KissMeData/215480/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203800	15353225	2420	2420	2420	2420	66
3	20241120	203700	15353225	2420	2420	2420	2420	0
4	20241120	203600	15353225	2420	2420	2420	2420	0
5	20241120	203500	15353225	2420	2420	2420	2420	0
6	20241120	203400	15353225	2420	2420	2420	2420	0
7	20241120	203300	15353225	2420	2420	2420	2420	0
8	20241120	203200	15353225	2420	2420	2420	2420	0
9	20241120	203100	15353225	2420	2420	2420	2420	0
10	20241120	203000	15353225	2420	2420	2420	2420	0
11	20241120	202900	15353225	2420	2420	2420	2420	0
12	20241120	202800	15353225	2420	2420	2420	2420	0
13	20241120	202700	15353225	2420	2420	2420	2420	0
14	20241120	202600	15353225	2420	2420	2420	2420	0
15	20241120	202500	15353225	2420	2420	2420	2420	0
16	20241120	202400	15353225	2420	2420	2420	2420	0
17	20241120	202300	15353225	2420	2420	2420	2420	0
18	20241120	202200	15353225	2420	2420	2420	2420	0
19	20241120	202100	15353225	2420	2420	2420	2420	0
20	20241120	202000	15353225	2420	2420	2420	2420	0
21	20241120	201900	15353225	2420	2420	2420	2420	0
22	20241120	201800	15353225	2420	2420	2420	2420	0
23	20241120	201700	15353225	2420	2420	2420	2420	0
24	20241120	201600	15353225	2420	2420	2420	2420	0
25	20241120	201500	15353225	2420	2420	2420	2420	0
26	20241120	201400	15353225	2420	2420	2420	2420	0
27	20241120	201300	15353225	2420	2420	2420	2420	0
28	20241120	201200	15353225	2420	2420	2420	2420	0
29	20241120	201100	15353225	2420	2420	2420	2420	0
30	20241120	201000	15353225	2420	2420	2420	2420	0
31	20241120	200900	15353225	2420	2420	2420	2420	0
32	20241120	200800	15353225	2420	2420	2420	2420	66
33	20241120	200700	15353225	2420	2420	2420	2420	0
34	20241120	200600	15353225	2420	2420	2420	2420	0
35	20241120	200500	15353225	2420	2420	2420	2420	0
36	20241120	200400	15353225	2420	2420	2420	2420	0
37	20241120	200300	15353225	2420	2420	2420	2420	0
38	20241120	200200	15353225	2420	2420	2420	2420	0
39	20241120	200100	15353225	2420	2420	2420	2420	0
40	20241120	200000	15353225	2420	2420	2420	2420	0
41	20241120	195900	15353225	2420	2420	2420	2420	0
42	20241120	195800	15353225	2420	2420	2420	2420	0
43	20241120	195700	15353225	2420	2420	2420	2420	0
44	20241120	195600	15353225	2420	2420	2420	2420	0
45	20241120	195500	15353225	2420	2420	2420	2420	0
46	20241120	195400	15353225	2420	2420	2420	2420	0
47	20241120	195300	15353225	2420	2420	2420	2420	0
48	20241120	195200	15353225	2420	2420	2420	2420	0
49	20241120	195100	15353225	2420	2420	2420	2420	0
50	20241120	195000	15353225	2420	2420	2420	2420	0
51	20241120	194900	15353225	2420	2420	2420	2420	0
52	20241120	194800	15353225	2420	2420	2420	2420	0
53	20241120	194700	15353225	2420	2420	2420	2420	0
54	20241120	194600	15353225	2420	2420	2420	2420	0
55	20241120	194500	15353225	2420	2420	2420	2420	0
56	20241120	194400	15353225	2420	2420	2420	2420	0
57	20241120	194300	15353225	2420	2420	2420	2420	0
58	20241120	194200	15353225	2420	2420	2420	2420	0
59	20241120	194100	15353225	2420	2420	2420	2420	0
60	20241120	194000	15353225	2420	2420	2420	2420	0
61	20241120	193900	15353225	2420	2420	2420	2420	0
62	20241120	193800	15353225	2420	2420	2420	2420	66
63	20241120	193700	15353225	2420	2420	2420	2420	0
64	20241120	193600	15353225	2420	2420	2420	2420	0
65	20241120	193500	15353225	2420	2420	2420	2420	0
66	20241120	193400	15353225	2420	2420	2420	2420	0
67	20241120	193300	15353225	2420	2420	2420	2420	0
68	20241120	193200	15353225	2420	2420	2420	2420	0
69	20241120	193100	15353225	2420	2420	2420	2420	0
70	20241120	193000	15353225	2420	2420	2420	2420	0
71	20241120	192900	15353225	2420	2420	2420	2420	0
72	20241120	192800	15353225	2420	2420	2420	2420	0
73	20241120	192700	15353225	2420	2420	2420	2420	0
74	20241120	192600	15353225	2420	2420	2420	2420	0
75	20241120	192500	15353225	2420	2420	2420	2420	0
76	20241120	192400	15353225	2420	2420	2420	2420	0
77	20241120	192300	15353225	2420	2420	2420	2420	0
78	20241120	192200	15353225	2420	2420	2420	2420	0
79	20241120	192100	15353225	2420	2420	2420	2420	0
80	20241120	192000	15353225	2420	2420	2420	2420	0
81	20241120	191900	15353225	2420	2420	2420	2420	0
82	20241120	191800	15353225	2420	2420	2420	2420	0
83	20241120	191700	15353225	2420	2420	2420	2420	0
84	20241120	191600	15353225	2420	2420	2420	2420	0
85	20241120	191500	15353225	2420	2420	2420	2420	0
86	20241120	191400	15353225	2420	2420	2420	2420	0
87	20241120	191300	15353225	2420	2420	2420	2420	0
88	20241120	191200	15353225	2420	2420	2420	2420	0
