KissMeData/341170/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210400	5399105	2470	2470	2470	2470	1
3	20241119	210300	5399105	2470	2470	2470	2470	0
4	20241119	210200	5399105	2470	2470	2470	2470	0
5	20241119	210100	5399105	2470	2470	2470	2470	0
6	20241119	210000	5399105	2470	2470	2470	2470	0
7	20241119	205900	5399105	2470	2470	2470	2470	0
8	20241119	205800	5399105	2470	2470	2470	2470	0
9	20241119	205700	5399105	2470	2470	2470	2470	0
10	20241119	205600	5399105	2470	2470	2470	2470	0
11	20241119	205500	5399105	2470	2470	2470	2470	0
12	20241119	205400	5399105	2470	2470	2470	2470	0
13	20241119	205300	5399105	2470	2470	2470	2470	0
14	20241119	205200	5399105	2470	2470	2470	2470	0
15	20241119	205100	5399105	2470	2470	2470	2470	0
16	20241119	205000	5399105	2470	2470	2470	2470	0
17	20241119	204900	5399105	2470	2470	2470	2470	0
18	20241119	204800	5399105	2470	2470	2470	2470	0
19	20241119	204700	5399105	2470	2470	2470	2470	0
20	20241119	204600	5399105	2470	2470	2470	2470	0
21	20241119	204500	5399105	2470	2470	2470	2470	0
22	20241119	204400	5399105	2470	2470	2470	2470	0
23	20241119	204300	5399105	2470	2470	2470	2470	0
24	20241119	204200	5399105	2470	2470	2470	2470	0
25	20241119	204100	5399105	2470	2470	2470	2470	0
26	20241119	204000	5399105	2470	2470	2470	2470	0
27	20241119	203900	5399105	2470	2470	2470	2470	0
28	20241119	203800	5399105	2470	2470	2470	2470	0
29	20241119	203700	5399105	2470	2470	2470	2470	0
30	20241119	203600	5399105	2470	2470	2470	2470	0
31	20241119	203500	5399105	2470	2470	2470	2470	0
32	20241119	203400	5399105	2470	2470	2470	2470	1
33	20241119	203300	5399105	2470	2470	2470	2470	0
34	20241119	203200	5399105	2470	2470	2470	2470	0
35	20241119	203100	5399105	2470	2470	2470	2470	0
36	20241119	203000	5399105	2470	2470	2470	2470	0
37	20241119	202900	5399105	2470	2470	2470	2470	0
38	20241119	202800	5399105	2470	2470	2470	2470	0
39	20241119	202700	5399105	2470	2470	2470	2470	0
40	20241119	202600	5399105	2470	2470	2470	2470	0
41	20241119	202500	5399105	2470	2470	2470	2470	0
42	20241119	202400	5399105	2470	2470	2470	2470	0
43	20241119	202300	5399105	2470	2470	2470	2470	0
44	20241119	202200	5399105	2470	2470	2470	2470	0
45	20241119	202100	5399105	2470	2470	2470	2470	0
46	20241119	202000	5399105	2470	2470	2470	2470	0
47	20241119	201900	5399105	2470	2470	2470	2470	0
48	20241119	201800	5399105	2470	2470	2470	2470	0
49	20241119	201700	5399105	2470	2470	2470	2470	0
50	20241119	201600	5399105	2470	2470	2470	2470	0
51	20241119	201500	5399105	2470	2470	2470	2470	0
52	20241119	201400	5399105	2470	2470	2470	2470	0
53	20241119	201300	5399105	2470	2470	2470	2470	0
54	20241119	201200	5399105	2470	2470	2470	2470	0
55	20241119	201100	5399105	2470	2470	2470	2470	0
56	20241119	201000	5399105	2470	2470	2470	2470	0
57	20241119	200900	5399105	2470	2470	2470	2470	0
58	20241119	200800	5399105	2470	2470	2470	2470	0
59	20241119	200700	5399105	2470	2470	2470	2470	0
60	20241119	200600	5399105	2470	2470	2470	2470	0
61	20241119	200500	5399105	2470	2470	2470	2470	0
62	20241119	200400	5399105	2470	2470	2470	2470	1
63	20241119	200300	5399105	2470	2470	2470	2470	0
64	20241119	200200	5399105	2470	2470	2470	2470	0
65	20241119	200100	5399105	2470	2470	2470	2470	0
66	20241119	200000	5399105	2470	2470	2470	2470	0
67	20241119	195900	5399105	2470	2470	2470	2470	0
68	20241119	195800	5399105	2470	2470	2470	2470	0
69	20241119	195700	5399105	2470	2470	2470	2470	0
70	20241119	195600	5399105	2470	2470	2470	2470	0
71	20241119	195500	5399105	2470	2470	2470	2470	0
72	20241119	195400	5399105	2470	2470	2470	2470	0
73	20241119	195300	5399105	2470	2470	2470	2470	0
74	20241119	195200	5399105	2470	2470	2470	2470	0
75	20241119	195100	5399105	2470	2470	2470	2470	0
76	20241119	195000	5399105	2470	2470	2470	2470	0
77	20241119	194900	5399105	2470	2470	2470	2470	0
78	20241119	194800	5399105	2470	2470	2470	2470	0
79	20241119	194700	5399105	2470	2470	2470	2470	0
80	20241119	194600	5399105	2470	2470	2470	2470	0
81	20241119	194500	5399105	2470	2470	2470	2470	0
82	20241119	194400	5399105	2470	2470	2470	2470	0
83	20241119	194300	5399105	2470	2470	2470	2470	0
84	20241119	194200	5399105	2470	2470	2470	2470	0
85	20241119	194100	5399105	2470	2470	2470	2470	0
86	20241119	194000	5399105	2470	2470	2470	2470	0
87	20241119	193900	5399105	2470	2470	2470	2470	0
88	20241119	193800	5399105	2470	2470	2470	2470	0
89	20241119	193700	5399105	2470	2470	2470	2470	0
90	20241119	193600	5399105	2470	2470	2470	2470	0
91	20241119	193500	5399105	2470	2470	2470	2470	0
92	20241119	193400	5399105	2470	2470	2470	2470	1
