KissMeData/347890/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211300	44606970	5470	5470	5470	5470	17
3	20241120	211200	44606970	5470	5470	5470	5470	0
4	20241120	211100	44606970	5470	5470	5470	5470	0
5	20241120	211000	44606970	5470	5470	5470	5470	0
6	20241120	210900	44606970	5470	5470	5470	5470	0
7	20241120	210800	44606970	5470	5470	5470	5470	0
8	20241120	210700	44606970	5470	5470	5470	5470	0
9	20241120	210600	44606970	5470	5470	5470	5470	0
10	20241120	210500	44606970	5470	5470	5470	5470	0
11	20241120	210400	44606970	5470	5470	5470	5470	0
12	20241120	210300	44606970	5470	5470	5470	5470	0
13	20241120	210200	44606970	5470	5470	5470	5470	0
14	20241120	210100	44606970	5470	5470	5470	5470	0
15	20241120	210000	44606970	5470	5470	5470	5470	0
16	20241120	205900	44606970	5470	5470	5470	5470	0
17	20241120	205800	44606970	5470	5470	5470	5470	0
18	20241120	205700	44606970	5470	5470	5470	5470	0
19	20241120	205600	44606970	5470	5470	5470	5470	0
20	20241120	205500	44606970	5470	5470	5470	5470	0
21	20241120	205400	44606970	5470	5470	5470	5470	0
22	20241120	205300	44606970	5470	5470	5470	5470	0
23	20241120	205200	44606970	5470	5470	5470	5470	0
24	20241120	205100	44606970	5470	5470	5470	5470	0
25	20241120	205000	44606970	5470	5470	5470	5470	0
26	20241120	204900	44606970	5470	5470	5470	5470	0
27	20241120	204800	44606970	5470	5470	5470	5470	0
28	20241120	204700	44606970	5470	5470	5470	5470	0
29	20241120	204600	44606970	5470	5470	5470	5470	0
30	20241120	204500	44606970	5470	5470	5470	5470	0
31	20241120	204400	44606970	5470	5470	5470	5470	0
32	20241120	204300	44606970	5470	5470	5470	5470	17
33	20241120	204200	44606970	5470	5470	5470	5470	0
34	20241120	204100	44606970	5470	5470	5470	5470	0
35	20241120	204000	44606970	5470	5470	5470	5470	0
36	20241120	203900	44606970	5470	5470	5470	5470	0
37	20241120	203800	44606970	5470	5470	5470	5470	0
38	20241120	203700	44606970	5470	5470	5470	5470	0
39	20241120	203600	44606970	5470	5470	5470	5470	0
40	20241120	203500	44606970	5470	5470	5470	5470	0
41	20241120	203400	44606970	5470	5470	5470	5470	0
42	20241120	203300	44606970	5470	5470	5470	5470	0
43	20241120	203200	44606970	5470	5470	5470	5470	0
44	20241120	203100	44606970	5470	5470	5470	5470	0
45	20241120	203000	44606970	5470	5470	5470	5470	0
46	20241120	202900	44606970	5470	5470	5470	5470	0
47	20241120	202800	44606970	5470	5470	5470	5470	0
48	20241120	202700	44606970	5470	5470	5470	5470	0
49	20241120	202600	44606970	5470	5470	5470	5470	0
50	20241120	202500	44606970	5470	5470	5470	5470	0
51	20241120	202400	44606970	5470	5470	5470	5470	0
52	20241120	202300	44606970	5470	5470	5470	5470	0
53	20241120	202200	44606970	5470	5470	5470	5470	0
54	20241120	202100	44606970	5470	5470	5470	5470	0
55	20241120	202000	44606970	5470	5470	5470	5470	0
56	20241120	201900	44606970	5470	5470	5470	5470	0
57	20241120	201800	44606970	5470	5470	5470	5470	0
58	20241120	201700	44606970	5470	5470	5470	5470	0
59	20241120	201600	44606970	5470	5470	5470	5470	0
60	20241120	201500	44606970	5470	5470	5470	5470	0
61	20241120	201400	44606970	5470	5470	5470	5470	0
62	20241120	201300	44606970	5470	5470	5470	5470	17
63	20241120	201200	44606970	5470	5470	5470	5470	0
64	20241120	201100	44606970	5470	5470	5470	5470	0
65	20241120	201000	44606970	5470	5470	5470	5470	0
66	20241120	200900	44606970	5470	5470	5470	5470	0
67	20241120	200800	44606970	5470	5470	5470	5470	0
68	20241120	200700	44606970	5470	5470	5470	5470	0
69	20241120	200600	44606970	5470	5470	5470	5470	0
70	20241120	200500	44606970	5470	5470	5470	5470	0
71	20241120	200400	44606970	5470	5470	5470	5470	0
72	20241120	200300	44606970	5470	5470	5470	5470	0
73	20241120	200200	44606970	5470	5470	5470	5470	0
74	20241120	200100	44606970	5470	5470	5470	5470	0
75	20241120	200000	44606970	5470	5470	5470	5470	0
76	20241120	195900	44606970	5470	5470	5470	5470	0
77	20241120	195800	44606970	5470	5470	5470	5470	0
78	20241120	195700	44606970	5470	5470	5470	5470	0
79	20241120	195600	44606970	5470	5470	5470	5470	0
80	20241120	195500	44606970	5470	5470	5470	5470	0
81	20241120	195400	44606970	5470	5470	5470	5470	0
82	20241120	195300	44606970	5470	5470	5470	5470	0
83	20241120	195200	44606970	5470	5470	5470	5470	0
84	20241120	195100	44606970	5470	5470	5470	5470	0
85	20241120	195000	44606970	5470	5470	5470	5470	0
86	20241120	194900	44606970	5470	5470	5470	5470	0
87	20241120	194800	44606970	5470	5470	5470	5470	0
88	20241120	194700	44606970	5470	5470	5470	5470	0
89	20241120	194600	44606970	5470	5470	5470	5470	0
90	20241120	194500	44606970	5470	5470	5470	5470	0
91	20241120	194400	44606970	5470	5470	5470	5470	0
92	20241120	194300	44606970	5470	5470	5470	5470	17
93	20241120	194200	44606970	5470	5470	5470	5470	0
94	20241120	194100	44606970	5470	5470	5470	5470	0