89	20241120	191100	15353225	2420	2420	2420	2420	0
90	20241120	191000	15353225	2420	2420	2420	2420	0
91	20241120	190900	15353225	2420	2420	2420	2420	0
92	20241120	190800	15353225	2420	2420	2420	2420	66
93	20241120	190700	15353225	2420	2420	2420	2420	0
94	20241120	190600	15353225	2420	2420	2420	2420	0
95	20241120	190500	15353225	2420	2420	2420	2420	0
96	20241120	190400	15353225	2420	2420	2420	2420	0
97	20241120	190300	15353225	2420	2420	2420	2420	0
98	20241120	190200	15353225	2420	2420	2420	2420	0
99	20241120	190100	15353225	2420	2420	2420	2420	0
100	20241120	190000	15353225	2420	2420	2420	2420	0
101	20241120	185900	15353225	2420	2420	2420	2420	0
102	20241120	185800	15353225	2420	2420	2420	2420	0
103	20241120	185700	15353225	2420	2420	2420	2420	0
104	20241120	185600	15353225	2420	2420	2420	2420	0
105	20241120	185500	15353225	2420	2420	2420	2420	0
106	20241120	185400	15353225	2420	2420	2420	2420	0
107	20241120	185300	15353225	2420	2420	2420	2420	0
108	20241120	185200	15353225	2420	2420	2420	2420	0
109	20241120	185100	15353225	2420	2420	2420	2420	0
110	20241120	185000	15353225	2420	2420	2420	2420	0
111	20241120	184900	15353225	2420	2420	2420	2420	0
112	20241120	184800	15353225	2420	2420	2420	2420	0
113	20241120	184700	15353225	2420	2420	2420	2420	0
114	20241120	184600	15353225	2420	2420	2420	2420	0
115	20241120	184500	15353225	2420	2420	2420	2420	0
116	20241120	184400	15353225	2420	2420	2420	2420	0
117	20241120	184300	15353225	2420	2420	2420	2420	0
118	20241120	184200	15353225	2420	2420	2420	2420	0
119	20241120	184100	15353225	2420	2420	2420	2420	0
120	20241120	184000	15353225	2420	2420	2420	2420	0
121	20241120	183900	15353225	2420	2420	2420	2420	0
122	20241120	183800	15353225	2420	2420	2420	2420	66
123	20241120	183700	15353225	2420	2420	2420	2420	0
124	20241120	183600	15353225	2420	2420	2420	2420	0
125	20241120	183500	15353225	2420	2420	2420	2420	0
126	20241120	183400	15353225	2420	2420	2420	2420	0
127	20241120	183300	15353225	2420	2420	2420	2420	0
128	20241120	183200	15353225	2420	2420	2420	2420	0
129	20241120	183100	15353225	2420	2420	2420	2420	0
130	20241120	183000	15353225	2420	2420	2420	2420	0
131	20241120	182900	15353225	2420	2420	2420	2420	0
132	20241120	182800	15353225	2420	2420	2420	2420	0
133	20241120	182700	15353225	2420	2420	2420	2420	0
134	20241120	182600	15353225	2420	2420	2420	2420	0
135	20241120	182500	15353225	2420	2420	2420	2420	0
136	20241120	182400	15353225	2420	2420	2420	2420	0
137	20241120	182300	15353225	2420	2420	2420	2420	0
138	20241120	182200	15353225	2420	2420	2420	2420	0
139	20241120	182100	15353225	2420	2420	2420	2420	0
140	20241120	182000	15353225	2420	2420	2420	2420	0
141	20241120	181900	15353225	2420	2420	2420	2420	0
142	20241120	181800	15353225	2420	2420	2420	2420	0
143	20241120	181700	15353225	2420	2420	2420	2420	0
144	20241120	181600	15353225	2420	2420	2420	2420	0
145	20241120	181500	15353225	2420	2420	2420	2420	0
146	20241120	181400	15353225	2420	2420	2420	2420	0
147	20241120	181300	15353225	2420	2420	2420	2420	0
148	20241120	181200	15353225	2420	2420	2420	2420	0
149	20241120	181100	15353225	2420	2420	2420	2420	0
150	20241120	181000	15353225	2420	2420	2420	2420	0
151	20241120	180900	15353225	2420	2420	2420	2420	0
152	20241120	180800	15353225	2420	2420	2420	2420	66
153	20241120	180700	15353225	2420	2420	2420	2420	0
154	20241120	180600	15353225	2420	2420	2420	2420	0
155	20241120	180500	15353225	2420	2420	2420	2420	0
156	20241120	180400	15353225	2420	2420	2420	2420	0
157	20241120	180300	15353225	2420	2420	2420	2420	0
158	20241120	180200	15353225	2420	2420	2420	2420	0
159	20241120	180100	15353225	2420	2420	2420	2420	0
160	20241120	180000	15353225	2420	2420	2420	2420	0
161	20241120	175900	15353225	2420	2420	2420	2420	0
162	20241120	175800	15353225	2420	2420	2420	2420	0
163	20241120	175700	15353225	2420	2420	2420	2420	0
164	20241120	175600	15353225	2420	2420	2420	2420	0
165	20241120	175500	15353225	2420	2420	2420	2420	0
166	20241120	175400	15353225	2420	2420	2420	2420	0
167	20241120	175300	15353225	2420	2420	2420	2420	0
168	20241120	175200	15353225	2420	2420	2420	2420	0
169	20241120	175100	15353225	2420	2420	2420	2420	0
170	20241120	175000	15353225	2420	2420	2420	2420	0
171	20241120	174900	15353225	2420	2420	2420	2420	0
172	20241120	174800	15353225	2420	2420	2420	2420	0
173	20241120	174700	15353225	2420	2420	2420	2420	0
174	20241120	174600	15353225	2420	2420	2420	2420	0
175	20241120	174500	15353225	2420	2420	2420	2420	0
