KissMeData/413600/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	211200	41407880	2405	2405	2405	2405	24
3	20241114	211100	41407880	2405	2405	2405	2405	0
4	20241114	211000	41407880	2405	2405	2405	2405	0
5	20241114	210900	41407880	2405	2405	2405	2405	0
6	20241114	210800	41407880	2405	2405	2405	2405	0
7	20241114	210700	41407880	2405	2405	2405	2405	0
8	20241114	210600	41407880	2405	2405	2405	2405	0
9	20241114	210500	41407880	2405	2405	2405	2405	0
10	20241114	210400	41407880	2405	2405	2405	2405	0
11	20241114	210300	41407880	2405	2405	2405	2405	0
12	20241114	210200	41407880	2405	2405	2405	2405	0
13	20241114	210100	41407880	2405	2405	2405	2405	0
14	20241114	210000	41407880	2405	2405	2405	2405	0
15	20241114	205900	41407880	2405	2405	2405	2405	0
16	20241114	205800	41407880	2405	2405	2405	2405	0
17	20241114	205700	41407880	2405	2405	2405	2405	0
18	20241114	205600	41407880	2405	2405	2405	2405	0
19	20241114	205500	41407880	2405	2405	2405	2405	0
20	20241114	205400	41407880	2405	2405	2405	2405	0
21	20241114	205300	41407880	2405	2405	2405	2405	0
22	20241114	205200	41407880	2405	2405	2405	2405	0
23	20241114	205100	41407880	2405	2405	2405	2405	0
24	20241114	205000	41407880	2405	2405	2405	2405	0
25	20241114	204900	41407880	2405	2405	2405	2405	0
26	20241114	204800	41407880	2405	2405	2405	2405	0
27	20241114	204700	41407880	2405	2405	2405	2405	0
28	20241114	204600	41407880	2405	2405	2405	2405	0
29	20241114	204500	41407880	2405	2405	2405	2405	0
30	20241114	204400	41407880	2405	2405	2405	2405	0
31	20241114	204300	41407880	2405	2405	2405	2405	0
32	20241114	204200	41407880	2405	2405	2405	2405	24
33	20241114	204100	41407880	2405	2405	2405	2405	0
34	20241114	204000	41407880	2405	2405	2405	2405	0
35	20241114	203900	41407880	2405	2405	2405	2405	0
36	20241114	203800	41407880	2405	2405	2405	2405	0
37	20241114	203700	41407880	2405	2405	2405	2405	0
38	20241114	203600	41407880	2405	2405	2405	2405	0
39	20241114	203500	41407880	2405	2405	2405	2405	0
40	20241114	203400	41407880	2405	2405	2405	2405	0
41	20241114	203300	41407880	2405	2405	2405	2405	0
42	20241114	203200	41407880	2405	2405	2405	2405	0
43	20241114	203100	41407880	2405	2405	2405	2405	0
44	20241114	203000	41407880	2405	2405	2405	2405	0
45	20241114	202900	41407880	2405	2405	2405	2405	0
46	20241114	202800	41407880	2405	2405	2405	2405	0
47	20241114	202700	41407880	2405	2405	2405	2405	0
48	20241114	202600	41407880	2405	2405	2405	2405	0
49	20241114	202500	41407880	2405	2405	2405	2405	0
50	20241114	202400	41407880	2405	2405	2405	2405	0
51	20241114	202300	41407880	2405	2405	2405	2405	0
52	20241114	202200	41407880	2405	2405	2405	2405	0
53	20241114	202100	41407880	2405	2405	2405	2405	0
54	20241114	202000	41407880	2405	2405	2405	2405	0
55	20241114	201900	41407880	2405	2405	2405	2405	0
56	20241114	201800	41407880	2405	2405	2405	2405	0
57	20241114	201700	41407880	2405	2405	2405	2405	0
58	20241114	201600	41407880	2405	2405	2405	2405	0
59	20241114	201500	41407880	2405	2405	2405	2405	0
60	20241114	201400	41407880	2405	2405	2405	2405	0
61	20241114	201300	41407880	2405	2405	2405	2405	0
62	20241114	201200	41407880	2405	2405	2405	2405	24
63	20241114	201100	41407880	2405	2405	2405	2405	0
64	20241114	201000	41407880	2405	2405	2405	2405	0
65	20241114	200900	41407880	2405	2405	2405	2405	0
66	20241114	200800	41407880	2405	2405	2405	2405	0
67	20241114	200700	41407880	2405	2405	2405	2405	0
68	20241114	200600	41407880	2405	2405	2405	2405	0
69	20241114	200500	41407880	2405	2405	2405	2405	0
70	20241114	200400	41407880	2405	2405	2405	2405	0
71	20241114	200300	41407880	2405	2405	2405	2405	0
72	20241114	200200	41407880	2405	2405	2405	2405	0
73	20241114	200100	41407880	2405	2405	2405	2405	0
74	20241114	200000	41407880	2405	2405	2405	2405	0
75	20241114	195900	41407880	2405	2405	2405	2405	0
76	20241114	195800	41407880	2405	2405	2405	2405	0
77	20241114	195700	41407880	2405	2405	2405	2405	0
78	20241114	195600	41407880	2405	2405	2405	2405	0
79	20241114	195500	41407880	2405	2405	2405	2405	0
80	20241114	195400	41407880	2405	2405	2405	2405	0
81	20241114	195300	41407880	2405	2405	2405	2405	0
82	20241114	195200	41407880	2405	2405	2405	2405	0
83	20241114	195100	41407880	2405	2405	2405	2405	0
84	20241114	195000	41407880	2405	2405	2405	2405	0
85	20241114	194900	41407880	2405	2405	2405	2405	0
86	20241114	194800	41407880	2405	2405	2405	2405	0