95	20241120	194000	44606970	5470	5470	5470	5470	0
96	20241120	193900	44606970	5470	5470	5470	5470	0
97	20241120	193800	44606970	5470	5470	5470	5470	0
98	20241120	193700	44606970	5470	5470	5470	5470	0
99	20241120	193600	44606970	5470	5470	5470	5470	0
100	20241120	193500	44606970	5470	5470	5470	5470	0
101	20241120	193400	44606970	5470	5470	5470	5470	0
102	20241120	193300	44606970	5470	5470	5470	5470	0
103	20241120	193200	44606970	5470	5470	5470	5470	0
104	20241120	193100	44606970	5470	5470	5470	5470	0
105	20241120	193000	44606970	5470	5470	5470	5470	0
106	20241120	192900	44606970	5470	5470	5470	5470	0
107	20241120	192800	44606970	5470	5470	5470	5470	0
108	20241120	192700	44606970	5470	5470	5470	5470	0
109	20241120	192600	44606970	5470	5470	5470	5470	0
110	20241120	192500	44606970	5470	5470	5470	5470	0
111	20241120	192400	44606970	5470	5470	5470	5470	0
112	20241120	192300	44606970	5470	5470	5470	5470	0
113	20241120	192200	44606970	5470	5470	5470	5470	0
114	20241120	192100	44606970	5470	5470	5470	5470	0
115	20241120	192000	44606970	5470	5470	5470	5470	0
116	20241120	191900	44606970	5470	5470	5470	5470	0
117	20241120	191800	44606970	5470	5470	5470	5470	0
118	20241120	191700	44606970	5470	5470	5470	5470	0
119	20241120	191600	44606970	5470	5470	5470	5470	0
120	20241120	191500	44606970	5470	5470	5470	5470	0
121	20241120	191400	44606970	5470	5470	5470	5470	0
122	20241120	191300	44606970	5470	5470	5470	5470	17
123	20241120	191200	44606970	5470	5470	5470	5470	0
124	20241120	191100	44606970	5470	5470	5470	5470	0
125	20241120	191000	44606970	5470	5470	5470	5470	0
126	20241120	190900	44606970	5470	5470	5470	5470	0
127	20241120	190800	44606970	5470	5470	5470	5470	0
128	20241120	190700	44606970	5470	5470	5470	5470	0
129	20241120	190600	44606970	5470	5470	5470	5470	0
130	20241120	190500	44606970	5470	5470	5470	5470	0
131	20241120	190400	44606970	5470	5470	5470	5470	0
132	20241120	190300	44606970	5470	5470	5470	5470	0
133	20241120	190200	44606970	5470	5470	5470	5470	0
134	20241120	190100	44606970	5470	5470	5470	5470	0
135	20241120	190000	44606970	5470	5470	5470	5470	0
136	20241120	185900	44606970	5470	5470	5470	5470	0
137	20241120	185800	44606970	5470	5470	5470	5470	0
138	20241120	185700	44606970	5470	5470	5470	5470	0
139	20241120	185600	44606970	5470	5470	5470	5470	0
140	20241120	185500	44606970	5470	5470	5470	5470	0
141	20241120	185400	44606970	5470	5470	5470	5470	0
142	20241120	185300	44606970	5470	5470	5470	5470	0
143	20241120	185200	44606970	5470	5470	5470	5470	0
144	20241120	185100	44606970	5470	5470	5470	5470	0
145	20241120	185000	44606970	5470	5470	5470	5470	0
146	20241120	184900	44606970	5470	5470	5470	5470	0
147	20241120	184800	44606970	5470	5470	5470	5470	0
148	20241120	184700	44606970	5470	5470	5470	5470	0
149	20241120	184600	44606970	5470	5470	5470	5470	0
150	20241120	184500	44606970	5470	5470	5470	5470	0
151	20241120	184400	44606970	5470	5470	5470	5470	0
152	20241120	184300	44606970	5470	5470	5470	5470	17
153	20241120	184200	44606970	5470	5470	5470	5470	0
154	20241120	184100	44606970	5470	5470	5470	5470	0
155	20241120	184000	44606970	5470	5470	5470	5470	0
156	20241120	183900	44606970	5470	5470	5470	5470	0
157	20241120	183800	44606970	5470	5470	5470	5470	0
158	20241120	183700	44606970	5470	5470	5470	5470	0
159	20241120	183600	44606970	5470	5470	5470	5470	0
160	20241120	183500	44606970	5470	5470	5470	5470	0
161	20241120	183400	44606970	5470	5470	5470	5470	0
162	20241120	183300	44606970	5470	5470	5470	5470	0
163	20241120	183200	44606970	5470	5470	5470	5470	0
164	20241120	183100	44606970	5470	5470	5470	5470	0
165	20241120	183000	44606970	5470	5470	5470	5470	0
166	20241120	182900	44606970	5470	5470	5470	5470	0
167	20241120	182800	44606970	5470	5470	5470	5470	0
168	20241120	182700	44606970	5470	5470	5470	5470	0
169	20241120	182600	44606970	5470	5470	5470	5470	0
170	20241120	182500	44606970	5470	5470	5470	5470	0
171	20241120	182400	44606970	5470	5470	5470	5470	0
172	20241120	182300	44606970	5470	5470	5470	5470	0
173	20241120	182200	44606970	5470	5470	5470	5470	0
174	20241120	182100	44606970	5470	5470	5470	5470	0
175	20241120	182000	44606970	5470	5470	5470	5470	0
176	20241120	181900	44606970	5470	5470	5470	5470	0
177	20241120	181800	44606970	5470	5470	5470	5470	0
178	20241120	181700	44606970	5470	5470	5470	5470	0
179	20241120	181600	44606970	5470	5470	5470	5470	0
180	20241120	181500	44606970	5470	5470	5470	5470	0
181	20241120	181400	44606970	5470	5470	5470	5470	0
182	20241120	181300	44606970	5470	5470	5470	5470	17
183	20241120	181200	44606970	5470	5470	5470	5470	0
184	20241120	181100	44606970	5470	5470	5470	5470	0
185	20241120	181000	44606970	5470	5470	5470	5470	0
