KissMeData/190650/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202400	5107820	5370	5370	5370	5370	38
3	20241119	202300	5107820	5370	5370	5370	5370	0
4	20241119	202200	5107820	5370	5370	5370	5370	0
5	20241119	202100	5107820	5370	5370	5370	5370	0
6	20241119	202000	5107820	5370	5370	5370	5370	0
7	20241119	201900	5107820	5370	5370	5370	5370	0
8	20241119	201800	5107820	5370	5370	5370	5370	0
9	20241119	201700	5107820	5370	5370	5370	5370	0
10	20241119	201600	5107820	5370	5370	5370	5370	0
11	20241119	201500	5107820	5370	5370	5370	5370	0
12	20241119	201400	5107820	5370	5370	5370	5370	0
13	20241119	201300	5107820	5370	5370	5370	5370	0
14	20241119	201200	5107820	5370	5370	5370	5370	0
15	20241119	201100	5107820	5370	5370	5370	5370	0
16	20241119	201000	5107820	5370	5370	5370	5370	0
17	20241119	200900	5107820	5370	5370	5370	5370	0
18	20241119	200800	5107820	5370	5370	5370	5370	0
19	20241119	200700	5107820	5370	5370	5370	5370	0
20	20241119	200600	5107820	5370	5370	5370	5370	0
21	20241119	200500	5107820	5370	5370	5370	5370	0
22	20241119	200400	5107820	5370	5370	5370	5370	0
23	20241119	200300	5107820	5370	5370	5370	5370	0
24	20241119	200200	5107820	5370	5370	5370	5370	0
25	20241119	200100	5107820	5370	5370	5370	5370	0
26	20241119	200000	5107820	5370	5370	5370	5370	0
27	20241119	195900	5107820	5370	5370	5370	5370	0
28	20241119	195800	5107820	5370	5370	5370	5370	0
29	20241119	195700	5107820	5370	5370	5370	5370	0
30	20241119	195600	5107820	5370	5370	5370	5370	0
31	20241119	195500	5107820	5370	5370	5370	5370	0
32	20241119	195400	5107820	5370	5370	5370	5370	38
33	20241119	195300	5107820	5370	5370	5370	5370	0
34	20241119	195200	5107820	5370	5370	5370	5370	0
35	20241119	195100	5107820	5370	5370	5370	5370	0
36	20241119	195000	5107820	5370	5370	5370	5370	0
37	20241119	194900	5107820	5370	5370	5370	5370	0
38	20241119	194800	5107820	5370	5370	5370	5370	0
39	20241119	194700	5107820	5370	5370	5370	5370	0
40	20241119	194600	5107820	5370	5370	5370	5370	0
41	20241119	194500	5107820	5370	5370	5370	5370	0
42	20241119	194400	5107820	5370	5370	5370	5370	0
43	20241119	194300	5107820	5370	5370	5370	5370	0
44	20241119	194200	5107820	5370	5370	5370	5370	0
45	20241119	194100	5107820	5370	5370	5370	5370	0
46	20241119	194000	5107820	5370	5370	5370	5370	0
47	20241119	193900	5107820	5370	5370	5370	5370	0
48	20241119	193800	5107820	5370	5370	5370	5370	0
49	20241119	193700	5107820	5370	5370	5370	5370	0
50	20241119	193600	5107820	5370	5370	5370	5370	0
51	20241119	193500	5107820	5370	5370	5370	5370	0
52	20241119	193400	5107820	5370	5370	5370	5370	0
53	20241119	193300	5107820	5370	5370	5370	5370	0
54	20241119	193200	5107820	5370	5370	5370	5370	0
55	20241119	193100	5107820	5370	5370	5370	5370	0
56	20241119	193000	5107820	5370	5370	5370	5370	0
57	20241119	192900	5107820	5370	5370	5370	5370	0
58	20241119	192800	5107820	5370	5370	5370	5370	0
59	20241119	192700	5107820	5370	5370	5370	5370	0
60	20241119	192600	5107820	5370	5370	5370	5370	0
