KissMeData/024830/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190500	39851370	5570	5570	5570	5570	218
3	20241114	190400	39851370	5570	5570	5570	5570	0
4	20241114	190300	39851370	5570	5570	5570	5570	0
5	20241114	190200	39851370	5570	5570	5570	5570	0
6	20241114	190100	39851370	5570	5570	5570	5570	0
7	20241114	190000	39851370	5570	5570	5570	5570	0
8	20241114	185900	39851370	5570	5570	5570	5570	0
9	20241114	185800	39851370	5570	5570	5570	5570	0
10	20241114	185700	39851370	5570	5570	5570	5570	0
11	20241114	185600	39851370	5570	5570	5570	5570	0
12	20241114	185500	39851370	5570	5570	5570	5570	0
13	20241114	185400	39851370	5570	5570	5570	5570	0
14	20241114	185300	39851370	5570	5570	5570	5570	0
15	20241114	185200	39851370	5570	5570	5570	5570	0
16	20241114	185100	39851370	5570	5570	5570	5570	0
17	20241114	185000	39851370	5570	5570	5570	5570	0
18	20241114	184900	39851370	5570	5570	5570	5570	0
19	20241114	184800	39851370	5570	5570	5570	5570	0
20	20241114	184700	39851370	5570	5570	5570	5570	0
21	20241114	184600	39851370	5570	5570	5570	5570	0
22	20241114	184500	39851370	5570	5570	5570	5570	0
23	20241114	184400	39851370	5570	5570	5570	5570	0
24	20241114	184300	39851370	5570	5570	5570	5570	0
25	20241114	184200	39851370	5570	5570	5570	5570	0
26	20241114	184100	39851370	5570	5570	5570	5570	0
27	20241114	184000	39851370	5570	5570	5570	5570	0
28	20241114	183900	39851370	5570	5570	5570	5570	0
29	20241114	183800	39851370	5570	5570	5570	5570	0
30	20241114	183700	39851370	5570	5570	5570	5570	0
31	20241114	183600	39851370	5570	5570	5570	5570	0
32	20241114	183500	39851370	5570	5570	5570	5570	218
33	20241114	183400	39851370	5570	5570	5570	5570	0
34	20241114	183300	39851370	5570	5570	5570	5570	0
35	20241114	183200	39851370	5570	5570	5570	5570	0
36	20241114	183100	39851370	5570	5570	5570	5570	0
37	20241114	183000	39851370	5570	5570	5570	5570	0
38	20241114	182900	39851370	5570	5570	5570	5570	0
39	20241114	182800	39851370	5570	5570	5570	5570	0
40	20241114	182700	39851370	5570	5570	5570	5570	0
41	20241114	182600	39851370	5570	5570	5570	5570	0
42	20241114	182500	39851370	5570	5570	5570	5570	0
43	20241114	182400	39851370	5570	5570	5570	5570	0
44	20241114	182300	39851370	5570	5570	5570	5570	0
45	20241114	182200	39851370	5570	5570	5570	5570	0
46	20241114	182100	39851370	5570	5570	5570	5570	0
47	20241114	182000	39851370	5570	5570	5570	5570	0
48	20241114	181900	39851370	5570	5570	5570	5570	0
49	20241114	181800	39851370	5570	5570	5570	5570	0
50	20241114	181700	39851370	5570	5570	5570	5570	0
51	20241114	181600	39851370	5570	5570	5570	5570	0
52	20241114	181500	39851370	5570	5570	5570	5570	0
53	20241114	181400	39851370	5570	5570	5570	5570	0
54	20241114	181300	39851370	5570	5570	5570	5570	0
55	20241114	181200	39851370	5570	5570	5570	5570	0
56	20241114	181100	39851370	5570	5570	5570	5570	0
57	20241114	181000	39851370	5570	5570	5570	5570	0
58	20241114	180900	39851370	5570	5570	5570	5570	0
59	20241114	180800	39851370	5570	5570	5570	5570	0
60	20241114	180700	39851370	5570	5570	5570	5570	0
61	20241114	180600	39851370	5570	5570	5570	5570	0
62	20241114	180500	39851370	5570	5570	5570	5570	218
63	20241114	180400	39851370	5570	5570	5570	5570	0
64	20241114	180300	39851370	5570	5570	5570	5570	0
65	20241114	180200	39851370	5570	5570	5570	5570	0
66	20241114	180100	39851370	5570	5570	5570	5570	0
67	20241114	180000	39851370	5570	5570	5570	5570	0
68	20241114	175900	39851370	5570	5570	5570	5570	0
69	20241114	175800	39851370	5570	5570	5570	5570	0