93	20241119	193300	5399105	2470	2470	2470	2470	0
94	20241119	193200	5399105	2470	2470	2470	2470	0
95	20241119	193100	5399105	2470	2470	2470	2470	0
96	20241119	193000	5399105	2470	2470	2470	2470	0
97	20241119	192900	5399105	2470	2470	2470	2470	0
98	20241119	192800	5399105	2470	2470	2470	2470	0
99	20241119	192700	5399105	2470	2470	2470	2470	0
100	20241119	192600	5399105	2470	2470	2470	2470	0
101	20241119	192500	5399105	2470	2470	2470	2470	0
102	20241119	192400	5399105	2470	2470	2470	2470	0
103	20241119	192300	5399105	2470	2470	2470	2470	0
104	20241119	192200	5399105	2470	2470	2470	2470	0
105	20241119	192100	5399105	2470	2470	2470	2470	0
106	20241119	192000	5399105	2470	2470	2470	2470	0
107	20241119	191900	5399105	2470	2470	2470	2470	0
108	20241119	191800	5399105	2470	2470	2470	2470	0
109	20241119	191700	5399105	2470	2470	2470	2470	0
110	20241119	191600	5399105	2470	2470	2470	2470	0
111	20241119	191500	5399105	2470	2470	2470	2470	0
112	20241119	191400	5399105	2470	2470	2470	2470	0
113	20241119	191300	5399105	2470	2470	2470	2470	0
114	20241119	191200	5399105	2470	2470	2470	2470	0
115	20241119	191100	5399105	2470	2470	2470	2470	0
116	20241119	191000	5399105	2470	2470	2470	2470	0
117	20241119	190900	5399105	2470	2470	2470	2470	0
118	20241119	190800	5399105	2470	2470	2470	2470	0
119	20241119	190700	5399105	2470	2470	2470	2470	0
120	20241119	190600	5399105	2470	2470	2470	2470	0
121	20241119	190500	5399105	2470	2470	2470	2470	0
122	20241119	190400	5399105	2470	2470	2470	2470	1
123	20241119	190300	5399105	2470	2470	2470	2470	0
124	20241119	190200	5399105	2470	2470	2470	2470	0
125	20241119	190100	5399105	2470	2470	2470	2470	0
126	20241119	190000	5399105	2470	2470	2470	2470	0
127	20241119	185900	5399105	2470	2470	2470	2470	0
128	20241119	185800	5399105	2470	2470	2470	2470	0
129	20241119	185700	5399105	2470	2470	2470	2470	0
130	20241119	185600	5399105	2470	2470	2470	2470	0
131	20241119	185500	5399105	2470	2470	2470	2470	0
132	20241119	185400	5399105	2470	2470	2470	2470	0
133	20241119	185300	5399105	2470	2470	2470	2470	0
134	20241119	185200	5399105	2470	2470	2470	2470	0
135	20241119	185100	5399105	2470	2470	2470	2470	0
136	20241119	185000	5399105	2470	2470	2470	2470	0
137	20241119	184900	5399105	2470	2470	2470	2470	0
138	20241119	184800	5399105	2470	2470	2470	2470	0
139	20241119	184700	5399105	2470	2470	2470	2470	0
140	20241119	184600	5399105	2470	2470	2470	2470	0
141	20241119	184500	5399105	2470	2470	2470	2470	0
142	20241119	184400	5399105	2470	2470	2470	2470	0
143	20241119	184300	5399105	2470	2470	2470	2470	0
144	20241119	184200	5399105	2470	2470	2470	2470	0
145	20241119	184100	5399105	2470	2470	2470	2470	0
146	20241119	184000	5399105	2470	2470	2470	2470	0
147	20241119	183900	5399105	2470	2470	2470	2470	0
148	20241119	183800	5399105	2470	2470	2470	2470	0
149	20241119	183700	5399105	2470	2470	2470	2470	0
150	20241119	183600	5399105	2470	2470	2470	2470	0
151	20241119	183500	5399105	2470	2470	2470	2470	0
152	20241119	183400	5399105	2470	2470	2470	2470	1
153	20241119	183300	5399105	2470	2470	2470	2470	0
154	20241119	183200	5399105	2470	2470	2470	2470	0
155	20241119	183100	5399105	2470	2470	2470	2470	0
156	20241119	183000	5399105	2470	2470	2470	2470	0
157	20241119	182900	5399105	2470	2470	2470	2470	0
158	20241119	182800	5399105	2470	2470	2470	2470	0
159	20241119	182700	5399105	2470	2470	2470	2470	0
160	20241119	182600	5399105	2470	2470	2470	2470	0
161	20241119	182500	5399105	2470	2470	2470	2470	0
162	20241119	182400	5399105	2470	2470	2470	2470	0
163	20241119	182300	5399105	2470	2470	2470	2470	0
164	20241119	182200	5399105	2470	2470	2470	2470	0
165	20241119	182100	5399105	2470	2470	2470	2470	0
166	20241119	182000	5399105	2470	2470	2470	2470	0
167	20241119	181900	5399105	2470	2470	2470	2470	0
168	20241119	181800	5399105	2470	2470	2470	2470	0
169	20241119	181700	5399105	2470	2470	2470	2470	0
170	20241119	181600	5399105	2470	2470	2470	2470	0
171	20241119	181500	5399105	2470	2470	2470	2470	0
172	20241119	181400	5399105	2470	2470	2470	2470	0
173	20241119	181300	5399105	2470	2470	2470	2470	0
174	20241119	181200	5399105	2470	2470	2470	2470	0
175	20241119	181100	5399105	2470	2470	2470	2470	0
176	20241119	181000	5399105	2470	2470	2470	2470	0
177	20241119	180900	5399105	2470	2470	2470	2470	0
178	20241119	180800	5399105	2470	2470	2470	2470	0
179	20241119	180700	5399105	2470	2470	2470	2470	0
180	20241119	180600	5399105	2470	2470	2470	2470	0
181	20241119	180500	5399105	2470	2470	2470	2470	0
182	20241119	180400	5399105	2470	2470	2470	2470	1
183	20241119	180300	5399105	2470	2470	2470	2470	0
