KissMeData/096870/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	200300	16343270	2405	2405	2405	2405	194
3	20241121	200200	16343270	2405	2405	2405	2405	0
4	20241121	200100	16343270	2405	2405	2405	2405	0
5	20241121	200000	16343270	2405	2405	2405	2405	0
6	20241121	195900	16343270	2405	2405	2405	2405	0
7	20241121	195800	16343270	2405	2405	2405	2405	0
8	20241121	195700	16343270	2405	2405	2405	2405	0
9	20241121	195600	16343270	2405	2405	2405	2405	0
10	20241121	195500	16343270	2405	2405	2405	2405	0
11	20241121	195400	16343270	2405	2405	2405	2405	0
12	20241121	195300	16343270	2405	2405	2405	2405	0
13	20241121	195200	16343270	2405	2405	2405	2405	0
14	20241121	195100	16343270	2405	2405	2405	2405	0
15	20241121	195000	16343270	2405	2405	2405	2405	0
16	20241121	194900	16343270	2405	2405	2405	2405	0
17	20241121	194800	16343270	2405	2405	2405	2405	0
18	20241121	194700	16343270	2405	2405	2405	2405	0
19	20241121	194600	16343270	2405	2405	2405	2405	0
20	20241121	194500	16343270	2405	2405	2405	2405	0
21	20241121	194400	16343270	2405	2405	2405	2405	0
22	20241121	194300	16343270	2405	2405	2405	2405	0
23	20241121	194200	16343270	2405	2405	2405	2405	0
24	20241121	194100	16343270	2405	2405	2405	2405	0
25	20241121	194000	16343270	2405	2405	2405	2405	0
26	20241121	193900	16343270	2405	2405	2405	2405	0
27	20241121	193800	16343270	2405	2405	2405	2405	0
28	20241121	193700	16343270	2405	2405	2405	2405	0
29	20241121	193600	16343270	2405	2405	2405	2405	0
30	20241121	193500	16343270	2405	2405	2405	2405	0
31	20241121	193400	16343270	2405	2405	2405	2405	0
32	20241121	193300	16343270	2405	2405	2405	2405	194
33	20241121	193200	16343270	2405	2405	2405	2405	0
34	20241121	193100	16343270	2405	2405	2405	2405	0
35	20241121	193000	16343270	2405	2405	2405	2405	0
36	20241121	192900	16343270	2405	2405	2405	2405	0
37	20241121	192800	16343270	2405	2405	2405	2405	0
38	20241121	192700	16343270	2405	2405	2405	2405	0
39	20241121	192600	16343270	2405	2405	2405	2405	0
40	20241121	192500	16343270	2405	2405	2405	2405	0
41	20241121	192400	16343270	2405	2405	2405	2405	0
42	20241121	192300	16343270	2405	2405	2405	2405	0
43	20241121	192200	16343270	2405	2405	2405	2405	0
44	20241121	192100	16343270	2405	2405	2405	2405	0
45	20241121	192000	16343270	2405	2405	2405	2405	0
46	20241121	191900	16343270	2405	2405	2405	2405	0
47	20241121	191800	16343270	2405	2405	2405	2405	0
48	20241121	191700	16343270	2405	2405	2405	2405	0
49	20241121	191600	16343270	2405	2405	2405	2405	0
50	20241121	191500	16343270	2405	2405	2405	2405	0
51	20241121	191400	16343270	2405	2405	2405	2405	0
52	20241121	191300	16343270	2405	2405	2405	2405	0
53	20241121	191200	16343270	2405	2405	2405	2405	0
54	20241121	191100	16343270	2405	2405	2405	2405	0
55	20241121	191000	16343270	2405	2405	2405	2405	0
56	20241121	190900	16343270	2405	2405	2405	2405	0
57	20241121	190800	16343270	2405	2405	2405	2405	0
58	20241121	190700	16343270	2405	2405	2405	2405	0
59	20241121	190600	16343270	2405	2405	2405	2405	0
60	20241121	190500	16343270	2405	2405	2405	2405	0
61	20241121	190400	16343270	2405	2405	2405	2405	0
62	20241121	190300	16343270	2405	2405	2405	2405	194
63	20241121	190200	16343270	2405	2405	2405	2405	0
64	20241121	190100	16343270	2405	2405	2405	2405	0
65	20241121	190000	16343270	2405	2405	2405	2405	0
66	20241121	185900	16343270	2405	2405	2405	2405	0
67	20241121	185800	16343270	2405	2405	2405	2405	0
68	20241121	185700	16343270	2405	2405	2405	2405	0
69	20241121	185600	16343270	2405	2405	2405	2405	0
70	20241121	185500	16343270	2405	2405	2405	2405	0
71	20241121	185400	16343270	2405	2405	2405	2405	0
72	20241121	185300	16343270	2405	2405	2405	2405	0
73	20241121	185200	16343270	2405	2405	2405	2405	0
74	20241121	185100	16343270	2405	2405	2405	2405	0
75	20241121	185000	16343270	2405	2405	2405	2405	0
76	20241121	184900	16343270	2405	2405	2405	2405	0
77	20241121	184800	16343270	2405	2405	2405	2405	0
78	20241121	184700	16343270	2405	2405	2405	2405	0
79	20241121	184600	16343270	2405	2405	2405	2405	0
80	20241121	184500	16343270	2405	2405	2405	2405	0
81	20241121	184400	16343270	2405	2405	2405	2405	0
82	20241121	184300	16343270	2405	2405	2405	2405	0
83	20241121	184200	16343270	2405	2405	2405	2405	0
84	20241121	184100	16343270	2405	2405	2405	2405	0