70	20241114	175700	39851370	5570	5570	5570	5570	0
71	20241114	175600	39851370	5570	5570	5570	5570	0
72	20241114	175500	39851370	5570	5570	5570	5570	0
73	20241114	175400	39851370	5570	5570	5570	5570	0
74	20241114	175300	39851370	5570	5570	5570	5570	0
75	20241114	175200	39851370	5570	5570	5570	5570	0
76	20241114	175100	39851370	5570	5570	5570	5570	0
77	20241114	175000	39851370	5570	5570	5570	5570	0
78	20241114	174900	39851370	5570	5570	5570	5570	0
79	20241114	174800	39851370	5570	5570	5570	5570	0
80	20241114	174700	39851370	5570	5570	5570	5570	0
81	20241114	174600	39851370	5570	5570	5570	5570	0
82	20241114	174500	39851370	5570	5570	5570	5570	0
83	20241114	174400	39851370	5570	5570	5570	5570	0
84	20241114	174300	39851370	5570	5570	5570	5570	0
85	20241114	174200	39851370	5570	5570	5570	5570	0
86	20241114	174100	39851370	5570	5570	5570	5570	0
87	20241114	174000	39851370	5570	5570	5570	5570	0
88	20241114	173900	39851370	5570	5570	5570	5570	0
89	20241114	173800	39851370	5570	5570	5570	5570	0
90	20241114	173700	39851370	5570	5570	5570	5570	0
91	20241114	173600	39851370	5570	5570	5570	5570	0
92	20241114	173500	39851370	5570	5570	5570	5570	218
93	20241114	173400	39851370	5570	5570	5570	5570	0
94	20241114	173300	39851370	5570	5570	5570	5570	0
95	20241114	173200	39851370	5570	5570	5570	5570	0
96	20241114	173100	39851370	5570	5570	5570	5570	0
97	20241114	173000	39851370	5570	5570	5570	5570	0
98	20241114	172900	39851370	5570	5570	5570	5570	0
99	20241114	172800	39851370	5570	5570	5570	5570	0
100	20241114	172700	39851370	5570	5570	5570	5570	0
101	20241114	172600	39851370	5570	5570	5570	5570	0
102	20241114	172500	39851370	5570	5570	5570	5570	0
103	20241114	172400	39851370	5570	5570	5570	5570	0
104	20241114	172300	39851370	5570	5570	5570	5570	0
105	20241114	172200	39851370	5570	5570	5570	5570	0
106	20241114	172100	39851370	5570	5570	5570	5570	0
107	20241114	172000	39851370	5570	5570	5570	5570	0
108	20241114	171900	39851370	5570	5570	5570	5570	0
109	20241114	171800	39851370	5570	5570	5570	5570	0
110	20241114	171700	39851370	5570	5570	5570	5570	0
111	20241114	171600	39851370	5570	5570	5570	5570	0
112	20241114	171500	39851370	5570	5570	5570	5570	0
113	20241114	171400	39851370	5570	5570	5570	5570	0
114	20241114	171300	39851370	5570	5570	5570	5570	0
115	20241114	171200	39851370	5570	5570	5570	5570	0
116	20241114	171100	39851370	5570	5570	5570	5570	0
117	20241114	171000	39851370	5570	5570	5570	5570	0
118	20241114	170900	39851370	5570	5570	5570	5570	0
119	20241114	170800	39851370	5570	5570	5570	5570	0
120	20241114	170700	39851370	5570	5570	5570	5570	0
121	20241114	170600	39851370	5570	5570	5570	5570	0
122	20241114	170500	39851370	5570	5570	5570	5570	218
123	20241114	170400	39851370	5570	5570	5570	5570	0
124	20241114	170300	39851370	5570	5570	5570	5570	0
125	20241114	170200	39851370	5570	5570	5570	5570	0
126	20241114	170100	39851370	5570	5570	5570	5570	0
127	20241114	170000	39851370	5570	5570	5570	5570	0
128	20241114	165900	39851370	5570	5570	5570	5570	0
129	20241114	165800	39851370	5570	5570	5570	5570	0
130	20241114	165700	39851370	5570	5570	5570	5570	0
131	20241114	165600	39851370	5570	5570	5570	5570	0
132	20241114	165500	39851370	5570	5570	5570	5570	0
133	20241114	165400	39851370	5570	5570	5570	5570	0
134	20241114	165300	39851370	5570	5570	5570	5570	0
135	20241114	165200	39851370	5570	5570	5570	5570	0
136	20241114	165100	39851370	5570	5570	5570	5570	0
