	125700	14112700	2470	2470	2470	2470	0
429	20241120	125600	14112700	2470	2470	2470	2470	0
430	20241120	125500	14112700	2470	2470	2470	2470	0
431	20241120	125400	14112700	2470	2470	2470	2470	0
432	20241120	125300	14112700	2470	2470	2470	2470	0
433	20241120	125200	14112700	2470	2470	2470	2470	0
434	20241120	125100	14112700	2470	2470	2470	2470	0
435	20241120	125000	14112700	2470	2470	2470	2470	0
436	20241120	124900	14112700	2470	2470	2470	2470	0
437	20241120	124800	14112700	2470	2470	2470	2470	0
438	20241120	124700	14112700	2470	2470	2470	2470	0
439	20241120	124600	14112700	2470	2470	2470	2470	0
440	20241120	124500	14112700	2470	2470	2470	2470	0
441	20241120	124400	14112700	2470	2470	2470	2470	0
442	20241120	124300	14112700	2470	2470	2470	2470	0
443	20241120	124200	14112700	2470	2470	2470	2470	0
444	20241120	124100	14112700	2470	2470	2470	2470	0
445	20241120	124000	14112700	2470	2470	2470	2470	0
446	20241120	123900	14112700	2470	2470	2470	2470	0
447	20241120	123800	14112700	2470	2470	2470	2470	0
448	20241120	123700	14112700	2470	2470	2470	2470	0
449	20241120	123600	14112700	2470	2470	2470	2470	0
450	20241120	123500	14112700	2470	2470	2470	2470	0
451	20241120	123400	14112700	2470	2470	2470	2470	0
452	20241120	123300	14112700	2470	2470	2470	2470	0
453	20241120	123200	14112700	2470	2470	2470	2470	0
454	20241120	123100	14112700	2470	2470	2470	2470	0
455	20241120	123000	14112700	2470	2470	2470	2470	0
456	20241120	122900	14112700	2470	2470	2470	2470	0
457	20241120	122800	14112700	2470	2470	2470	2470	0
458	20241120	122700	14112700	2470	2470	2470	2470	0
459	20241120	122600	14112700	2470	2470	2470	2470	0
460	20241120	122500	14112700	2470	2470	2470	2470	0
461	20241120	122400	14112700	2470	2470	2470	2470	0
462	20241120	122300	14112700	2470	2470	2470	2470	1
463	20241120	122200	14110230	2420	2420	2420	2420	0
464	20241120	122100	14110230	2420	2420	2420	2420	0
465	20241120	122000	14110230	2420	2420	2420	2420	0
466	20241120	121900	14110230	2420	2420	2420	2420	0
467	20241120	121800	14110230	2420	2420	2420	2420	0
468	20241120	121700	14110230	2420	2420	2420	2420	0
469	20241120	121600	14110230	2420	2420	2420	2420	0
470	20241120	121500	14110230	2420	2420	2420	2420	0
471	20241120	121400	14110230	2420	2420	2420	2420	0
472	20241120	121300	14110230	2420	2420	2420	2420	0
473	20241120	121200	14110230	2420	2420	2420	2420	0
474	20241120	121100	14110230	2420	2420	2420	2420	0
475	20241120	121000	14110230	2420	2420	2420	2420	0
476	20241120	120900	14110230	2420	2420	2420	2420	0
477	20241120	120800	14110230	2420	2420	2420	2420	0
478	20241120	120700	14110230	2420	2420	2420	2420	0
479	20241120	120600	14110230	2420	2420	2420	2420	0
480	20241120	120500	14110230	2420	2420	2420	2420	0
481	20241120	120400	14110230	2420	2420	2420	2420	0
482	20241120	120300	14110230	2420	2420	2420	2420	0
483	20241120	120200	14110230	2420	2420	2420	2420	0
484	20241120	120100	14110230	2420	2420	2420	2420	0
485	20241120	120000	14110230	2420	2420	2420	2420	0
486	20241120	115900	14110230	2420	2420	2420	2420	0
487	20241120	115800	14110230	2420	2420	2420	2420	0