85	20241121	184000	16343270	2405	2405	2405	2405	0
86	20241121	183900	16343270	2405	2405	2405	2405	0
87	20241121	183800	16343270	2405	2405	2405	2405	0
88	20241121	183700	16343270	2405	2405	2405	2405	0
89	20241121	183600	16343270	2405	2405	2405	2405	0
90	20241121	183500	16343270	2405	2405	2405	2405	0
91	20241121	183400	16343270	2405	2405	2405	2405	0
92	20241121	183300	16343270	2405	2405	2405	2405	194
93	20241121	183200	16343270	2405	2405	2405	2405	0
94	20241121	183100	16343270	2405	2405	2405	2405	0
95	20241121	183000	16343270	2405	2405	2405	2405	0
96	20241121	182900	16343270	2405	2405	2405	2405	0
97	20241121	182800	16343270	2405	2405	2405	2405	0
98	20241121	182700	16343270	2405	2405	2405	2405	0
99	20241121	182600	16343270	2405	2405	2405	2405	0
100	20241121	182500	16343270	2405	2405	2405	2405	0
101	20241121	182400	16343270	2405	2405	2405	2405	0
102	20241121	182300	16343270	2405	2405	2405	2405	0
103	20241121	182200	16343270	2405	2405	2405	2405	0
104	20241121	182100	16343270	2405	2405	2405	2405	0
105	20241121	182000	16343270	2405	2405	2405	2405	0
106	20241121	181900	16343270	2405	2405	2405	2405	0
107	20241121	181800	16343270	2405	2405	2405	2405	0
108	20241121	181700	16343270	2405	2405	2405	2405	0
109	20241121	181600	16343270	2405	2405	2405	2405	0
110	20241121	181500	16343270	2405	2405	2405	2405	0
111	20241121	181400	16343270	2405	2405	2405	2405	0
112	20241121	181300	16343270	2405	2405	2405	2405	0
113	20241121	181200	16343270	2405	2405	2405	2405	0
114	20241121	181100	16343270	2405	2405	2405	2405	0
115	20241121	181000	16343270	2405	2405	2405	2405	0
116	20241121	180900	16343270	2405	2405	2405	2405	0
117	20241121	180800	16343270	2405	2405	2405	2405	0
118	20241121	180700	16343270	2405	2405	2405	2405	0
119	20241121	180600	16343270	2405	2405	2405	2405	0
120	20241121	180500	16343270	2405	2405	2405	2405	0
121	20241121	180400	16343270	2405	2405	2405	2405	0
122	20241121	180300	16343270	2405	2405	2405	2405	194
123	20241121	180200	16343270	2405	2405	2405	2405	0
124	20241121	180100	16343270	2405	2405	2405	2405	0
125	20241121	180000	16343270	2405	2405	2405	2405	0
126	20241121	175900	16343270	2405	2405	2405	2405	0
127	20241121	175800	16343270	2405	2405	2405	2405	0
128	20241121	175700	16343270	2405	2405	2405	2405	0
129	20241121	175600	16343270	2405	2405	2405	2405	0
130	20241121	175500	16343270	2405	2405	2405	2405	0
131	20241121	175400	16343270	2405	2405	2405	2405	0
132	20241121	175300	16343270	2405	2405	2405	2405	0
133	20241121	175200	16343270	2405	2405	2405	2405	0
134	20241121	175100	16343270	2405	2405	2405	2405	0
135	20241121	175000	16343270	2405	2405	2405	2405	0
136	20241121	174900	16343270	2405	2405	2405	2405	0
137	20241121	174800	16343270	2405	2405	2405	2405	0
138	20241121	174700	16343270	2405	2405	2405	2405	0
139	20241121	174600	16343270	2405	2405	2405	2405	0
140	20241121	174500	16343270	2405	2405	2405	2405	0
141	20241121	174400	16343270	2405	2405	2405	2405	0
142	20241121	174300	16343270	2405	2405	2405	2405	0
143	20241121	174200	16343270	2405	2405	2405	2405	0
144	20241121	174100	16343270	2405	2405	2405	2405	0
145	20241121	174000	16343270	2405	2405	2405	2405	0
146	20241121	173900	16343270	2405	2405	2405	2405	0
147	20241121	173800	16343270	2405	2405	2405	2405	0
148	20241121	173700	16343270	2405	2405	2405	2405	0
149	20241121	173600	16343270	2405	2405	2405	2405	0
150	20241121	173500	16343270	2405	2405	2405	2405	0
151	20241121	173400	16343270	2405	2405	2405	2405	0
152	20241121	173300	16343270	2405	2405	2405	2405	194
153	20241121	173200	16343270	2405	2405	2405	2405	0
154	20241121	173100	16343270	2405	2405	2405	2405	0
155	20241121	173000	16343270	2405	2405	2405	2405	0
156	20241121	172900	16343270	2405	2405	2405	2405	0
157	20241121	172800	16343270	2405	2405	2405	2405	0
158	20241121	172700	16343270	2405	2405	2405	2405	0
159	20241121	172600	16343270	2405	2405	2405	2405	0
160	20241121	172500	16343270	2405	2405	2405	2405	0
161	20241121	172400	16343270	2405	2405	2405	2405	0
162	20241121	172300	16343270	2405	2405	2405	2405	0
163	20241121	172200	16343270	2405	2405	2405	2405	0
164	20241121	172100	16343270	2405	2405	2405	2405	0
165	20241121	172000	16343270	2405	2405	2405	2405	0
166	20241121	171900	16343270	2405	2405	2405	2405	0
167	20241121	171800	16343270	2405	2405	2405	2405	0
168	20241121	171700	16343270	2405	2405	2405	2405	0