186	20241120	180900	44606970	5470	5470	5470	5470	0
187	20241120	180800	44606970	5470	5470	5470	5470	0
188	20241120	180700	44606970	5470	5470	5470	5470	0
189	20241120	180600	44606970	5470	5470	5470	5470	0
190	20241120	180500	44606970	5470	5470	5470	5470	0
191	20241120	180400	44606970	5470	5470	5470	5470	0
192	20241120	180300	44606970	5470	5470	5470	5470	0
193	20241120	180200	44606970	5470	5470	5470	5470	0
194	20241120	180100	44606970	5470	5470	5470	5470	0
195	20241120	180000	44606970	5470	5470	5470	5470	0
196	20241120	175900	44606970	5470	5470	5470	5470	0
197	20241120	175800	44606970	5470	5470	5470	5470	0
198	20241120	175700	44606970	5470	5470	5470	5470	0
199	20241120	175600	44606970	5470	5470	5470	5470	0
200	20241120	175500	44606970	5470	5470	5470	5470	0
201	20241120	175400	44606970	5470	5470	5470	5470	0
202	20241120	175300	44606970	5470	5470	5470	5470	0
203	20241120	175200	44606970	5470	5470	5470	5470	0
204	20241120	175100	44606970	5470	5470	5470	5470	0
205	20241120	175000	44606970	5470	5470	5470	5470	0
206	20241120	174900	44606970	5470	5470	5470	5470	0
207	20241120	174800	44606970	5470	5470	5470	5470	0
208	20241120	174700	44606970	5470	5470	5470	5470	0
209	20241120	174600	44606970	5470	5470	5470	5470	0
210	20241120	174500	44606970	5470	5470	5470	5470	0
211	20241120	174400	44606970	5470	5470	5470	5470	0
212	20241120	174300	44606970	5470	5470	5470	5470	17
213	20241120	174200	44606970	5470	5470	5470	5470	0
214	20241120	174100	44606970	5470	5470	5470	5470	0
215	20241120	174000	44606970	5470	5470	5470	5470	0
216	20241120	173900	44606970	5470	5470	5470	5470	0
217	20241120	173800	44606970	5470	5470	5470	5470	0
218	20241120	173700	44606970	5470	5470	5470	5470	0
219	20241120	173600	44606970	5470	5470	5470	5470	0
220	20241120	173500	44606970	5470	5470	5470	5470	0
221	20241120	173400	44606970	5470	5470	5470	5470	0
222	20241120	173300	44606970	5470	5470	5470	5470	0
223	20241120	173200	44606970	5470	5470	5470	5470	0
224	20241120	173100	44606970	5470	5470	5470	5470	0
225	20241120	173000	44606970	5470	5470	5470	5470	0
226	20241120	172900	44606970	5470	5470	5470	5470	0
227	20241120	172800	44606970	5470	5470	5470	5470	0
228	20241120	172700	44606970	5470	5470	5470	5470	0
229	20241120	172600	44606970	5470	5470	5470	5470	0
230	20241120	172500	44606970	5470	5470	5470	5470	0
231	20241120	172400	44606970	5470	5470	5470	5470	0
232	20241120	172300	44606970	5470	5470	5470	5470	0
233	20241120	172200	44606970	5470	5470	5470	5470	0
234	20241120	172100	44606970	5470	5470	5470	5470	0
235	20241120	172000	44606970	5470	5470	5470	5470	0
236	20241120	171900	44606970	5470	5470	5470	5470	0
237	20241120	171800	44606970	5470	5470	5470	5470	0
238	20241120	171700	44606970	5470	5470	5470	5470	0
239	20241120	171600	44606970	5470	5470	5470	5470	0
240	20241120	171500	44606970	5470	5470	5470	5470	0
241	20241120	171400	44606970	5470	5470	5470	5470	0
242	20241120	171300	44606970	5470	5470	5470	5470	17
243	20241120	171200	44606970	5470	5470	5470	5470	0
244	20241120	171100	44606970	5470	5470	5470	5470	0
245	20241120	171000	44606970	5470	5470	5470	5470	0
246	20241120	170900	44606970	5470	5470	5470	5470	0
247	20241120	170800	44606970	5470	5470	5470	5470	0
248	20241120	170700	44606970	5470	5470	5470	5470	0
249	20241120	170600	44606970	5470	5470	5470	5470	0
250	20241120	170500	44606970	5470	5470	5470	5470	0
251	20241120	170400	44606970	5470	5470	5470	5470	0
252	20241120	170300	44606970	5470	5470	5470	5470	0
253	20241120	170200	44606970	5470	5470	5470	5470	0
254	20241120	170100	44606970	5470	5470	5470	5470	0
255	20241120	170000	44606970	5470	5470	5470	5470	0
256	20241120	165900	44606970	5470	5470	5470	5470	0
257	20241120	165800	44606970	5470	5470	5470	5470	0
258	20241120	165700	44606970	5470	5470	5470	5470	0
259	20241120	165600	44606970	5470	5470	5470	5470	0
260	20241120	165500	44606970	5470	5470	5470	5470	0
261	20241120	165400	44606970	5470	5470	5470	5470	0
262	20241120	165300	44606970	5470	5470	5470	5470	0
263	20241120	165200	44606970	5470	5470	5470	5470	0
264	20241120	165100	44606970	5470	5470	5470	5470	0
265	20241120	165000	44606970	5470	5470	5470	5470	0
266	20241120	164900	44606970	5470	5470	5470	5470	0
267	20241120	164800	44606970	5470	5470	5470	5470	0
268	20241120	164700	44606970	5470	5470	5470	5470	0
269	20241120	164600	44606970	5470	5470	5470	5470	0
270	20241120	164500	44606970	5470	5470	5470	5470	0
271	20241120	164400	44606970	5470	5470	5470	5470	0
272	20241120	164300	44606970	5470	5470	5470	5470	17
273	20241120	164200	44606970	5470	5470	5470	5470	0
274	20241120	164100	44606970	5470	5470	5470	5470	0
275	20241120	164000	44606970	5470	5470	5470	5470	0
276	20241120	163900	44606970	5470	5470	5470	5470	0
277	20241120	163800	44606970	5470	5470	5470	5470	0