176	20241120	174400	15353225	2420	2420	2420	2420	0
177	20241120	174300	15353225	2420	2420	2420	2420	0
178	20241120	174200	15353225	2420	2420	2420	2420	0
179	20241120	174100	15353225	2420	2420	2420	2420	0
180	20241120	174000	15353225	2420	2420	2420	2420	0
181	20241120	173900	15353225	2420	2420	2420	2420	0
182	20241120	173800	15353225	2420	2420	2420	2420	66
183	20241120	173700	15353225	2420	2420	2420	2420	0
184	20241120	173600	15353225	2420	2420	2420	2420	0
185	20241120	173500	15353225	2420	2420	2420	2420	0
186	20241120	173400	15353225	2420	2420	2420	2420	0
187	20241120	173300	15353225	2420	2420	2420	2420	0
188	20241120	173200	15353225	2420	2420	2420	2420	0
189	20241120	173100	15353225	2420	2420	2420	2420	0
190	20241120	173000	15353225	2420	2420	2420	2420	0
191	20241120	172900	15353225	2420	2420	2420	2420	0
192	20241120	172800	15353225	2420	2420	2420	2420	0
193	20241120	172700	15353225	2420	2420	2420	2420	0
194	20241120	172600	15353225	2420	2420	2420	2420	0
195	20241120	172500	15353225	2420	2420	2420	2420	0
196	20241120	172400	15353225	2420	2420	2420	2420	0
197	20241120	172300	15353225	2420	2420	2420	2420	0
198	20241120	172200	15353225	2420	2420	2420	2420	0
199	20241120	172100	15353225	2420	2420	2420	2420	0
200	20241120	172000	15353225	2420	2420	2420	2420	0
201	20241120	171900	15353225	2420	2420	2420	2420	0
202	20241120	171800	15353225	2420	2420	2420	2420	0
203	20241120	171700	15353225	2420	2420	2420	2420	0
204	20241120	171600	15353225	2420	2420	2420	2420	0
205	20241120	171500	15353225	2420	2420	2420	2420	0
206	20241120	171400	15353225	2420	2420	2420	2420	0
207	20241120	171300	15353225	2420	2420	2420	2420	0
208	20241120	171200	15353225	2420	2420	2420	2420	0
209	20241120	171100	15353225	2420	2420	2420	2420	0
210	20241120	171000	15353225	2420	2420	2420	2420	0
211	20241120	170900	15353225	2420	2420	2420	2420	0
212	20241120	170800	15353225	2420	2420	2420	2420	66
213	20241120	170700	15353225	2420	2420	2420	2420	0
214	20241120	170600	15353225	2420	2420	2420	2420	0
215	20241120	170500	15353225	2420	2420	2420	2420	0
216	20241120	170400	15353225	2420	2420	2420	2420	0
217	20241120	170300	15353225	2420	2420	2420	2420	0
218	20241120	170200	15353225	2420	2420	2420	2420	0
219	20241120	170100	15353225	2420	2420	2420	2420	0
220	20241120	170000	15353225	2420	2420	2420	2420	0
221	20241120	165900	15353225	2420	2420	2420	2420	0
222	20241120	165800	15353225	2420	2420	2420	2420	0
223	20241120	165700	15353225	2420	2420	2420	2420	0
224	20241120	165600	15353225	2420	2420	2420	2420	0
225	20241120	165500	15353225	2420	2420	2420	2420	0
226	20241120	165400	15353225	2420	2420	2420	2420	0
227	20241120	165300	15353225	2420	2420	2420	2420	0
228	20241120	165200	15353225	2420	2420	2420	2420	0
229	20241120	165100	15353225	2420	2420	2420	2420	0
230	20241120	165000	15353225	2420	2420	2420	2420	0
231	20241120	164900	15353225	2420	2420	2420	2420	0
232	20241120	164800	15353225	2420	2420	2420	2420	0
233	20241120	164700	15353225	2420	2420	2420	2420	0
234	20241120	164600	15353225	2420	2420	2420	2420	0
235	20241120	164500	15353225	2420	2420	2420	2420	0
236	20241120	164400	15353225	2420	2420	2420	2420	0
237	20241120	164300	15353225	2420	2420	2420	2420	0
238	20241120	164200	15353225	2420	2420	2420	2420	0
239	20241120	164100	15353225	2420	2420	2420	2420	0
240	20241120	164000	15353225	2420	2420	2420	2420	0
241	20241120	163900	15353225	2420	2420	2420	2420	0
242	20241120	163800	15353225	2420	2420	2420	2420	66
243	20241120	163700	15353225	2420	2420	2420	2420	0
244	20241120	163600	15353225	2420	2420	2420	2420	0
245	20241120	163500	15353225	2420	2420	2420	2420	0
246	20241120	163400	15353225	2420	2420	2420	2420	0
247	20241120	163300	15353225	2420	2420	2420	2420	0
248	20241120	163200	15353225	2420	2420	2420	2420	0
249	20241120	163100	15353225	2420	2420	2420	2420	0
250	20241120	163000	15353225	2420	2420	2420	2420	0
251	20241120	162900	15353225	2420	2420	2420	2420	0
252	20241120	162800	15353225	2420	2420	2420	2420	0
253	20241120	162700	15353225	2420	2420	2420	2420	0
254	20241120	162600	15353225	2420	2420	2420	2420	0
255	20241120	162500	15353225	2420	2420	2420	2420	0
256	20241120	162400	15353225	2420	2420	2420	2420	0
257	20241120	162300	15353225	2420	2420	2420	2420	0
258	20241120	162200	15353225	2420	2420	2420	2420	0
259	20241120	162100	15353225	2420	2420	2420	2420	0
260	20241120	162000	15353225	2420	2420	2420	2420	0
261	20241120	161900	15353225	2420	2420	2420	2420	0