169	20241121	171600	16343270	2405	2405	2405	2405	0
170	20241121	171500	16343270	2405	2405	2405	2405	0
171	20241121	171400	16343270	2405	2405	2405	2405	0
172	20241121	171300	16343270	2405	2405	2405	2405	0
173	20241121	171200	16343270	2405	2405	2405	2405	0
174	20241121	171100	16343270	2405	2405	2405	2405	0
175	20241121	171000	16343270	2405	2405	2405	2405	0
176	20241121	170900	16343270	2405	2405	2405	2405	0
177	20241121	170800	16343270	2405	2405	2405	2405	0
178	20241121	170700	16343270	2405	2405	2405	2405	0
179	20241121	170600	16343270	2405	2405	2405	2405	0
180	20241121	170500	16343270	2405	2405	2405	2405	0
181	20241121	170400	16343270	2405	2405	2405	2405	0
182	20241121	170300	16343270	2405	2405	2405	2405	194
183	20241121	170200	16343270	2405	2405	2405	2405	0
184	20241121	170100	16343270	2405	2405	2405	2405	0
185	20241121	170000	16343270	2405	2405	2405	2405	0
186	20241121	165900	16343270	2405	2405	2405	2405	0
187	20241121	165800	16343270	2405	2405	2405	2405	0
188	20241121	165700	16343270	2405	2405	2405	2405	0
189	20241121	165600	16343270	2405	2405	2405	2405	0
190	20241121	165500	16343270	2405	2405	2405	2405	0
191	20241121	165400	16343270	2405	2405	2405	2405	0
192	20241121	165300	16343270	2405	2405	2405	2405	0
193	20241121	165200	16343270	2405	2405	2405	2405	0
194	20241121	165100	16343270	2405	2405	2405	2405	0
195	20241121	165000	16343270	2405	2405	2405	2405	0
196	20241121	164900	16343270	2405	2405	2405	2405	0
197	20241121	164800	16343270	2405	2405	2405	2405	0
198	20241121	164700	16343270	2405	2405	2405	2405	0
199	20241121	164600	16343270	2405	2405	2405	2405	0
200	20241121	164500	16343270	2405	2405	2405	2405	0
201	20241121	164400	16343270	2405	2405	2405	2405	0
202	20241121	164300	16343270	2405	2405	2405	2405	0
203	20241121	164200	16343270	2405	2405	2405	2405	0
204	20241121	164100	16343270	2405	2405	2405	2405	0
205	20241121	164000	16343270	2405	2405	2405	2405	0
206	20241121	163900	16343270	2405	2405	2405	2405	0
207	20241121	163800	16343270	2405	2405	2405	2405	0
208	20241121	163700	16343270	2405	2405	2405	2405	0
209	20241121	163600	16343270	2405	2405	2405	2405	0
210	20241121	163500	16343270	2405	2405	2405	2405	0
211	20241121	163400	16343270	2405	2405	2405	2405	0
212	20241121	163300	16343270	2405	2405	2405	2405	194
213	20241121	163200	16343270	2405	2405	2405	2405	0
214	20241121	163100	16343270	2405	2405	2405	2405	0
215	20241121	163000	16343270	2405	2405	2405	2405	0
216	20241121	162900	16343270	2405	2405	2405	2405	0
217	20241121	162800	16343270	2405	2405	2405	2405	0
218	20241121	162700	16343270	2405	2405	2405	2405	0
219	20241121	162600	16343270	2405	2405	2405	2405	0
220	20241121	162500	16343270	2405	2405	2405	2405	0
221	20241121	162400	16343270	2405	2405	2405	2405	0
222	20241121	162300	16343270	2405	2405	2405	2405	0
223	20241121	162200	16343270	2405	2405	2405	2405	0
224	20241121	162100	16343270	2405	2405	2405	2405	0
225	20241121	162000	16343270	2405	2405	2405	2405	0
226	20241121	161900	16343270	2405	2405	2405	2405	0
227	20241121	161800	16343270	2405	2405	2405	2405	0
228	20241121	161700	16343270	2405	2405	2405	2405	0
229	20241121	161600	16343270	2405	2405	2405	2405	0
230	20241121	161500	16343270	2405	2405	2405	2405	0
231	20241121	161400	16343270	2405	2405	2405	2405	0
232	20241121	161300	16343270	2405	2405	2405	2405	0
233	20241121	161200	16343270	2405	2405	2405	2405	0
234	20241121	161100	16343270	2405	2405	2405	2405	0
235	20241121	161000	16343270	2405	2405	2405	2405	0
236	20241121	160900	16343270	2405	2405	2405	2405	0
237	20241121	160800	16343270	2405	2405	2405	2405	0
238	20241121	160700	16343270	2405	2405	2405	2405	0
239	20241121	160600	16343270	2405	2405	2405	2405	0
240	20241121	160500	16343270	2405	2405	2405	2405	0
241	20241121	160400	16343270	2405	2405	2405	2405	0
242	20241121	160300	16343270	2405	2405	2405	2405	194
243	20241121	160200	16343270	2405	2405	2405	2405	0
244	20241121	160100	16343270	2405	2405	2405	2405	0
245	20241121	160000	16343270	2405	2405	2405	2405	0
246	20241121	155900	16343270	2405	2405	2405	2405	0
247	20241121	155800	16343270	2405	2405	2405	2405	0
248	20241121	155700	16343270	2405	2405	2405	2405	0
249	20241121	155600	16343270	2405	2405	2405	2405	0
250	20241121	155500	16343270	2405	2405	2405	2405	0