184	20241119	180200	5399105	2470	2470	2470	2470	0
185	20241119	180100	5399105	2470	2470	2470	2470	0
186	20241119	180000	5399105	2470	2470	2470	2470	0
187	20241119	175900	5399105	2470	2470	2470	2470	0
188	20241119	175800	5399105	2470	2470	2470	2470	0
189	20241119	175700	5399105	2470	2470	2470	2470	0
190	20241119	175600	5399105	2470	2470	2470	2470	0
191	20241119	175500	5399105	2470	2470	2470	2470	0
192	20241119	175400	5399105	2470	2470	2470	2470	0
193	20241119	175300	5399105	2470	2470	2470	2470	0
194	20241119	175200	5399105	2470	2470	2470	2470	0
195	20241119	175100	5399105	2470	2470	2470	2470	0
196	20241119	175000	5399105	2470	2470	2470	2470	0
197	20241119	174900	5399105	2470	2470	2470	2470	0
198	20241119	174800	5399105	2470	2470	2470	2470	0
199	20241119	174700	5399105	2470	2470	2470	2470	0
200	20241119	174600	5399105	2470	2470	2470	2470	0
201	20241119	174500	5399105	2470	2470	2470	2470	0
202	20241119	174400	5399105	2470	2470	2470	2470	0
203	20241119	174300	5399105	2470	2470	2470	2470	0
204	20241119	174200	5399105	2470	2470	2470	2470	0
205	20241119	174100	5399105	2470	2470	2470	2470	0
206	20241119	174000	5399105	2470	2470	2470	2470	0
207	20241119	173900	5399105	2470	2470	2470	2470	0
208	20241119	173800	5399105	2470	2470	2470	2470	0
209	20241119	173700	5399105	2470	2470	2470	2470	0
210	20241119	173600	5399105	2470	2470	2470	2470	0
211	20241119	173500	5399105	2470	2470	2470	2470	0
212	20241119	173400	5399105	2470	2470	2470	2470	1
213	20241119	173300	5399105	2470	2470	2470	2470	0
214	20241119	173200	5399105	2470	2470	2470	2470	0
215	20241119	173100	5399105	2470	2470	2470	2470	0
216	20241119	173000	5399105	2470	2470	2470	2470	0
217	20241119	172900	5399105	2470	2470	2470	2470	0
218	20241119	172800	5399105	2470	2470	2470	2470	0
219	20241119	172700	5399105	2470	2470	2470	2470	0
220	20241119	172600	5399105	2470	2470	2470	2470	0
221	20241119	172500	5399105	2470	2470	2470	2470	0
222	20241119	172400	5399105	2470	2470	2470	2470	0
223	20241119	172300	5399105	2470	2470	2470	2470	0
224	20241119	172200	5399105	2470	2470	2470	2470	0
225	20241119	172100	5399105	2470	2470	2470	2470	0
226	20241119	172000	5399105	2470	2470	2470	2470	0
227	20241119	171900	5399105	2470	2470	2470	2470	0
228	20241119	171800	5399105	2470	2470	2470	2470	0
229	20241119	171700	5399105	2470	2470	2470	2470	0
230	20241119	171600	5399105	2470	2470	2470	2470	0
231	20241119	171500	5399105	2470	2470	2470	2470	0
232	20241119	171400	5399105	2470	2470	2470	2470	0
233	20241119	171300	5399105	2470	2470	2470	2470	0
234	20241119	171200	5399105	2470	2470	2470	2470	0
235	20241119	171100	5399105	2470	2470	2470	2470	0
236	20241119	171000	5399105	2470	2470	2470	2470	0
237	20241119	170900	5399105	2470	2470	2470	2470	0
238	20241119	170800	5399105	2470	2470	2470	2470	0
239	20241119	170700	5399105	2470	2470	2470	2470	0
240	20241119	170600	5399105	2470	2470	2470	2470	0
241	20241119	170500	5399105	2470	2470	2470	2470	0
242	20241119	170400	5399105	2470	2470	2470	2470	1
243	20241119	170300	5399105	2470	2470	2470	2470	0
244	20241119	170200	5399105	2470	2470	2470	2470	0
245	20241119	170100	5399105	2470	2470	2470	2470	0
246	20241119	170000	5399105	2470	2470	2470	2470	0
247	20241119	165900	5399105	2470	2470	2470	2470	0
248	20241119	165800	5399105	2470	2470	2470	2470	0
249	20241119	165700	5399105	2470	2470	2470	2470	0
250	20241119	165600	5399105	2470	2470	2470	2470	0
251	20241119	165500	5399105	2470	2470	2470	2470	0
252	20241119	165400	5399105	2470	2470	2470	2470	0
253	20241119	165300	5399105	2470	2470	2470	2470	0
254	20241119	165200	5399105	2470	2470	2470	2470	0
255	20241119	165100	5399105	2470	2470	2470	2470	0
256	20241119	165000	5399105	2470	2470	2470	2470	0
257	20241119	164900	5399105	2470	2470	2470	2470	0
258	20241119	164800	5399105	2470	2470	2470	2470	0
259	20241119	164700	5399105	2470	2470	2470	2470	0
260	20241119	164600	5399105	2470	2470	2470	2470	0
261	20241119	164500	5399105	2470	2470	2470	2470	0
262	20241119	164400	5399105	2470	2470	2470	2470	0
263	20241119	164300	5399105	2470	2470	2470	2470	0
264	20241119	164200	5399105	2470	2470	2470	2470	0
265	20241119	164100	5399105	2470	2470	2470	2470	0
266	20241119	164000	5399105	2470	2470	2470	2470	0
267	20241119	163900	5399105	2470	2470	2470	2470	0
268	20241119	163800	5399105	2470	2470	2470	2470	0
269	20241119	163700	5399105	2470	2470	2470	2470	0
270	20241119	163600	5399105	2470	2470	2470	2470	0
271	20241119	163500	5399105	2470	2470	2470	2470	0
272	20241119	163400	5399105	2470	2470	2470	2470	1
273	20241119	163300	5399105	2470	2470	2470	2470	0
274	20241119	163200	5399105	2470	2470	2470	2470	0
