KissMeData/197140/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	203100	10553530	2450	2450	2450	2450	148
3	20241122	203000	10553530	2450	2450	2450	2450	0
4	20241122	202900	10553530	2450	2450	2450	2450	0
5	20241122	202800	10553530	2450	2450	2450	2450	0
6	20241122	202700	10553530	2450	2450	2450	2450	0
7	20241122	202600	10553530	2450	2450	2450	2450	0
8	20241122	202500	10553530	2450	2450	2450	2450	0
9	20241122	202400	10553530	2450	2450	2450	2450	0
10	20241122	202300	10553530	2450	2450	2450	2450	0
11	20241122	202200	10553530	2450	2450	2450	2450	0
12	20241122	202100	10553530	2450	2450	2450	2450	0
13	20241122	202000	10553530	2450	2450	2450	2450	0
14	20241122	201900	10553530	2450	2450	2450	2450	0
15	20241122	201800	10553530	2450	2450	2450	2450	0
16	20241122	201700	10553530	2450	2450	2450	2450	0
17	20241122	201600	10553530	2450	2450	2450	2450	0
18	20241122	201500	10553530	2450	2450	2450	2450	0
19	20241122	201400	10553530	2450	2450	2450	2450	0
20	20241122	201300	10553530	2450	2450	2450	2450	0
21	20241122	201200	10553530	2450	2450	2450	2450	0
22	20241122	201100	10553530	2450	2450	2450	2450	0
23	20241122	201000	10553530	2450	2450	2450	2450	0
24	20241122	200900	10553530	2450	2450	2450	2450	0
25	20241122	200800	10553530	2450	2450	2450	2450	0
26	20241122	200700	10553530	2450	2450	2450	2450	0
27	20241122	200600	10553530	2450	2450	2450	2450	0
28	20241122	200500	10553530	2450	2450	2450	2450	0
29	20241122	200400	10553530	2450	2450	2450	2450	0
30	20241122	200300	10553530	2450	2450	2450	2450	0
31	20241122	200200	10553530	2450	2450	2450	2450	0
32	20241122	200100	10553530	2450	2450	2450	2450	148
33	20241122	200000	10553530	2450	2450	2450	2450	0
34	20241122	195900	10553530	2450	2450	2450	2450	0
35	20241122	195800	10553530	2450	2450	2450	2450	0
36	20241122	195700	10553530	2450	2450	2450	2450	0
37	20241122	195600	10553530	2450	2450	2450	2450	0
38	20241122	195500	10553530	2450	2450	2450	2450	0
39	20241122	195400	10553530	2450	2450	2450	2450	0
40	20241122	195300	10553530	2450	2450	2450	2450	0
41	20241122	195200	10553530	2450	2450	2450	2450	0
42	20241122	195100	10553530	2450	2450	2450	2450	0
43	20241122	195000	10553530	2450	2450	2450	2450	0
44	20241122	194900	10553530	2450	2450	2450	2450	0
45	20241122	194800	10553530	2450	2450	2450	2450	0
46	20241122	194700	10553530	2450	2450	2450	2450	0
47	20241122	194600	10553530	2450	2450	2450	2450	0
48	20241122	194500	10553530	2450	2450	2450	2450	0
49	20241122	194400	10553530	2450	2450	2450	2450	0
50	20241122	194300	10553530	2450	2450	2450	2450	0
51	20241122	194200	10553530	2450	2450	2450	2450	0
52	20241122	194100	10553530	2450	2450	2450	2450	0
53	20241122	194000	10553530	2450	2450	2450	2450	0
54	20241122	193900	10553530	2450	2450	2450	2450	0
55	20241122	193800	10553530	2450	2450	2450	2450	0
56	20241122	193700	10553530	2450	2450	2450	2450	0
57	20241122	193600	10553530	2450	2450	2450	2450	0
58	20241122	193500	10553530	2450	2450	2450	2450	0
59	20241122	193400	10553530	2450	2450	2450	2450	0
60	20241122	193300	10553530	2450	2450	2450	2450	0
61	20241122	193200	10553530	2450	2450	2450	2450	0
62	20241122	193100	10553530	2450	2450	2450	2450	148
63	20241122	193000	10553530	2450	2450	2450	2450	0
64	20241122	192900	10553530	2450	2450	2450	2450	0
65	20241122	192800	10553530	2450	2450	2450	2450	0
66	20241122	192700	10553530	2450	2450	2450	2450	0
67	20241122	192600	10553530	2450	2450	2450	2450	0
68	20241122	192500	10553530	2450	2450	2450	2450	0
69	20241122	192400	10553530	2450	2450	2450	2450	0
70	20241122	192300	10553530	2450	2450	2450	2450	0
71	20241122	192200	10553530	2450	2450	2450	2450	0
72	20241122	192100	10553530	2450	2450	2450	2450	0
73	20241122	192000	10553530	2450	2450	2450	2450	0
74	20241122	191900	10553530	2450	2450	2450	2450	0
75	20241122	191800	10553530	2450	2450	2450	2450	0
76	20241122	191700	10553530	2450	2450	2450	2450	0
77	20241122	191600	10553530	2450	2450	2450	2450	0
78	20241122	191500	10553530	2450	2450	2450	2450	0
79	20241122	191400	10553530	2450	2450	2450	2450	0
80	20241122	191300	10553530	2450	2450	2450	2450	0
81	20241122	191200	10553530	2450	2450	2450	2450	0
82	20241122	191100	10553530	2450	2450	2450	2450	0
83	20241122	191000	10553530	2450	2450	2450	2450	0
84	20241122	190900	10553530	2450	2450	2450	2450	0
85	20241122	190800	10553530	2450	2450	2450	2450	0
86	20241122	190700	10553530	2450	2450	2450	2450	0
87	20241122	190600	10553530	2450	2450	2450	2450	0