251	20241121	155400	16343270	2405	2405	2405	2405	0
252	20241121	155300	16343270	2405	2405	2405	2405	0
253	20241121	155200	16343270	2405	2405	2405	2405	0
254	20241121	155100	16343270	2405	2405	2405	2405	0
255	20241121	155000	16343270	2405	2405	2405	2405	0
256	20241121	154900	16343270	2405	2405	2405	2405	0
257	20241121	154800	16343270	2405	2405	2405	2405	0
258	20241121	154700	16343270	2405	2405	2405	2405	0
259	20241121	154600	16343270	2405	2405	2405	2405	0
260	20241121	154500	16343270	2405	2405	2405	2405	0
261	20241121	154400	16343270	2405	2405	2405	2405	0
262	20241121	154300	16343270	2405	2405	2405	2405	0
263	20241121	154200	16343270	2405	2405	2405	2405	0
264	20241121	154100	16343270	2405	2405	2405	2405	0
265	20241121	154000	16343270	2405	2405	2405	2405	0
266	20241121	153900	16343270	2405	2405	2405	2405	0
267	20241121	153800	16343270	2405	2405	2405	2405	0
268	20241121	153700	16343270	2405	2405	2405	2405	0
269	20241121	153600	16343270	2405	2405	2405	2405	0
270	20241121	153500	16343270	2405	2405	2405	2405	0
271	20241121	153400	16343270	2405	2405	2405	2405	0
272	20241121	153300	16343270	2405	2405	2405	2405	194
273	20241121	153200	16343270	2405	2405	2405	2405	0
274	20241121	153100	16343270	2405	2405	2405	2405	0
275	20241121	153000	16343270	2405	2405	2405	2405	194
276	20241121	152900	15876700	2405	2405	2405	2405	0
277	20241121	152800	15876700	2405	2405	2405	2405	0
278	20241121	152700	15876700	2405	2405	2405	2405	0
279	20241121	152600	15876700	2405	2405	2405	2405	0
280	20241121	152500	15876700	2405	2405	2405	2405	0
281	20241121	152400	15876700	2405	2405	2405	2405	0
282	20241121	152300	15876700	2405	2405	2405	2405	0
283	20241121	152200	15876700	2405	2405	2405	2405	0
284	20241121	152100	15876700	2405	2405	2405	2405	0
285	20241121	152000	15876700	2405	2405	2405	2405	0
286	20241121	151900	15876700	2405	2405	2405	2405	0
287	20241121	151800	15876700	2405	2405	2405	2405	0
288	20241121	151700	15876700	2405	2405	2405	2405	0
289	20241121	151600	15876700	2405	2405	2405	2405	0
290	20241121	151500	15876700	2405	2405	2405	2405	0
291	20241121	151400	15876700	2405	2405	2405	2405	0
292	20241121	151300	15876700	2405	2405	2405	2405	0
293	20241121	151200	15876700	2405	2405	2405	2405	0
294	20241121	151100	15876700	2405	2405	2405	2405	0
295	20241121	151000	15876700	2405	2405	2405	2405	0
296	20241121	150900	15876700	2405	2405	2405	2405	251
297	20241121	150800	15273045	2405	2405	2405	2405	0
298	20241121	150700	15273045	2405	2405	2405	2405	0
299	20241121	150600	15273045	2405	2405	2405	2405	0
300	20241121	150500	15273045	2405	2405	2405	2405	0
301	20241121	150400	15273045	2405	2405	2405	2405	0
302	20241121	150300	15273045	2405	2405	2405	2405	0
303	20241121	150200	15273045	2405	2405	2405	2405	0
304	20241121	150100	15273045	2405	2405	2405	2405	0
305	20241121	150000	15273045	2405	2405	2405	2405	80
306	20241121	145900	15080645	2405	2405	2405	2405	0
307	20241121	145800	15080645	2405	2405	2405	2405	0
308	20241121	145700	15080645	2405	2405	2405	2405	0
309	20241121	145600	15080645	2405	2405	2405	2405	0
310	20241121	145500	15080645	2405	2405	2405	2405	0
311	20241121	145400	15080645	2405	2405	2405	2405	0
312	20241121	145300	15080645	2405	2405	2405	2405	0
313	20241121	145200	15080645	2405	2405	2405	2405	0
314	20241121	145100	15080645	2405	2405	2405	2405	0
315	20241121	145000	15080645	2405	2405	2405	2405	0
316	20241121	144900	15080645	2405	2405	2405	2405	0
317	20241121	144800	15080645	2405	2405	2405	2405	0
318	20241121	144700	15080645	2405	2405	2405	2405	0
319	20241121	144600	15080645	2405	2405	2405	2405	0
320	20241121	144500	15080645	2405	2405	2405	2405	0
321	20241121	144400	15080645	2405	2405	2405	2405	0
322	20241121	144300	15080645	2405	2405	2405	2405	0
323	20241121	144200	15080645	2405	2405	2405	2405	0
324	20241121	144100	15080645	2405	2405	2405	2405	0
325	20241121	144000	15080645	2405	2405	2405	2405	0
326	20241121	143900	15080645	2405	2405	2405	2405	0
327	20241121	143800	15080645	2405	2405	2405	2405	0
328	20241121	143700	15080645	2405	2405	2405	2405	0
329	20241121	143600	15080645	2405	2405	2405	2405	0
330	20241121	143500	15080645	2405	2405	2405	2405	0
331	20241121	143400	15080645	2405	2405	2405	2405	3
332	20241121	143300	15073430	2410	2410	2410	2410	0
333	20241121	143200	15073430	2410	2410	2410	2410	0