87	20241114	194700	41407880	2405	2405	2405	2405	0
88	20241114	194600	41407880	2405	2405	2405	2405	0
89	20241114	194500	41407880	2405	2405	2405	2405	0
90	20241114	194400	41407880	2405	2405	2405	2405	0
91	20241114	194300	41407880	2405	2405	2405	2405	0
92	20241114	194200	41407880	2405	2405	2405	2405	24
93	20241114	194100	41407880	2405	2405	2405	2405	0
94	20241114	194000	41407880	2405	2405	2405	2405	0
95	20241114	193900	41407880	2405	2405	2405	2405	0
96	20241114	193800	41407880	2405	2405	2405	2405	0
97	20241114	193700	41407880	2405	2405	2405	2405	0
98	20241114	193600	41407880	2405	2405	2405	2405	0
99	20241114	193500	41407880	2405	2405	2405	2405	0
100	20241114	193400	41407880	2405	2405	2405	2405	0
101	20241114	193300	41407880	2405	2405	2405	2405	0
102	20241114	193200	41407880	2405	2405	2405	2405	0
103	20241114	193100	41407880	2405	2405	2405	2405	0
104	20241114	193000	41407880	2405	2405	2405	2405	0
105	20241114	192900	41407880	2405	2405	2405	2405	0
106	20241114	192800	41407880	2405	2405	2405	2405	0
107	20241114	192700	41407880	2405	2405	2405	2405	0
108	20241114	192600	41407880	2405	2405	2405	2405	0
109	20241114	192500	41407880	2405	2405	2405	2405	0
110	20241114	192400	41407880	2405	2405	2405	2405	0
111	20241114	192300	41407880	2405	2405	2405	2405	0
112	20241114	192200	41407880	2405	2405	2405	2405	0
113	20241114	192100	41407880	2405	2405	2405	2405	0
114	20241114	192000	41407880	2405	2405	2405	2405	0
115	20241114	191900	41407880	2405	2405	2405	2405	0
116	20241114	191800	41407880	2405	2405	2405	2405	0
117	20241114	191700	41407880	2405	2405	2405	2405	0
118	20241114	191600	41407880	2405	2405	2405	2405	0
119	20241114	191500	41407880	2405	2405	2405	2405	0
120	20241114	191400	41407880	2405	2405	2405	2405	0
121	20241114	191300	41407880	2405	2405	2405	2405	0
122	20241114	191200	41407880	2405	2405	2405	2405	24
123	20241114	191100	41407880	2405	2405	2405	2405	0
124	20241114	191000	41407880	2405	2405	2405	2405	0
125	20241114	190900	41407880	2405	2405	2405	2405	0
126	20241114	190800	41407880	2405	2405	2405	2405	0
127	20241114	190700	41407880	2405	2405	2405	2405	0
128	20241114	190600	41407880	2405	2405	2405	2405	0
129	20241114	190500	41407880	2405	2405	2405	2405	0
130	20241114	190400	41407880	2405	2405	2405	2405	0
131	20241114	190300	41407880	2405	2405	2405	2405	0
132	20241114	190200	41407880	2405	2405	2405	2405	0
133	20241114	190100	41407880	2405	2405	2405	2405	0
134	20241114	190000	41407880	2405	2405	2405	2405	0
135	20241114	185900	41407880	2405	2405	2405	2405	0
136	20241114	185800	41407880	2405	2405	2405	2405	0
137	20241114	185700	41407880	2405	2405	2405	2405	0
138	20241114	185600	41407880	2405	2405	2405	2405	0
139	20241114	185500	41407880	2405	2405	2405	2405	0
140	20241114	185400	41407880	2405	2405	2405	2405	0
141	20241114	185300	41407880	2405	2405	2405	2405	0
142	20241114	185200	41407880	2405	2405	2405	2405	0
143	20241114	185100	41407880	2405	2405	2405	2405	0
144	20241114	185000	41407880	2405	2405	2405	2405	0
145	20241114	184900	41407880	2405	2405	2405	2405	0
146	20241114	184800	41407880	2405	2405	2405	2405	0
147	20241114	184700	41407880	2405	2405	2405	2405	0
148	20241114	184600	41407880	2405	2405	2405	2405	0
149	20241114	184500	41407880	2405	2405	2405	2405	0
150	20241114	184400	41407880	2405	2405	2405	2405	0
151	20241114	184300	41407880	2405	2405	2405	2405	0
152	20241114	184200	41407880	2405	2405	2405	2405	24
153	20241114	184100	41407880	2405	2405	2405	2405	0
154	20241114	184000	41407880	2405	2405	2405	2405	0
155	20241114	183900	41407880	2405	2405	2405	2405	0
156	20241114	183800	41407880	2405	2405	2405	2405	0
157	20241114	183700	41407880	2405	2405	2405	2405	0
158	20241114	183600	41407880	2405	2405	2405	2405	0
159	20241114	183500	41407880	2405	2405	2405	2405	0
160	20241114	183400	41407880	2405	2405	2405	2405	0
161	20241114	183300	41407880	2405	2405	2405	2405	0
162	20241114	183200	41407880	2405	2405	2405	2405	0
163	20241114	183100	41407880	2405	2405	2405	2405	0
164	20241114	183000	41407880	2405	2405	2405	2405	0
165	20241114	182900	41407880	2405	2405	2405	2405	0
166	20241114	182800	41407880	2405	2405	2405	2405	0
167	20241114	182700	41407880	2405	2405	2405	2405	0
168	20241114	182600	41407880	2405	2405	2405	2405	0
169	20241114	182500	41407880	2405	2405	2405	2405	0
170	20241114	182400	41407880	2405	2405	2405	2405	0