88	20241122	190500	10553530	2450	2450	2450	2450	0
89	20241122	190400	10553530	2450	2450	2450	2450	0
90	20241122	190300	10553530	2450	2450	2450	2450	0
91	20241122	190200	10553530	2450	2450	2450	2450	0
92	20241122	190100	10553530	2450	2450	2450	2450	148
93	20241122	190000	10553530	2450	2450	2450	2450	0
94	20241122	185900	10553530	2450	2450	2450	2450	0
95	20241122	185800	10553530	2450	2450	2450	2450	0
96	20241122	185700	10553530	2450	2450	2450	2450	0
97	20241122	185600	10553530	2450	2450	2450	2450	0
98	20241122	185500	10553530	2450	2450	2450	2450	0
99	20241122	185400	10553530	2450	2450	2450	2450	0
100	20241122	185300	10553530	2450	2450	2450	2450	0
101	20241122	185200	10553530	2450	2450	2450	2450	0
102	20241122	185100	10553530	2450	2450	2450	2450	0
103	20241122	185000	10553530	2450	2450	2450	2450	0
104	20241122	184900	10553530	2450	2450	2450	2450	0
105	20241122	184800	10553530	2450	2450	2450	2450	0
106	20241122	184700	10553530	2450	2450	2450	2450	0
107	20241122	184600	10553530	2450	2450	2450	2450	0
108	20241122	184500	10553530	2450	2450	2450	2450	0
109	20241122	184400	10553530	2450	2450	2450	2450	0
110	20241122	184300	10553530	2450	2450	2450	2450	0
111	20241122	184200	10553530	2450	2450	2450	2450	0
112	20241122	184100	10553530	2450	2450	2450	2450	0
113	20241122	184000	10553530	2450	2450	2450	2450	0
114	20241122	183900	10553530	2450	2450	2450	2450	0
115	20241122	183800	10553530	2450	2450	2450	2450	0
116	20241122	183700	10553530	2450	2450	2450	2450	0
117	20241122	183600	10553530	2450	2450	2450	2450	0
118	20241122	183500	10553530	2450	2450	2450	2450	0
119	20241122	183400	10553530	2450	2450	2450	2450	0
120	20241122	183300	10553530	2450	2450	2450	2450	0
121	20241122	183200	10553530	2450	2450	2450	2450	0
122	20241122	183100	10553530	2450	2450	2450	2450	148
123	20241122	183000	10553530	2450	2450	2450	2450	0
124	20241122	182900	10553530	2450	2450	2450	2450	0
125	20241122	182800	10553530	2450	2450	2450	2450	0
126	20241122	182700	10553530	2450	2450	2450	2450	0
127	20241122	182600	10553530	2450	2450	2450	2450	0
128	20241122	182500	10553530	2450	2450	2450	2450	0
129	20241122	182400	10553530	2450	2450	2450	2450	0
130	20241122	182300	10553530	2450	2450	2450	2450	0
131	20241122	182200	10553530	2450	2450	2450	2450	0
132	20241122	182100	10553530	2450	2450	2450	2450	0
133	20241122	182000	10553530	2450	2450	2450	2450	0
134	20241122	181900	10553530	2450	2450	2450	2450	0
135	20241122	181800	10553530	2450	2450	2450	2450	0
136	20241122	181700	10553530	2450	2450	2450	2450	0
137	20241122	181600	10553530	2450	2450	2450	2450	0
138	20241122	181500	10553530	2450	2450	2450	2450	0
139	20241122	181400	10553530	2450	2450	2450	2450	0
140	20241122	181300	10553530	2450	2450	2450	2450	0
141	20241122	181200	10553530	2450	2450	2450	2450	0
142	20241122	181100	10553530	2450	2450	2450	2450	0
143	20241122	181000	10553530	2450	2450	2450	2450	0
144	20241122	180900	10553530	2450	2450	2450	2450	0
145	20241122	180800	10553530	2450	2450	2450	2450	0
146	20241122	180700	10553530	2450	2450	2450	2450	0
147	20241122	180600	10553530	2450	2450	2450	2450	0
148	20241122	180500	10553530	2450	2450	2450	2450	0
149	20241122	180400	10553530	2450	2450	2450	2450	0
150	20241122	180300	10553530	2450	2450	2450	2450	0
151	20241122	180200	10553530	2450	2450	2450	2450	0
152	20241122	180100	10553530	2450	2450	2450	2450	148
153	20241122	180000	10553530	2450	2450	2450	2450	0
154	20241122	175900	10553530	2450	2450	2450	2450	0
155	20241122	175800	10553530	2450	2450	2450	2450	0
156	20241122	175700	10553530	2450	2450	2450	2450	0
157	20241122	175600	10553530	2450	2450	2450	2450	0
158	20241122	175500	10553530	2450	2450	2450	2450	0
159	20241122	175400	10553530	2450	2450	2450	2450	0
160	20241122	175300	10553530	2450	2450	2450	2450	0
161	20241122	175200	10553530	2450	2450	2450	2450	0
162	20241122	175100	10553530	2450	2450	2450	2450	0
163	20241122	175000	10553530	2450	2450	2450	2450	0
164	20241122	174900	10553530	2450	2450	2450	2450	0
165	20241122	174800	10553530	2450	2450	2450	2450	0
166	20241122	174700	10553530	2450	2450	2450	2450	0
167	20241122	174600	10553530	2450	2450	2450	2450	0
168	20241122	174500	10553530	2450	2450	2450	2450	0
169	20241122	174400	10553530	2450	2450	2450	2450	0
170	20241122	174300	10553530	2450	2450	2450	2450	0
171	20241122	174200	10553530	2450	2450	2450	2450	0
172	20241122	174100	10553530	2450	2450	2450	2450	0
173	20241122	174000	10553530	2450	2450	2450	2450	0