334	20241121	143100	15073430	2410	2410	2410	2410	0
335	20241121	143000	15073430	2410	2410	2410	2410	0
336	20241121	142900	15073430	2410	2410	2410	2410	0
337	20241121	142800	15073430	2410	2410	2410	2410	0
338	20241121	142700	15073430	2410	2410	2410	2410	0
339	20241121	142600	15073430	2410	2410	2410	2410	0
340	20241121	142500	15073430	2410	2410	2410	2410	0
341	20241121	142400	15073430	2410	2410	2410	2410	0
342	20241121	142300	15073430	2410	2410	2410	2410	0
343	20241121	142200	15073430	2410	2410	2410	2410	55
344	20241121	142100	14940880	2405	2405	2405	2405	0
345	20241121	142000	14940880	2405	2405	2405	2405	0
346	20241121	141900	14940880	2405	2405	2405	2405	0
347	20241121	141800	14940880	2405	2405	2405	2405	0
348	20241121	141700	14940880	2405	2405	2405	2405	0
349	20241121	141600	14940880	2405	2405	2405	2405	0
350	20241121	141500	14940880	2405	2405	2405	2405	0
351	20241121	141400	14940880	2405	2405	2405	2405	0
352	20241121	141300	14940880	2405	2405	2405	2405	0
353	20241121	141200	14940880	2405	2405	2405	2405	0
354	20241121	141100	14940880	2405	2410	2410	2405	49
355	20241121	141000	14822830	2410	2410	2410	2410	20
356	20241121	140900	14774630	2405	2405	2405	2405	0
357	20241121	140800	14774630	2405	2405	2405	2405	0
358	20241121	140700	14774630	2405	2405	2405	2405	0
359	20241121	140600	14774630	2405	2405	2405	2405	0
360	20241121	140500	14774630	2405	2430	2430	2405	42
361	20241121	140400	14673075	2435	2435	2435	2435	1
362	20241121	140300	14670640	2440	2440	2440	2440	0
363	20241121	140200	14670640	2440	2440	2440	2440	0
364	20241121	140100	14670640	2440	2440	2440	2440	0
365	20241121	140000	14670640	2440	2440	2440	2440	0
366	20241121	135900	14670640	2440	2440	2440	2440	0
367	20241121	135800	14670640	2440	2440	2440	2440	0
368	20241121	135700	14670640	2440	2440	2440	2440	0
369	20241121	135600	14670640	2440	2440	2440	2440	0
370	20241121	135500	14670640	2440	2440	2440	2440	0
371	20241121	135400	14670640	2440	2440	2440	2440	0
372	20241121	135300	14670640	2440	2440	2440	2440	0
373	20241121	135200	14670640	2440	2440	2440	2440	0
374	20241121	135100	14670640	2440	2440	2440	2440	0
375	20241121	135000	14670640	2440	2440	2440	2440	0
376	20241121	134900	14670640	2440	2440	2440	2440	0
377	20241121	134800	14670640	2440	2440	2440	2440	0
378	20241121	134700	14670640	2440	2440	2440	2440	0
379	20241121	134600	14670640	2440	2440	2440	2440	0
380	20241121	134500	14670640	2440	2440	2440	2440	0
381	20241121	134400	14670640	2440	2440	2440	2440	0
382	20241121	134300	14670640	2440	2440	2440	2440	0
383	20241121	134200	14670640	2440	2440	2440	2440	0
384	20241121	134100	14670640	2440	2440	2440	2440	0
385	20241121	134000	14670640	2440	2440	2440	2440	0
386	20241121	133900	14670640	2440	2440	2440	2440	0
387	20241121	133800	14670640	2440	2440	2440	2440	0
388	20241121	133700	14670640	2440	2440	2440	2440	0
389	20241121	133600	14670640	2440	2440	2440	2440	0
390	20241121	133500	14670640	2440	2440	2440	2440	0
391	20241121	133400	14670640	2440	2440	2440	2440	0
392	20241121	133300	14670640	2440	2440	2440	2440	0
393	20241121	133200	14670640	2440	2440	2440	2440	0
394	20241121	133100	14670640	2440	2440	2440	2440	0
395	20241121	133000	14670640	2440	2440	2440	2440	0
396	20241121	132900	14670640	2440	2440	2440	2440	0
397	20241121	132800	14670640	2440	2440	2440	2440	0
398	20241121	132700	14670640	2440	2440	2440	2440	0
399	20241121	132600	14670640	2440	2440	2440	2440	0
400	20241121	132500	14670640	2440	2440	2440	2440	0
401	20241121	132400	14670640	2440	2440	2440	2440	0
402	20241121	132300	14670640	2440	2440	2440	2440	0
403	20241121	132200	14670640	2440	2440	2440	2440	0
404	20241121	132100	14670640	2440	2440	2440	2440	0
405	20241121	132000	14670640	2440	2440	2440	2440	0
406	20241121	131900	14670640	2440	2440	2440	2440	0
407	20241121	131800	14670640	2440	2440	2440	2440	0
408	20241121	131700	14670640	2440	2440	2440	2440	0
409	20241121	131600	14670640	2440	2440	2440	2440	0
410	20241121	131500	14670640	2440	2440	2440	2440	0
411	20241121	131400	14670640	2440	2440	2440	2440	0
412	20241121	131300	14670640	2440	2440	2440	2440	0
413	20241121	131200	14670640	2440	2440	2440	2440	0
414	20241121	131100	14670640	2440	2440	2440	2440	0
415	20241121	131000	14670640	2440	2440	2440	2440	0
416	20241121	130900	14670640	2440	2440	2440	2440	0