137	20241114	165000	39851370	5570	5570	5570	5570	0
138	20241114	164900	39851370	5570	5570	5570	5570	0
139	20241114	164800	39851370	5570	5570	5570	5570	0
140	20241114	164700	39851370	5570	5570	5570	5570	0
141	20241114	164600	39851370	5570	5570	5570	5570	0
142	20241114	164500	39851370	5570	5570	5570	5570	0
143	20241114	164400	39851370	5570	5570	5570	5570	0
144	20241114	164300	39851370	5570	5570	5570	5570	0
145	20241114	164200	39851370	5570	5570	5570	5570	0
146	20241114	164100	39851370	5570	5570	5570	5570	0
147	20241114	164000	39851370	5570	5570	5570	5570	0
148	20241114	163900	39851370	5570	5570	5570	5570	0
149	20241114	163800	39851370	5570	5570	5570	5570	0
150	20241114	163700	39851370	5570	5570	5570	5570	0
151	20241114	163600	39851370	5570	5570	5570	5570	0
152	20241114	163500	39851370	5570	5570	5570	5570	218
153	20241114	163400	39851370	5570	5570	5570	5570	0
154	20241114	163300	39851370	5570	5570	5570	5570	0
155	20241114	163200	39851370	5570	5570	5570	5570	0
156	20241114	163100	39851370	5570	5570	5570	5570	0
157	20241114	163000	39851370	5570	5570	5570	5570	218
158	20241114	162900	38637110	5610	5610	5610	5610	0
159	20241114	162800	38637110	5610	5610	5610	5610	0
160	20241114	162700	38637110	5610	5610	5610	5610	0
161	20241114	162600	38637110	5610	5610	5610	5610	0
162	20241114	162500	38637110	5610	5610	5610	5610	0
163	20241114	162400	38637110	5610	5610	5610	5610	0
164	20241114	162300	38637110	5610	5610	5610	5610	0
165	20241114	162200	38637110	5610	5610	5610	5610	0
166	20241114	162100	38637110	5610	5610	5610	5610	0
167	20241114	162000	38637110	5610	5610	5610	5610	0
168	20241114	161900	38637110	5610	5630	5630	5610	262
169	20241114	161800	37166250	5610	5610	5610	5610	0
170	20241114	161700	37166250	5610	5610	5610	5610	0
171	20241114	161600	37166250	5610	5610	5610	5610	0
172	20241114	161500	37166250	5610	5610	5610	5610	0
173	20241114	161400	37166250	5610	5610	5610	5610	0
174	20241114	161300	37166250	5610	5610	5610	5610	0
175	20241114	161200	37166250	5610	5610	5610	5610	0
176	20241114	161100	37166250	5610	5610	5610	5610	0
177	20241114	161000	37166250	5610	5610	5610	5610	0
178	20241114	160900	37166250	5610	5610	5610	5610	0
179	20241114	160800	37166250	5610	5610	5610	5610	0
180	20241114	160700	37166250	5610	5610	5610	5610	0
181	20241114	160600	37166250	5610	5610	5610	5610	0
182	20241114	160500	37166250	5610	5610	5610	5610	0
183	20241114	160400	37166250	5610	5610	5610	5610	0
184	20241114	160300	37166250	5610	5610	5610	5610	0
185	20241114	160200	37166250	5610	5610	5610	5610	0
186	20241114	160100	37166250	5610	5610	5610	5610	0
187	20241114	160000	37166250	5610	5610	5610	5610	0
188	20241114	155900	37166250	5610	5610	5610	5610	0
189	20241114	155800	37166250	5610	5610	5610	5610	0
190	20241114	155700	37166250	5610	5610	5610	5610	0
191	20241114	155600	37166250	5610	5610	5610	5610	0
192	20241114	155500	37166250	5610	5610	5610	5610	0
193	20241114	155400	37166250	5610	5610	5610	5610	0
194	20241114	155300	37166250	5610	5610	5610	5610	0
195	20241114	155200	37166250	5610	5610	5610	5610	0
196	20241114	155100	37166250	5610	5610	5610	5610	0
197	20241114	155000	37166250	5610	5610	5610	5610	0
198	20241114	154900	37166250	5610	5610	5610	5610	0
199	20241114	154800	37166250	5610	5610	5610	5610	0
200	20241114	154700	37166250	5610	5610	5610	5610	0
201	20241114	154600	37166250	5610	5610	5610	5610	0
202	20241114	154500	37166250	5610	5610	5610	5610	0
203	20241114	154400	37166250	5610	5610	5610	5610	0
204	20241114	154300	37166250	5610	5610	5610	5610	0