174	20241122	173900	10553530	2450	2450	2450	2450	0
175	20241122	173800	10553530	2450	2450	2450	2450	0
176	20241122	173700	10553530	2450	2450	2450	2450	0
177	20241122	173600	10553530	2450	2450	2450	2450	0
178	20241122	173500	10553530	2450	2450	2450	2450	0
179	20241122	173400	10553530	2450	2450	2450	2450	0
180	20241122	173300	10553530	2450	2450	2450	2450	0
181	20241122	173200	10553530	2450	2450	2450	2450	0
182	20241122	173100	10553530	2450	2450	2450	2450	148
183	20241122	173000	10553530	2450	2450	2450	2450	0
184	20241122	172900	10553530	2450	2450	2450	2450	0
185	20241122	172800	10553530	2450	2450	2450	2450	0
186	20241122	172700	10553530	2450	2450	2450	2450	0
187	20241122	172600	10553530	2450	2450	2450	2450	0
188	20241122	172500	10553530	2450	2450	2450	2450	0
189	20241122	172400	10553530	2450	2450	2450	2450	0
190	20241122	172300	10553530	2450	2450	2450	2450	0
191	20241122	172200	10553530	2450	2450	2450	2450	0
192	20241122	172100	10553530	2450	2450	2450	2450	0
193	20241122	172000	10553530	2450	2450	2450	2450	0
194	20241122	171900	10553530	2450	2450	2450	2450	0
195	20241122	171800	10553530	2450	2450	2450	2450	0
196	20241122	171700	10553530	2450	2450	2450	2450	0
197	20241122	171600	10553530	2450	2450	2450	2450	0
198	20241122	171500	10553530	2450	2450	2450	2450	0
199	20241122	171400	10553530	2450	2450	2450	2450	0
200	20241122	171300	10553530	2450	2450	2450	2450	0
201	20241122	171200	10553530	2450	2450	2450	2450	0
202	20241122	171100	10553530	2450	2450	2450	2450	0
203	20241122	171000	10553530	2450	2450	2450	2450	0
204	20241122	170900	10553530	2450	2450	2450	2450	0
205	20241122	170800	10553530	2450	2450	2450	2450	0
206	20241122	170700	10553530	2450	2450	2450	2450	0
207	20241122	170600	10553530	2450	2450	2450	2450	0
208	20241122	170500	10553530	2450	2450	2450	2450	0
209	20241122	170400	10553530	2450	2450	2450	2450	0
210	20241122	170300	10553530	2450	2450	2450	2450	0
211	20241122	170200	10553530	2450	2450	2450	2450	0
212	20241122	170100	10553530	2450	2450	2450	2450	148
213	20241122	170000	10553530	2450	2450	2450	2450	0
214	20241122	165900	10553530	2450	2450	2450	2450	0
215	20241122	165800	10553530	2450	2450	2450	2450	0
216	20241122	165700	10553530	2450	2450	2450	2450	0
217	20241122	165600	10553530	2450	2450	2450	2450	0
218	20241122	165500	10553530	2450	2450	2450	2450	0
219	20241122	165400	10553530	2450	2450	2450	2450	0
220	20241122	165300	10553530	2450	2450	2450	2450	0
221	20241122	165200	10553530	2450	2450	2450	2450	0
222	20241122	165100	10553530	2450	2450	2450	2450	0
223	20241122	165000	10553530	2450	2450	2450	2450	0
224	20241122	164900	10553530	2450	2450	2450	2450	0
225	20241122	164800	10553530	2450	2450	2450	2450	0
226	20241122	164700	10553530	2450	2450	2450	2450	0
227	20241122	164600	10553530	2450	2450	2450	2450	0
228	20241122	164500	10553530	2450	2450	2450	2450	0
229	20241122	164400	10553530	2450	2450	2450	2450	0
230	20241122	164300	10553530	2450	2450	2450	2450	0
231	20241122	164200	10553530	2450	2450	2450	2450	0
232	20241122	164100	10553530	2450	2450	2450	2450	0
233	20241122	164000	10553530	2450	2450	2450	2450	0
234	20241122	163900	10553530	2450	2450	2450	2450	0
235	20241122	163800	10553530	2450	2450	2450	2450	0
236	20241122	163700	10553530	2450	2450	2450	2450	0
237	20241122	163600	10553530	2450	2450	2450	2450	0
238	20241122	163500	10553530	2450	2450	2450	2450	0
239	20241122	163400	10553530	2450	2450	2450	2450	0
240	20241122	163300	10553530	2450	2450	2450	2450	0
241	20241122	163200	10553530	2450	2450	2450	2450	0
242	20241122	163100	10553530	2450	2450	2450	2450	148
243	20241122	163000	10553530	2450	2450	2450	2450	0
244	20241122	162900	10553530	2450	2450	2450	2450	0
245	20241122	162800	10553530	2450	2450	2450	2450	0
246	20241122	162700	10553530	2450	2450	2450	2450	0
247	20241122	162600	10553530	2450	2450	2450	2450	0
248	20241122	162500	10553530	2450	2450	2450	2450	0
249	20241122	162400	10553530	2450	2450	2450	2450	0
250	20241122	162300	10553530	2450	2450	2450	2450	0
251	20241122	162200	10553530	2450	2450	2450	2450	0
252	20241122	162100	10553530	2450	2450	2450	2450	0
253	20241122	162000	10553530	2450	2450	2450	2450	0
254	20241122	161900	10553530	2450	2450	2450	2450	0
255	20241122	161800	10553530	2450	2450	2450	2450	0
256	20241122	161700	10553530	2450	2450	2450	2450	0
257	20241122	161600	10553530	2450	2450	2450	2450	0
258	20241122	161500	10553530	2450	2450	2450	2450	0