278	20241120	163700	44606970	5470	5470	5470	5470	0
279	20241120	163600	44606970	5470	5470	5470	5470	0
280	20241120	163500	44606970	5470	5470	5470	5470	0
281	20241120	163400	44606970	5470	5470	5470	5470	0
282	20241120	163300	44606970	5470	5470	5470	5470	0
283	20241120	163200	44606970	5470	5470	5470	5470	0
284	20241120	163100	44606970	5470	5470	5470	5470	0
285	20241120	163000	44606970	5470	5470	5470	5470	0
286	20241120	162900	44606970	5470	5470	5470	5470	0
287	20241120	162800	44606970	5470	5470	5470	5470	0
288	20241120	162700	44606970	5470	5470	5470	5470	0
289	20241120	162600	44606970	5470	5470	5470	5470	0
290	20241120	162500	44606970	5470	5470	5470	5470	0
291	20241120	162400	44606970	5470	5470	5470	5470	0
292	20241120	162300	44606970	5470	5470	5470	5470	0
293	20241120	162200	44606970	5470	5470	5470	5470	0
294	20241120	162100	44606970	5470	5470	5470	5470	0
295	20241120	162000	44606970	5470	5470	5470	5470	0
296	20241120	161900	44606970	5470	5470	5470	5470	0
297	20241120	161800	44606970	5470	5470	5470	5470	0
298	20241120	161700	44606970	5470	5470	5470	5470	0
299	20241120	161600	44606970	5470	5470	5470	5470	0
300	20241120	161500	44606970	5470	5470	5470	5470	0
301	20241120	161400	44606970	5470	5470	5470	5470	0
302	20241120	161300	44606970	5470	5470	5470	5470	17
303	20241120	161200	44606970	5470	5470	5470	5470	0
304	20241120	161100	44606970	5470	5470	5470	5470	0
305	20241120	161000	44606970	5470	5470	5470	5470	0
306	20241120	160900	44606970	5470	5470	5470	5470	0
307	20241120	160800	44606970	5470	5470	5470	5470	0
308	20241120	160700	44606970	5470	5470	5470	5470	0
309	20241120	160600	44606970	5470	5470	5470	5470	0
310	20241120	160500	44606970	5470	5470	5470	5470	0
311	20241120	160400	44606970	5470	5470	5470	5470	0
312	20241120	160300	44606970	5470	5470	5470	5470	0
313	20241120	160200	44606970	5470	5470	5470	5470	0
314	20241120	160100	44606970	5470	5470	5470	5470	0
315	20241120	160000	44606970	5470	5470	5470	5470	0
316	20241120	155900	44606970	5470	5470	5470	5470	0
317	20241120	155800	44606970	5470	5470	5470	5470	0
318	20241120	155700	44606970	5470	5470	5470	5470	0
319	20241120	155600	44606970	5470	5470	5470	5470	0
320	20241120	155500	44606970	5470	5470	5470	5470	0
321	20241120	155400	44606970	5470	5470	5470	5470	0
322	20241120	155300	44606970	5470	5470	5470	5470	0
323	20241120	155200	44606970	5470	5470	5470	5470	0
324	20241120	155100	44606970	5470	5470	5470	5470	0
325	20241120	155000	44606970	5470	5470	5470	5470	0
326	20241120	154900	44606970	5470	5470	5470	5470	0
327	20241120	154800	44606970	5470	5470	5470	5470	0
328	20241120	154700	44606970	5470	5470	5470	5470	0
329	20241120	154600	44606970	5470	5470	5470	5470	0
330	20241120	154500	44606970	5470	5470	5470	5470	0
331	20241120	154400	44606970	5470	5470	5470	5470	0
332	20241120	154300	44606970	5470	5470	5470	5470	17
333	20241120	154200	44606970	5470	5470	5470	5470	0
334	20241120	154100	44606970	5470	5470	5470	5470	0
335	20241120	154000	44606970	5470	5470	5470	5470	0
336	20241120	153900	44606970	5470	5470	5470	5470	0
337	20241120	153800	44606970	5470	5470	5470	5470	0
338	20241120	153700	44606970	5470	5470	5470	5470	0
339	20241120	153600	44606970	5470	5470	5470	5470	0
340	20241120	153500	44606970	5470	5470	5470	5470	0
341	20241120	153400	44606970	5470	5470	5470	5470	0
342	20241120	153300	44606970	5470	5470	5470	5470	0
343	20241120	153200	44606970	5470	5470	5470	5470	0
344	20241120	153100	44606970	5470	5470	5470	5470	0
345	20241120	153000	44606970	5470	5470	5470	5470	17
346	20241120	152900	44513980	5440	5440	5440	5440	0
347	20241120	152800	44513980	5440	5440	5440	5440	0
348	20241120	152700	44513980	5440	5440	5440	5440	0
349	20241120	152600	44513980	5440	5440	5440	5440	0
350	20241120	152500	44513980	5440	5440	5440	5440	0
351	20241120	152400	44513980	5440	5440	5440	5440	0
352	20241120	152300	44513980	5440	5440	5440	5440	0
353	20241120	152200	44513980	5440	5440	5440	5440	0
354	20241120	152100	44513980	5440	5440	5440	5440	0
355	20241120	152000	44513980	5440	5440	5440	5440	0
356	20241120	151900	44513980	5440	5440	5450	5440	188
357	20241120	151800	43489500	5450	5450	5450	5450	1
358	20241120	151700	43484050	5440	5450	5450	5440	55
359	20241120	151600	43184380	5450	5440	5450	5440	3
360	20241120	151500	43168050	5450	5450	5450	5450	1
361	20241120	151400	43162600	5440	5440	5440	5440	0
362	20241120	151300	43162600	5440	5440	5440	5440	333
363	20241120	151200	41351080	5440	5450	5450	5440	1037
364	20241120	151100	35700650	5450	5460	5460	5450	167
365	20241120	151000	34788930	5460	5460	5460	5460	0
366	20241120	150900	34788930	5460	5460	5470	5460	40
367	20241120	150800	34570520	5470	5470	5470	5470	1
368	20241120	150700	34565050	5460	5460	5460	5460	5
369	20241120	150600	34537750	5470	5470	5470	5470	0