275	20241119	163100	5399105	2470	2470	2470	2470	0
276	20241119	163000	5399105	2470	2470	2470	2470	0
277	20241119	162900	5399105	2470	2470	2470	2470	0
278	20241119	162800	5399105	2470	2470	2470	2470	0
279	20241119	162700	5399105	2470	2470	2470	2470	0
280	20241119	162600	5399105	2470	2470	2470	2470	0
281	20241119	162500	5399105	2470	2470	2470	2470	0
282	20241119	162400	5399105	2470	2470	2470	2470	0
283	20241119	162300	5399105	2470	2470	2470	2470	0
284	20241119	162200	5399105	2470	2470	2470	2470	0
285	20241119	162100	5399105	2470	2470	2470	2470	0
286	20241119	162000	5399105	2470	2470	2470	2470	0
287	20241119	161900	5399105	2470	2470	2470	2470	0
288	20241119	161800	5399105	2470	2470	2470	2470	0
289	20241119	161700	5399105	2470	2470	2470	2470	0
290	20241119	161600	5399105	2470	2470	2470	2470	0
291	20241119	161500	5399105	2470	2470	2470	2470	0
292	20241119	161400	5399105	2470	2470	2470	2470	0
293	20241119	161300	5399105	2470	2470	2470	2470	0
294	20241119	161200	5399105	2470	2470	2470	2470	0
295	20241119	161100	5399105	2470	2470	2470	2470	0
296	20241119	161000	5399105	2470	2470	2470	2470	0
297	20241119	160900	5399105	2470	2470	2470	2470	0
298	20241119	160800	5399105	2470	2470	2470	2470	0
299	20241119	160700	5399105	2470	2470	2470	2470	0
300	20241119	160600	5399105	2470	2470	2470	2470	0
301	20241119	160500	5399105	2470	2470	2470	2470	0
302	20241119	160400	5399105	2470	2470	2470	2470	1
303	20241119	160300	5399105	2470	2470	2470	2470	0
304	20241119	160200	5399105	2470	2470	2470	2470	0
305	20241119	160100	5399105	2470	2470	2470	2470	0
306	20241119	160000	5399105	2470	2470	2470	2470	0
307	20241119	155900	5399105	2470	2470	2470	2470	0
308	20241119	155800	5399105	2470	2470	2470	2470	0
309	20241119	155700	5399105	2470	2470	2470	2470	0
310	20241119	155600	5399105	2470	2470	2470	2470	0
311	20241119	155500	5399105	2470	2470	2470	2470	0
312	20241119	155400	5399105	2470	2470	2470	2470	0
313	20241119	155300	5399105	2470	2470	2470	2470	0
314	20241119	155200	5399105	2470	2470	2470	2470	0
315	20241119	155100	5399105	2470	2470	2470	2470	0
316	20241119	155000	5399105	2470	2470	2470	2470	0
317	20241119	154900	5399105	2470	2470	2470	2470	0
318	20241119	154800	5399105	2470	2470	2470	2470	0
319	20241119	154700	5399105	2470	2470	2470	2470	0
320	20241119	154600	5399105	2470	2470	2470	2470	0
321	20241119	154500	5399105	2470	2470	2470	2470	0
322	20241119	154400	5399105	2470	2470	2470	2470	0
323	20241119	154300	5399105	2470	2470	2470	2470	0
324	20241119	154200	5399105	2470	2470	2470	2470	0
325	20241119	154100	5399105	2470	2470	2470	2470	0
326	20241119	154000	5399105	2470	2470	2470	2470	0
327	20241119	153900	5399105	2470	2470	2470	2470	0
328	20241119	153800	5399105	2470	2470	2470	2470	0
329	20241119	153700	5399105	2470	2470	2470	2470	0
330	20241119	153600	5399105	2470	2470	2470	2470	0
331	20241119	153500	5399105	2470	2470	2470	2470	0
332	20241119	153400	5399105	2470	2470	2470	2470	1
333	20241119	153300	5399105	2470	2470	2470	2470	0
334	20241119	153200	5399105	2470	2470	2470	2470	0
335	20241119	153100	5399105	2470	2470	2470	2470	0
336	20241119	153000	5399105	2470	2470	2470	2470	1
337	20241119	152900	5396635	2465	2465	2465	2465	0
338	20241119	152800	5396635	2465	2465	2465	2465	0
339	20241119	152700	5396635	2465	2465	2465	2465	0
340	20241119	152600	5396635	2465	2465	2465	2465	0
341	20241119	152500	5396635	2465	2465	2465	2465	0
342	20241119	152400	5396635	2465	2465	2465	2465	0
343	20241119	152300	5396635	2465	2465	2465	2465	0
344	20241119	152200	5396635	2465	2465	2465	2465	0
345	20241119	152100	5396635	2465	2465	2465	2465	0
346	20241119	152000	5396635	2465	2465	2465	2465	0
347	20241119	151900	5396635	2465	2465	2465	2465	0
348	20241119	151800	5396635	2465	2465	2465	2465	0
349	20241119	151700	5396635	2465	2465	2465	2465	0
350	20241119	151600	5396635	2465	2465	2465	2465	0
351	20241119	151500	5396635	2465	2465	2465	2465	0
352	20241119	151400	5396635	2465	2465	2465	2465	0
353	20241119	151300	5396635	2465	2465	2465	2465	0
354	20241119	151200	5396635	2465	2465	2465	2465	0
355	20241119	151100	5396635	2465	2465	2465	2465	0
356	20241119	151000	5396635	2465	2465	2465	2465	0
357	20241119	150900	5396635	2465	2465	2465	2465	0
358	20241119	150800	5396635	2465	2465	2465	2465	0
359	20241119	150700	5396635	2465	2465	2465	2465	0
360	20241119	150600	5396635	2465	2465	2465	2465	0
361	20241119	150500	5396635	2465	2465	2465	2465	0
362	20241119	150400	5396635	2465	2465	2465	2465	0
363	20241119	150300	5396635	2465	2465	2465	2465	0
364	20241119	150200	5396635	2465	2465	2465	2465	0