205	20241114	154200	37166250	5610	5610	5610	5610	0
206	20241114	154100	37166250	5610	5610	5610	5610	0
207	20241114	154000	37166250	5610	5610	5610	5610	0
208	20241114	153900	37166250	5610	5610	5610	5610	0
209	20241114	153800	37166250	5610	5610	5610	5610	0
210	20241114	153700	37166250	5610	5610	5610	5610	0
211	20241114	153600	37166250	5610	5610	5610	5610	0
212	20241114	153500	37166250	5610	5610	5610	5610	0
213	20241114	153400	37166250	5610	5610	5610	5610	0
214	20241114	153300	37166250	5610	5610	5610	5610	0
215	20241114	153200	37166250	5610	5610	5610	5610	0
216	20241114	153100	37166250	5610	5610	5610	5610	0
217	20241114	153000	37166250	5610	5610	5610	5610	0
218	20241114	152900	37166250	5610	5610	5610	5610	0
219	20241114	152800	37166250	5610	5610	5610	5610	0
220	20241114	152700	37166250	5610	5610	5610	5610	0
221	20241114	152600	37166250	5610	5610	5610	5610	0
222	20241114	152500	37166250	5610	5610	5610	5610	0
223	20241114	152400	37166250	5610	5610	5610	5610	0
224	20241114	152300	37166250	5610	5610	5610	5610	0
225	20241114	152200	37166250	5610	5610	5610	5610	0
226	20241114	152100	37166250	5610	5610	5610	5610	0
227	20241114	152000	37166250	5610	5610	5610	5610	0
228	20241114	151900	37166250	5610	5610	5610	5610	0
229	20241114	151800	37166250	5610	5610	5610	5610	0
230	20241114	151700	37166250	5610	5610	5610	5610	0
231	20241114	151600	37166250	5610	5610	5610	5610	0
232	20241114	151500	37166250	5610	5610	5610	5610	0
233	20241114	151400	37166250	5610	5610	5610	5610	0
234	20241114	151300	37166250	5610	5610	5610	5610	11
235	20241114	151200	37104540	5630	5630	5630	5630	0
236	20241114	151100	37104540	5630	5630	5630	5630	0
237	20241114	151000	37104540	5630	5630	5630	5630	0
238	20241114	150900	37104540	5630	5630	5630	5630	0
239	20241114	150800	37104540	5630	5630	5630	5630	0
240	20241114	150700	37104540	5630	5630	5630	5630	0
241	20241114	150600	37104540	5630	5630	5630	5630	0
242	20241114	150500	37104540	5630	5630	5630	5630	0
243	20241114	150400	37104540	5630	5630	5630	5630	0
244	20241114	150300	37104540	5630	5630	5630	5630	0
245	20241114	150200	37104540	5630	5630	5630	5630	56
246	20241114	150100	36789260	5600	5600	5600	5600	0
247	20241114	150000	36789260	5600	5600	5600	5600	0
248	20241114	145900	36789260	5600	5620	5620	5600	2446
249	20241114	145800	23070460	5630	5630	5630	5630	0
250	20241114	145700	23070460	5630	5630	5630	5630	0
251	20241114	145600	23070460	5630	5630	5630	5630	0
252	20241114	145500	23070460	5630	5630	5630	5630	0
253	20241114	145400	23070460	5630	5630	5630	5630	0
254	20241114	145300	23070460	5630	5630	5630	5630	0
255	20241114	145200	23070460	5630	5630	5630	5630	0
256	20241114	145100	23070460	5630	5630	5630	5630	0
257	20241114	145000	23070460	5630	5630	5630	5630	0
258	20241114	144900	23070460	5630	5630	5630	5630	0
259	20241114	144800	23070460	5630	5630	5630	5630	0
260	20241114	144700	23070460	5630	5630	5630	5630	0
261	20241114	144600	23070460	5630	5630	5630	5630	0
262	20241114	144500	23070460	5630	5630	5630	5630	0
263	20241114	144400	23070460	5630	5630	5630	5630	0
264	20241114	144300	23070460	5630	5630	5630	5630	0
265	20241114	144200	23070460	5630	5630	5630	5630	0
266	20241114	144100	23070460	5630	5630	5630	5630	0
267	20241114	144000	23070460	5630	5630	5630	5630	0
268	20241114	143900	23070460	5630	5630	5630	5630	0
269	20241114	143800	23070460	5630	5630	5630	5630	0
270	20241114	143700	23070460	5630	5630	5630	5630	0
271	20241114	143600	23070460	5630	5650	5650	5630	2126