61	20241119	192500	5107820	5370	5370	5370	5370	0
62	20241119	192400	5107820	5370	5370	5370	5370	38
63	20241119	192300	5107820	5370	5370	5370	5370	0
64	20241119	192200	5107820	5370	5370	5370	5370	0
65	20241119	192100	5107820	5370	5370	5370	5370	0
66	20241119	192000	5107820	5370	5370	5370	5370	0
67	20241119	191900	5107820	5370	5370	5370	5370	0
68	20241119	191800	5107820	5370	5370	5370	5370	0
69	20241119	191700	5107820	5370	5370	5370	5370	0
70	20241119	191600	5107820	5370	5370	5370	5370	0
71	20241119	191500	5107820	5370	5370	5370	5370	0
72	20241119	191400	5107820	5370	5370	5370	5370	0
73	20241119	191300	5107820	5370	5370	5370	5370	0
74	20241119	191200	5107820	5370	5370	5370	5370	0
75	20241119	191100	5107820	5370	5370	5370	5370	0
76	20241119	191000	5107820	5370	5370	5370	5370	0
77	20241119	190900	5107820	5370	5370	5370	5370	0
78	20241119	190800	5107820	5370	5370	5370	5370	0
79	20241119	190700	5107820	5370	5370	5370	5370	0
80	20241119	190600	5107820	5370	5370	5370	5370	0
81	20241119	190500	5107820	5370	5370	5370	5370	0
82	20241119	190400	5107820	5370	5370	5370	5370	0
83	20241119	190300	5107820	5370	5370	5370	5370	0
84	20241119	190200	5107820	5370	5370	5370	5370	0
85	20241119	190100	5107820	5370	5370	5370	5370	0
86	20241119	190000	5107820	5370	5370	5370	5370	0
87	20241119	185900	5107820	5370	5370	5370	5370	0
88	20241119	185800	5107820	5370	5370	5370	5370	0
89	20241119	185700	5107820	5370	5370	5370	5370	0
90	20241119	185600	5107820	5370	5370	5370	5370	0
91	20241119	185500	5107820	5370	5370	5370	5370	0
92	20241119	185400	5107820	5370	5370	5370	5370	38
93	20241119	185300	5107820	5370	5370	5370	5370	0
94	20241119	185200	5107820	5370	5370	5370	5370	0
95	20241119	185100	5107820	5370	5370	5370	5370	0
96	20241119	185000	5107820	5370	5370	5370	5370	0
97	20241119	184900	5107820	5370	5370	5370	5370	0
98	20241119	184800	5107820	5370	5370	5370	5370	0
99	20241119	184700	5107820	5370	5370	5370	5370	0
100	20241119	184600	5107820	5370	5370	5370	5370	0
101	20241119	184500	5107820	5370	5370	5370	5370	0
102	20241119	184400	5107820	5370	5370	5370	5370	0
103	20241119	184300	5107820	5370	5370	5370	5370	0
104	20241119	184200	5107820	5370	5370	5370	5370	0
105	20241119	184100	5107820	5370	5370	5370	5370	0
106	20241119	184000	5107820	5370	5370	5370	5370	0
107	20241119	183900	5107820	5370	5370	5370	5370	0
108	20241119	183800	5107820	5370	5370	5370	5370	0
109	20241119	183700	5107820	5370	5370	5370	5370	0
110	20241119	183600	5107820	5370	5370	5370	5370	0
111	20241119	183500	5107820	5370	5370	5370	5370	0
112	20241119	183400	5107820	5370	5370	5370	5370	0
113	20241119	183300	5107820	5370	5370	5370	5370	0
114	20241119	183200	5107820	5370	5370	5370	5370	0
115	20241119	183100	5107820	5370	5370	5370	5370	0
116	20241119	183000	5107820	5370	5370	5370	5370	0
117	20241119	182900	5107820	5370	5370	5370	5370	0
118	20241119	182800	5107820	5370	5370	5370	5370	0
119	20241119	182700	5107820	5370	5370	5370	5370	0