171	20241114	182300	41407880	2405	2405	2405	2405	0
172	20241114	182200	41407880	2405	2405	2405	2405	0
173	20241114	182100	41407880	2405	2405	2405	2405	0
174	20241114	182000	41407880	2405	2405	2405	2405	0
175	20241114	181900	41407880	2405	2405	2405	2405	0
176	20241114	181800	41407880	2405	2405	2405	2405	0
177	20241114	181700	41407880	2405	2405	2405	2405	0
178	20241114	181600	41407880	2405	2405	2405	2405	0
179	20241114	181500	41407880	2405	2405	2405	2405	0
180	20241114	181400	41407880	2405	2405	2405	2405	0
181	20241114	181300	41407880	2405	2405	2405	2405	0
182	20241114	181200	41407880	2405	2405	2405	2405	24
183	20241114	181100	41407880	2405	2405	2405	2405	0
184	20241114	181000	41407880	2405	2405	2405	2405	0
185	20241114	180900	41407880	2405	2405	2405	2405	0
186	20241114	180800	41407880	2405	2405	2405	2405	0
187	20241114	180700	41407880	2405	2405	2405	2405	0
188	20241114	180600	41407880	2405	2405	2405	2405	0
189	20241114	180500	41407880	2405	2405	2405	2405	0
190	20241114	180400	41407880	2405	2405	2405	2405	0
191	20241114	180300	41407880	2405	2405	2405	2405	0
192	20241114	180200	41407880	2405	2405	2405	2405	0
193	20241114	180100	41407880	2405	2405	2405	2405	0
194	20241114	180000	41407880	2405	2405	2405	2405	0
195	20241114	175900	41407880	2405	2405	2405	2405	0
196	20241114	175800	41407880	2405	2405	2405	2405	0
197	20241114	175700	41407880	2405	2405	2405	2405	0
198	20241114	175600	41407880	2405	2405	2405	2405	0
199	20241114	175500	41407880	2405	2405	2405	2405	0
200	20241114	175400	41407880	2405	2405	2405	2405	0
201	20241114	175300	41407880	2405	2405	2405	2405	0
202	20241114	175200	41407880	2405	2405	2405	2405	0
203	20241114	175100	41407880	2405	2405	2405	2405	0
204	20241114	175000	41407880	2405	2405	2405	2405	0
205	20241114	174900	41407880	2405	2405	2405	2405	0
206	20241114	174800	41407880	2405	2405	2405	2405	0
207	20241114	174700	41407880	2405	2405	2405	2405	0
208	20241114	174600	41407880	2405	2405	2405	2405	0
209	20241114	174500	41407880	2405	2405	2405	2405	0
210	20241114	174400	41407880	2405	2405	2405	2405	0
211	20241114	174300	41407880	2405	2405	2405	2405	0
212	20241114	174200	41407880	2405	2405	2405	2405	24
213	20241114	174100	41407880	2405	2405	2405	2405	0
214	20241114	174000	41407880	2405	2405	2405	2405	0
215	20241114	173900	41407880	2405	2405	2405	2405	0
216	20241114	173800	41407880	2405	2405	2405	2405	0
217	20241114	173700	41407880	2405	2405	2405	2405	0
218	20241114	173600	41407880	2405	2405	2405	2405	0
219	20241114	173500	41407880	2405	2405	2405	2405	0
220	20241114	173400	41407880	2405	2405	2405	2405	0
221	20241114	173300	41407880	2405	2405	2405	2405	0
222	20241114	173200	41407880	2405	2405	2405	2405	0
223	20241114	173100	41407880	2405	2405	2405	2405	0
224	20241114	173000	41407880	2405	2405	2405	2405	0
225	20241114	172900	41407880	2405	2405	2405	2405	0
226	20241114	172800	41407880	2405	2405	2405	2405	0
227	20241114	172700	41407880	2405	2405	2405	2405	0
228	20241114	172600	41407880	2405	2405	2405	2405	0
229	20241114	172500	41407880	2405	2405	2405	2405	0
230	20241114	172400	41407880	2405	2405	2405	2405	0
231	20241114	172300	41407880	2405	2405	2405	2405	0
232	20241114	172200	41407880	2405	2405	2405	2405	0
233	20241114	172100	41407880	2405	2405	2405	2405	0
234	20241114	172000	41407880	2405	2405	2405	2405	0
235	20241114	171900	41407880	2405	2405	2405	2405	0
236	20241114	171800	41407880	2405	2405	2405	2405	0
237	20241114	171700	41407880	2405	2405	2405	2405	0
238	20241114	171600	41407880	2405	2405	2405	2405	0
239	20241114	171500	41407880	2405	2405	2405	2405	0
240	20241114	171400	41407880	2405	2405	2405	2405	0
241	20241114	171300	41407880	2405	2405	2405	2405	0
242	20241114	171200	41407880	2405	2405	2405	2405	24
243	20241114	171100	41407880	2405	2405	2405	2405	0
244	20241114	171000	41407880	2405	2405	2405	2405	0
245	20241114	170900	41407880	2405	2405	2405	2405	0
246	20241114	170800	41407880	2405	2405	2405	2405	0
247	20241114	170700	41407880	2405	2405	2405	2405	0
248	20241114	170600	41407880	2405	2405	2405	2405	0
249	20241114	170500	41407880	2405	2405	2405	2405	0
250	20241114	170400	41407880	2405	2405	2405	2405	0
251	20241114	170300	41407880	2405	2405	2405	2405	0
252	20241114	170200	41407880	2405	2405	2405	2405	0
253	20241114	170100	41407880	2405	2405	2405	2405	0
254	20241114	170000	41407880	2405	2405	2405	2405	0