370	20241120	150500	34537750	5470	5470	5470	5470	1
371	20241120	150400	34532280	5460	5470	5470	5460	53
372	20241120	150300	34242480	5470	5470	5470	5470	0
373	20241120	150200	34242480	5470	5470	5470	5470	0
374	20241120	150100	34242480	5470	5470	5470	5470	0
375	20241120	150000	34242480	5470	5470	5470	5470	0
376	20241120	145900	34242480	5470	5470	5470	5470	0
377	20241120	145800	34242480	5470	5470	5470	5470	0
378	20241120	145700	34242480	5470	5470	5470	5470	0
379	20241120	145600	34242480	5470	5470	5470	5470	0
380	20241120	145500	34242480	5470	5470	5470	5470	0
381	20241120	145400	34242480	5470	5470	5470	5470	0
382	20241120	145300	34242480	5470	5470	5470	5470	0
383	20241120	145200	34242480	5470	5470	5470	5470	0
384	20241120	145100	34242480	5470	5470	5470	5470	0
385	20241120	145000	34242480	5470	5470	5470	5470	0
386	20241120	144900	34242480	5470	5470	5470	5470	0
387	20241120	144800	34242480	5470	5460	5470	5460	2
388	20241120	144700	34231550	5470	5470	5470	5470	0
389	20241120	144600	34231550	5470	5470	5470	5470	1
390	20241120	144500	34226080	5460	5460	5460	5460	0
391	20241120	144400	34226080	5460	5470	5470	5460	3
392	20241120	144300	34209680	5460	5460	5460	5460	1
393	20241120	144200	34204220	5470	5470	5470	5470	0
394	20241120	144100	34204220	5470	5470	5470	5470	0
395	20241120	144000	34204220	5470	5470	5470	5470	0
396	20241120	143900	34204220	5470	5470	5470	5470	0
397	20241120	143800	34204220	5470	5470	5470	5470	15
398	20241120	143700	34122170	5470	5470	5470	5470	0
399	20241120	143600	34122170	5470	5470	5470	5470	0
400	20241120	143500	34122170	5470	5470	5470	5470	0
401	20241120	143400	34122170	5470	5470	5470	5470	0
402	20241120	143300	34122170	5470	5470	5470	5470	0
403	20241120	143200	34122170	5470	5470	5470	5470	0
404	20241120	143100	34122170	5470	5470	5470	5470	0
405	20241120	143000	34122170	5470	5470	5470	5470	0
406	20241120	142900	34122170	5470	5470	5470	5470	0
407	20241120	142800	34122170	5470	5470	5470	5470	0
408	20241120	142700	34122170	5470	5470	5470	5470	0
409	20241120	142600	34122170	5470	5470	5470	5470	0
410	20241120	142500	34122170	5470	5470	5470	5470	0
411	20241120	142400	34122170	5470	5470	5470	5470	0
412	20241120	142300	34122170	5470	5470	5470	5470	0
413	20241120	142200	34122170	5470	5470	5470	5470	0
414	20241120	142100	34122170	5470	5470	5470	5470	0
415	20241120	142000	34122170	5470	5470	5470	5470	1
416	20241120	141900	34116700	5460	5460	5460	5460	2
417	20241120	141800	34105780	5460	5460	5460	5460	20
418	20241120	141700	33996580	5470	5470	5470	5470	0
419	20241120	141600	33996580	5470	5470	5470	5470	0
420	20241120	141500	33996580	5470	5470	5470	5470	0
421	20241120	141400	33996580	5470	5470	5470	5470	0
422	20241120	141300	33996580	5470	5470	5470	5470	0
423	20241120	141200	33996580	5470	5470	5470	5470	0
424	20241120	141100	33996580	5470	5470	5470	5470	2
425	20241120	141000	33985640	5470	5470	5470	5470	0
426	20241120	140900	33985640	5470	5470	5470	5470	0
427	20241120	140800	33985640	5470	5470	5470	5470	0
428	20241120	140700	33985640	5470	5470	5470	5470	0
429	20241120	140600	33985640	5470	5470	5470	5470	1
430	20241120	140500	33980170	5460	5460	5460	5460	0
431	20241120	140400	33980170	5460	5460	5460	5460	18
432	20241120	140300	33881890	5470	5470	5470	5470	0
433	20241120	140200	33881890	5470	5470	5470	5470	0
434	20241120	140100	33881890	5470	5470	5470	5470	0
435	20241120	140000	33881890	5470	5470	5470	5470	0
436	20241120	135900	33881890	5470	5470	5470	5470	0
437	20241120	135800	33881890	5470	5470	5470	5470	0
438	20241120	135700	33881890	5470	5470	5470	5470	0
439	20241120	135600	33881890	5470	5470	5470	5470	0
440	20241120	135500	33881890	5470	5470	5470	5470	0
441	20241120	135400	33881890	5470	5470	5470	5470	0
442	20241120	135300	33881890	5470	5470	5470	5470	0
443	20241120	135200	33881890	5470	5470	5470	5470	1
444	20241120	135100	33876420	5470	5470	5470	5470	0
445	20241120	135000	33876420	5470	5470	5470	5470	0
446	20241120	134900	33876420	5470	5470	5470	5470	0
447	20241120	134800	33876420	5470	5470	5470	5470	0
448	20241120	134700	33876420	5470	5470	5470	5470	0
449	20241120	134600	33876420	5470	5470	5470	5470	0
450	20241120	134500	33876420	5470	5470	5470	5470	0
451	20241120	134400	33876420	5470	5470	5470	5470	0
452	20241120	134300	33876420	5470	5470	5470	5470	0
453	20241120	134200	33876420	5470	5470	5470	5470	0
454	20241120	134100	33876420	5470	5470	5470	5470	1
455	20241120	134000	33870950	5460	5460	5460	5460	0
456	20241120	133900	33870950	5460	5460	5460	5460	0
457	20241120	133800	33870950	5460	5460	5460	5460	0
458	20241120	133700	33870950	5460	5460	5460	5460	0
459	20241120	133600	33870950	5460	5460	5460	5460	0
460	20241120	133500	33870950	5460	5460	5460	5460	0