120	20241119	182600	5107820	5370	5370	5370	5370	0
121	20241119	182500	5107820	5370	5370	5370	5370	0
122	20241119	182400	5107820	5370	5370	5370	5370	38
123	20241119	182300	5107820	5370	5370	5370	5370	0
124	20241119	182200	5107820	5370	5370	5370	5370	0
125	20241119	182100	5107820	5370	5370	5370	5370	0
126	20241119	182000	5107820	5370	5370	5370	5370	0
127	20241119	181900	5107820	5370	5370	5370	5370	0
128	20241119	181800	5107820	5370	5370	5370	5370	0
129	20241119	181700	5107820	5370	5370	5370	5370	0
130	20241119	181600	5107820	5370	5370	5370	5370	0
131	20241119	181500	5107820	5370	5370	5370	5370	0
132	20241119	181400	5107820	5370	5370	5370	5370	0
133	20241119	181300	5107820	5370	5370	5370	5370	0
134	20241119	181200	5107820	5370	5370	5370	5370	0
135	20241119	181100	5107820	5370	5370	5370	5370	0
136	20241119	181000	5107820	5370	5370	5370	5370	0
137	20241119	180900	5107820	5370	5370	5370	5370	0
138	20241119	180800	5107820	5370	5370	5370	5370	0
139	20241119	180700	5107820	5370	5370	5370	5370	0
140	20241119	180600	5107820	5370	5370	5370	5370	0
141	20241119	180500	5107820	5370	5370	5370	5370	0
142	20241119	180400	5107820	5370	5370	5370	5370	0
143	20241119	180300	5107820	5370	5370	5370	5370	0
144	20241119	180200	5107820	5370	5370	5370	5370	0
145	20241119	180100	5107820	5370	5370	5370	5370	0
146	20241119	180000	5107820	5370	5370	5370	5370	0
147	20241119	175900	5107820	5370	5370	5370	5370	0
148	20241119	175800	5107820	5370	5370	5370	5370	0
149	20241119	175700	5107820	5370	5370	5370	5370	0
150	20241119	175600	5107820	5370	5370	5370	5370	0
151	20241119	175500	5107820	5370	5370	5370	5370	0
152	20241119	175400	5107820	5370	5370	5370	5370	38
153	20241119	175300	5107820	5370	5370	5370	5370	0
154	20241119	175200	5107820	5370	5370	5370	5370	0
155	20241119	175100	5107820	5370	5370	5370	5370	0
156	20241119	175000	5107820	5370	5370	5370	5370	0
157	20241119	174900	5107820	5370	5370	5370	5370	0
158	20241119	174800	5107820	5370	5370	5370	5370	0
159	20241119	174700	5107820	5370	5370	5370	5370	0
160	20241119	174600	5107820	5370	5370	5370	5370	0
161	20241119	174500	5107820	5370	5370	5370	5370	0
162	20241119	174400	5107820	5370	5370	5370	5370	0
163	20241119	174300	5107820	5370	5370	5370	5370	0
164	20241119	174200	5107820	5370	5370	5370	5370	0
165	20241119	174100	5107820	5370	5370	5370	5370	0
166	20241119	174000	5107820	5370	5370	5370	5370	0
167	20241119	173900	5107820	5370	5370	5370	5370	0
168	20241119	173800	5107820	5370	5370	5370	5370	0
169	20241119	173700	5107820	5370	5370	5370	5370	0
170	20241119	173600	5107820	5370	5370	5370	5370	0
171	20241119	173500	5107820	5370	5370	5370	5370	0
172	20241119	173400	5107820	5370	5370	5370	5370	0
173	20241119	173300	5107820	5370	5370	5370	5370	0
174	20241119	173200	5107820	5370	5370	5370	5370	0
175	20241119	173100	5107820	5370	5370	5370	5370	0
176	20241119	173000	5107820	5370	5370	5370	5370	0
177	20241119	172900	5107820	5370	5370	5370	5370	0
178	20241119	172800	5107820	5370	5370	5370	5370	0