255	20241114	165900	41407880	2405	2405	2405	2405	0
256	20241114	165800	41407880	2405	2405	2405	2405	0
257	20241114	165700	41407880	2405	2405	2405	2405	0
258	20241114	165600	41407880	2405	2405	2405	2405	0
259	20241114	165500	41407880	2405	2405	2405	2405	0
260	20241114	165400	41407880	2405	2405	2405	2405	0
261	20241114	165300	41407880	2405	2405	2405	2405	0
262	20241114	165200	41407880	2405	2405	2405	2405	0
263	20241114	165100	41407880	2405	2405	2405	2405	0
264	20241114	165000	41407880	2405	2405	2405	2405	0
265	20241114	164900	41407880	2405	2405	2405	2405	0
266	20241114	164800	41407880	2405	2405	2405	2405	0
267	20241114	164700	41407880	2405	2405	2405	2405	0
268	20241114	164600	41407880	2405	2405	2405	2405	0
269	20241114	164500	41407880	2405	2405	2405	2405	0
270	20241114	164400	41407880	2405	2405	2405	2405	0
271	20241114	164300	41407880	2405	2405	2405	2405	0
272	20241114	164200	41407880	2405	2405	2405	2405	24
273	20241114	164100	41407880	2405	2405	2405	2405	0
274	20241114	164000	41407880	2405	2405	2405	2405	0
275	20241114	163900	41407880	2405	2405	2405	2405	0
276	20241114	163800	41407880	2405	2405	2405	2405	0
277	20241114	163700	41407880	2405	2405	2405	2405	0
278	20241114	163600	41407880	2405	2405	2405	2405	0
279	20241114	163500	41407880	2405	2405	2405	2405	0
280	20241114	163400	41407880	2405	2405	2405	2405	0
281	20241114	163300	41407880	2405	2405	2405	2405	0
282	20241114	163200	41407880	2405	2405	2405	2405	0
283	20241114	163100	41407880	2405	2405	2405	2405	0
284	20241114	163000	41407880	2405	2405	2405	2405	24
285	20241114	162900	41350160	2405	2405	2405	2405	0
286	20241114	162800	41350160	2405	2405	2405	2405	0
287	20241114	162700	41350160	2405	2405	2405	2405	0
288	20241114	162600	41350160	2405	2405	2405	2405	0
289	20241114	162500	41350160	2405	2405	2405	2405	0
290	20241114	162400	41350160	2405	2405	2405	2405	0
291	20241114	162300	41350160	2405	2405	2405	2405	0
292	20241114	162200	41350160	2405	2405	2405	2405	0
293	20241114	162100	41350160	2405	2405	2405	2405	0
294	20241114	162000	41350160	2405	2405	2405	2405	0
295	20241114	161900	41350160	2405	2400	2405	2390	172
296	20241114	161800	40938565	2410	2410	2410	2410	0
297	20241114	161700	40938565	2410	2410	2410	2410	0
298	20241114	161600	40938565	2410	2410	2410	2410	0
299	20241114	161500	40938565	2410	2410	2410	2410	0
300	20241114	161400	40938565	2410	2410	2410	2410	0
301	20241114	161300	40938565	2410	2410	2410	2410	0
302	20241114	161200	40938565	2410	2410	2410	2410	0
303	20241114	161100	40938565	2410	2410	2410	2410	0
304	20241114	161000	40938565	2410	2410	2410	2410	0
305	20241114	160900	40938565	2410	2410	2410	2410	0
306	20241114	160800	40938565	2410	2410	2410	2410	0
307	20241114	160700	40938565	2410	2410	2410	2410	0
308	20241114	160600	40938565	2410	2410	2410	2410	0
309	20241114	160500	40938565	2410	2410	2410	2410	0
310	20241114	160400	40938565	2410	2410	2410	2410	0
311	20241114	160300	40938565	2410	2410	2410	2410	0
312	20241114	160200	40938565	2410	2410	2410	2410	0
313	20241114	160100	40938565	2410	2410	2410	2410	0
314	20241114	160000	40938565	2410	2410	2410	2410	0
315	20241114	155900	40938565	2410	2410	2410	2410	0
316	20241114	155800	40938565	2410	2410	2410	2410	0
317	20241114	155700	40938565	2410	2410	2410	2410	0
318	20241114	155600	40938565	2410	2410	2410	2410	0
319	20241114	155500	40938565	2410	2410	2410	2410	0
320	20241114	155400	40938565	2410	2410	2410	2410	0
321	20241114	155300	40938565	2410	2410	2410	2410	0
322	20241114	155200	40938565	2410	2410	2410	2410	0
323	20241114	155100	40938565	2410	2410	2410	2410	0
324	20241114	155000	40938565	2410	2410	2410	2410	0
325	20241114	154900	40938565	2410	2410	2410	2410	0
326	20241114	154800	40938565	2410	2410	2410	2410	0
327	20241114	154700	40938565	2410	2410	2410	2410	0
328	20241114	154600	40938565	2410	2410	2410	2410	0
329	20241114	154500	40938565	2410	2410	2410	2410	0
330	20241114	154400	40938565	2410	2410	2410	2410	0
331	20241114	154300	40938565	2410	2410	2410	2410	0
332	20241114	154200	40938565	2410	2410	2410	2410	0
333	20241114	154100	40938565	2410	2410	2410	2410	0
334	20241114	154000	40938565	2410	2410	2410	2410	0
335	20241114	153900	40938565	2410	2410	2410	2410	0
336	20241114	153800	40938565	2410	2410	2410	2410	0
337	20241114	153700	40938565	2410	2410	2410	2410	0
338	20241114	153600	40938565	2410	2410	2410	2410	0