365	20241119	150100	5396635	2465	2465	2465	2465	0
366	20241119	150000	5396635	2465	2465	2465	2465	0
367	20241119	145900	5396635	2465	2465	2465	2465	0
368	20241119	145800	5396635	2465	2465	2465	2465	0
369	20241119	145700	5396635	2465	2465	2465	2465	0
370	20241119	145600	5396635	2465	2465	2465	2465	0
371	20241119	145500	5396635	2465	2465	2465	2465	0
372	20241119	145400	5396635	2465	2465	2465	2465	0
373	20241119	145300	5396635	2465	2465	2465	2465	0
374	20241119	145200	5396635	2465	2465	2465	2465	0
375	20241119	145100	5396635	2465	2465	2465	2465	0
376	20241119	145000	5396635	2465	2465	2465	2465	0
377	20241119	144900	5396635	2465	2465	2465	2465	0
378	20241119	144800	5396635	2465	2465	2465	2465	0
379	20241119	144700	5396635	2465	2465	2465	2465	0
380	20241119	144600	5396635	2465	2465	2465	2465	0
381	20241119	144500	5396635	2465	2465	2465	2465	0
382	20241119	144400	5396635	2465	2465	2465	2465	0
383	20241119	144300	5396635	2465	2465	2465	2465	0
384	20241119	144200	5396635	2465	2465	2465	2465	0
385	20241119	144100	5396635	2465	2465	2465	2465	0
386	20241119	144000	5396635	2465	2465	2465	2465	0
387	20241119	143900	5396635	2465	2465	2465	2465	0
388	20241119	143800	5396635	2465	2465	2465	2465	0
389	20241119	143700	5396635	2465	2465	2465	2465	0
390	20241119	143600	5396635	2465	2465	2465	2465	0
391	20241119	143500	5396635	2465	2465	2465	2465	0
392	20241119	143400	5396635	2465	2465	2465	2465	0
393	20241119	143300	5396635	2465	2465	2465	2465	0
394	20241119	143200	5396635	2465	2465	2465	2465	0
395	20241119	143100	5396635	2465	2465	2465	2465	0
396	20241119	143000	5396635	2465	2465	2465	2465	0
397	20241119	142900	5396635	2465	2400	2465	2400	90
398	20241119	142800	5178820	2400	2370	2400	2370	300
399	20241119	142700	4464545	2370	2370	2370	2370	0
400	20241119	142600	4464545	2370	2370	2370	2370	0
401	20241119	142500	4464545	2370	2370	2370	2370	0
402	20241119	142400	4464545	2370	2370	2370	2370	0
403	20241119	142300	4464545	2370	2370	2370	2370	0
404	20241119	142200	4464545	2370	2370	2370	2370	0
405	20241119	142100	4464545	2370	2370	2370	2370	0
406	20241119	142000	4464545	2370	2370	2370	2370	0
407	20241119	141900	4464545	2370	2370	2370	2370	0
408	20241119	141800	4464545	2370	2370	2370	2370	0
409	20241119	141700	4464545	2370	2370	2370	2370	0
410	20241119	141600	4464545	2370	2370	2370	2370	0
411	20241119	141500	4464545	2370	2370	2370	2370	0
412	20241119	141400	4464545	2370	2370	2370	2370	0
413	20241119	141300	4464545	2370	2370	2370	2370	0
414	20241119	141200	4464545	2370	2370	2370	2370	0
415	20241119	141100	4464545	2370	2370	2370	2370	0
416	20241119	141000	4464545	2370	2370	2370	2370	0
417	20241119	140900	4464545	2370	2370	2370	2370	0
418	20241119	140800	4464545	2370	2370	2370	2370	0
419	20241119	140700	4464545	2370	2370	2370	2370	0
420	20241119	140600	4464545	2370	2370	2370	2370	0
421	20241119	140500	4464545	2370	2370	2370	2370	0
422	20241119	140400	4464545	2370	2370	2370	2370	0
423	20241119	140300	4464545	2370	2370	2370	2370	0
424	20241119	140200	4464545	2370	2370	2370	2370	0
425	20241119	140100	4464545	2370	2370	2370	2370	0
426	20241119	140000	4464545	2370	2370	2370	2370	0
427	20241119	135900	4464545	2370	2370	2370	2370	0
428	20241119	135800	4464545	2370	2370	2370	2370	0
429	20241119	135700	4464545	2370	2370	2370	2370	0
430	20241119	135600	4464545	2370	2370	2370	2370	0
431	20241119	135500	4464545	2370	2370	2370	2370	0
432	20241119	135400	4464545	2370	2370	2370	2370	6
433	20241119	135300	4450325	2370	2370	2370	2370	0
434	20241119	135200	4450325	2370	2370	2370	2370	0
435	20241119	135100	4450325	2370	2370	2370	2370	0
436	20241119	135000	4450325	2370	2370	2370	2370	0
437	20241119	134900	4450325	2370	2370	2370	2370	0
438	20241119	134800	4450325	2370	2370	2370	2370	0
439	20241119	134700	4450325	2370	2370	2370	2370	0
440	20241119	134600	4450325	2370	2370	2370	2370	0
441	20241119	134500	4450325	2370	2370	2370	2370	0
442	20241119	134400	4450325	2370	2370	2370	2370	0
443	20241119	134300	4450325	2370	2370	2370	2370	0
444	20241119	134200	4450325	2370	2370	2370	2370	0
445	20241119	134100	4450325	2370	2370	2370	2370	0
446	20241119	134000	4450325	2370	2370	2370	2370	0
447	20241119	133900	4450325	2370	2370	2370	2370	0
448	20241119	133800	4450325	2370	2370	2370	2370	0
449	20241119	133700	4450325	2370	2370	2370	2370	0
450	20241119	133600	4450325	2370	2370	2370	2370	0
451	20241119	133500	4450325	2370	2370	2370	2370	0
452	20241119	133400	4450325	2370	2370	2370	2370	0
453	20241119	133300	4450325	2370	2370	2370	2370	0
454	20241119	133200	4450325	2370	2370	2370	2370	0