179	20241119	172700	5107820	5370	5370	5370	5370	0
180	20241119	172600	5107820	5370	5370	5370	5370	0
181	20241119	172500	5107820	5370	5370	5370	5370	0
182	20241119	172400	5107820	5370	5370	5370	5370	38
183	20241119	172300	5107820	5370	5370	5370	5370	0
184	20241119	172200	5107820	5370	5370	5370	5370	0
185	20241119	172100	5107820	5370	5370	5370	5370	0
186	20241119	172000	5107820	5370	5370	5370	5370	0
187	20241119	171900	5107820	5370	5370	5370	5370	0
188	20241119	171800	5107820	5370	5370	5370	5370	0
189	20241119	171700	5107820	5370	5370	5370	5370	0
190	20241119	171600	5107820	5370	5370	5370	5370	0
191	20241119	171500	5107820	5370	5370	5370	5370	0
192	20241119	171400	5107820	5370	5370	5370	5370	0
193	20241119	171300	5107820	5370	5370	5370	5370	0
194	20241119	171200	5107820	5370	5370	5370	5370	0
195	20241119	171100	5107820	5370	5370	5370	5370	0
196	20241119	171000	5107820	5370	5370	5370	5370	0
197	20241119	170900	5107820	5370	5370	5370	5370	0
198	20241119	170800	5107820	5370	5370	5370	5370	0
199	20241119	170700	5107820	5370	5370	5370	5370	0
200	20241119	170600	5107820	5370	5370	5370	5370	0
201	20241119	170500	5107820	5370	5370	5370	5370	0
202	20241119	170400	5107820	5370	5370	5370	5370	0
203	20241119	170300	5107820	5370	5370	5370	5370	0
204	20241119	170200	5107820	5370	5370	5370	5370	0
205	20241119	170100	5107820	5370	5370	5370	5370	0
206	20241119	170000	5107820	5370	5370	5370	5370	0
207	20241119	165900	5107820	5370	5370	5370	5370	0
208	20241119	165800	5107820	5370	5370	5370	5370	0
209	20241119	165700	5107820	5370	5370	5370	5370	0
210	20241119	165600	5107820	5370	5370	5370	5370	0
211	20241119	165500	5107820	5370	5370	5370	5370	0
212	20241119	165400	5107820	5370	5370	5370	5370	38
213	20241119	165300	5107820	5370	5370	5370	5370	0
214	20241119	165200	5107820	5370	5370	5370	5370	0
215	20241119	165100	5107820	5370	5370	5370	5370	0
216	20241119	165000	5107820	5370	5370	5370	5370	0
217	20241119	164900	5107820	5370	5370	5370	5370	0
218	20241119	164800	5107820	5370	5370	5370	5370	0
219	20241119	164700	5107820	5370	5370	5370	5370	0
220	20241119	164600	5107820	5370	5370	5370	5370	0
221	20241119	164500	5107820	5370	5370	5370	5370	0
222	20241119	164400	5107820	5370	5370	5370	5370	0
223	20241119	164300	5107820	5370	5370	5370	5370	0
224	20241119	164200	5107820	5370	5370	5370	5370	0
225	20241119	164100	5107820	5370	5370	5370	5370	0
226	20241119	164000	5107820	5370	5370	5370	5370	0
227	20241119	163900	5107820	5370	5370	5370	5370	0
228	20241119	163800	5107820	5370	5370	5370	5370	0
229	20241119	163700	5107820	5370	5370	5370	5370	0
230	20241119	163600	5107820	5370	5370	5370	5370	0
231	20241119	163500	5107820	5370	5370	5370	5370	0
232	20241119	163400	5107820	5370	5370	5370	5370	0
233	20241119	163300	5107820	5370	5370	5370	5370	0
234	20241119	163200	5107820	5370	5370	5370	5370	0
235	20241119	163100	5107820	5370	5370	5370	5370	0
236	20241119	163000	5107820	5370	5370	5370	5370	0
237	20241119	162900	5107820	5370	5370	5370	5370	0