259	20241122	161400	10553530	2450	2450	2450	2450	0
260	20241122	161300	10553530	2450	2450	2450	2450	0
261	20241122	161200	10553530	2450	2450	2450	2450	0
262	20241122	161100	10553530	2450	2450	2450	2450	0
263	20241122	161000	10553530	2450	2450	2450	2450	0
264	20241122	160900	10553530	2450	2450	2450	2450	0
265	20241122	160800	10553530	2450	2450	2450	2450	0
266	20241122	160700	10553530	2450	2450	2450	2450	0
267	20241122	160600	10553530	2450	2450	2450	2450	0
268	20241122	160500	10553530	2450	2450	2450	2450	0
269	20241122	160400	10553530	2450	2450	2450	2450	0
270	20241122	160300	10553530	2450	2450	2450	2450	0
271	20241122	160200	10553530	2450	2450	2450	2450	0
272	20241122	160100	10553530	2450	2450	2450	2450	148
273	20241122	160000	10553530	2450	2450	2450	2450	0
274	20241122	155900	10553530	2450	2450	2450	2450	0
275	20241122	155800	10553530	2450	2450	2450	2450	0
276	20241122	155700	10553530	2450	2450	2450	2450	0
277	20241122	155600	10553530	2450	2450	2450	2450	0
278	20241122	155500	10553530	2450	2450	2450	2450	0
279	20241122	155400	10553530	2450	2450	2450	2450	0
280	20241122	155300	10553530	2450	2450	2450	2450	0
281	20241122	155200	10553530	2450	2450	2450	2450	0
282	20241122	155100	10553530	2450	2450	2450	2450	0
283	20241122	155000	10553530	2450	2450	2450	2450	0
284	20241122	154900	10553530	2450	2450	2450	2450	0
285	20241122	154800	10553530	2450	2450	2450	2450	0
286	20241122	154700	10553530	2450	2450	2450	2450	0
287	20241122	154600	10553530	2450	2450	2450	2450	0
288	20241122	154500	10553530	2450	2450	2450	2450	0
289	20241122	154400	10553530	2450	2450	2450	2450	0
290	20241122	154300	10553530	2450	2450	2450	2450	0
291	20241122	154200	10553530	2450	2450	2450	2450	0
292	20241122	154100	10553530	2450	2450	2450	2450	0
293	20241122	154000	10553530	2450	2450	2450	2450	0
294	20241122	153900	10553530	2450	2450	2450	2450	0
295	20241122	153800	10553530	2450	2450	2450	2450	0
296	20241122	153700	10553530	2450	2450	2450	2450	0
297	20241122	153600	10553530	2450	2450	2450	2450	0
298	20241122	153500	10553530	2450	2450	2450	2450	0
299	20241122	153400	10553530	2450	2450	2450	2450	0
300	20241122	153300	10553530	2450	2450	2450	2450	0
301	20241122	153200	10553530	2450	2450	2450	2450	0
302	20241122	153100	10553530	2450	2450	2450	2450	148
303	20241122	153000	10553530	2450	2450	2450	2450	148
304	20241122	152900	10190930	2450	2450	2450	2450	0
305	20241122	152800	10190930	2450	2450	2450	2450	0
306	20241122	152700	10190930	2450	2450	2450	2450	0
307	20241122	152600	10190930	2450	2450	2450	2450	0
308	20241122	152500	10190930	2450	2450	2450	2450	0
309	20241122	152400	10190930	2450	2450	2450	2450	0
310	20241122	152300	10190930	2450	2450	2450	2450	0
311	20241122	152200	10190930	2450	2450	2450	2450	0
312	20241122	152100	10190930	2450	2450	2450	2450	0
313	20241122	152000	10190930	2450	2450	2450	2450	0
314	20241122	151900	10190930	2450	2450	2450	2450	0
315	20241122	151800	10190930	2450	2450	2450	2450	0
316	20241122	151700	10190930	2450	2450	2450	2450	0
317	20241122	151600	10190930	2450	2450	2450	2450	1
318	20241122	151500	10188480	2450	2450	2450	2450	0
319	20241122	151400	10188480	2450	2450	2450	2450	0
320	20241122	151300	10188480	2450	2450	2450	2450	0
321	20241122	151200	10188480	2450	2450	2450	2450	0
322	20241122	151100	10188480	2450	2450	2450	2450	2
323	20241122	151000	10183580	2450	2450	2450	2450	0
324	20241122	150900	10183580	2450	2450	2450	2450	0
325	20241122	150800	10183580	2450	2450	2450	2450	0
326	20241122	150700	10183580	2450	2450	2450	2450	0
327	20241122	150600	10183580	2450	2450	2450	2450	0
328	20241122	150500	10183580	2450	2450	2450	2450	0
329	20241122	150400	10183580	2450	2450	2450	2450	0
330	20241122	150300	10183580	2450	2450	2450	2450	0
331	20241122	150200	10183580	2450	2450	2450	2450	0
332	20241122	150100	10183580	2450	2450	2450	2450	1
333	20241122	150000	10181130	2450	2450	2450	2450	0
334	20241122	145900	10181130	2450	2450	2450	2450	0
335	20241122	145800	10181130	2450	2450	2450	2450	0
336	20241122	145700	10181130	2450	2450	2450	2450	0
337	20241122	145600	10181130	2450	2450	2450	2450	0
338	20241122	145500	10181130	2450	2450	2450	2450	0
339	20241122	145400	10181130	2450	2450	2450	2450	0
340	20241122	145300	10181130	2450	2450	2450	2450	0
341	20241122	145200	10181130	2450	2450	2450	2450	0
342	20241122	145100	10181130	2450	2450	2450	2450	90
343	20241122	145000	9960630	2450	2450	2450	2450	0
344	20241122	144900	9960630	2450	2450	2450	2450	50