455	20241119	133100	4450325	2370	2370	2370	2370	0
456	20241119	133000	4450325	2370	2370	2370	2370	0
457	20241119	132900	4450325	2370	2370	2370	2370	0
458	20241119	132800	4450325	2370	2370	2370	2370	0
459	20241119	132700	4450325	2370	2370	2370	2370	0
460	20241119	132600	4450325	2370	2370	2370	2370	0
461	20241119	132500	4450325	2370	2370	2370	2370	0
462	20241119	132400	4450325	2370	2370	2370	2370	0
463	20241119	132300	4450325	2370	2370	2370	2370	0
464	20241119	132200	4450325	2370	2370	2370	2370	0
465	20241119	132100	4450325	2370	2370	2370	2370	0
466	20241119	132000	4450325	2370	2370	2370	2370	0
467	20241119	131900	4450325	2370	2370	2370	2370	0
468	20241119	131800	4450325	2370	2370	2370	2370	0
469	20241119	131700	4450325	2370	2370	2370	2370	0
470	20241119	131600	4450325	2370	2370	2370	2370	0
471	20241119	131500	4450325	2370	2370	2370	2370	2
472	20241119	131400	4445585	2375	2375	2375	2375	0
473	20241119	131300	4445585	2375	2375	2375	2375	0
474	20241119	131200	4445585	2375	2375	2375	2375	0
475	20241119	131100	4445585	2375	2375	2375	2375	0
476	20241119	131000	4445585	2375	2375	2375	2375	0
477	20241119	130900	4445585	2375	2375	2375	2375	0
478	20241119	130800	4445585	2375	2375	2375	2375	0
479	20241119	130700	4445585	2375	2375	2375	2375	0
480	20241119	130600	4445585	2375	2375	2375	2375	0
481	20241119	130500	4445585	2375	2375	2375	2375	0
482	20241119	130400	4445585	2375	2375	2375	2375	0
483	20241119	130300	4445585	2375	2375	2375	2375	0
484	20241119	130200	4445585	2375	2375	2375	2375	0
485	20241119	130100	4445585	2375	2375	2375	2375	0
486	20241119	130000	4445585	2375	2375	2375	2375	0
487	20241119	125900	4445585	2375	2375	2375	2375	0
488	20241119	125800	4445585	2375	2375	2375	2375	0
489	20241119	125700	4445585	2375	2375	2375	2375	0
490	20241119	125600	4445585	2375	2375	2375	2375	0
491	20241119	125500	4445585	2375	2375	2375	2375	0
492	20241119	125400	4445585	2375	2375	2375	2375	0
493	20241119	125300	4445585	2375	2375	2375	2375	0
494	20241119	125200	4445585	2375	2375	2375	2375	0
495	20241119	125100	4445585	2375	2375	2375	2375	0
496	20241119	125000	4445585	2375	2375	2375	2375	0
497	20241119	124900	4445585	2375	2375	2375	2375	0
498	20241119	124800	4445585	2375	2375	2375	2375	0
499	20241119	124700	4445585	2375	2375	2375	2375	0
500	20241119	124600	4445585	2375	2375	2375	2375	0
501	20241119	124500	4445585	2375	2375	2375	2375	0
502	20241119	124400	4445585	2375	2375	2375	2375	0
503	20241119	124300	4445585	2375	2375	2375	2375	0
504	20241119	124200	4445585	2375	2375	2375	2375	0
505	20241119	124100	4445585	2375	2375	2375	2375	0
506	20241119	124000	4445585	2375	2375	2375	2375	0
507	20241119	123900	4445585	2375	2375	2375	2375	0
508	20241119	123800	4445585	2375	2375	2375	2375	0
509	20241119	123700	4445585	2375	2375	2375	2375	0
510	20241119	123600	4445585	2375	2375	2375	2375	0
511	20241119	123500	4445585	2375	2375	2375	2375	0
512	20241119	123400	4445585	2375	2375	2375	2375	0
513	20241119	123300	4445585	2375	2375	2375	2375	0
514	20241119	123200	4445585	2375	2375	2375	2375	0
515	20241119	123100	4445585	2375	2375	2375	2375	0
516	20241119	123000	4445585	2375	2375	2375	2375	0
517	20241119	122900	4445585	2375	2375	2375	2375	0
518	20241119	122800	4445585	2375	2375	2375	2375	5
519	20241119	122700	4433710	2380	2380	2380	2380	0
520	20241119	122600	4433710	2380	2380	2380	2380	0
521	20241119	122500	4433710	2380	2380	2380	2380	0
522	20241119	122400	4433710	2380	2380	2380	2380	0
523	20241119	122300	4433710	2380	2380	2380	2380	0
524	20241119	122200	4433710	2380	2380	2380	2380	0
525	20241119	122100	4433710	2380	2380	2380	2380	0
526	20241119	122000	4433710	2380	2380	2380	2380	0
527	20241119	121900	4433710	2380	2380	2380	2380	0
528	20241119	121800	4433710	2380	2380	2380	2380	0
529	20241119	121700	4433710	2380	2380	2380	2380	0
530	20241119	121600	4433710	2380	2380	2380	2380	0
531	20241119	121500	4433710	2380	2380	2380	2380	0
532	20241119	121400	4433710	2380	2380	2380	2380	0
533	20241119	121300	4433710	2380	2380	2380	2380	0
534	20241119	121200	4433710	2380	2380	2380	2380	0
535	20241119	121100	4433710	2380	2380	2380	2380	0
536	20241119	121000	4433710	2380	2380	2380	2380	0
537	20241119	120900	4433710	2380	2380	2380	2380	0
538	20241119	120800	4433710	2380	2380	2380	2380	0
539	20241119	120700	4433710	2380	2380	2380	2380	0
540	20241119	120600	4433710	2380	2380	2380	2380	0
541	20241119	120500	4433710	2380	2380	2380	2380	0
542	20241119	120400	4433710	2380	2380	2380	2380	0
543	20241119	120300	4433710	2380	2380	2380	2380	0
544	20241119	120200	4433710	2380	2380	2380	2380	0
545	20241119	120100	4433710	2380	2380	2380	2380	0