262	20241120	161800	15353225	2420	2420	2420	2420	0
263	20241120	161700	15353225	2420	2420	2420	2420	0
264	20241120	161600	15353225	2420	2420	2420	2420	0
265	20241120	161500	15353225	2420	2420	2420	2420	0
266	20241120	161400	15353225	2420	2420	2420	2420	0
267	20241120	161300	15353225	2420	2420	2420	2420	0
268	20241120	161200	15353225	2420	2420	2420	2420	0
269	20241120	161100	15353225	2420	2420	2420	2420	0
270	20241120	161000	15353225	2420	2420	2420	2420	0
271	20241120	160900	15353225	2420	2420	2420	2420	0
272	20241120	160800	15353225	2420	2420	2420	2420	66
273	20241120	160700	15353225	2420	2420	2420	2420	0
274	20241120	160600	15353225	2420	2420	2420	2420	0
275	20241120	160500	15353225	2420	2420	2420	2420	0
276	20241120	160400	15353225	2420	2420	2420	2420	0
277	20241120	160300	15353225	2420	2420	2420	2420	0
278	20241120	160200	15353225	2420	2420	2420	2420	0
279	20241120	160100	15353225	2420	2420	2420	2420	0
280	20241120	160000	15353225	2420	2420	2420	2420	0
281	20241120	155900	15353225	2420	2420	2420	2420	0
282	20241120	155800	15353225	2420	2420	2420	2420	0
283	20241120	155700	15353225	2420	2420	2420	2420	0
284	20241120	155600	15353225	2420	2420	2420	2420	0
285	20241120	155500	15353225	2420	2420	2420	2420	0
286	20241120	155400	15353225	2420	2420	2420	2420	0
287	20241120	155300	15353225	2420	2420	2420	2420	0
288	20241120	155200	15353225	2420	2420	2420	2420	0
289	20241120	155100	15353225	2420	2420	2420	2420	0
290	20241120	155000	15353225	2420	2420	2420	2420	0
291	20241120	154900	15353225	2420	2420	2420	2420	0
292	20241120	154800	15353225	2420	2420	2420	2420	0
293	20241120	154700	15353225	2420	2420	2420	2420	0
294	20241120	154600	15353225	2420	2420	2420	2420	0
295	20241120	154500	15353225	2420	2420	2420	2420	0
296	20241120	154400	15353225	2420	2420	2420	2420	0
297	20241120	154300	15353225	2420	2420	2420	2420	0
298	20241120	154200	15353225	2420	2420	2420	2420	0
299	20241120	154100	15353225	2420	2420	2420	2420	0
300	20241120	154000	15353225	2420	2420	2420	2420	0
301	20241120	153900	15353225	2420	2420	2420	2420	0
302	20241120	153800	15353225	2420	2420	2420	2420	66
303	20241120	153700	15353225	2420	2420	2420	2420	0
304	20241120	153600	15353225	2420	2420	2420	2420	0
305	20241120	153500	15353225	2420	2420	2420	2420	0
306	20241120	153400	15353225	2420	2420	2420	2420	0
307	20241120	153300	15353225	2420	2420	2420	2420	0
308	20241120	153200	15353225	2420	2420	2420	2420	0
309	20241120	153100	15353225	2420	2420	2420	2420	0
310	20241120	153000	15353225	2420	2420	2420	2420	66
311	20241120	152900	15193505	2445	2445	2445	2445	0
312	20241120	152800	15193505	2445	2445	2445	2445	0
313	20241120	152700	15193505	2445	2445	2445	2445	0
314	20241120	152600	15193505	2445	2445	2445	2445	0
315	20241120	152500	15193505	2445	2445	2445	2445	0
316	20241120	152400	15193505	2445	2445	2445	2445	0
317	20241120	152300	15193505	2445	2445	2445	2445	0
318	20241120	152200	15193505	2445	2445	2445	2445	0
319	20241120	152100	15193505	2445	2445	2445	2445	0
320	20241120	152000	15193505	2445	2445	2445	2445	0
321	20241120	151900	15193505	2445	2445	2445	2445	0
322	20241120	151800	15193505	2445	2445	2445	2445	0
323	20241120	151700	15193505	2445	2445	2445	2445	0
324	20241120	151600	15193505	2445	2445	2445	2445	0
325	20241120	151500	15193505	2445	2445	2445	2445	200
326	20241120	151400	14704505	2445	2445	2445	2445	1
327	20241120	151300	14702060	2420	2440	2440	2420	148
328	20241120	151200	14342455	2440	2440	2440	2440	0
329	20241120	151100	14342455	2440	2440	2440	2440	0
330	20241120	151000	14342455	2440	2440	2440	2440	3
331	20241120	150900	14335135	2425	2425	2425	2425	2
332	20241120	150800	14330285	2450	2450	2450	2450	0
333	20241120	150700	14330285	2450	2450	2450	2450	0
334	20241120	150600	14330285	2450	2450	2450	2450	0
335	20241120	150500	14330285	2450	2450	2450	2450	0
336	20241120	150400	14330285	2450	2450	2450	2450	0
337	20241120	150300	14330285	2450	2450	2450	2450	0
338	20241120	150200	14330285	2450	2450	2450	2450	0
339	20241120	150100	14330285	2450	2450	2450	2450	0
340	20241120	150000	14330285	2450	2450	2450	2450	1
341	20241120	145900	14327835	2440	2440	2440	2440	0
342	20241120	145800	14327835	2440	2440	2440	2440	0
343	20241120	145700	14327835	2440	2440	2440	2440	0
344	20241120	145600	14327835	2440	2440	2440	2440	0
345	20241120	145500	14327835	2440	2440	2440	2440	0
346	20241120	145400	14327835	2440	2440	2440	2440	0
347	20241120	145300	14327835	2440	2440	2440	2440	0
348	20241120	145200	14327835	2440	2440	2440	2440	138