345	20241122	144800	9838130	2445	2445	2445	2445	0
346	20241122	144700	9838130	2445	2445	2445	2445	0
347	20241122	144600	9838130	2445	2445	2445	2445	0
348	20241122	144500	9838130	2445	2445	2445	2445	0
349	20241122	144400	9838130	2445	2445	2445	2445	0
350	20241122	144300	9838130	2445	2445	2445	2445	0
351	20241122	144200	9838130	2445	2445	2445	2445	0
352	20241122	144100	9838130	2445	2445	2445	2445	0
353	20241122	144000	9838130	2445	2450	2450	2445	3
354	20241122	143900	9830790	2450	2450	2450	2450	0
355	20241122	143800	9830790	2450	2450	2450	2450	0
356	20241122	143700	9830790	2450	2450	2450	2450	0
357	20241122	143600	9830790	2450	2450	2450	2450	1
358	20241122	143500	9828340	2450	2450	2450	2450	0
359	20241122	143400	9828340	2450	2450	2450	2450	0
360	20241122	143300	9828340	2450	2450	2450	2450	0
361	20241122	143200	9828340	2450	2450	2450	2450	0
362	20241122	143100	9828340	2450	2440	2450	2440	90
363	20241122	143000	9608000	2440	2440	2440	2440	1
364	20241122	142900	9605560	2440	2440	2440	2440	0
365	20241122	142800	9605560	2440	2440	2440	2440	0
366	20241122	142700	9605560	2440	2440	2440	2440	0
367	20241122	142600	9605560	2440	2440	2440	2440	0
368	20241122	142500	9605560	2440	2440	2440	2440	100
369	20241122	142400	9361560	2450	2450	2450	2450	0
370	20241122	142300	9361560	2450	2450	2450	2450	0
371	20241122	142200	9361560	2450	2450	2450	2450	0
372	20241122	142100	9361560	2450	2450	2450	2450	0
373	20241122	142000	9361560	2450	2450	2450	2450	0
374	20241122	141900	9361560	2450	2450	2450	2450	0
375	20241122	141800	9361560	2450	2450	2450	2450	0
376	20241122	141700	9361560	2450	2450	2450	2450	0
377	20241122	141600	9361560	2450	2450	2450	2450	0
378	20241122	141500	9361560	2450	2450	2450	2450	0
379	20241122	141400	9361560	2450	2450	2450	2450	0
380	20241122	141300	9361560	2450	2450	2450	2450	0
381	20241122	141200	9361560	2450	2450	2450	2450	0
382	20241122	141100	9361560	2450	2450	2450	2450	0
383	20241122	141000	9361560	2450	2450	2450	2450	0
384	20241122	140900	9361560	2450	2450	2450	2450	0
385	20241122	140800	9361560	2450	2450	2450	2450	2
386	20241122	140700	9356660	2450	2450	2450	2450	0
387	20241122	140600	9356660	2450	2450	2450	2450	0
388	20241122	140500	9356660	2450	2450	2450	2450	2
389	20241122	140400	9351760	2450	2450	2450	2450	0
390	20241122	140300	9351760	2450	2450	2450	2450	0
391	20241122	140200	9351760	2450	2450	2450	2450	3
392	20241122	140100	9344410	2450	2450	2450	2450	0
393	20241122	140000	9344410	2450	2450	2450	2450	0
394	20241122	135900	9344410	2450	2450	2450	2450	0
395	20241122	135800	9344410	2450	2450	2450	2450	0
396	20241122	135700	9344410	2450	2450	2450	2450	0
397	20241122	135600	9344410	2450	2450	2450	2450	2
398	20241122	135500	9339510	2440	2440	2440	2440	0
399	20241122	135400	9339510	2440	2440	2440	2440	0
400	20241122	135300	9339510	2440	2440	2440	2440	0
401	20241122	135200	9339510	2440	2440	2440	2440	0
402	20241122	135100	9339510	2440	2440	2440	2440	0
403	20241122	135000	9339510	2440	2440	2440	2440	0
404	20241122	134900	9339510	2440	2440	2440	2440	0
405	20241122	134800	9339510	2440	2440	2440	2440	0
406	20241122	134700	9339510	2440	2440	2440	2440	0
407	20241122	134600	9339510	2440	2440	2440	2440	0
408	20241122	134500	9339510	2440	2440	2440	2440	0
409	20241122	134400	9339510	2440	2440	2440	2440	0
410	20241122	134300	9339510	2440	2440	2440	2440	0
411	20241122	134200	9339510	2440	2440	2440	2440	0
412	20241122	134100	9339510	2440	2440	2440	2440	0
413	20241122	134000	9339510	2440	2440	2440	2440	0
414	20241122	133900	9339510	2440	2440	2440	2440	11
415	20241122	133800	9312670	2440	2440	2440	2440	0
416	20241122	133700	9312670	2440	2440	2440	2440	0
417	20241122	133600	9312670	2440	2440	2440	2440	0
418	20241122	133500	9312670	2440	2440	2440	2440	0
419	20241122	133400	9312670	2440	2440	2440	2440	0
420	20241122	133300	9312670	2440	2440	2440	2440	1
421	20241122	133200	9310230	2425	2425	2425	2425	0
422	20241122	133100	9310230	2425	2430	2430	2425	327
423	20241122	133000	8516800	2440	2440	2440	2440	0
424	20241122	132900	8516800	2440	2440	2440	2440	0
425	20241122	132800	8516800	2440	2440	2440	2440	0
426	20241122	132700	8516800	2440	2440	2440	2440	0
427	20241122	132600	8516800	2440	2440	2440	2440	0
428	20241122	132500	8516800	2440	2440	2440	2440	0
429	20241122	132400	8516800	2440	2440	2440	2440	0
430	20241122	132300	8516800	2440	2440	2440	2440	0
431	20241122	132200	8516800	2440	2440	2440	2440	0