488	20241120	115700	14110230	2420	2420	2420	2420	0
489	20241120	115600	14110230	2420	2420	2420	2420	0
490	20241120	115500	14110230	2420	2420	2420	2420	0
491	20241120	115400	14110230	2420	2420	2420	2420	0
492	20241120	115300	14110230	2420	2420	2420	2420	0
493	20241120	115200	14110230	2420	2420	2420	2420	0
494	20241120	115100	14110230	2420	2420	2420	2420	0
495	20241120	115000	14110230	2420	2420	2420	2420	0
496	20241120	114900	14110230	2420	2420	2420	2420	0
497	20241120	114800	14110230	2420	2420	2420	2420	0
498	20241120	114700	14110230	2420	2420	2420	2420	0
499	20241120	114600	14110230	2420	2420	2420	2420	0
500	20241120	114500	14110230	2420	2420	2420	2420	0
501	20241120	114400	14110230	2420	2420	2420	2420	0
502	20241120	114300	14110230	2420	2420	2420	2420	0
503	20241120	114200	14110230	2420	2420	2420	2420	0
504	20241120	114100	14110230	2420	2420	2420	2420	0
505	20241120	114000	14110230	2420	2420	2420	2420	0
506	20241120	113900	14110230	2420	2420	2420	2420	0
507	20241120	113800	14110230	2420	2420	2420	2420	0
508	20241120	113700	14110230	2420	2420	2420	2420	0
509	20241120	113600	14110230	2420	2420	2420	2420	0
510	20241120	113500	14110230	2420	2420	2420	2420	0
511	20241120	113400	14110230	2420	2420	2420	2420	0
512	20241120	113300	14110230	2420	2420	2420	2420	0
513	20241120	113200	14110230	2420	2420	2420	2420	0
514	20241120	113100	14110230	2420	2420	2420	2420	0
515	20241120	113000	14110230	2420	2420	2420	2420	0
516	20241120	112900	14110230	2420	2420	2420	2420	0
517	20241120	112800	14110230	2420	2420	2420	2420	0
518	20241120	112700	14110230	2420	2420	2420	2420	0
519	20241120	112600	14110230	2420	2420	2420	2420	0
520	20241120	112500	14110230	2420	2420	2420	2420	0
521	20241120	112400	14110230	2420	2420	2420	2420	0
522	20241120	112300	14110230	2420	2420	2420	2420	0
523	20241120	112200	14110230	2420	2420	2420	2420	0
524	20241120	112100	14110230	2420	2420	2420	2420	0
525	20241120	112000	14110230	2420	2420	2420	2420	0
526	20241120	111900	14110230	2420	2420	2420	2420	0
527	20241120	111800	14110230	2420	2420	2420	2420	0
528	20241120	111700	14110230	2420	2420	2420	2420	0
529	20241120	111600	14110230	2420	2420	2420	2420	0
530	20241120	111500	14110230	2420	2420	2420	2420	0
531	20241120	111400	14110230	2420	2420	2420	2420	0
532	20241120	111300	14110230	2420	2420	2420	2420	0
533	20241120	111200	14110230	2420	2420	2420	2420	0
534	20241120	111100	14110230	2420	2420	2420	2420	0
535	20241120	111000	14110230	2420	2420	2420	2420	0
536	20241120	110900	14110230	2420	2420	2420	2420	0
537	20241120	110800	14110230	2420	2420	2420	2420	0
538	20241120	110700	14110230	2420	2420	2420	2420	0
539	20241120	110600	14110230	2420	2420	2420	2420	0
540	20241120	110500	14110230	2420	2420	2420	2420	0
541	20241120	110400	14110230	2420	2420	2420	2420	0
542	20241120	110300	14110230	2420	2420	2420	2420	0
543	20241120	110200	14110230	2420	2420	2420	2420	0
544	20241120	110100	14110230	2420	2420	2420	2420	0
545	20241120	110000	14110230	2420	2420	2420	2420	0
546	20241120	105900	14110230	2420	2420	2420	2420	0