339	20241114	153500	40938565	2410	2410	2410	2410	0
340	20241114	153400	40938565	2410	2410	2410	2410	0
341	20241114	153300	40938565	2410	2410	2410	2410	0
342	20241114	153200	40938565	2410	2410	2410	2410	0
343	20241114	153100	40938565	2410	2410	2410	2410	0
344	20241114	153000	40938565	2410	2410	2410	2410	0
345	20241114	152900	40938565	2410	2410	2410	2410	1
346	20241114	152800	40936155	2400	2400	2400	2400	0
347	20241114	152700	40936155	2400	2400	2400	2400	601
348	20241114	152600	39493755	2400	2400	2400	2400	100
349	20241114	152500	39253755	2400	2400	2400	2400	0
350	20241114	152400	39253755	2400	2400	2400	2400	0
351	20241114	152300	39253755	2400	2400	2400	2400	0
352	20241114	152200	39253755	2400	2400	2400	2400	0
353	20241114	152100	39253755	2400	2400	2400	2400	0
354	20241114	152000	39253755	2400	2400	2400	2400	0
355	20241114	151900	39253755	2400	2400	2400	2400	0
356	20241114	151800	39253755	2400	2400	2400	2400	100
357	20241114	151700	39013755	2400	2400	2400	2400	0
358	20241114	151600	39013755	2400	2400	2400	2400	0
359	20241114	151500	39013755	2400	2400	2400	2400	0
360	20241114	151400	39013755	2400	2400	2400	2400	0
361	20241114	151300	39013755	2400	2400	2400	2400	1
362	20241114	151200	39011355	2390	2390	2390	2390	0
363	20241114	151100	39011355	2390	2390	2390	2390	0
364	20241114	151000	39011355	2390	2390	2390	2390	0
365	20241114	150900	39011355	2390	2390	2390	2390	0
366	20241114	150800	39011355	2390	2390	2390	2390	0
367	20241114	150700	39011355	2390	2390	2390	2390	0
368	20241114	150600	39011355	2390	2390	2390	2390	0
369	20241114	150500	39011355	2390	2390	2390	2390	0
370	20241114	150400	39011355	2390	2390	2390	2390	0
371	20241114	150300	39011355	2390	2390	2390	2390	0
372	20241114	150200	39011355	2390	2390	2390	2390	0
373	20241114	150100	39011355	2390	2390	2390	2390	0
374	20241114	150000	39011355	2390	2390	2390	2390	0
375	20241114	145900	39011355	2390	2400	2400	2390	2359
376	20241114	145800	33353345	2400	2400	2400	2400	0
377	20241114	145700	33353345	2400	2400	2400	2400	0
378	20241114	145600	33353345	2400	2400	2400	2400	0
379	20241114	145500	33353345	2400	2400	2400	2400	0
380	20241114	145400	33353345	2400	2400	2400	2400	21
381	20241114	145300	33302945	2390	2390	2390	2390	0
382	20241114	145200	33302945	2390	2390	2390	2390	0
383	20241114	145100	33302945	2390	2390	2390	2390	0
384	20241114	145000	33302945	2390	2390	2390	2390	0
385	20241114	144900	33302945	2390	2390	2390	2390	0
386	20241114	144800	33302945	2390	2390	2390	2390	0
387	20241114	144700	33302945	2390	2390	2390	2390	0
388	20241114	144600	33302945	2390	2390	2390	2390	0
389	20241114	144500	33302945	2390	2390	2390	2390	5
390	20241114	144400	33290995	2390	2390	2390	2390	0
391	20241114	144300	33290995	2390	2390	2390	2390	0
392	20241114	144200	33290995	2390	2390	2390	2390	0
393	20241114	144100	33290995	2390	2395	2395	2390	799
394	20241114	144000	31377680	2400	2400	2400	2400	0
395	20241114	143900	31377680	2400	2400	2400	2400	0
396	20241114	143800	31377680	2400	2400	2400	2400	0
397	20241114	143700	31377680	2400	2400	2400	2400	0
398	20241114	143600	31377680	2400	2400	2400	2400	0
399	20241114	143500	31377680	2400	2400	2400	2400	0
400	20241114	143400	31377680	2400	2400	2400	2400	0
401	20241114	143300	31377680	2400	2400	2400	2400	0
402	20241114	143200	31377680	2400	2400	2400	2400	0
403	20241114	143100	31377680	2400	2400	2400	2400	0
404	20241114	143000	31377680	2400	2405	2405	2400	722
405	20241114	142900	29642535	2415	2415	2415	2415	0
406	20241114	142800	29642535	2415	2415	2415	2415	0
407	20241114	142700	29642535	2415	2415	2415	2415	0
408	20241114	142600	29642535	2415	2415	2415	2415	0
409	20241114	142500	29642535	2415	2415	2415	2415	0
410	20241114	142400	29642535	2415	2415	2415	2415	0
411	20241114	142300	29642535	2415	2415	2415	2415	0
412	20241114	142200	29642535	2415	2415	2415	2415	0
413	20241114	142100	29642535	2415	2415	2415	2415	0
414	20241114	142000	29642535	2415	2415	2415	2415	0
415	20241114	141900	29642535	2415	2415	2415	2415	0
416	20241114	141800	29642535	2415	2415	2415	2415	0
417	20241114	141700	29642535	2415	2415	2415	2415	0
418	20241114	141600	29642535	2415	2415	2415	2415	0
419	20241114	141500	29642535	2415	2415	2415	2415	0
420	20241114	141400	29642535	2415	2415	2415	2415	0
421	20241114	141300	29642535	2415	2415	2415	2415	0
422	20241114	141200	29642535	2415	2415	2415	2415	0