432	20241122	132100	8516800	2440	2440	2440	2440	0
433	20241122	132000	8516800	2440	2440	2440	2440	0
434	20241122	131900	8516800	2440	2440	2440	2440	0
435	20241122	131800	8516800	2440	2440	2440	2440	2
436	20241122	131700	8511920	2440	2440	2440	2440	0
437	20241122	131600	8511920	2440	2440	2440	2440	0
438	20241122	131500	8511920	2440	2440	2440	2440	0
439	20241122	131400	8511920	2440	2440	2440	2440	0
440	20241122	131300	8511920	2440	2440	2440	2440	0
441	20241122	131200	8511920	2440	2440	2440	2440	0
442	20241122	131100	8511920	2440	2440	2440	2440	0
443	20241122	131000	8511920	2440	2440	2440	2440	0
444	20241122	130900	8511920	2440	2440	2440	2440	0
445	20241122	130800	8511920	2440	2440	2440	2440	0
446	20241122	130700	8511920	2440	2440	2440	2440	0
447	20241122	130600	8511920	2440	2440	2440	2440	0
448	20241122	130500	8511920	2440	2440	2440	2440	0
449	20241122	130400	8511920	2440	2440	2440	2440	0
450	20241122	130300	8511920	2440	2440	2440	2440	0
451	20241122	130200	8511920	2440	2440	2440	2440	0
452	20241122	130100	8511920	2440	2440	2440	2440	0
453	20241122	130000	8511920	2440	2440	2440	2440	0
454	20241122	125900	8511920	2440	2440	2440	2440	0
455	20241122	125800	8511920	2440	2440	2440	2440	0
456	20241122	125700	8511920	2440	2440	2440	2440	0
457	20241122	125600	8511920	2440	2440	2440	2440	0
458	20241122	125500	8511920	2440	2440	2440	2440	5
459	20241122	125400	8499720	2440	2440	2440	2440	0
460	20241122	125300	8499720	2440	2440	2440	2440	0
461	20241122	125200	8499720	2440	2440	2440	2440	0
462	20241122	125100	8499720	2440	2440	2440	2440	0
463	20241122	125000	8499720	2440	2440	2440	2440	0
464	20241122	124900	8499720	2440	2440	2440	2440	0
465	20241122	124800	8499720	2440	2440	2440	2440	4
466	20241122	124700	8489960	2440	2440	2440	2440	0
467	20241122	124600	8489960	2440	2440	2440	2440	0
468	20241122	124500	8489960	2440	2440	2440	2440	0
469	20241122	124400	8489960	2440	2440	2440	2440	0
470	20241122	124300	8489960	2440	2440	2440	2440	0
471	20241122	124200	8489960	2440	2440	2440	2440	0
472	20241122	124100	8489960	2440	2440	2440	2440	2
473	20241122	124000	8485080	2440	2440	2440	2440	0
474	20241122	123900	8485080	2440	2440	2440	2440	0
475	20241122	123800	8485080	2440	2440	2440	2440	0
476	20241122	123700	8485080	2440	2440	2440	2440	0
477	20241122	123600	8485080	2440	2440	2440	2440	0
478	20241122	123500	8485080	2440	2440	2440	2440	0
479	20241122	123400	8485080	2440	2440	2440	2440	0
480	20241122	123300	8485080	2440	2440	2440	2440	2
481	20241122	123200	8480200	2440	2440	2440	2440	0
482	20241122	123100	8480200	2440	2440	2440	2440	0
483	20241122	123000	8480200	2440	2440	2440	2440	0
484	20241122	122900	8480200	2440	2440	2440	2440	4
485	20241122	122800	8470440	2440	2440	2440	2440	0
486	20241122	122700	8470440	2440	2440	2440	2440	0
487	20241122	122600	8470440	2440	2440	2440	2440	0
488	20241122	122500	8470440	2440	2440	2440	2440	0
489	20241122	122400	8470440	2440	2440	2440	2440	0
490	20241122	122300	8470440	2440	2440	2440	2440	0
491	20241122	122200	8470440	2440	2440	2440	2440	0
492	20241122	122100	8470440	2440	2440	2440	2440	3
493	20241122	122000	8463120	2430	2430	2430	2430	0
494	20241122	121900	8463120	2430	2430	2430	2430	0
495	20241122	121800	8463120	2430	2430	2430	2430	0
496	20241122	121700	8463120	2430	2430	2430	2430	0
497	20241122	121600	8463120	2430	2430	2430	2430	0
498	20241122	121500	8463120	2430	2430	2430	2430	0
499	20241122	121400	8463120	2430	2430	2430	2430	74
500	20241122	121300	8283300	2430	2430	2430	2430	20
501	20241122	121200	8234700	2430	2430	2430	2430	0
502	20241122	121100	8234700	2430	2430	2430	2430	0
503	20241122	121000	8234700	2430	2430	2430	2430	0
504	20241122	120900	8234700	2430	2430	2430	2430	2000
505	20241122	120800	3374700	2430	2430	2430	2430	0
506	20241122	120700	3374700	2430	2430	2430	2430	0
507	20241122	120600	3374700	2430	2430	2430	2430	0
508	20241122	120500	3374700	2430	2430	2430	2430	0
509	20241122	120400	3374700	2430	2430	2430	2430	0
510	20241122	120300	3374700	2430	2430	2430	2430	0
511	20241122	120200	3374700	2430	2430	2430	2430	0
512	20241122	120100	3374700	2430	2430	2430	2430	0
513	20241122	120000	3374700	2430	2430	2430	2430	0
514	20241122	115900	3374700	2430	2430	2430	2430	0
515	20241122	115800	3374700	2430	2430	2430	2430	0
516	20241122	115700	3374700	2430	2430	2430	2430	0
517	20241122	115600	3374700	2430	2430	2430	2430	0
518	20241122	115500	3374700	2430	2430	2430	2430	0