349	20241120	145100	13991115	2440	2440	2440	2440	0
350	20241120	145000	13991115	2440	2440	2440	2440	403
351	20241120	144900	13007795	2440	2440	2440	2440	0
352	20241120	144800	13007795	2440	2440	2440	2440	200
353	20241120	144700	12519795	2445	2445	2445	2445	0
354	20241120	144600	12519795	2445	2445	2445	2445	0
355	20241120	144500	12519795	2445	2445	2445	2445	0
356	20241120	144400	12519795	2445	2445	2445	2445	0
357	20241120	144300	12519795	2445	2445	2445	2445	0
358	20241120	144200	12519795	2445	2445	2445	2445	0
359	20241120	144100	12519795	2445	2445	2445	2445	0
360	20241120	144000	12519795	2445	2445	2445	2445	5
361	20241120	143900	12507570	2440	2435	2440	2435	1556
362	20241120	143800	8713590	2435	2435	2435	2435	116
363	20241120	143700	8431130	2435	2435	2435	2435	0
364	20241120	143600	8431130	2435	2435	2435	2435	53
365	20241120	143500	8302075	2430	2430	2430	2430	334
366	20241120	143400	7490455	2430	2430	2430	2430	0
367	20241120	143300	7490455	2430	2430	2430	2430	0
368	20241120	143200	7490455	2430	2430	2430	2430	0
369	20241120	143100	7490455	2430	2430	2430	2430	0
370	20241120	143000	7490455	2430	2430	2430	2430	0
371	20241120	142900	7490455	2430	2430	2430	2430	0
372	20241120	142800	7490455	2430	2430	2430	2430	165
373	20241120	142700	7089505	2430	2430	2430	2430	0
374	20241120	142600	7089505	2430	2430	2430	2430	0
375	20241120	142500	7089505	2430	2430	2430	2430	0
376	20241120	142400	7089505	2430	2430	2430	2430	0
377	20241120	142300	7089505	2430	2430	2430	2430	0
378	20241120	142200	7089505	2430	2430	2430	2430	100
379	20241120	142100	6846505	2430	2430	2430	2430	0
380	20241120	142000	6846505	2430	2430	2430	2430	0
381	20241120	141900	6846505	2430	2430	2430	2430	0
382	20241120	141800	6846505	2430	2430	2430	2430	0
383	20241120	141700	6846505	2430	2430	2430	2430	0
384	20241120	141600	6846505	2430	2430	2430	2430	110
385	20241120	141500	6579205	2430	2430	2430	2430	0
386	20241120	141400	6579205	2430	2430	2430	2430	0
387	20241120	141300	6579205	2430	2430	2430	2430	1
388	20241120	141200	6576775	2420	2420	2420	2420	0
389	20241120	141100	6576775	2420	2420	2420	2420	0
390	20241120	141000	6576775	2420	2420	2420	2420	3
391	20241120	140900	6569515	2430	2430	2430	2430	0
392	20241120	140800	6569515	2430	2430	2430	2430	0
393	20241120	140700	6569515	2430	2430	2430	2430	0
394	20241120	140600	6569515	2430	2430	2430	2430	0
395	20241120	140500	6569515	2430	2430	2430	2430	0
396	20241120	140400	6569515	2430	2430	2430	2430	0
397	20241120	140300	6569515	2430	2430	2430	2430	0
398	20241120	140200	6569515	2430	2430	2430	2430	0
399	20241120	140100	6569515	2430	2430	2430	2430	0
400	20241120	140000	6569515	2430	2430	2430	2430	0
401	20241120	135900	6569515	2430	2430	2430	2430	0
402	20241120	135800	6569515	2430	2430	2430	2430	0
403	20241120	135700	6569515	2430	2430	2430	2430	0
404	20241120	135600	6569515	2430	2430	2430	2430	0
405	20241120	135500	6569515	2430	2430	2430	2430	0
406	20241120	135400	6569515	2430	2430	2430	2430	0
407	20241120	135300	6569515	2430	2430	2430	2430	0
408	20241120	135200	6569515	2430	2430	2430	2430	0
409	20241120	135100	6569515	2430	2430	2430	2430	0
410	20241120	135000	6569515	2430	2430	2430	2430	0
411	20241120	134900	6569515	2430	2430	2430	2430	0
412	20241120	134800	6569515	2430	2430	2430	2430	0
413	20241120	134700	6569515	2430	2430	2430	2430	0
414	20241120	134600	6569515	2430	2430	2430	2430	0
415	20241120	134500	6569515	2430	2430	2430	2430	0
416	20241120	134400	6569515	2430	2430	2430	2430	83
417	20241120	134300	6367825	2420	2425	2425	2420	100
418	20241120	134200	6125550	2430	2430	2430	2430	0
419	20241120	134100	6125550	2430	2430	2430	2430	0
420	20241120	134000	6125550	2430	2430	2430	2430	0
421	20241120	133900	6125550	2430	2430	2430	2430	0
422	20241120	133800	6125550	2430	2430	2430	2430	0
423	20241120	133700	6125550	2430	2430	2430	2430	0
424	20241120	133600	6125550	2430	2430	2430	2430	0
425	20241120	133500	6125550	2430	2430	2430	2430	0
426	20241120	133400	6125550	2430	2430	2430	2430	0
427	20241120	133300	6125550	2430	2430	2430	2430	0
428	20241120	133200	6125550	2430	2430	2430	2430	0
429	20241120	133100	6125550	2430	2430	2430	2430	0
430	20241120	133000	6125550	2430	2430	2430	2430	0
431	20241120	132900	6125550	2430	2430	2430	2430	0
432	20241120	132800	6125550	2430	2430	2430	2430	0
433	20241120	132700	6125550	2430	2430	2430	2430	0
434	20241120	132600	6125550	2430	2430	2430	2430	0
435	20241120	132500	6125550	2430	2430	2430	2430	0