423	20241114	141100	29642535	2415	2415	2415	2415	0
424	20241114	141000	29642535	2415	2415	2415	2415	0
425	20241114	140900	29642535	2415	2415	2415	2415	0
426	20241114	140800	29642535	2415	2415	2415	2415	0
427	20241114	140700	29642535	2415	2415	2415	2415	0
428	20241114	140600	29642535	2415	2415	2415	2415	0
429	20241114	140500	29642535	2415	2415	2415	2415	0
430	20241114	140400	29642535	2415	2415	2415	2415	0
431	20241114	140300	29642535	2415	2415	2415	2415	0
432	20241114	140200	29642535	2415	2415	2415	2415	0
433	20241114	140100	29642535	2415	2415	2415	2415	0
434	20241114	140000	29642535	2415	2415	2415	2415	0
435	20241114	135900	29642535	2415	2415	2415	2415	0
436	20241114	135800	29642535	2415	2415	2415	2415	0
437	20241114	135700	29642535	2415	2415	2415	2415	0
438	20241114	135600	29642535	2415	2415	2415	2415	0
439	20241114	135500	29642535	2415	2415	2415	2415	0
440	20241114	135400	29642535	2415	2415	2415	2415	0
441	20241114	135300	29642535	2415	2415	2415	2415	0
442	20241114	135200	29642535	2415	2415	2415	2415	0
443	20241114	135100	29642535	2415	2415	2415	2415	0
444	20241114	135000	29642535	2415	2415	2415	2415	0
445	20241114	134900	29642535	2415	2415	2415	2415	0
446	20241114	134800	29642535	2415	2415	2415	2415	0
447	20241114	134700	29642535	2415	2415	2415	2415	0
448	20241114	134600	29642535	2415	2415	2415	2415	0
449	20241114	134500	29642535	2415	2415	2415	2415	0
450	20241114	134400	29642535	2415	2415	2415	2415	0
451	20241114	134300	29642535	2415	2415	2415	2415	0
452	20241114	134200	29642535	2415	2415	2415	2415	0
453	20241114	134100	29642535	2415	2415	2415	2415	0
454	20241114	134000	29642535	2415	2415	2415	2415	0
455	20241114	133900	29642535	2415	2415	2415	2415	0
456	20241114	133800	29642535	2415	2415	2415	2415	0
457	20241114	133700	29642535	2415	2415	2415	2415	9
458	20241114	133600	29620800	2410	2410	2410	2410	0
459	20241114	133500	29620800	2410	2410	2410	2410	0
460	20241114	133400	29620800	2410	2410	2410	2410	0
461	20241114	133300	29620800	2410	2410	2410	2410	0
462	20241114	133200	29620800	2410	2410	2410	2410	0
463	20241114	133100	29620800	2410	2410	2410	2410	0
464	20241114	133000	29620800	2410	2410	2410	2410	0
465	20241114	132900	29620800	2410	2410	2410	2410	0
466	20241114	132800	29620800	2410	2410	2410	2410	0
467	20241114	132700	29620800	2410	2410	2410	2410	0
468	20241114	132600	29620800	2410	2410	2410	2410	0
469	20241114	132500	29620800	2410	2410	2410	2410	0
470	20241114	132400	29620800	2410	2410	2410	2410	0
471	20241114	132300	29620800	2410	2410	2410	2410	0
472	20241114	132200	29620800	2410	2410	2410	2410	0
473	20241114	132100	29620800	2410	2410	2410	2410	0
474	20241114	132000	29620800	2410	2410	2410	2410	0
475	20241114	131900	29620800	2410	2410	2410	2410	0
476	20241114	131800	29620800	2410	2410	2410	2410	0
477	20241114	131700	29620800	2410	2410	2410	2410	0
478	20241114	131600	29620800	2410	2410	2410	2410	0
479	20241114	131500	29620800	2410	2410	2410	2410	0
480	20241114	131400	29620800	2410	2410	2410	2410	0
481	20241114	131300	29620800	2410	2410	2410	2410	0
482	20241114	131200	29620800	2410	2410	2410	2410	0
483	20241114	131100	29620800	2410	2410	2410	2410	0
484	20241114	131000	29620800	2410	2410	2410	2410	0
485	20241114	130900	29620800	2410	2410	2410	2410	0
486	20241114	130800	29620800	2410	2410	2410	2410	0
487	20241114	130700	29620800	2410	2410	2410	2410	0
488	20241114	130600	29620800	2410	2410	2410	2410	0
489	20241114	130500	29620800	2410	2410	2410	2410	0
490	20241114	130400	29620800	2410	2410	2410	2410	0
491	20241114	130300	29620800	2410	2410	2410	2410	0
492	20241114	130200	29620800	2410	2410	2410	2410	0
493	20241114	130100	29620800	2410	2410	2410	2410	0
494	20241114	130000	29620800	2410	2410	2410	2410	0
495	20241114	125900	29620800	2410	2410	2410	2410	0
496	20241114	125800	29620800	2410	2410	2410	2410	0
497	20241114	125700	29620800	2410	2410	2410	2410	13
498	20241114	125600	29589470	2410	2410	2410	2410	0
499	20241114	125500	29589470	2410	2410	2410	2410	0
500	20241114	125400	29589470	2410	2410	2410	2410	0
501	20241114	125300	29589470	2410	2425	2425	2410	622
502	20241114	125200	28081425	2415	2415	2415	2415	0
503	20241114	125100	28081425	2415	2415	2415	2415	0
504	20241114	125000	28081425	2415	2415	2415	2415	0
505	20241114	124900	28081425	2415	2415	2415	2415	0
506	20241114	124800	28081425	2415	2415	2415	2415	0