546	20241119	120000	4433710	2380	2380	2380	2380	0
547	20241119	115900	4433710	2380	2380	2380	2380	0
548	20241119	115800	4433710	2380	2380	2380	2380	0
549	20241119	115700	4433710	2380	2380	2380	2380	0
550	20241119	115600	4433710	2380	2380	2380	2380	0
551	20241119	115500	4433710	2380	2380	2380	2380	0
552	20241119	115400	4433710	2380	2380	2380	2380	0
553	20241119	115300	4433710	2380	2380	2380	2380	0
554	20241119	115200	4433710	2380	2380	2380	2380	0
555	20241119	115100	4433710	2380	2380	2380	2380	0
556	20241119	115000	4433710	2380	2380	2380	2380	0
557	20241119	114900	4433710	2380	2380	2380	2380	0
558	20241119	114800	4433710	2380	2380	2380	2380	0
559	20241119	114700	4433710	2380	2380	2380	2380	0
560	20241119	114600	4433710	2380	2380	2380	2380	0
561	20241119	114500	4433710	2380	2380	2380	2380	0
562	20241119	114400	4433710	2380	2380	2380	2380	0
563	20241119	114300	4433710	2380	2380	2380	2380	0
564	20241119	114200	4433710	2380	2380	2380	2380	0
565	20241119	114100	4433710	2380	2380	2380	2380	0
566	20241119	114000	4433710	2380	2380	2380	2380	0
567	20241119	113900	4433710	2380	2380	2380	2380	0
568	20241119	113800	4433710	2380	2380	2380	2380	0
569	20241119	113700	4433710	2380	2380	2380	2380	0
570	20241119	113600	4433710	2380	2380	2380	2380	0
571	20241119	113500	4433710	2380	2380	2380	2380	0
572	20241119	113400	4433710	2380	2380	2380	2380	0
573	20241119	113300	4433710	2380	2380	2380	2380	0
574	20241119	113200	4433710	2380	2380	2380	2380	0
575	20241119	113100	4433710	2380	2380	2380	2380	0
576	20241119	113000	4433710	2380	2380	2380	2380	0
577	20241119	112900	4433710	2380	2380	2380	2380	0
578	20241119	112800	4433710	2380	2380	2380	2380	0
579	20241119	112700	4433710	2380	2380	2380	2380	0
580	20241119	112600	4433710	2380	2380	2380	2380	0
581	20241119	112500	4433710	2380	2380	2380	2380	0
582	20241119	112400	4433710	2380	2380	2380	2380	0
583	20241119	112300	4433710	2380	2380	2380	2380	0
584	20241119	112200	4433710	2380	2380	2380	2380	0
585	20241119	112100	4433710	2380	2380	2380	2380	0
586	20241119	112000	4433710	2380	2380	2380	2380	0
587	20241119	111900	4433710	2380	2380	2380	2380	0
588	20241119	111800	4433710	2380	2380	2380	2380	0
589	20241119	111700	4433710	2380	2380	2380	2380	0
590	20241119	111600	4433710	2380	2380	2380	2380	0
591	20241119	111500	4433710	2380	2380	2380	2380	0
592	20241119	111400	4433710	2380	2380	2380	2380	0
593	20241119	111300	4433710	2380	2380	2380	2380	0
594	20241119	111200	4433710	2380	2380	2380	2380	0
595	20241119	111100	4433710	2380	2380	2380	2380	0
596	20241119	111000	4433710	2380	2380	2380	2380	0
597	20241119	110900	4433710	2380	2380	2380	2380	0
598	20241119	110800	4433710	2380	2380	2380	2380	3
599	20241119	110700	4426570	2300	2300	2300	2300	0
600	20241119	110600	4426570	2300	2300	2300	2300	0
601	20241119	110500	4426570	2300	2300	2300	2300	0
602	20241119	110400	4426570	2300	2300	2300	2300	0
603	20241119	110300	4426570	2300	2300	2300	2300	0
604	20241119	110200	4426570	2300	2300	2300	2300	0
605	20241119	110100	4426570	2300	2300	2300	2300	0
606	20241119	110000	4426570	2300	2300	2300	2300	0
607	20241119	105900	4426570	2300	2300	2300	2300	0
608	20241119	105800	4426570	2300	2300	2300	2300	0
609	20241119	105700	4426570	2300	2300	2300	2300	0
610	20241119	105600	4426570	2300	2300	2300	2300	0
611	20241119	105500	4426570	2300	2300	2300	2300	0
612	20241119	105400	4426570	2300	2300	2300	2300	0
613	20241119	105300	4426570	2300	2300	2300	2300	0
614	20241119	105200	4426570	2300	2300	2300	2300	0
615	20241119	105100	4426570	2300	2300	2300	2300	0
616	20241119	105000	4426570	2300	2300	2300	2300	0
617	20241119	104900	4426570	2300	2300	2300	2300	0
618	20241119	104800	4426570	2300	2300	2300	2300	0
619	20241119	104700	4426570	2300	2300	2300	2300	0
620	20241119	104600	4426570	2300	2300	2300	2300	0
621	20241119	104500	4426570	2300	2300	2300	2300	0
622	20241119	104400	4426570	2300	2300	2300	2300	0
623	20241119	104300	4426570	2300	2300	2300	2300	0
624	20241119	104200	4426570	2300	2300	2300	2300	10
625	20241119	104100	4403570	2470	2470	2470	2470	0
626	20241119	104000	4403570	2470	2470	2470	2470	0
627	20241119	103900	4403570	2470	2470	2470	2470	0
628	20241119	103800	4403570	2470	2470	2470	2470	0
629	20241119	103700	4403570	2470	2470	2470	2470	0
630	20241119	103600	4403570	2470	2470	2470	2470	0
631	20241119	103500	4403570	2470	2470	2470	2470	0
632	20241119	103400	4403570	2470	2470	2470	2470	0
633	20241119	103300	4403570	2470	2470	2470	2470	0
634	20241119	103200	4403570	2470	2470	2470	2470	0
635	20241119	103100	4403570	2470	2470	2470	2470	0
636	20241119	103000	4403570	2470	2470	2470	2470	0