436	20241120	132400	6125550	2430	2430	2430	2430	0
437	20241120	132300	6125550	2430	2430	2430	2430	0
438	20241120	132200	6125550	2430	2430	2430	2430	0
439	20241120	132100	6125550	2430	2430	2430	2430	0
440	20241120	132000	6125550	2430	2430	2430	2430	0
441	20241120	131900	6125550	2430	2430	2430	2430	0
442	20241120	131800	6125550	2430	2430	2430	2430	0
443	20241120	131700	6125550	2430	2430	2430	2430	0
444	20241120	131600	6125550	2430	2430	2430	2430	0
445	20241120	131500	6125550	2430	2430	2430	2430	0
446	20241120	131400	6125550	2430	2430	2430	2430	0
447	20241120	131300	6125550	2430	2430	2430	2430	0
448	20241120	131200	6125550	2430	2430	2430	2430	0
449	20241120	131100	6125550	2430	2430	2430	2430	0
450	20241120	131000	6125550	2430	2430	2430	2430	0
451	20241120	130900	6125550	2430	2430	2430	2430	0
452	20241120	130800	6125550	2430	2430	2430	2430	0
453	20241120	130700	6125550	2430	2430	2430	2430	0
454	20241120	130600	6125550	2430	2430	2430	2430	0
455	20241120	130500	6125550	2430	2430	2430	2430	3
456	20241120	130400	6118260	2425	2425	2425	2425	0
457	20241120	130300	6118260	2425	2425	2425	2425	0
458	20241120	130200	6118260	2425	2425	2425	2425	0
459	20241120	130100	6118260	2425	2425	2425	2425	0
460	20241120	130000	6118260	2425	2425	2425	2425	0
461	20241120	125900	6118260	2425	2425	2425	2425	0
462	20241120	125800	6118260	2425	2425	2425	2425	0
463	20241120	125700	6118260	2425	2425	2425	2425	0
464	20241120	125600	6118260	2425	2425	2425	2425	0
465	20241120	125500	6118260	2425	2425	2425	2425	0
466	20241120	125400	6118260	2425	2425	2425	2425	1
467	20241120	125300	6115835	2430	2430	2430	2430	0
468	20241120	125200	6115835	2430	2430	2430	2430	0
469	20241120	125100	6115835	2430	2430	2430	2430	0
470	20241120	125000	6115835	2430	2430	2430	2430	0
471	20241120	124900	6115835	2430	2430	2430	2430	0
472	20241120	124800	6115835	2430	2430	2430	2430	0
473	20241120	124700	6115835	2430	2430	2430	2430	0
474	20241120	124600	6115835	2430	2430	2430	2430	0
475	20241120	124500	6115835	2430	2430	2430	2430	0
476	20241120	124400	6115835	2430	2430	2430	2430	0
477	20241120	124300	6115835	2430	2430	2430	2430	0
478	20241120	124200	6115835	2430	2430	2430	2430	0
479	20241120	124100	6115835	2430	2430	2430	2430	0
480	20241120	124000	6115835	2430	2430	2430	2430	0
481	20241120	123900	6115835	2430	2430	2430	2430	0
482	20241120	123800	6115835	2430	2430	2430	2430	0
483	20241120	123700	6115835	2430	2430	2430	2430	50
484	20241120	123600	5994335	2430	2430	2430	2430	0
485	20241120	123500	5994335	2430	2430	2430	2430	0
486	20241120	123400	5994335	2430	2430	2430	2430	0
487	20241120	123300	5994335	2430	2430	2430	2430	0
488	20241120	123200	5994335	2430	2430	2430	2430	0
489	20241120	123100	5994335	2430	2430	2430	2430	0
490	20241120	123000	5994335	2430	2430	2430	2430	0
491	20241120	122900	5994335	2430	2430	2430	2430	0
492	20241120	122800	5994335	2430	2430	2430	2430	0
493	20241120	122700	5994335	2430	2430	2430	2430	0
494	20241120	122600	5994335	2430	2430	2430	2430	0
495	20241120	122500	5994335	2430	2430	2430	2430	0
496	20241120	122400	5994335	2430	2430	2430	2430	0
497	20241120	122300	5994335	2430	2430	2430	2430	0
498	20241120	122200	5994335	2430	2430	2430	2430	0
499	20241120	122100	5994335	2430	2430	2430	2430	0
500	20241120	122000	5994335	2430	2430	2430	2430	0
501	20241120	121900	5994335	2430	2430	2430	2430	0
502	20241120	121800	5994335	2430	2430	2430	2430	0
503	20241120	121700	5994335	2430	2430	2430	2430	0
504	20241120	121600	5994335	2430	2430	2430	2430	0
505	20241120	121500	5994335	2430	2430	2430	2430	0
506	20241120	121400	5994335	2430	2430	2430	2430	0
507	20241120	121300	5994335	2430	2430	2430	2430	0
508	20241120	121200	5994335	2430	2430	2430	2430	0
509	20241120	121100	5994335	2430	2430	2430	2430	0
510	20241120	121000	5994335	2430	2430	2430	2430	0
511	20241120	120900	5994335	2430	2430	2430	2430	0
512	20241120	120800	5994335	2430	2430	2430	2430	0
513	20241120	120700	5994335	2430	2430	2430	2430	0
514	20241120	120600	5994335	2430	2430	2430	2430	1
515	20241120	120500	5991905	2425	2425	2425	2425	0
516	20241120	120400	5991905	2425	2425	2425	2425	0
517	20241120	120300	5991905	2425	2425	2425	2425	0
518	20241120	120200	5991905	2425	2425	2425	2425	0
519	20241120	120100	5991905	2425	2425	2425	2425	0
520	20241120	120000	5991905	2425	2425	2425	2425	0
521	20241120	115900	5991905	2425	2425	2425	2425	0
522	20241120	115800	5991905	2425	2425	2425	2425	0
523	20241120	115700	5991905	2425	2425	2425	2425	0
524	20241120	115600	5991905	2425	2425	2425	2425	0