238	20241119	162800	5107820	5370	5370	5370	5370	0
239	20241119	162700	5107820	5370	5370	5370	5370	0
240	20241119	162600	5107820	5370	5370	5370	5370	0
241	20241119	162500	5107820	5370	5370	5370	5370	0
242	20241119	162400	5107820	5370	5370	5370	5370	38
243	20241119	162300	5107820	5370	5370	5370	5370	0
244	20241119	162200	5107820	5370	5370	5370	5370	0
245	20241119	162100	5107820	5370	5370	5370	5370	0
246	20241119	162000	5107820	5370	5370	5370	5370	0
247	20241119	161900	5107820	5370	5370	5370	5370	0
248	20241119	161800	5107820	5370	5370	5370	5370	0
249	20241119	161700	5107820	5370	5370	5370	5370	0
250	20241119	161600	5107820	5370	5370	5370	5370	0
251	20241119	161500	5107820	5370	5370	5370	5370	0
252	20241119	161400	5107820	5370	5370	5370	5370	0
253	20241119	161300	5107820	5370	5370	5370	5370	0
254	20241119	161200	5107820	5370	5370	5370	5370	0
255	20241119	161100	5107820	5370	5370	5370	5370	0
256	20241119	161000	5107820	5370	5370	5370	5370	0
257	20241119	160900	5107820	5370	5370	5370	5370	0
258	20241119	160800	5107820	5370	5370	5370	5370	0
259	20241119	160700	5107820	5370	5370	5370	5370	0
260	20241119	160600	5107820	5370	5370	5370	5370	0
261	20241119	160500	5107820	5370	5370	5370	5370	0
262	20241119	160400	5107820	5370	5370	5370	5370	0
263	20241119	160300	5107820	5370	5370	5370	5370	0
264	20241119	160200	5107820	5370	5370	5370	5370	0
265	20241119	160100	5107820	5370	5370	5370	5370	0
266	20241119	160000	5107820	5370	5370	5370	5370	0
267	20241119	155900	5107820	5370	5370	5370	5370	0
268	20241119	155800	5107820	5370	5370	5370	5370	0
269	20241119	155700	5107820	5370	5370	5370	5370	0
270	20241119	155600	5107820	5370	5370	5370	5370	0
271	20241119	155500	5107820	5370	5370	5370	5370	0
272	20241119	155400	5107820	5370	5370	5370	5370	38
273	20241119	155300	5107820	5370	5370	5370	5370	0
274	20241119	155200	5107820	5370	5370	5370	5370	0
275	20241119	155100	5107820	5370	5370	5370	5370	0
276	20241119	155000	5107820	5370	5370	5370	5370	0
277	20241119	154900	5107820	5370	5370	5370	5370	0
278	20241119	154800	5107820	5370	5370	5370	5370	0
279	20241119	154700	5107820	5370	5370	5370	5370	0
280	20241119	154600	5107820	5370	5370	5370	5370	0
281	20241119	154500	5107820	5370	5370	5370	5370	0
282	20241119	154400	5107820	5370	5370	5370	5370	0
283	20241119	154300	5107820	5370	5370	5370	5370	0
284	20241119	154200	5107820	5370	5370	5370	5370	0
285	20241119	154100	5107820	5370	5370	5370	5370	0
286	20241119	154000	5107820	5370	5370	5370	5370	0
287	20241119	153900	5107820	5370	5370	5370	5370	0
288	20241119	153800	5107820	5370	5370	5370	5370	0
289	20241119	153700	5107820	5370	5370	5370	5370	0
290	20241119	153600	5107820	5370	5370	5370	5370	0
291	20241119	153500	5107820	5370	5370	5370	5370	0
292	20241119	153400	5107820	5370	5370	5370	5370	0
293	20241119	153300	5107820	5370	5370	5370	5370	0
294	20241119	153200	5107820	5370	5370	5370	5370	0
295	20241119	153100	5107820	5370	5370	5370	5370	0