547	20241120	105800	14110230	2420	2420	2420	2420	0
548	20241120	105700	14110230	2420	2420	2420	2420	0
549	20241120	105600	14110230	2420	2420	2420	2420	0
550	20241120	105500	14110230	2420	2420	2420	2420	0
551	20241120	105400	14110230	2420	2420	2420	2420	0
552	20241120	105300	14110230	2420	2455	2455	2420	1000
553	20241120	105200	11681565	2510	2510	2510	2510	0
554	20241120	105100	11681565	2510	2510	2510	2510	0
555	20241120	105000	11681565	2510	2510	2510	2510	0
556	20241120	104900	11681565	2510	2510	2510	2510	0
557	20241120	104800	11681565	2510	2510	2510	2510	0
558	20241120	104700	11681565	2510	2510	2510	2510	0
559	20241120	104600	11681565	2510	2510	2510	2510	0
560	20241120	104500	11681565	2510	2510	2510	2510	0
561	20241120	104400	11681565	2510	2510	2510	2510	0
562	20241120	104300	11681565	2510	2510	2510	2510	0
563	20241120	104200	11681565	2510	2510	2510	2510	0
564	20241120	104100	11681565	2510	2510	2510	2510	0
565	20241120	104000	11681565	2510	2510	2510	2510	0
566	20241120	103900	11681565	2510	2510	2510	2510	0
567	20241120	103800	11681565	2510	2510	2510	2510	0
568	20241120	103700	11681565	2510	2510	2510	2510	0
569	20241120	103600	11681565	2510	2510	2510	2510	0
570	20241120	103500	11681565	2510	2510	2510	2510	0
571	20241120	103400	11681565	2510	2510	2510	2510	0
572	20241120	103300	11681565	2510	2510	2510	2510	0
573	20241120	103200	11681565	2510	2510	2510	2510	0
574	20241120	103100	11681565	2510	2510	2510	2510	0
575	20241120	103000	11681565	2510	2510	2510	2510	0
576	20241120	102900	11681565	2510	2510	2510	2510	0
577	20241120	102800	11681565	2510	2510	2510	2510	0
578	20241120	102700	11681565	2510	2510	2510	2510	0
579	20241120	102600	11681565	2510	2510	2510	2510	0
580	20241120	102500	11681565	2510	2510	2510	2510	0
581	20241120	102400	11681565	2510	2510	2510	2510	0
582	20241120	102300	11681565	2510	2510	2510	2510	0
583	20241120	102200	11681565	2510	2510	2510	2510	0
584	20241120	102100	11681565	2510	2510	2510	2510	0
585	20241120	102000	11681565	2510	2510	2510	2510	0
586	20241120	101900	11681565	2510	2510	2510	2510	1
587	20241120	101800	11679055	2455	2455	2455	2455	0
588	20241120	101700	11679055	2455	2455	2455	2455	0
589	20241120	101600	11679055	2455	2455	2455	2455	0
590	20241120	101500	11679055	2455	2455	2455	2455	0
591	20241120	101400	11679055	2455	2455	2455	2455	0
592	20241120	101300	11679055	2455	2455	2455	2455	0
593	20241120	101200	11679055	2455	2455	2455	2455	0
594	20241120	101100	11679055	2455	2455	2455	2455	0
595	20241120	101000	11679055	2455	2455	2455	2455	0
596	20241120	100900	11679055	2455	2455	2455	2455	0
597	20241120	100800	11679055	2455	2455	2455	2455	0
598	20241120	100700	11679055	2455	2455	2455	2455	0
599	20241120	100600	11679055	2455	2455	2455	2455	0
600	20241120	100500	11679055	2455	2455	2455	2455	0
601	20241120	100400	11679055	2455	2455	2455	2455	0
602	20241120	100300	11679055	2455	2455	2455	2455	0
603	20241120	100200	11679055	2455	2455	2455	2455	0
604	20241120	100100	11679055	2455	2455	2455	2455	0
605	20241120	100000	11679055	2455	2455	2455	2455	0
606	20241120	095900	11679055	2455	2455	2455	2455	0