272	20241114	143500	11071040	5650	5650	5650	5650	0
273	20241114	143400	11071040	5650	5650	5650	5650	0
274	20241114	143300	11071040	5650	5650	5650	5650	0
275	20241114	143200	11071040	5650	5650	5650	5650	0
276	20241114	143100	11071040	5650	5650	5650	5650	0
277	20241114	143000	11071040	5650	5650	5650	5650	0
278	20241114	142900	11071040	5650	5650	5650	5650	0
279	20241114	142800	11071040	5650	5650	5650	5650	0
280	20241114	142700	11071040	5650	5650	5650	5650	0
281	20241114	142600	11071040	5650	5650	5650	5650	0
282	20241114	142500	11071040	5650	5650	5650	5650	0
283	20241114	142400	11071040	5650	5650	5650	5650	0
284	20241114	142300	11071040	5650	5650	5650	5650	0
285	20241114	142200	11071040	5650	5650	5650	5650	0
286	20241114	142100	11071040	5650	5650	5650	5650	0
287	20241114	142000	11071040	5650	5650	5650	5650	0
288	20241114	141900	11071040	5650	5650	5650	5650	0
289	20241114	141800	11071040	5650	5650	5650	5650	0
290	20241114	141700	11071040	5650	5650	5650	5650	0
291	20241114	141600	11071040	5650	5650	5650	5650	0
292	20241114	141500	11071040	5650	5650	5650	5650	0
293	20241114	141400	11071040	5650	5650	5650	5650	0
294	20241114	141300	11071040	5650	5650	5650	5650	0
295	20241114	141200	11071040	5650	5650	5650	5650	0
296	20241114	141100	11071040	5650	5650	5650	5650	0
297	20241114	141000	11071040	5650	5650	5650	5650	0
298	20241114	140900	11071040	5650	5650	5650	5650	0
299	20241114	140800	11071040	5650	5650	5650	5650	0
300	20241114	140700	11071040	5650	5650	5650	5650	0
301	20241114	140600	11071040	5650	5650	5650	5650	0
302	20241114	140500	11071040	5650	5650	5650	5650	0
303	20241114	140400	11071040	5650	5650	5650	5650	0
304	20241114	140300	11071040	5650	5650	5650	5650	0
305	20241114	140200	11071040	5650	5650	5650	5650	0
306	20241114	140100	11071040	5650	5650	5650	5650	0
307	20241114	140000	11071040	5650	5670	5670	5650	1570
308	20241114	135900	2195400	5670	5670	5670	5670	0
309	20241114	135800	2195400	5670	5670	5670	5670	0
310	20241114	135700	2195400	5670	5670	5670	5670	0
311	20241114	135600	2195400	5670	5670	5670	5670	0
312	20241114	135500	2195400	5670	5670	5670	5670	0
313	20241114	135400	2195400	5670	5670	5670	5670	0
314	20241114	135300	2195400	5670	5670	5670	5670	0
315	20241114	135200	2195400	5670	5670	5670	5670	0
316	20241114	135100	2195400	5670	5670	5670	5670	0
317	20241114	135000	2195400	5670	5670	5670	5670	0
318	20241114	134900	2195400	5670	5670	5670	5670	0
319	20241114	134800	2195400	5670	5670	5670	5670	0
320	20241114	134700	2195400	5670	5670	5670	5670	0
321	20241114	134600	2195400	5670	5670	5670	5670	0
322	20241114	134500	2195400	5670	5670	5670	5670	0
323	20241114	134400	2195400	5670	5670	5670	5670	0
324	20241114	134300	2195400	5670	5670	5670	5670	0
325	20241114	134200	2195400	5670	5670	5670	5670	0
326	20241114	134100	2195400	5670	5670	5670	5670	0
327	20241114	134000	2195400	5670	5670	5670	5670	0
328	20241114	133900	2195400	5670	5670	5670	5670	0
329	20241114	133800	2195400	5670	5670	5670	5670	0
330	20241114	133700	2195400	5670	5670	5670	5670	0
331	20241114	133600	2195400	5670	5670	5670	5670	0
332	20241114	133500	2195400	5670	5670	5670	5670	0
333	20241114	133400	2195400	5670	5670	5670	5670	0
334	20241114	133300	2195400	5670	5670	5670	5670	0
335	20241114	133200	2195400	5670	5670	5670	5670	0
336	20241114	133100	2195400	5670	5670	5670	5670	0
337	20241114	133000	2195400	5670	5670	5670	5670	0
338	20241114	132900	2195400	5670	5670	5670	5670	0
339	20241114	132800	2195400	5670	5670	5670	5670	0