519	20241122	115400	3374700	2430	2430	2430	2430	0
520	20241122	115300	3374700	2430	2430	2430	2430	0
521	20241122	115200	3374700	2430	2430	2430	2430	0
522	20241122	115100	3374700	2430	2430	2430	2430	0
523	20241122	115000	3374700	2430	2430	2430	2430	0
524	20241122	114900	3374700	2430	2430	2430	2430	0
525	20241122	114800	3374700	2430	2430	2430	2430	60
526	20241122	114700	3228900	2420	2420	2420	2420	0
527	20241122	114600	3228900	2420	2420	2420	2420	0
528	20241122	114500	3228900	2420	2420	2420	2420	10
529	20241122	114400	3204700	2420	2420	2420	2420	0
530	20241122	114300	3204700	2420	2420	2420	2420	0
531	20241122	114200	3204700	2420	2420	2420	2420	0
532	20241122	114100	3204700	2420	2420	2420	2420	0
533	20241122	114000	3204700	2420	2430	2430	2420	11
534	20241122	113900	3178070	2420	2420	2420	2420	0
535	20241122	113800	3178070	2420	2420	2420	2420	0
536	20241122	113700	3178070	2420	2420	2420	2420	0
537	20241122	113600	3178070	2420	2420	2420	2420	0
538	20241122	113500	3178070	2420	2420	2420	2420	0
539	20241122	113400	3178070	2420	2420	2420	2420	0
540	20241122	113300	3178070	2420	2420	2420	2420	0
541	20241122	113200	3178070	2420	2420	2420	2420	0
542	20241122	113100	3178070	2420	2420	2420	2420	10
543	20241122	113000	3153870	2420	2420	2420	2420	0
544	20241122	112900	3153870	2420	2420	2420	2420	0
545	20241122	112800	3153870	2420	2420	2420	2420	0
546	20241122	112700	3153870	2420	2420	2420	2420	0
547	20241122	112600	3153870	2420	2420	2420	2420	0
548	20241122	112500	3153870	2420	2420	2420	2420	0
549	20241122	112400	3153870	2420	2420	2420	2420	51
550	20241122	112300	3030450	2420	2420	2420	2420	0
551	20241122	112200	3030450	2420	2420	2420	2420	0
552	20241122	112100	3030450	2420	2420	2420	2420	0
553	20241122	112000	3030450	2420	2420	2420	2420	0
554	20241122	111900	3030450	2420	2420	2420	2420	1
555	20241122	111800	3028030	2430	2430	2430	2430	0
556	20241122	111700	3028030	2430	2430	2430	2430	0
557	20241122	111600	3028030	2430	2430	2430	2430	0
558	20241122	111500	3028030	2430	2430	2430	2430	0
559	20241122	111400	3028030	2430	2430	2430	2430	0
560	20241122	111300	3028030	2430	2430	2430	2430	0
561	20241122	111200	3028030	2430	2430	2430	2430	0
562	20241122	111100	3028030	2430	2430	2430	2430	0
563	20241122	111000	3028030	2430	2430	2430	2430	0
564	20241122	110900	3028030	2430	2430	2430	2430	0
565	20241122	110800	3028030	2430	2430	2430	2430	0
566	20241122	110700	3028030	2430	2430	2430	2430	0
567	20241122	110600	3028030	2430	2430	2430	2430	0
568	20241122	110500	3028030	2430	2430	2430	2430	0
569	20241122	110400	3028030	2430	2430	2430	2430	0
570	20241122	110300	3028030	2430	2430	2430	2430	0
571	20241122	110200	3028030	2430	2430	2430	2430	0
572	20241122	110100	3028030	2430	2430	2430	2430	0
573	20241122	110000	3028030	2430	2430	2430	2430	0
574	20241122	105900	3028030	2430	2430	2430	2430	0
575	20241122	105800	3028030	2430	2430	2430	2430	0
576	20241122	105700	3028030	2430	2430	2430	2430	0
577	20241122	105600	3028030	2430	2430	2430	2430	0
578	20241122	105500	3028030	2430	2430	2430	2430	0
579	20241122	105400	3028030	2430	2430	2430	2430	1
580	20241122	105300	3025600	2420	2420	2420	2420	0
581	20241122	105200	3025600	2420	2420	2420	2420	49
582	20241122	105100	2907020	2420	2420	2420	2420	0
583	20241122	105000	2907020	2420	2420	2420	2420	221
584	20241122	104900	2372200	2430	2430	2430	2430	0
585	20241122	104800	2372200	2430	2430	2430	2430	0
586	20241122	104700	2372200	2430	2430	2430	2430	0
587	20241122	104600	2372200	2430	2430	2430	2430	0
588	20241122	104500	2372200	2430	2430	2430	2430	0
589	20241122	104400	2372200	2430	2430	2430	2430	0
590	20241122	104300	2372200	2430	2430	2430	2430	0
591	20241122	104200	2372200	2430	2430	2430	2430	0
592	20241122	104100	2372200	2430	2430	2430	2430	0
593	20241122	104000	2372200	2430	2430	2430	2430	0
594	20241122	103900	2372200	2430	2430	2430	2430	0
595	20241122	103800	2372200	2430	2430	2430	2430	0
596	20241122	103700	2372200	2430	2430	2430	2430	0
597	20241122	103600	2372200	2430	2430	2430	2430	1
598	20241122	103500	2369770	2430	2430	2430	2430	0
599	20241122	103400	2369770	2430	2430	2430	2430	0
600	20241122	103300	2369770	2430	2430	2430	2430	0
601	20241122	103200	2369770	2430	2430	2430	2430	0
602	20241122	103100	2369770	2430	2410	2430	2410	151
603	20241122	103000	2005840	2430	2430	2430	2430	0
604	20241122	102900	2005840	2430	2430	2430	2430	20
605	20241122	102800	1957240	2430	2430	2430	2430	0
606	20241122	102700	1957240	2430	2430	2430	2430	0