607	20241120	095800	11679055	2455	2455	2455	2455	0
608	20241120	095700	11679055	2455	2455	2455	2455	0
609	20241120	095600	11679055	2455	2455	2455	2455	0
610	20241120	095500	11679055	2455	2455	2455	2455	0
611	20241120	095400	11679055	2455	2455	2455	2455	0
612	20241120	095300	11679055	2455	2455	2455	2455	0
613	20241120	095200	11679055	2455	2455	2455	2455	0
614	20241120	095100	11679055	2455	2455	2455	2455	0
615	20241120	095000	11679055	2455	2455	2455	2455	330
616	20241120	094900	10868905	2455	2455	2455	2455	0
617	20241120	094800	10868905	2455	2455	2455	2455	0
618	20241120	094700	10868905	2455	2455	2455	2455	0
619	20241120	094600	10868905	2455	2455	2455	2455	0
620	20241120	094500	10868905	2455	2455	2455	2455	0
621	20241120	094400	10868905	2455	2455	2455	2455	0
622	20241120	094300	10868905	2455	2455	2455	2455	0
623	20241120	094200	10868905	2455	2455	2455	2455	3
624	20241120	094100	10861540	2435	2435	2435	2435	30
625	20241120	094000	10788490	2435	2435	2435	2435	0
626	20241120	093900	10788490	2435	2435	2435	2435	0
627	20241120	093800	10788490	2435	2435	2435	2435	9
628	20241120	093700	10766575	2435	2435	2435	2435	5
629	20241120	093600	10754400	2455	2455	2455	2455	0
630	20241120	093500	10754400	2455	2455	2455	2455	0
631	20241120	093400	10754400	2455	2455	2455	2455	0
632	20241120	093300	10754400	2455	2455	2455	2455	0
633	20241120	093200	10754400	2455	2455	2455	2455	0
634	20241120	093100	10754400	2455	2455	2455	2455	0
635	20241120	093000	10754400	2455	2455	2455	2455	0
636	20241120	092900	10754400	2455	2455	2455	2455	167
637	20241120	092800	10344415	2455	2455	2455	2455	0
638	20241120	092700	10344415	2455	2455	2455	2455	0
639	20241120	092600	10344415	2455	2455	2455	2455	0
640	20241120	092500	10344415	2455	2455	2455	2455	0
641	20241120	092400	10344415	2455	2455	2455	2455	0
642	20241120	092300	10344415	2455	2455	2455	2455	0
643	20241120	092200	10344415	2455	2455	2455	2455	0
644	20241120	092100	10344415	2455	2455	2455	2455	0
645	20241120	092000	10344415	2455	2455	2455	2455	0
646	20241120	091900	10344415	2455	2455	2455	2455	0
647	20241120	091800	10344415	2455	2455	2455	2455	0
648	20241120	091700	10344415	2455	2485	2485	2455	100
649	20241120	091600	10097615	2480	2480	2480	2480	0
650	20241120	091500	10097615	2480	2480	2480	2480	0
651	20241120	091400	10097615	2480	2480	2480	2480	0
652	20241120	091300	10097615	2480	2480	2480	2480	1
653	20241120	091200	10095135	2525	2525	2525	2525	40
654	20241120	091100	9994135	2525	2475	2525	2455	684
655	20241120	091000	8281200	2485	2485	2485	2485	0
656	20241120	090900	8281200	2485	2485	2485	2485	0
657	20241120	090800	8281200	2485	2485	2485	2485	1
658	20241120	090700	8278715	2440	2440	2440	2440	2
659	20241120	090600	8273835	2410	2410	2410	2410	0
660	20241120	090500	8273835	2410	2410	2410	2410	0
661	20241120	090400	8273835	2410	2410	2410	2410	0
662	20241120	090300	8273835	2410	2410	2410	2410	0
663	20241120	090200	8273835	2410	2410	2410	2410	0
664	20241120	090100	8273835	2410	2410	2410	2410	0
665	20241120	090000	8273835	2410	2475	2485	2410	3346