461	20241120	133400	33870950	5460	5460	5460	5460	0
462	20241120	133300	33870950	5460	5460	5460	5460	0
463	20241120	133200	33870950	5460	5460	5460	5460	17
464	20241120	133100	33778130	5480	5480	5480	5480	0
465	20241120	133000	33778130	5480	5480	5480	5480	0
466	20241120	132900	33778130	5480	5480	5480	5480	0
467	20241120	132800	33778130	5480	5480	5480	5480	0
468	20241120	132700	33778130	5480	5480	5480	5480	0
469	20241120	132600	33778130	5480	5480	5480	5480	0
470	20241120	132500	33778130	5480	5480	5480	5480	0
471	20241120	132400	33778130	5480	5480	5480	5480	0
472	20241120	132300	33778130	5480	5480	5480	5480	0
473	20241120	132200	33778130	5480	5480	5480	5480	0
474	20241120	132100	33778130	5480	5480	5480	5480	0
475	20241120	132000	33778130	5480	5480	5480	5480	0
476	20241120	131900	33778130	5480	5480	5480	5480	0
477	20241120	131800	33778130	5480	5480	5480	5480	0
478	20241120	131700	33778130	5480	5480	5480	5480	0
479	20241120	131600	33778130	5480	5470	5480	5470	10
480	20241120	131500	33723420	5480	5480	5480	5480	0
481	20241120	131400	33723420	5480	5480	5480	5480	0
482	20241120	131300	33723420	5480	5480	5480	5480	0
483	20241120	131200	33723420	5480	5480	5480	5480	0
484	20241120	131100	33723420	5480	5480	5480	5480	0
485	20241120	131000	33723420	5480	5480	5480	5480	0
486	20241120	130900	33723420	5480	5480	5480	5480	0
487	20241120	130800	33723420	5480	5480	5480	5480	0
488	20241120	130700	33723420	5480	5480	5480	5480	0
489	20241120	130600	33723420	5480	5480	5480	5480	0
490	20241120	130500	33723420	5480	5480	5480	5480	0
491	20241120	130400	33723420	5480	5480	5480	5480	0
492	20241120	130300	33723420	5480	5480	5480	5480	0
493	20241120	130200	33723420	5480	5480	5480	5480	0
494	20241120	130100	33723420	5480	5480	5480	5480	0
495	20241120	130000	33723420	5480	5480	5480	5480	0
496	20241120	125900	33723420	5480	5480	5480	5480	0
497	20241120	125800	33723420	5480	5480	5480	5480	0
498	20241120	125700	33723420	5480	5480	5480	5480	0
499	20241120	125600	33723420	5480	5480	5480	5480	0
500	20241120	125500	33723420	5480	5480	5480	5480	0
501	20241120	125400	33723420	5480	5480	5480	5480	0
502	20241120	125300	33723420	5480	5480	5480	5480	0
503	20241120	125200	33723420	5480	5480	5480	5480	0
504	20241120	125100	33723420	5480	5480	5480	5480	0
505	20241120	125000	33723420	5480	5480	5480	5480	1
506	20241120	124900	33717940	5460	5460	5460	5460	37
507	20241120	124800	33515920	5460	5460	5460	5460	0
508	20241120	124700	33515920	5460	5460	5460	5460	0
509	20241120	124600	33515920	5460	5460	5460	5460	0
510	20241120	124500	33515920	5460	5460	5460	5460	18
511	20241120	124400	33417640	5480	5480	5480	5480	0
512	20241120	124300	33417640	5480	5480	5480	5480	0
513	20241120	124200	33417640	5480	5480	5480	5480	0
514	20241120	124100	33417640	5480	5480	5480	5480	2
515	20241120	124000	33406680	5480	5480	5480	5480	0
516	20241120	123900	33406680	5480	5480	5480	5480	20
517	20241120	123800	33297080	5480	5480	5480	5480	0
518	20241120	123700	33297080	5480	5480	5480	5480	0
519	20241120	123600	33297080	5480	5480	5480	5480	0
520	20241120	123500	33297080	5480	5480	5480	5480	0
521	20241120	123400	33297080	5480	5480	5480	5480	0
522	20241120	123300	33297080	5480	5480	5480	5480	0
523	20241120	123200	33297080	5480	5480	5480	5480	0
524	20241120	123100	33297080	5480	5480	5480	5480	0
525	20241120	123000	33297080	5480	5480	5480	5480	0
526	20241120	122900	33297080	5480	5480	5480	5480	0
527	20241120	122800	33297080	5480	5480	5480	5480	0
528	20241120	122700	33297080	5480	5480	5480	5480	0
529	20241120	122600	33297080	5480	5480	5480	5480	0
530	20241120	122500	33297080	5480	5480	5480	5480	0
531	20241120	122400	33297080	5480	5480	5480	5480	0
532	20241120	122300	33297080	5480	5480	5480	5480	1
533	20241120	122200	33291600	5480	5480	5480	5480	0
534	20241120	122100	33291600	5480	5480	5480	5480	0
535	20241120	122000	33291600	5480	5480	5480	5480	0
536	20241120	121900	33291600	5480	5480	5480	5480	0
537	20241120	121800	33291600	5480	5480	5480	5480	0
538	20241120	121700	33291600	5480	5480	5480	5480	0
539	20241120	121600	33291600	5480	5480	5480	5480	1
540	20241120	121500	33286120	5480	5480	5480	5480	0
541	20241120	121400	33286120	5480	5480	5480	5480	0
542	20241120	121300	33286120	5480	5480	5480	5480	0
543	20241120	121200	33286120	5480	5480	5480	5480	0
544	20241120	121100	33286120	5480	5480	5480	5480	0
545	20241120	121000	33286120	5480	5480	5480	5480	0
546	20241120	120900	33286120	5480	5480	5480	5480	0
547	20241120	120800	33286120	5480	5460	5480	5460	2
548	20241120	120700	33275180	5460	5460	5460	5460	0
549	20241120	120600	33275180	5460	5460	5460	5460	0
550	20241120	120500	33275180	5460	5460	5460	5460	17
551	20241120	120400	33182360	5480	5480	5480	5480	0
552	20241120	120300	33182360	5480	5480	5480	5480	0