417	20241121	130800	14670640	2440	2440	2440	2440	0
418	20241121	130700	14670640	2440	2440	2440	2440	0
419	20241121	130600	14670640	2440	2440	2440	2440	0
420	20241121	130500	14670640	2440	2440	2440	2440	0
421	20241121	130400	14670640	2440	2440	2440	2440	0
422	20241121	130300	14670640	2440	2440	2440	2440	0
423	20241121	130200	14670640	2440	2440	2440	2440	0
424	20241121	130100	14670640	2440	2440	2440	2440	0
425	20241121	130000	14670640	2440	2440	2440	2440	0
426	20241121	125900	14670640	2440	2440	2440	2440	0
427	20241121	125800	14670640	2440	2440	2440	2440	0
428	20241121	125700	14670640	2440	2440	2440	2440	0
429	20241121	125600	14670640	2440	2440	2440	2440	0
430	20241121	125500	14670640	2440	2440	2440	2440	0
431	20241121	125400	14670640	2440	2440	2440	2440	0
432	20241121	125300	14670640	2440	2440	2440	2440	0
433	20241121	125200	14670640	2440	2440	2440	2440	0
434	20241121	125100	14670640	2440	2440	2440	2440	0
435	20241121	125000	14670640	2440	2440	2440	2440	0
436	20241121	124900	14670640	2440	2440	2440	2440	139
437	20241121	124800	14331480	2440	2440	2440	2440	0
438	20241121	124700	14331480	2440	2440	2440	2440	0
439	20241121	124600	14331480	2440	2440	2440	2440	0
440	20241121	124500	14331480	2440	2440	2440	2440	0
441	20241121	124400	14331480	2440	2440	2440	2440	0
442	20241121	124300	14331480	2440	2440	2440	2440	0
443	20241121	124200	14331480	2440	2440	2440	2440	110
444	20241121	124100	14063080	2435	2435	2435	2435	0
445	20241121	124000	14063080	2435	2435	2435	2435	0
446	20241121	123900	14063080	2435	2435	2435	2435	0
447	20241121	123800	14063080	2435	2435	2435	2435	0
448	20241121	123700	14063080	2435	2435	2435	2435	0
449	20241121	123600	14063080	2435	2435	2435	2435	0
450	20241121	123500	14063080	2435	2435	2435	2435	0
451	20241121	123400	14063080	2435	2435	2435	2435	0
452	20241121	123300	14063080	2435	2435	2435	2435	0
453	20241121	123200	14063080	2435	2435	2435	2435	0
454	20241121	123100	14063080	2435	2435	2435	2435	0
455	20241121	123000	14063080	2435	2435	2435	2435	0
456	20241121	122900	14063080	2435	2435	2435	2435	0
457	20241121	122800	14063080	2435	2435	2435	2435	0
458	20241121	122700	14063080	2435	2435	2435	2435	0
459	20241121	122600	14063080	2435	2435	2435	2435	0
460	20241121	122500	14063080	2435	2435	2435	2435	0
461	20241121	122400	14063080	2435	2435	2435	2435	0
462	20241121	122300	14063080	2435	2435	2435	2435	0
463	20241121	122200	14063080	2435	2435	2435	2435	0
464	20241121	122100	14063080	2435	2435	2435	2435	0
465	20241121	122000	14063080	2435	2435	2435	2435	0
466	20241121	121900	14063080	2435	2435	2435	2435	0
467	20241121	121800	14063080	2435	2435	2435	2435	0
468	20241121	121700	14063080	2435	2435	2435	2435	0
469	20241121	121600	14063080	2435	2435	2435	2435	0
470	20241121	121500	14063080	2435	2435	2435	2435	0
471	20241121	121400	14063080	2435	2435	2435	2435	0
472	20241121	121300	14063080	2435	2435	2435	2435	0
473	20241121	121200	14063080	2435	2435	2435	2435	0
474	20241121	121100	14063080	2435	2435	2435	2435	0
475	20241121	121000	14063080	2435	2435	2435	2435	0
476	20241121	120900	14063080	2435	2435	2435	2435	0
477	20241121	120800	14063080	2435	2435	2435	2435	0
478	20241121	120700	14063080	2435	2435	2435	2435	0
479	20241121	120600	14063080	2435	2435	2435	2435	0
480	20241121	120500	14063080	2435	2435	2435	2435	0
481	20241121	120400	14063080	2435	2435	2435	2435	0
482	20241121	120300	14063080	2435	2435	2435	2435	0
483	20241121	120200	14063080	2435	2435	2435	2435	0
484	20241121	120100	14063080	2435	2435	2435	2435	0
485	20241121	120000	14063080	2435	2435	2435	2435	0
486	20241121	115900	14063080	2435	2435	2435	2435	0
487	20241121	115800	14063080	2435	2435	2435	2435	0
488	20241121	115700	14063080	2435	2435	2435	2435	0
489	20241121	115600	14063080	2435	2435	2435	2435	0
490	20241121	115500	14063080	2435	2435	2435	2435	0
491	20241121	115400	14063080	2435	2435	2435	2435	0
492	20241121	115300	14063080	2435	2435	2435	2435	0
493	20241121	115200	14063080	2435	2435	2435	2435	0
494	20241121	115100	14063080	2435	2435	2435	2435	0
495	20241121	115000	14063080	2435	2435	2435	2435	0
496	20241121	114900	14063080	2435	2435	2435	2435	0
497	20241121	114800	14063080	2435	2435	2435	2435	0
498	20241121	114700	14063080	2435	2435	2435	2435	0
499	20241121	114600	14063080	2435	2435	2435	2435	0