525	20241120	115500	5991905	2425	2425	2425	2425	0
526	20241120	115400	5991905	2425	2425	2425	2425	0
527	20241120	115300	5991905	2425	2425	2425	2425	0
528	20241120	115200	5991905	2425	2425	2425	2425	0
529	20241120	115100	5991905	2425	2425	2425	2425	0
530	20241120	115000	5991905	2425	2425	2425	2425	0
531	20241120	114900	5991905	2425	2425	2425	2425	0
532	20241120	114800	5991905	2425	2425	2425	2425	0
533	20241120	114700	5991905	2425	2425	2425	2425	0
534	20241120	114600	5991905	2425	2425	2425	2425	0
535	20241120	114500	5991905	2425	2425	2425	2425	0
536	20241120	114400	5991905	2425	2425	2425	2425	0
537	20241120	114300	5991905	2425	2425	2425	2425	0
538	20241120	114200	5991905	2425	2425	2425	2425	0
539	20241120	114100	5991905	2425	2425	2425	2425	0
540	20241120	114000	5991905	2425	2425	2425	2425	0
541	20241120	113900	5991905	2425	2425	2425	2425	0
542	20241120	113800	5991905	2425	2425	2425	2425	0
543	20241120	113700	5991905	2425	2425	2425	2425	0
544	20241120	113600	5991905	2425	2425	2425	2425	0
545	20241120	113500	5991905	2425	2425	2425	2425	0
546	20241120	113400	5991905	2425	2425	2425	2425	0
547	20241120	113300	5991905	2425	2425	2425	2425	0
548	20241120	113200	5991905	2425	2425	2425	2425	0
549	20241120	113100	5991905	2425	2425	2425	2425	0
550	20241120	113000	5991905	2425	2425	2425	2425	0
551	20241120	112900	5991905	2425	2425	2425	2425	0
552	20241120	112800	5991905	2425	2425	2425	2425	0
553	20241120	112700	5991905	2425	2425	2425	2425	0
554	20241120	112600	5991905	2425	2425	2425	2425	0
555	20241120	112500	5991905	2425	2425	2425	2425	0
556	20241120	112400	5991905	2425	2425	2425	2425	9
557	20241120	112300	5970080	2425	2425	2425	2425	0
558	20241120	112200	5970080	2425	2425	2425	2425	0
559	20241120	112100	5970080	2425	2425	2425	2425	0
560	20241120	112000	5970080	2425	2425	2425	2425	4
561	20241120	111900	5960380	2425	2425	2425	2425	1
562	20241120	111800	5957955	2425	2425	2425	2425	0
563	20241120	111700	5957955	2425	2425	2425	2425	0
564	20241120	111600	5957955	2425	2425	2425	2425	0
565	20241120	111500	5957955	2425	2425	2425	2425	0
566	20241120	111400	5957955	2425	2425	2425	2425	0
567	20241120	111300	5957955	2425	2425	2425	2425	0
568	20241120	111200	5957955	2425	2425	2425	2425	0
569	20241120	111100	5957955	2425	2425	2425	2425	0
570	20241120	111000	5957955	2425	2425	2425	2425	0
571	20241120	110900	5957955	2425	2425	2425	2425	0
572	20241120	110800	5957955	2425	2425	2425	2425	0
573	20241120	110700	5957955	2425	2425	2425	2425	0
574	20241120	110600	5957955	2425	2425	2425	2425	0
575	20241120	110500	5957955	2425	2425	2425	2425	0
576	20241120	110400	5957955	2425	2425	2425	2425	0
577	20241120	110300	5957955	2425	2425	2425	2425	0
578	20241120	110200	5957955	2425	2430	2430	2425	4
579	20241120	110100	5948245	2430	2430	2430	2430	0
580	20241120	110000	5948245	2430	2430	2430	2430	0
581	20241120	105900	5948245	2430	2430	2430	2430	0
582	20241120	105800	5948245	2430	2430	2430	2430	5
583	20241120	105700	5936095	2430	2430	2430	2430	0
584	20241120	105600	5936095	2430	2430	2430	2430	0
585	20241120	105500	5936095	2430	2430	2430	2430	1
586	20241120	105400	5933665	2410	2410	2410	2410	0
587	20241120	105300	5933665	2410	2410	2410	2410	0
588	20241120	105200	5933665	2410	2410	2410	2410	0
589	20241120	105100	5933665	2410	2410	2410	2410	0
590	20241120	105000	5933665	2410	2410	2410	2410	0
591	20241120	104900	5933665	2410	2410	2410	2410	0
592	20241120	104800	5933665	2410	2410	2410	2410	0
593	20241120	104700	5933665	2410	2410	2410	2410	0
594	20241120	104600	5933665	2410	2410	2410	2410	0
595	20241120	104500	5933665	2410	2410	2410	2410	0
596	20241120	104400	5933665	2410	2410	2410	2410	0
597	20241120	104300	5933665	2410	2410	2410	2410	11
598	20241120	104200	5907155	2415	2415	2415	2415	0
599	20241120	104100	5907155	2415	2410	2415	2410	233
600	20241120	104000	5345510	2415	2415	2415	2415	2
601	20241120	103900	5340680	2420	2420	2420	2420	0
602	20241120	103800	5340680	2420	2420	2420	2420	0
603	20241120	103700	5340680	2420	2420	2420	2420	0
604	20241120	103600	5340680	2420	2420	2420	2420	0
605	20241120	103500	5340680	2420	2420	2420	2420	0
606	20241120	103400	5340680	2420	2420	2420	2420	2
607	20241120	103300	5335840	2425	2425	2425	2425	0
608	20241120	103200	5335840	2425	2425	2425	2425	0
609	20241120	103100	5335840	2425	2425	2425	2425	0
610	20241120	103000	5335840	2425	2425	2425	2425	0
611	20241120	102900	5335840	2425	2425	2425	2425	0
612	20241120	102800	5335840	2425	2425	2425	2425	0