340	20241114	132700	2195400	5670	5670	5670	5670	0
341	20241114	132600	2195400	5670	5670	5670	5670	0
342	20241114	132500	2195400	5670	5670	5670	5670	0
343	20241114	132400	2195400	5670	5670	5670	5670	0
344	20241114	132300	2195400	5670	5670	5670	5670	0
345	20241114	132200	2195400	5670	5670	5670	5670	0
346	20241114	132100	2195400	5670	5670	5670	5670	0
347	20241114	132000	2195400	5670	5670	5670	5670	0
348	20241114	131900	2195400	5670	5670	5670	5670	0
349	20241114	131800	2195400	5670	5670	5670	5670	0
350	20241114	131700	2195400	5670	5670	5670	5670	85
351	20241114	131600	1713450	5670	5670	5670	5670	16
352	20241114	131500	1622730	5650	5650	5650	5650	0
353	20241114	131400	1622730	5650	5650	5650	5650	0
354	20241114	131300	1622730	5650	5650	5650	5650	0
355	20241114	131200	1622730	5650	5650	5650	5650	0
356	20241114	131100	1622730	5650	5650	5650	5650	0
357	20241114	131000	1622730	5650	5650	5650	5650	0
358	20241114	130900	1622730	5650	5650	5650	5650	0
359	20241114	130800	1622730	5650	5650	5650	5650	0
360	20241114	130700	1622730	5650	5650	5650	5650	0
361	20241114	130600	1622730	5650	5650	5650	5650	0
362	20241114	130500	1622730	5650	5650	5650	5650	0
363	20241114	130400	1622730	5650	5650	5650	5650	0
364	20241114	130300	1622730	5650	5650	5650	5650	0
365	20241114	130200	1622730	5650	5650	5650	5650	0
366	20241114	130100	1622730	5650	5650	5650	5650	0
367	20241114	130000	1622730	5650	5650	5650	5650	0
368	20241114	125900	1622730	5650	5650	5650	5650	0
369	20241114	125800	1622730	5650	5650	5650	5650	0
370	20241114	125700	1622730	5650	5650	5650	5650	0
371	20241114	125600	1622730	5650	5650	5650	5650	0
372	20241114	125500	1622730	5650	5650	5650	5650	0
373	20241114	125400	1622730	5650	5650	5650	5650	0
374	20241114	125300	1622730	5650	5650	5650	5650	0
375	20241114	125200	1622730	5650	5650	5650	5650	0
376	20241114	125100	1622730	5650	5650	5650	5650	0
377	20241114	125000	1622730	5650	5650	5650	5650	0
378	20241114	124900	1622730	5650	5650	5650	5650	0
379	20241114	124800	1622730	5650	5650	5650	5650	0
380	20241114	124700	1622730	5650	5650	5650	5650	0
381	20241114	124600	1622730	5650	5650	5650	5650	0
382	20241114	124500	1622730	5650	5650	5650	5650	0
383	20241114	124400	1622730	5650	5650	5650	5650	0
384	20241114	124300	1622730	5650	5650	5650	5650	0
385	20241114	124200	1622730	5650	5650	5650	5650	0
386	20241114	124100	1622730	5650	5650	5650	5650	0
387	20241114	124000	1622730	5650	5650	5650	5650	0
388	20241114	123900	1622730	5650	5650	5650	5650	0
389	20241114	123800	1622730	5650	5650	5650	5650	0
390	20241114	123700	1622730	5650	5650	5650	5650	0
391	20241114	123600	1622730	5650	5650	5650	5650	0
392	20241114	123500	1622730	5650	5650	5650	5650	0
393	20241114	123400	1622730	5650	5650	5650	5650	0
394	20241114	123300	1622730	5650	5650	5650	5650	0
395	20241114	123200	1622730	5650	5650	5650	5650	0
396	20241114	123100	1622730	5650	5650	5650	5650	0
397	20241114	123000	1622730	5650	5650	5650	5650	0
398	20241114	122900	1622730	5650	5650	5650	5650	0
399	20241114	122800	1622730	5650	5650	5650	5650	0
400	20241114	122700	1622730	5650	5650	5650	5650	0
401	20241114	122600	1622730	5650	5650	5650	5650	0
402	20241114	122500	1622730	5650	5650	5650	5650	0
403	20241114	122400	1622730	5650	5650	5650	5650	0
404	20241114	122300	1622730	5650	5650	5650	5650	0
405	20241114	122200	1622730	5650	5650	5650	5650	0
406	20241114	122100	1622730	5650	5650	5650	5650	0
407	20241114	122000	1622730	5650	5650	5650	5650	0