500	20241121	114500	14063080	2435	2435	2435	2435	0
501	20241121	114400	14063080	2435	2435	2435	2435	0
502	20241121	114300	14063080	2435	2435	2435	2435	0
503	20241121	114200	14063080	2435	2435	2435	2435	0
504	20241121	114100	14063080	2435	2435	2435	2435	0
505	20241121	114000	14063080	2435	2435	2435	2435	0
506	20241121	113900	14063080	2435	2435	2435	2435	0
507	20241121	113800	14063080	2435	2435	2435	2435	0
508	20241121	113700	14063080	2435	2435	2435	2435	0
509	20241121	113600	14063080	2435	2440	2440	2435	110
510	20241121	113500	13794700	2440	2440	2440	2440	0
511	20241121	113400	13794700	2440	2440	2440	2440	0
512	20241121	113300	13794700	2440	2440	2440	2440	0
513	20241121	113200	13794700	2440	2440	2440	2440	0
514	20241121	113100	13794700	2440	2440	2440	2440	0
515	20241121	113000	13794700	2440	2440	2440	2440	0
516	20241121	112900	13794700	2440	2440	2440	2440	0
517	20241121	112800	13794700	2440	2440	2440	2440	0
518	20241121	112700	13794700	2440	2440	2440	2440	0
519	20241121	112600	13794700	2440	2440	2440	2440	0
520	20241121	112500	13794700	2440	2440	2440	2440	0
521	20241121	112400	13794700	2440	2440	2440	2440	0
522	20241121	112300	13794700	2440	2440	2440	2440	0
523	20241121	112200	13794700	2440	2440	2440	2440	0
524	20241121	112100	13794700	2440	2440	2440	2440	0
525	20241121	112000	13794700	2440	2440	2440	2440	0
526	20241121	111900	13794700	2440	2440	2440	2440	0
527	20241121	111800	13794700	2440	2440	2440	2440	0
528	20241121	111700	13794700	2440	2440	2440	2440	0
529	20241121	111600	13794700	2440	2440	2440	2440	0
530	20241121	111500	13794700	2440	2440	2440	2440	0
531	20241121	111400	13794700	2440	2440	2440	2440	0
532	20241121	111300	13794700	2440	2440	2440	2440	0
533	20241121	111200	13794700	2440	2440	2440	2440	0
534	20241121	111100	13794700	2440	2440	2440	2440	0
535	20241121	111000	13794700	2440	2440	2440	2440	0
536	20241121	110900	13794700	2440	2440	2440	2440	0
537	20241121	110800	13794700	2440	2440	2440	2440	0
538	20241121	110700	13794700	2440	2440	2440	2440	0
539	20241121	110600	13794700	2440	2440	2440	2440	0
540	20241121	110500	13794700	2440	2440	2440	2440	0
541	20241121	110400	13794700	2440	2440	2440	2440	1
542	20241121	110300	13792260	2440	2440	2440	2440	0
543	20241121	110200	13792260	2440	2440	2440	2440	13
544	20241121	110100	13760540	2440	2440	2440	2440	0
545	20241121	110000	13760540	2440	2440	2440	2440	0
546	20241121	105900	13760540	2440	2440	2440	2440	4
547	20241121	105800	13750780	2450	2450	2450	2450	0
548	20241121	105700	13750780	2450	2450	2450	2450	0
549	20241121	105600	13750780	2450	2450	2450	2450	0
550	20241121	105500	13750780	2450	2450	2450	2450	0
551	20241121	105400	13750780	2450	2450	2450	2450	0
552	20241121	105300	13750780	2450	2450	2450	2450	0
553	20241121	105200	13750780	2450	2450	2450	2450	0
554	20241121	105100	13750780	2450	2450	2450	2450	0
555	20241121	105000	13750780	2450	2450	2450	2450	0
556	20241121	104900	13750780	2450	2450	2450	2450	0
557	20241121	104800	13750780	2450	2450	2450	2450	0
558	20241121	104700	13750780	2450	2450	2450	2450	0
559	20241121	104600	13750780	2450	2450	2450	2450	0
560	20241121	104500	13750780	2450	2450	2450	2450	0
561	20241121	104400	13750780	2450	2450	2450	2450	0
562	20241121	104300	13750780	2450	2450	2450	2450	0
563	20241121	104200	13750780	2450	2450	2450	2450	0
564	20241121	104100	13750780	2450	2450	2450	2450	0
565	20241121	104000	13750780	2450	2450	2450	2450	0
566	20241121	103900	13750780	2450	2450	2450	2450	0
567	20241121	103800	13750780	2450	2450	2450	2450	0
568	20241121	103700	13750780	2450	2450	2450	2450	0
569	20241121	103600	13750780	2450	2450	2450	2450	0
570	20241121	103500	13750780	2450	2450	2450	2450	0
571	20241121	103400	13750780	2450	2450	2450	2450	0
572	20241121	103300	13750780	2450	2450	2450	2450	0
573	20241121	103200	13750780	2450	2450	2450	2450	0
574	20241121	103100	13750780	2450	2450	2450	2450	0
575	20241121	103000	13750780	2450	2450	2450	2450	0
576	20241121	102900	13750780	2450	2450	2450	2450	0
577	20241121	102800	13750780	2450	2450	2450	2450	0
578	20241121	102700	13750780	2450	2450	2450	2450	0
579	20241121	102600	13750780	2450	2450	2450	2450	0
580	20241121	102500	13750780	2450	2450	2450	2450	0
581	20241121	102400	13750780	2450	2450	2450	2450	0
582	20241121	102300	13750780	2450	2450	2450	2450	0