553	20241120	120200	33182360	5480	5480	5480	5480	0
554	20241120	120100	33182360	5480	5480	5480	5480	0
555	20241120	120000	33182360	5480	5480	5480	5480	1
556	20241120	115900	33176880	5460	5460	5460	5460	0
557	20241120	115800	33176880	5460	5460	5460	5460	0
558	20241120	115700	33176880	5460	5460	5460	5460	0
559	20241120	115600	33176880	5460	5470	5470	5460	30
560	20241120	115500	33013070	5470	5470	5470	5470	1
561	20241120	115400	33007600	5480	5480	5480	5480	0
562	20241120	115300	33007600	5480	5480	5480	5480	0
563	20241120	115200	33007600	5480	5480	5480	5480	0
564	20241120	115100	33007600	5480	5480	5480	5480	0
565	20241120	115000	33007600	5480	5480	5480	5480	0
566	20241120	114900	33007600	5480	5480	5480	5480	0
567	20241120	114800	33007600	5480	5480	5480	5480	0
568	20241120	114700	33007600	5480	5480	5480	5480	0
569	20241120	114600	33007600	5480	5480	5480	5480	0
570	20241120	114500	33007600	5480	5480	5480	5480	186
571	20241120	114400	31988320	5480	5480	5480	5480	0
572	20241120	114300	31988320	5480	5480	5480	5480	0
573	20241120	114200	31988320	5480	5480	5480	5480	0
574	20241120	114100	31988320	5480	5480	5480	5480	1
575	20241120	114000	31982840	5470	5470	5470	5470	0
576	20241120	113900	31982840	5470	5470	5470	5470	0
577	20241120	113800	31982840	5470	5470	5470	5470	0
578	20241120	113700	31982840	5470	5470	5470	5470	0
579	20241120	113600	31982840	5470	5470	5470	5470	3
580	20241120	113500	31966430	5480	5480	5480	5480	1
581	20241120	113400	31960950	5470	5480	5480	5470	43
582	20241120	113300	31725730	5470	5470	5470	5470	6
583	20241120	113200	31692910	5470	5470	5470	5470	0
584	20241120	113100	31692910	5470	5470	5470	5470	0
585	20241120	113000	31692910	5470	5470	5470	5470	0
586	20241120	112900	31692910	5470	5470	5470	5470	50
587	20241120	112800	31419410	5480	5480	5480	5480	0
588	20241120	112700	31419410	5480	5480	5480	5480	0
589	20241120	112600	31419410	5480	5480	5480	5480	0
590	20241120	112500	31419410	5480	5480	5480	5480	0
591	20241120	112400	31419410	5480	5480	5480	5480	0
592	20241120	112300	31419410	5480	5480	5480	5480	0
593	20241120	112200	31419410	5480	5480	5480	5480	0
594	20241120	112100	31419410	5480	5480	5480	5480	0
595	20241120	112000	31419410	5480	5480	5480	5480	0
596	20241120	111900	31419410	5480	5480	5480	5480	0
597	20241120	111800	31419410	5480	5480	5480	5480	0
598	20241120	111700	31419410	5480	5480	5480	5480	0
599	20241120	111600	31419410	5480	5480	5480	5480	2
600	20241120	111500	31408450	5480	5480	5480	5480	1
601	20241120	111400	31402970	5470	5470	5470	5470	116
602	20241120	111300	30768450	5470	5470	5470	5470	0
603	20241120	111200	30768450	5470	5470	5470	5470	50
604	20241120	111100	30494950	5470	5460	5470	5460	13
605	20241120	111000	30423870	5470	5470	5470	5470	2
606	20241120	110900	30412930	5470	5470	5470	5470	2
607	20241120	110800	30401990	5470	5470	5470	5470	1
608	20241120	110700	30396520	5470	5470	5470	5470	0
609	20241120	110600	30396520	5470	5470	5470	5470	0
610	20241120	110500	30396520	5470	5470	5470	5470	0
611	20241120	110400	30396520	5470	5470	5470	5470	0
612	20241120	110300	30396520	5470	5460	5470	5460	86
613	20241120	110200	29926950	5460	5460	5460	5460	0
614	20241120	110100	29926950	5460	5460	5460	5460	0
615	20241120	110000	29926950	5460	5460	5460	5460	3
616	20241120	105900	29910570	5470	5470	5470	5470	0
617	20241120	105800	29910570	5470	5470	5470	5470	0
618	20241120	105700	29910570	5470	5470	5470	5470	0
619	20241120	105600	29910570	5470	5470	5470	5470	0
620	20241120	105500	29910570	5470	5460	5470	5460	2
621	20241120	105400	29899640	5450	5450	5450	5450	0
622	20241120	105300	29899640	5450	5450	5450	5450	0
623	20241120	105200	29899640	5450	5450	5450	5450	0
624	20241120	105100	29899640	5450	5450	5450	5450	0
625	20241120	105000	29899640	5450	5450	5450	5450	0
626	20241120	104900	29899640	5450	5450	5450	5450	0
627	20241120	104800	29899640	5450	5450	5450	5450	0
628	20241120	104700	29899640	5450	5450	5450	5450	0
629	20241120	104600	29899640	5450	5450	5450	5450	0
630	20241120	104500	29899640	5450	5450	5450	5450	0
631	20241120	104400	29899640	5450	5450	5450	5450	0
632	20241120	104300	29899640	5450	5450	5450	5450	3
633	20241120	104200	29883290	5450	5450	5450	5450	57
634	20241120	104100	29572640	5470	5470	5470	5470	0
635	20241120	104000	29572640	5470	5470	5470	5470	0
636	20241120	103900	29572640	5470	5470	5470	5470	0
637	20241120	103800	29572640	5470	5470	5470	5470	0
638	20241120	103700	29572640	5470	5470	5470	5470	0
639	20241120	103600	29572640	5470	5470	5470	5470	0
640	20241120	103500	29572640	5470	5470	5470	5470	0
641	20241120	103400	29572640	5470	5470	5470	5470	0
642	20241120	103300	29572640	5470	5470	5470	5470	1
643	20241120	103200	29567170	5450	5450	5450	5450	96
644	20241120	103100	29043970	5470	5470	5470	5470	0