637	20241119	102900	4403570	2470	2470	2470	2470	0
638	20241119	102800	4403570	2470	2470	2470	2470	0
639	20241119	102700	4403570	2470	2470	2470	2470	0
640	20241119	102600	4403570	2470	2470	2470	2470	0
641	20241119	102500	4403570	2470	2470	2470	2470	0
642	20241119	102400	4403570	2470	2470	2470	2470	0
643	20241119	102300	4403570	2470	2470	2470	2470	0
644	20241119	102200	4403570	2470	2470	2470	2470	0
645	20241119	102100	4403570	2470	2470	2470	2470	0
646	20241119	102000	4403570	2470	2470	2470	2470	0
647	20241119	101900	4403570	2470	2470	2470	2470	0
648	20241119	101800	4403570	2470	2470	2470	2470	0
649	20241119	101700	4403570	2470	2470	2470	2470	0
650	20241119	101600	4403570	2470	2470	2470	2470	0
651	20241119	101500	4403570	2470	2470	2470	2470	0
652	20241119	101400	4403570	2470	2470	2470	2470	0
653	20241119	101300	4403570	2470	2470	2470	2470	0
654	20241119	101200	4403570	2470	2470	2470	2470	0
655	20241119	101100	4403570	2470	2470	2470	2470	0
656	20241119	101000	4403570	2470	2470	2470	2470	0
657	20241119	100900	4403570	2470	2470	2470	2470	0
658	20241119	100800	4403570	2470	2470	2470	2470	0
659	20241119	100700	4403570	2470	2470	2470	2470	0
660	20241119	100600	4403570	2470	2470	2470	2470	0
661	20241119	100500	4403570	2470	2470	2470	2470	0
662	20241119	100400	4403570	2470	2470	2470	2470	0
663	20241119	100300	4403570	2470	2470	2470	2470	0
664	20241119	100200	4403570	2470	2470	2470	2470	0
665	20241119	100100	4403570	2470	2470	2470	2470	0
666	20241119	100000	4403570	2470	2470	2470	2470	0
667	20241119	095900	4403570	2470	2470	2470	2470	0
668	20241119	095800	4403570	2470	2470	2470	2470	0
669	20241119	095700	4403570	2470	2470	2470	2470	0
670	20241119	095600	4403570	2470	2470	2470	2470	0
671	20241119	095500	4403570	2470	2470	2470	2470	0
672	20241119	095400	4403570	2470	2470	2470	2470	0
673	20241119	095300	4403570	2470	2470	2470	2470	0
674	20241119	095200	4403570	2470	2470	2470	2470	0
675	20241119	095100	4403570	2470	2470	2470	2470	0
676	20241119	095000	4403570	2470	2470	2470	2470	0
677	20241119	094900	4403570	2470	2470	2470	2470	0
678	20241119	094800	4403570	2470	2470	2470	2470	0
679	20241119	094700	4403570	2470	2470	2470	2470	0
680	20241119	094600	4403570	2470	2470	2470	2470	0
681	20241119	094500	4403570	2470	2470	2470	2470	0
682	20241119	094400	4403570	2470	2470	2470	2470	0
683	20241119	094300	4403570	2470	2470	2470	2470	0
684	20241119	094200	4403570	2470	2470	2470	2470	0
685	20241119	094100	4403570	2470	2470	2470	2470	0
686	20241119	094000	4403570	2470	2470	2470	2470	0
687	20241119	093900	4403570	2470	2470	2470	2470	0
688	20241119	093800	4403570	2470	2470	2470	2470	0
689	20241119	093700	4403570	2470	2470	2470	2470	0
690	20241119	093600	4403570	2470	2470	2470	2470	0
691	20241119	093500	4403570	2470	2470	2470	2470	0
692	20241119	093400	4403570	2470	2470	2470	2470	0
693	20241119	093300	4403570	2470	2470	2470	2470	0
694	20241119	093200	4403570	2470	2470	2470	2470	0
695	20241119	093100	4403570	2470	2470	2470	2470	0
696	20241119	093000	4403570	2470	2470	2470	2470	0
697	20241119	092900	4403570	2470	2470	2470	2470	0
698	20241119	092800	4403570	2470	2470	2470	2470	5
699	20241119	092700	4391220	2400	2400	2400	2400	0
700	20241119	092600	4391220	2400	2400	2400	2400	0
701	20241119	092500	4391220	2400	2400	2400	2400	0
702	20241119	092400	4391220	2400	2400	2400	2400	0
703	20241119	092300	4391220	2400	2400	2400	2400	10
704	20241119	092200	4367220	2585	2585	2585	2585	0
705	20241119	092100	4367220	2585	2585	2585	2585	0
706	20241119	092000	4367220	2585	2585	2585	2585	0
707	20241119	091900	4367220	2585	2585	2585	2585	0
708	20241119	091800	4367220	2585	2585	2585	2585	0
709	20241119	091700	4367220	2585	2585	2585	2585	0
710	20241119	091600	4367220	2585	2585	2585	2585	0
711	20241119	091500	4367220	2585	2585	2585	2585	0
712	20241119	091400	4367220	2585	2585	2585	2585	0
713	20241119	091300	4367220	2585	2585	2585	2585	0
714	20241119	091200	4367220	2585	2585	2585	2585	0
715	20241119	091100	4367220	2585	2585	2585	2585	0
716	20241119	091000	4367220	2585	2495	2585	2495	250
717	20241119	090900	3742385	2500	2500	2500	2500	0
718	20241119	090800	3742385	2500	2500	2500	2500	0
719	20241119	090700	3742385	2500	2500	2500	2500	0
720	20241119	090600	3742385	2500	2500	2500	2500	1
721	20241119	090500	3739885	2255	2255	2255	2255	1457
722	20241119	090400	454350	2590	2590	2590	2590	0
723	20241119	090300	454350	2590	2590	2590	2590	10
724	20241119	090200	428450	2255	2255	2255	2255	0
725	20241119	090100	428450	2255	2255	2255	2255	5
726	20241119	090000	417175	2255	2255	2255	2255	185