613	20241120	102700	5335840	2425	2425	2425	2425	0
614	20241120	102600	5335840	2425	2425	2425	2425	0
615	20241120	102500	5335840	2425	2425	2425	2425	2
616	20241120	102400	5330990	2425	2425	2425	2425	0
617	20241120	102300	5330990	2425	2425	2425	2425	0
618	20241120	102200	5330990	2425	2425	2425	2425	0
619	20241120	102100	5330990	2425	2425	2425	2425	0
620	20241120	102000	5330990	2425	2425	2425	2425	0
621	20241120	101900	5330990	2425	2425	2425	2425	0
622	20241120	101800	5330990	2425	2425	2425	2425	3
623	20241120	101700	5323715	2425	2425	2425	2425	0
624	20241120	101600	5323715	2425	2425	2425	2425	0
625	20241120	101500	5323715	2425	2425	2425	2425	0
626	20241120	101400	5323715	2425	2425	2425	2425	0
627	20241120	101300	5323715	2425	2425	2425	2425	0
628	20241120	101200	5323715	2425	2425	2425	2425	0
629	20241120	101100	5323715	2425	2425	2425	2425	0
630	20241120	101000	5323715	2425	2425	2425	2425	0
631	20241120	100900	5323715	2425	2425	2425	2425	4
632	20241120	100800	5314015	2425	2425	2425	2425	10
633	20241120	100700	5289765	2425	2425	2425	2425	1
634	20241120	100600	5287340	2410	2410	2410	2410	0
635	20241120	100500	5287340	2410	2410	2410	2410	0
636	20241120	100400	5287340	2410	2410	2410	2410	0
637	20241120	100300	5287340	2410	2410	2410	2410	0
638	20241120	100200	5287340	2410	2410	2410	2410	0
639	20241120	100100	5287340	2410	2425	2425	2410	1349
640	20241120	100000	2032755	2425	2425	2425	2425	0
641	20241120	095900	2032755	2425	2425	2425	2425	0
642	20241120	095800	2032755	2425	2425	2425	2425	0
643	20241120	095700	2032755	2425	2425	2425	2425	0
644	20241120	095600	2032755	2425	2425	2425	2425	0
645	20241120	095500	2032755	2425	2425	2425	2425	0
646	20241120	095400	2032755	2425	2425	2425	2425	0
647	20241120	095300	2032755	2425	2425	2425	2425	0
648	20241120	095200	2032755	2425	2425	2425	2425	0
649	20241120	095100	2032755	2425	2425	2425	2425	0
650	20241120	095000	2032755	2425	2425	2425	2425	0
651	20241120	094900	2032755	2425	2425	2425	2425	0
652	20241120	094800	2032755	2425	2425	2425	2425	0
653	20241120	094700	2032755	2425	2425	2425	2425	2
654	20241120	094600	2027905	2430	2430	2430	2430	0
655	20241120	094500	2027905	2430	2430	2430	2430	0
656	20241120	094400	2027905	2430	2430	2430	2430	0
657	20241120	094300	2027905	2430	2430	2430	2430	0
658	20241120	094200	2027905	2430	2430	2430	2430	1
659	20241120	094100	2025475	2430	2430	2430	2430	0
660	20241120	094000	2025475	2430	2430	2430	2430	0
661	20241120	093900	2025475	2430	2430	2430	2430	0
662	20241120	093800	2025475	2430	2430	2430	2430	20
663	20241120	093700	1976875	2430	2430	2430	2430	0
664	20241120	093600	1976875	2430	2430	2430	2430	0
665	20241120	093500	1976875	2430	2430	2430	2430	0
666	20241120	093400	1976875	2430	2430	2430	2430	2
667	20241120	093300	1972015	2430	2430	2430	2430	7
668	20241120	093200	1955005	2425	2425	2425	2425	0
669	20241120	093100	1955005	2425	2425	2425	2425	0
670	20241120	093000	1955005	2425	2425	2425	2425	0
671	20241120	092900	1955005	2425	2425	2425	2425	0
672	20241120	092800	1955005	2425	2425	2425	2425	1
673	20241120	092700	1952580	2425	2425	2425	2425	0
674	20241120	092600	1952580	2425	2425	2425	2425	0
675	20241120	092500	1952580	2425	2425	2425	2425	0
676	20241120	092400	1952580	2425	2430	2430	2425	3
677	20241120	092300	1945300	2430	2430	2430	2430	0
678	20241120	092200	1945300	2430	2430	2430	2430	0
679	20241120	092100	1945300	2430	2430	2430	2430	0
680	20241120	092000	1945300	2430	2430	2430	2430	0
681	20241120	091900	1945300	2430	2430	2430	2430	0
682	20241120	091800	1945300	2430	2430	2430	2430	0
683	20241120	091700	1945300	2430	2430	2430	2430	1
684	20241120	091600	1942870	2435	2435	2435	2435	0
685	20241120	091500	1942870	2435	2435	2435	2435	0
686	20241120	091400	1942870	2435	2435	2435	2435	14
687	20241120	091300	1908780	2435	2435	2435	2435	2
688	20241120	091200	1903910	2440	2440	2440	2440	0
689	20241120	091100	1903910	2440	2440	2440	2440	0
690	20241120	091000	1903910	2440	2435	2440	2435	508
691	20241120	090900	664415	2435	2435	2435	2435	0
692	20241120	090800	664415	2435	2420	2435	2420	2
693	20241120	090700	659560	2420	2420	2420	2420	3
694	20241120	090600	652300	2420	2420	2420	2420	0
695	20241120	090500	652300	2420	2420	2420	2420	1
696	20241120	090400	649880	2420	2420	2420	2420	43
697	20241120	090300	545820	2420	2420	2420	2420	1
698	20241120	090200	543400	2420	2420	2420	2420	1
699	20241120	090100	540980	2415	2415	2435	2415	33
700	20241120	090000	461265	2415	2415	2415	2415	191