507	20241114	124700	28081425	2415	2415	2415	2415	10
508	20241114	124600	28057275	2415	2415	2415	2415	0
509	20241114	124500	28057275	2415	2420	2420	2415	15
510	20241114	124400	28021000	2425	2425	2425	2425	0
511	20241114	124300	28021000	2425	2425	2425	2425	0
512	20241114	124200	28021000	2425	2425	2425	2425	0
513	20241114	124100	28021000	2425	2425	2425	2425	0
514	20241114	124000	28021000	2425	2425	2425	2425	0
515	20241114	123900	28021000	2425	2425	2425	2425	0
516	20241114	123800	28021000	2425	2425	2425	2425	0
517	20241114	123700	28021000	2425	2425	2425	2425	0
518	20241114	123600	28021000	2425	2425	2425	2425	0
519	20241114	123500	28021000	2425	2410	2425	2410	25
520	20241114	123400	27960605	2420	2420	2420	2420	0
521	20241114	123300	27960605	2420	2420	2420	2420	0
522	20241114	123200	27960605	2420	2420	2420	2420	0
523	20241114	123100	27960605	2420	2420	2420	2420	0
524	20241114	123000	27960605	2420	2420	2420	2420	0
525	20241114	122900	27960605	2420	2420	2420	2420	0
526	20241114	122800	27960605	2420	2420	2420	2420	0
527	20241114	122700	27960605	2420	2420	2420	2420	0
528	20241114	122600	27960605	2420	2420	2420	2420	0
529	20241114	122500	27960605	2420	2420	2420	2420	0
530	20241114	122400	27960605	2420	2420	2420	2420	0
531	20241114	122300	27960605	2420	2420	2420	2420	0
532	20241114	122200	27960605	2420	2420	2420	2420	0
533	20241114	122100	27960605	2420	2420	2420	2420	0
534	20241114	122000	27960605	2420	2420	2420	2420	0
535	20241114	121900	27960605	2420	2420	2420	2420	0
536	20241114	121800	27960605	2420	2420	2420	2420	0
537	20241114	121700	27960605	2420	2420	2420	2420	0
538	20241114	121600	27960605	2420	2420	2420	2420	8
539	20241114	121500	27941245	2400	2400	2400	2400	51
540	20241114	121400	27818845	2400	2400	2400	2400	0
541	20241114	121300	27818845	2400	2400	2400	2400	0
542	20241114	121200	27818845	2400	2400	2400	2400	0
543	20241114	121100	27818845	2400	2400	2400	2400	0
544	20241114	121000	27818845	2400	2400	2400	2400	0
545	20241114	120900	27818845	2400	2400	2400	2400	0
546	20241114	120800	27818845	2400	2400	2400	2400	0
547	20241114	120700	27818845	2400	2400	2400	2400	0
548	20241114	120600	27818845	2400	2400	2400	2400	0
549	20241114	120500	27818845	2400	2400	2400	2400	44
550	20241114	120400	27713245	2405	2405	2405	2405	0
551	20241114	120300	27713245	2405	2405	2405	2405	0
552	20241114	120200	27713245	2405	2405	2405	2405	449
553	20241114	120100	26633400	2405	2405	2405	2405	0
554	20241114	120000	26633400	2405	2405	2405	2405	0
555	20241114	115900	26633400	2405	2405	2405	2405	0
556	20241114	115800	26633400	2405	2405	2405	2405	0
557	20241114	115700	26633400	2405	2405	2405	2405	0
558	20241114	115600	26633400	2405	2405	2405	2405	0
559	20241114	115500	26633400	2405	2405	2405	2405	0
560	20241114	115400	26633400	2405	2405	2405	2405	0
561	20241114	115300	26633400	2405	2405	2405	2405	12
562	20241114	115200	26604540	2400	2400	2400	2400	0
563	20241114	115100	26604540	2400	2400	2400	2400	0
564	20241114	115000	26604540	2400	2420	2420	2400	1500
565	20241114	114900	22989575	2430	2430	2430	2430	0
566	20241114	114800	22989575	2430	2430	2430	2430	0
567	20241114	114700	22989575	2430	2430	2430	2430	0
568	20241114	114600	22989575	2430	2430	2430	2430	0
569	20241114	114500	22989575	2430	2430	2430	2430	0
570	20241114	114400	22989575	2430	2430	2430	2430	0
571	20241114	114300	22989575	2430	2430	2430	2430	0
572	20241114	114200	22989575	2430	2430	2430	2430	0
573	20241114	114100	22989575	2430	2430	2430	2430	1037
574	20241114	114000	20469665	2430	2430	2430	2430	0
575	20241114	113900	20469665	2430	2430	2430	2430	0
576	20241114	113800	20469665	2430	2430	2430	2430	0
577	20241114	113700	20469665	2430	2430	2430	2430	0
578	20241114	113600	20469665	2430	2430	2430	2430	0
579	20241114	113500	20469665	2430	2430	2430	2430	0
580	20241114	113400	20469665	2430	2430	2430	2430	0
581	20241114	113300	20469665	2430	2430	2430	2430	0
582	20241114	113200	20469665	2430	2430	2430	2430	2
583	20241114	113100	20464805	2430	2430	2430	2430	0
584	20241114	113000	20464805	2430	2420	2430	2420	163
585	20241114	112900	20070245	2420	2420	2420	2420	0
586	20241114	112800	20070245	2420	2420	2420	2420	0
587	20241114	112700	20070245	2420	2420	2420	2420	0
588	20241114	112600	20070245	2420	2420	2420	2420	0
589	20241114	112500	20070245	2420	2420	2420	2420	0
590	20241114	112400	20070245	2420	2420	2420	2420	0