645	20241120	103000	29043970	5470	5470	5470	5470	0
646	20241120	102900	29043970	5470	5470	5470	5470	0
647	20241120	102800	29043970	5470	5470	5470	5470	0
648	20241120	102700	29043970	5470	5470	5470	5470	0
649	20241120	102600	29043970	5470	5470	5470	5470	0
650	20241120	102500	29043970	5470	5470	5470	5470	0
651	20241120	102400	29043970	5470	5470	5470	5470	0
652	20241120	102300	29043970	5470	5470	5470	5470	0
653	20241120	102200	29043970	5470	5470	5470	5470	0
654	20241120	102100	29043970	5470	5470	5470	5470	0
655	20241120	102000	29043970	5470	5470	5470	5470	0
656	20241120	101900	29043970	5470	5470	5470	5470	0
657	20241120	101800	29043970	5470	5470	5470	5470	0
658	20241120	101700	29043970	5470	5470	5470	5470	0
659	20241120	101600	29043970	5470	5470	5470	5470	0
660	20241120	101500	29043970	5470	5470	5470	5470	1
661	20241120	101400	29038500	5470	5470	5470	5470	0
662	20241120	101300	29038500	5470	5470	5470	5470	0
663	20241120	101200	29038500	5470	5470	5470	5470	0
664	20241120	101100	29038500	5470	5470	5470	5470	0
665	20241120	101000	29038500	5470	5470	5470	5470	3
666	20241120	100900	29022090	5470	5470	5470	5470	0
667	20241120	100800	29022090	5470	5470	5470	5470	0
668	20241120	100700	29022090	5470	5470	5470	5470	1
669	20241120	100600	29016620	5470	5470	5470	5470	0
670	20241120	100500	29016620	5470	5470	5470	5470	1
671	20241120	100400	29011150	5470	5470	5470	5470	2
672	20241120	100300	29000210	5470	5470	5470	5470	0
673	20241120	100200	29000210	5470	5470	5470	5470	1
674	20241120	100100	28994740	5470	5470	5470	5470	0
675	20241120	100000	28994740	5470	5470	5470	5470	0
676	20241120	095900	28994740	5470	5440	5470	5440	2
677	20241120	095800	28983830	5440	5440	5440	5440	18
678	20241120	095700	28885910	5450	5450	5450	5450	1
679	20241120	095600	28880460	5450	5450	5450	5450	0
680	20241120	095500	28880460	5450	5450	5450	5450	0
681	20241120	095400	28880460	5450	5450	5450	5450	0
682	20241120	095300	28880460	5450	5450	5450	5450	0
683	20241120	095200	28880460	5450	5450	5450	5450	0
684	20241120	095100	28880460	5450	5450	5450	5450	0
685	20241120	095000	28880460	5450	5460	5460	5450	604
686	20241120	094900	25583140	5470	5470	5470	5470	0
687	20241120	094800	25583140	5470	5470	5470	5470	0
688	20241120	094700	25583140	5470	5470	5470	5470	0
689	20241120	094600	25583140	5470	5470	5470	5470	0
690	20241120	094500	25583140	5470	5470	5470	5470	0
691	20241120	094400	25583140	5470	5470	5470	5470	0
692	20241120	094300	25583140	5470	5470	5470	5470	1
693	20241120	094200	25577670	5470	5470	5470	5470	3
694	20241120	094100	25561260	5460	5460	5460	5460	0
695	20241120	094000	25561260	5460	5460	5460	5460	0
696	20241120	093900	25561260	5460	5460	5460	5460	0
697	20241120	093800	25561260	5460	5460	5460	5460	0
698	20241120	093700	25561260	5460	5460	5460	5460	1
699	20241120	093600	25555800	5460	5460	5460	5460	0
700	20241120	093500	25555800	5460	5460	5460	5460	100
701	20241120	093400	25009800	5470	5470	5470	5470	0
702	20241120	093300	25009800	5470	5470	5470	5470	543
703	20241120	093200	22039590	5470	5470	5470	5470	200
704	20241120	093100	20945590	5470	5470	5470	5470	0
705	20241120	093000	20945590	5470	5480	5480	5470	20
706	20241120	092900	20836020	5470	5470	5470	5470	168
707	20241120	092800	19917060	5480	5480	5480	5480	0
708	20241120	092700	19917060	5480	5480	5480	5480	0
709	20241120	092600	19917060	5480	5480	5480	5480	0
710	20241120	092500	19917060	5480	5480	5480	5480	0
711	20241120	092400	19917060	5480	5480	5480	5480	0
712	20241120	092300	19917060	5480	5480	5480	5480	0
713	20241120	092200	19917060	5480	5480	5480	5480	0
714	20241120	092100	19917060	5480	5480	5480	5480	0
715	20241120	092000	19917060	5480	5480	5480	5480	0
716	20241120	091900	19917060	5480	5480	5480	5480	0
717	20241120	091800	19917060	5480	5480	5480	5480	0
718	20241120	091700	19917060	5480	5480	5480	5480	0
719	20241120	091600	19917060	5480	5480	5480	5480	10
720	20241120	091500	19862260	5480	5480	5480	5480	10
721	20241120	091400	19807460	5450	5450	5450	5450	0
722	20241120	091300	19807460	5450	5480	5480	5450	1337
723	20241120	091200	12518210	5460	5460	5460	5460	100
724	20241120	091100	11972210	5460	5460	5460	5460	650
725	20241120	091000	8423210	5470	5470	5470	5470	864
726	20241120	090900	3697130	5470	5470	5470	5470	0
727	20241120	090800	3697130	5470	5470	5470	5470	33
728	20241120	090700	3516620	5470	5470	5470	5470	0
729	20241120	090600	3516620	5470	5470	5470	5470	0
730	20241120	090500	3516620	5470	5470	5470	5470	117
731	20241120	090400	2876630	5470	5470	5470	5470	1
732	20241120	090300	2871160	5470	5470	5470	5470	1
733	20241120	090200	2865690	5450	5450	5450	5450	0
734	20241120	090100	2865690	5450	5450	5450	5450	0
735	20241120	090000	2865690	5450	5480	5480	5450	523