607	20241122	102600	1957240	2430	2430	2430	2430	0
608	20241122	102500	1957240	2430	2430	2430	2430	0
609	20241122	102400	1957240	2430	2430	2430	2430	1
610	20241122	102300	1954810	2430	2430	2430	2430	0
611	20241122	102200	1954810	2430	2430	2430	2430	0
612	20241122	102100	1954810	2430	2430	2430	2430	0
613	20241122	102000	1954810	2430	2430	2430	2430	0
614	20241122	101900	1954810	2430	2430	2430	2430	0
615	20241122	101800	1954810	2430	2430	2430	2430	0
616	20241122	101700	1954810	2430	2430	2430	2430	0
617	20241122	101600	1954810	2430	2430	2430	2430	0
618	20241122	101500	1954810	2430	2430	2430	2430	0
619	20241122	101400	1954810	2430	2430	2430	2430	0
620	20241122	101300	1954810	2430	2430	2430	2430	0
621	20241122	101200	1954810	2430	2430	2430	2430	0
622	20241122	101100	1954810	2430	2430	2430	2430	0
623	20241122	101000	1954810	2430	2430	2430	2430	0
624	20241122	100900	1954810	2430	2430	2430	2430	0
625	20241122	100800	1954810	2430	2430	2430	2430	0
626	20241122	100700	1954810	2430	2430	2430	2430	0
627	20241122	100600	1954810	2430	2430	2430	2430	0
628	20241122	100500	1954810	2430	2430	2430	2430	0
629	20241122	100400	1954810	2430	2430	2430	2430	0
630	20241122	100300	1954810	2430	2430	2430	2430	0
631	20241122	100200	1954810	2430	2430	2430	2430	0
632	20241122	100100	1954810	2430	2430	2430	2430	0
633	20241122	100000	1954810	2430	2430	2430	2430	0
634	20241122	095900	1954810	2430	2430	2430	2430	0
635	20241122	095800	1954810	2430	2430	2430	2430	0
636	20241122	095700	1954810	2430	2430	2430	2430	0
637	20241122	095600	1954810	2430	2430	2430	2430	0
638	20241122	095500	1954810	2430	2430	2430	2430	0
639	20241122	095400	1954810	2430	2430	2430	2430	0
640	20241122	095300	1954810	2430	2430	2430	2430	0
641	20241122	095200	1954810	2430	2430	2430	2430	0
642	20241122	095100	1954810	2430	2430	2430	2430	0
643	20241122	095000	1954810	2430	2430	2430	2430	0
644	20241122	094900	1954810	2430	2430	2430	2430	0
645	20241122	094800	1954810	2430	2430	2430	2430	0
646	20241122	094700	1954810	2430	2430	2430	2430	1
647	20241122	094600	1952380	2430	2430	2430	2430	0
648	20241122	094500	1952380	2430	2430	2430	2430	0
649	20241122	094400	1952380	2430	2430	2430	2430	0
650	20241122	094300	1952380	2430	2430	2430	2430	0
651	20241122	094200	1952380	2430	2430	2430	2430	0
652	20241122	094100	1952380	2430	2430	2430	2430	0
653	20241122	094000	1952380	2430	2430	2430	2430	5
654	20241122	093900	1940230	2430	2430	2430	2430	0
655	20241122	093800	1940230	2430	2430	2430	2430	0
656	20241122	093700	1940230	2430	2430	2430	2430	0
657	20241122	093600	1940230	2430	2430	2430	2430	0
658	20241122	093500	1940230	2430	2430	2430	2430	0
659	20241122	093400	1940230	2430	2430	2430	2430	0
660	20241122	093300	1940230	2430	2430	2430	2430	0
661	20241122	093200	1940230	2430	2430	2430	2430	1
662	20241122	093100	1937800	2430	2430	2430	2430	0
663	20241122	093000	1937800	2430	2430	2430	2430	0
664	20241122	092900	1937800	2430	2430	2430	2430	0
665	20241122	092800	1937800	2430	2430	2430	2430	0
666	20241122	092700	1937800	2430	2430	2430	2430	0
667	20241122	092600	1937800	2430	2430	2430	2430	0
668	20241122	092500	1937800	2430	2430	2430	2430	0
669	20241122	092400	1937800	2430	2430	2430	2430	0
670	20241122	092300	1937800	2430	2430	2430	2430	0
671	20241122	092200	1937800	2430	2430	2430	2430	0
672	20241122	092100	1937800	2430	2430	2430	2430	0
673	20241122	092000	1937800	2430	2430	2430	2430	0
674	20241122	091900	1937800	2430	2430	2430	2430	0
675	20241122	091800	1937800	2430	2430	2430	2430	0
676	20241122	091700	1937800	2430	2430	2430	2430	0
677	20241122	091600	1937800	2430	2430	2430	2430	0
678	20241122	091500	1937800	2430	2430	2430	2430	0
679	20241122	091400	1937800	2430	2430	2430	2430	0
680	20241122	091300	1937800	2430	2430	2430	2430	0
681	20241122	091200	1937800	2430	2430	2430	2430	0
682	20241122	091100	1937800	2430	2430	2430	2430	0
683	20241122	091000	1937800	2430	2430	2430	2430	0
684	20241122	090900	1937800	2430	2430	2430	2430	0
685	20241122	090800	1937800	2430	2430	2430	2430	4
686	20241122	090700	1928080	2430	2430	2430	2430	0
687	20241122	090600	1928080	2430	2430	2430	2430	0
688	20241122	090500	1928080	2430	2430	2430	2430	1
689	20241122	090400	1925650	2400	2400	2400	2400	0
690	20241122	090300	1925650	2400	2400	2400	2400	0
691	20241122	090200	1925650	2400	2400	2400	2400	89
692	20241122	090100	1712050	2425	2425	2425	2425	655
693	20241122	090000	0	2425	2425	2425	2425	0