591	20241114	112300	20070245	2420	2420	2420	2420	0
592	20241114	112200	20070245	2420	2420	2420	2420	0
593	20241114	112100	20070245	2420	2420	2420	2420	0
594	20241114	112000	20070245	2420	2420	2420	2420	0
595	20241114	111900	20070245	2420	2420	2420	2420	0
596	20241114	111800	20070245	2420	2420	2420	2420	0
597	20241114	111700	20070245	2420	2420	2420	2420	2
598	20241114	111600	20065405	2420	2420	2420	2420	1
599	20241114	111500	20062985	2415	2415	2415	2415	0
600	20241114	111400	20062985	2415	2415	2415	2415	0
601	20241114	111300	20062985	2415	2415	2415	2415	0
602	20241114	111200	20062985	2415	2415	2415	2415	0
603	20241114	111100	20062985	2415	2415	2415	2415	0
604	20241114	111000	20062985	2415	2415	2415	2415	0
605	20241114	110900	20062985	2415	2415	2415	2415	0
606	20241114	110800	20062985	2415	2415	2415	2415	0
607	20241114	110700	20062985	2415	2415	2415	2415	0
608	20241114	110600	20062985	2415	2415	2415	2415	0
609	20241114	110500	20062985	2415	2415	2415	2415	0
610	20241114	110400	20062985	2415	2415	2415	2415	0
611	20241114	110300	20062985	2415	2415	2415	2415	0
612	20241114	110200	20062985	2415	2415	2415	2415	0
613	20241114	110100	20062985	2415	2415	2415	2415	0
614	20241114	110000	20062985	2415	2415	2415	2415	0
615	20241114	105900	20062985	2415	2415	2415	2415	24
616	20241114	105800	20005025	2415	2415	2415	2415	0
617	20241114	105700	20005025	2415	2415	2415	2415	0
618	20241114	105600	20005025	2415	2415	2415	2415	0
619	20241114	105500	20005025	2415	2415	2415	2415	0
620	20241114	105400	20005025	2415	2415	2415	2415	0
621	20241114	105300	20005025	2415	2415	2415	2415	5
622	20241114	105200	19992950	2410	2410	2410	2410	0
623	20241114	105100	19992950	2410	2410	2410	2410	0
624	20241114	105000	19992950	2410	2410	2410	2410	0
625	20241114	104900	19992950	2410	2410	2410	2410	0
626	20241114	104800	19992950	2410	2410	2410	2410	0
627	20241114	104700	19992950	2410	2410	2410	2410	0
628	20241114	104600	19992950	2410	2410	2410	2410	3
629	20241114	104500	19985720	2410	2415	2415	2405	21
630	20241114	104400	19935090	2415	2415	2415	2415	50
631	20241114	104300	19814340	2415	2415	2415	2415	0
632	20241114	104200	19814340	2415	2415	2415	2415	0
633	20241114	104100	19814340	2415	2415	2415	2415	0
634	20241114	104000	19814340	2415	2415	2415	2415	0
635	20241114	103900	19814340	2415	2415	2415	2415	0
636	20241114	103800	19814340	2415	2415	2415	2415	0
637	20241114	103700	19814340	2415	2415	2415	2415	0
638	20241114	103600	19814340	2415	2415	2415	2415	0
639	20241114	103500	19814340	2415	2410	2415	2405	21
640	20241114	103400	19763685	2415	2415	2415	2415	0
641	20241114	103300	19763685	2415	2415	2415	2415	0
642	20241114	103200	19763685	2415	2415	2415	2415	0
643	20241114	103100	19763685	2415	2415	2415	2415	0
644	20241114	103000	19763685	2415	2415	2415	2415	0
645	20241114	102900	19763685	2415	2415	2415	2415	0
646	20241114	102800	19763685	2415	2415	2415	2415	0
647	20241114	102700	19763685	2415	2415	2415	2415	0
648	20241114	102600	19763685	2415	2415	2415	2415	0
649	20241114	102500	19763685	2415	2415	2415	2415	0
650	20241114	102400	19763685	2415	2415	2415	2415	591
651	20241114	102300	18336420	2415	2415	2415	2415	1
652	20241114	102200	18334005	2435	2435	2435	2435	0
653	20241114	102100	18334005	2435	2435	2435	2435	0
654	20241114	102000	18334005	2435	2435	2435	2435	0
655	20241114	101900	18334005	2435	2435	2435	2435	0
656	20241114	101800	18334005	2435	2435	2435	2435	0
657	20241114	101700	18334005	2435	2435	2435	2435	0
658	20241114	101600	18334005	2435	2435	2435	2435	0
659	20241114	101500	18334005	2435	2435	2435	2435	0
660	20241114	101400	18334005	2435	2435	2435	2435	0
661	20241114	101300	18334005	2435	2435	2435	2435	0
662	20241114	101200	18334005	2435	2435	2435	2435	0
663	20241114	101100	18334005	2435	2435	2435	2435	40
664	20241114	101000	18236605	2435	2435	2435	2435	0
665	20241114	100900	18236605	2435	2435	2435	2435	0
666	20241114	100800	18236605	2435	2435	2435	2435	1
667	20241114	100700	18234170	2380	2380	2380	2380	32
668	20241114	100600	18158010	2380	2380	2380	2380	0
669	20241114	100500	18158010	2380	2380	2380	2380	0
670	20241114	100400	18158010	2380	2380	2380	2380	0
671	20241114	100300	18158010	2380	2380	2380	2380	0
672	20241114	100200	18158010	2380	2450	2450	2380	7584
673	20241114	100100	79040	2470	2470	2470	2470	0
674	20241114	100000	79040	2470	2470	2470	2470	32