408	20241114	121900	1622730	5650	5650	5650	5650	0
409	20241114	121800	1622730	5650	5650	5650	5650	0
410	20241114	121700	1622730	5650	5650	5650	5650	0
411	20241114	121600	1622730	5650	5650	5650	5650	0
412	20241114	121500	1622730	5650	5650	5650	5650	0
413	20241114	121400	1622730	5650	5650	5650	5650	0
414	20241114	121300	1622730	5650	5650	5650	5650	0
415	20241114	121200	1622730	5650	5650	5650	5650	0
416	20241114	121100	1622730	5650	5650	5650	5650	0
417	20241114	121000	1622730	5650	5650	5650	5650	0
418	20241114	120900	1622730	5650	5650	5650	5650	0
419	20241114	120800	1622730	5650	5650	5650	5650	0
420	20241114	120700	1622730	5650	5650	5650	5650	0
421	20241114	120600	1622730	5650	5650	5650	5650	0
422	20241114	120500	1622730	5650	5650	5650	5650	0
423	20241114	120400	1622730	5650	5650	5650	5650	0
424	20241114	120300	1622730	5650	5650	5650	5650	0
425	20241114	120200	1622730	5650	5650	5650	5650	0
426	20241114	120100	1622730	5650	5650	5650	5650	0
427	20241114	120000	1622730	5650	5650	5650	5650	0
428	20241114	115900	1622730	5650	5650	5650	5650	0
429	20241114	115800	1622730	5650	5650	5650	5650	0
430	20241114	115700	1622730	5650	5650	5650	5650	0
431	20241114	115600	1622730	5650	5650	5650	5650	0
432	20241114	115500	1622730	5650	5650	5650	5650	0
433	20241114	115400	1622730	5650	5650	5650	5650	46
434	20241114	115300	1362830	5650	5650	5650	5650	0
435	20241114	115200	1362830	5650	5650	5650	5650	0
436	20241114	115100	1362830	5650	5650	5650	5650	0
437	20241114	115000	1362830	5650	5650	5650	5650	0
438	20241114	114900	1362830	5650	5650	5650	5650	0
439	20241114	114800	1362830	5650	5650	5650	5650	0
440	20241114	114700	1362830	5650	5650	5650	5650	0
441	20241114	114600	1362830	5650	5650	5650	5650	0
442	20241114	114500	1362830	5650	5790	5790	5650	156
443	20241114	114400	480060	5790	5790	5790	5790	0
444	20241114	114300	480060	5790	5790	5790	5790	0
445	20241114	114200	480060	5790	5790	5790	5790	0
446	20241114	114100	480060	5790	5790	5790	5790	0
447	20241114	114000	480060	5790	5790	5790	5790	0
448	20241114	113900	480060	5790	5790	5790	5790	0
449	20241114	113800	480060	5790	5790	5790	5790	0
450	20241114	113700	480060	5790	5790	5790	5790	0
451	20241114	113600	480060	5790	5790	5790	5790	0
452	20241114	113500	480060	5790	5790	5790	5790	0
453	20241114	113400	480060	5790	5790	5790	5790	0
454	20241114	113300	480060	5790	5790	5790	5790	0
455	20241114	113200	480060	5790	5790	5790	5790	0
456	20241114	113100	480060	5790	5790	5790	5790	1
457	20241114	113000	474270	5790	5790	5790	5790	0
458	20241114	112900	474270	5790	5790	5790	5790	0
459	20241114	112800	474270	5790	5790	5790	5790	0
460	20241114	112700	474270	5790	5790	5790	5790	0
461	20241114	112600	474270	5790	5790	5790	5790	0
462	20241114	112500	474270	5790	5790	5790	5790	0
463	20241114	112400	474270	5790	5790	5790	5790	0
464	20241114	112300	474270	5790	5790	5790	5790	0
465	20241114	112200	474270	5790	5790	5790	5790	0
466	20241114	112100	474270	5790	5790	5790	5790	0
467	20241114	112000	474270	5790	5790	5790	5790	0
468	20241114	111900	474270	5790	5790	5790	5790	0
469	20241114	111800	474270	5790	5790	5790	5790	0
470	20241114	111700	474270	5790	5790	5790	5790	0
471	20241114	111600	474270	5790	5790	5790	5790	0
472	20241114	111500	474270	5790	5790	5790	5790	0
473	20241114	111400	474270	5790	5790	5790	5790	0
474	20241114	111300	474270	5790	5790	5790	5790	0
475	20241114	111200	474270	5790	5790	5790	5790	0
476	20241114	111100	474270	5790	5790	5790	5790	5
477	20241114	111000	445320	5830	5830	5830	5830	0