583	20241121	102200	13750780	2450	2450	2450	2450	0
584	20241121	102100	13750780	2450	2450	2450	2450	0
585	20241121	102000	13750780	2450	2450	2450	2450	0
586	20241121	101900	13750780	2450	2450	2450	2450	0
587	20241121	101800	13750780	2450	2450	2450	2450	0
588	20241121	101700	13750780	2450	2450	2450	2450	0
589	20241121	101600	13750780	2450	2450	2450	2450	0
590	20241121	101500	13750780	2450	2450	2450	2450	0
591	20241121	101400	13750780	2450	2450	2450	2450	0
592	20241121	101300	13750780	2450	2450	2450	2450	0
593	20241121	101200	13750780	2450	2450	2450	2450	0
594	20241121	101100	13750780	2450	2450	2450	2450	0
595	20241121	101000	13750780	2450	2450	2450	2450	0
596	20241121	100900	13750780	2450	2450	2450	2450	0
597	20241121	100800	13750780	2450	2450	2450	2450	0
598	20241121	100700	13750780	2450	2450	2450	2450	0
599	20241121	100600	13750780	2450	2450	2450	2450	0
600	20241121	100500	13750780	2450	2450	2450	2450	0
601	20241121	100400	13750780	2450	2450	2450	2450	0
602	20241121	100300	13750780	2450	2450	2450	2450	0
603	20241121	100200	13750780	2450	2450	2450	2450	0
604	20241121	100100	13750780	2450	2450	2450	2450	0
605	20241121	100000	13750780	2450	2450	2450	2450	0
606	20241121	095900	13750780	2450	2450	2450	2450	0
607	20241121	095800	13750780	2450	2450	2450	2450	0
608	20241121	095700	13750780	2450	2450	2450	2450	0
609	20241121	095600	13750780	2450	2450	2450	2450	0
610	20241121	095500	13750780	2450	2450	2450	2450	0
611	20241121	095400	13750780	2450	2450	2450	2450	0
612	20241121	095300	13750780	2450	2450	2450	2450	0
613	20241121	095200	13750780	2450	2450	2450	2450	0
614	20241121	095100	13750780	2450	2450	2450	2450	0
615	20241121	095000	13750780	2450	2450	2450	2450	1
616	20241121	094900	13748330	2420	2420	2420	2420	0
617	20241121	094800	13748330	2420	2420	2420	2420	0
618	20241121	094700	13748330	2420	2420	2420	2420	0
619	20241121	094600	13748330	2420	2420	2420	2420	0
620	20241121	094500	13748330	2420	2420	2420	2420	0
621	20241121	094400	13748330	2420	2420	2420	2420	0
622	20241121	094300	13748330	2420	2420	2420	2420	0
623	20241121	094200	13748330	2420	2420	2420	2420	0
624	20241121	094100	13748330	2420	2420	2420	2420	0
625	20241121	094000	13748330	2420	2420	2420	2420	0
626	20241121	093900	13748330	2420	2420	2420	2420	0
627	20241121	093800	13748330	2420	2420	2420	2420	0
628	20241121	093700	13748330	2420	2420	2420	2420	0
629	20241121	093600	13748330	2420	2420	2420	2420	0
630	20241121	093500	13748330	2420	2420	2420	2420	0
631	20241121	093400	13748330	2420	2420	2420	2420	0
632	20241121	093300	13748330	2420	2420	2420	2420	0
633	20241121	093200	13748330	2420	2420	2420	2420	0
634	20241121	093100	13748330	2420	2420	2420	2420	0
635	20241121	093000	13748330	2420	2420	2420	2420	607
636	20241121	092900	12279390	2445	2445	2445	2445	0
637	20241121	092800	12279390	2445	2445	2445	2445	0
638	20241121	092700	12279390	2445	2445	2445	2445	0
639	20241121	092600	12279390	2445	2445	2445	2445	0
640	20241121	092500	12279390	2445	2445	2445	2445	0
641	20241121	092400	12279390	2445	2445	2445	2445	0
642	20241121	092300	12279390	2445	2445	2445	2445	10
643	20241121	092200	12254940	2450	2450	2450	2450	0
644	20241121	092100	12254940	2450	2450	2450	2450	0
645	20241121	092000	12254940	2450	2450	2450	2450	0
646	20241121	091900	12254940	2450	2450	2450	2450	0
647	20241121	091800	12254940	2450	2450	2450	2450	0
648	20241121	091700	12254940	2450	2450	2450	2450	0
649	20241121	091600	12254940	2450	2450	2450	2450	0
650	20241121	091500	12254940	2450	2450	2450	2450	0
651	20241121	091400	12254940	2450	2445	2450	2440	1319
652	20241121	091300	9030440	2440	2440	2440	2440	0
653	20241121	091200	9030440	2440	2440	2440	2440	0
654	20241121	091100	9030440	2440	2440	2440	2440	0
655	20241121	091000	9030440	2440	2440	2440	2440	0
656	20241121	090900	9030440	2440	2440	2440	2440	0
657	20241121	090800	9030440	2440	2440	2440	2440	0
658	20241121	090700	9030440	2440	2440	2440	2440	0
659	20241121	090600	9030440	2440	2440	2440	2440	0
660	20241121	090500	9030440	2440	2440	2440	2440	0
661	20241121	090400	9030440	2440	2440	2440	2440	0
662	20241121	090300	9030440	2440	2440	2440	2440	0
663	20241121	090200	9030440	2440	2440	2440	2440	3094
664	20241121	090100	1481080	2440	2440	2440	2440	380
665	20241121	090000	553880	2440	2440	2440	2440	227