478	20241114	110900	445320	5830	5830	5830	5830	0
479	20241114	110800	445320	5830	5830	5830	5830	0
480	20241114	110700	445320	5830	5830	5830	5830	10
481	20241114	110600	387020	5700	5700	5700	5700	0
482	20241114	110500	387020	5700	5700	5700	5700	0
483	20241114	110400	387020	5700	5700	5700	5700	0
484	20241114	110300	387020	5700	5700	5700	5700	0
485	20241114	110200	387020	5700	5730	5730	5700	3
486	20241114	110100	369890	5730	5730	5730	5730	0
487	20241114	110000	369890	5730	5730	5730	5730	2
488	20241114	105900	358430	5730	5730	5730	5730	5
489	20241114	105800	329780	5730	5730	5730	5730	2
490	20241114	105700	318320	5720	5740	5740	5720	12
491	20241114	105600	249480	5670	5670	5670	5670	0
492	20241114	105500	249480	5670	5670	5670	5670	0
493	20241114	105400	249480	5670	5670	5670	5670	0
494	20241114	105300	249480	5670	5670	5670	5670	0
495	20241114	105200	249480	5670	5670	5670	5670	0
496	20241114	105100	249480	5670	5670	5670	5670	0
497	20241114	105000	249480	5670	5670	5670	5670	0
498	20241114	104900	249480	5670	5670	5670	5670	0
499	20241114	104800	249480	5670	5670	5670	5670	0
500	20241114	104700	249480	5670	5670	5670	5670	0
501	20241114	104600	249480	5670	5670	5670	5670	0
502	20241114	104500	249480	5670	5670	5670	5670	0
503	20241114	104400	249480	5670	5670	5670	5670	0
504	20241114	104300	249480	5670	5670	5670	5670	0
505	20241114	104200	249480	5670	5670	5670	5670	0
506	20241114	104100	249480	5670	5670	5670	5670	0
507	20241114	104000	249480	5670	5670	5670	5670	0
508	20241114	103900	249480	5670	5670	5670	5670	0
509	20241114	103800	249480	5670	5670	5670	5670	0
510	20241114	103700	249480	5670	5670	5670	5670	0
511	20241114	103600	249480	5670	5670	5670	5670	0
512	20241114	103500	249480	5670	5670	5670	5670	0
513	20241114	103400	249480	5670	5670	5670	5670	0
514	20241114	103300	249480	5670	5670	5670	5670	0
515	20241114	103200	249480	5670	5670	5670	5670	0
516	20241114	103100	249480	5670	5670	5670	5670	0
517	20241114	103000	249480	5670	5670	5670	5670	0
518	20241114	102900	249480	5670	5670	5670	5670	0
519	20241114	102800	249480	5670	5670	5670	5670	0
520	20241114	102700	249480	5670	5670	5670	5670	0
521	20241114	102600	249480	5670	5670	5670	5670	0
522	20241114	102500	249480	5670	5670	5670	5670	0
523	20241114	102400	249480	5670	5670	5670	5670	0
524	20241114	102300	249480	5670	5670	5670	5670	0
525	20241114	102200	249480	5670	5670	5670	5670	0
526	20241114	102100	249480	5670	5670	5670	5670	0
527	20241114	102000	249480	5670	5670	5670	5670	0
528	20241114	101900	249480	5670	5670	5670	5670	0
529	20241114	101800	249480	5670	5670	5670	5670	0
530	20241114	101700	249480	5670	5670	5670	5670	0
531	20241114	101600	249480	5670	5670	5670	5670	0
532	20241114	101500	249480	5670	5670	5670	5670	0
533	20241114	101400	249480	5670	5670	5670	5670	0
534	20241114	101300	249480	5670	5670	5670	5670	0
535	20241114	101200	249480	5670	5670	5670	5670	0
536	20241114	101100	249480	5670	5670	5670	5670	0
537	20241114	101000	249480	5670	5670	5670	5670	0
538	20241114	100900	249480	5670	5670	5670	5670	0
539	20241114	100800	249480	5670	5670	5670	5670	0
540	20241114	100700	249480	5670	5670	5670	5670	0
541	20241114	100600	249480	5670	5670	5670	5670	0
542	20241114	100500	249480	5670	5670	5670	5670	0
543	20241114	100400	249480	5670	5670	5670	5670	0
544	20241114	100300	249480	5670	5670	5670	5670	44
545	20241114	100200	0	5670	5670	5670	5670	0
546	20241114	100100	0	5670	5670	5670	5670	0
547	20241114	100000	0	5670	5670	5670	5670	0