296	20241119	153000	5107820	5370	5370	5370	5370	38
297	20241119	152900	4903760	5370	5370	5370	5370	0
298	20241119	152800	4903760	5370	5370	5370	5370	0
299	20241119	152700	4903760	5370	5370	5370	5370	0
300	20241119	152600	4903760	5370	5370	5370	5370	0
301	20241119	152500	4903760	5370	5370	5370	5370	0
302	20241119	152400	4903760	5370	5370	5370	5370	0
303	20241119	152300	4903760	5370	5370	5370	5370	0
304	20241119	152200	4903760	5370	5370	5370	5370	0
305	20241119	152100	4903760	5370	5370	5370	5370	0
306	20241119	152000	4903760	5370	5370	5370	5370	0
307	20241119	151900	4903760	5370	5370	5370	5370	0
308	20241119	151800	4903760	5370	5370	5370	5370	0
309	20241119	151700	4903760	5370	5370	5370	5370	0
310	20241119	151600	4903760	5370	5360	5370	5360	2
311	20241119	151500	4893030	5340	5340	5340	5340	0
312	20241119	151400	4893030	5340	5340	5340	5340	0
313	20241119	151300	4893030	5340	5340	5340	5340	0
314	20241119	151200	4893030	5340	5340	5340	5340	0
315	20241119	151100	4893030	5340	5340	5340	5340	0
316	20241119	151000	4893030	5340	5340	5340	5340	0
317	20241119	150900	4893030	5340	5350	5350	5340	110
318	20241119	150800	4305220	5370	5370	5370	5370	0
319	20241119	150700	4305220	5370	5370	5370	5370	0
320	20241119	150600	4305220	5370	5360	5370	5360	10
321	20241119	150500	4251530	5370	5370	5370	5370	0
322	20241119	150400	4251530	5370	5370	5370	5370	0
323	20241119	150300	4251530	5370	5370	5370	5370	0
324	20241119	150200	4251530	5370	5370	5370	5370	0
325	20241119	150100	4251530	5370	5370	5370	5370	0
326	20241119	150000	4251530	5370	5370	5370	5370	0
327	20241119	145900	4251530	5370	5370	5370	5370	0
328	20241119	145800	4251530	5370	5370	5370	5370	0
329	20241119	145700	4251530	5370	5370	5370	5370	0
330	20241119	145600	4251530	5370	5370	5370	5370	0
331	20241119	145500	4251530	5370	5370	5370	5370	0
332	20241119	145400	4251530	5370	5370	5370	5370	0
333	20241119	145300	4251530	5370	5370	5370	5370	0
334	20241119	145200	4251530	5370	5370	5370	5370	0
335	20241119	145100	4251530	5370	5370	5370	5370	0
336	20241119	145000	4251530	5370	5370	5370	5370	0
337	20241119	144900	4251530	5370	5370	5370	5370	0
338	20241119	144800	4251530	5370	5370	5370	5370	0
339	20241119	144700	4251530	5370	5370	5370	5370	0
340	20241119	144600	4251530	5370	5370	5370	5370	0
341	20241119	144500	4251530	5370	5370	5370	5370	0
342	20241119	144400	4251530	5370	5370	5370	5370	0
343	20241119	144300	4251530	5370	5370	5370	5370	0
344	20241119	144200	4251530	5370	5370	5370	5370	0
345	20241119	144100	4251530	5370	5370	5370	5370	0
346	20241119	144000	4251530	5370	5370	5370	5370	0
347	20241119	143900	4251530	5370	5370	5370	5370	0
348	20241119	143800	4251530	5370	5370	5370	5370	0
349	20241119	143700	4251530	5370	5370	5370	5370	0
350	20241119	143600	4251530	5370	5370	5370	5370	0
351	20241119	143500	4251530	5370	5370	5370	5370	0
352	20241119	143400	4251530	5370	5370	5370	5370	0
353	20241119	143300	4251530	5370	5370	5370	5370	0
354	20241119	143200	4251530	5370	5370	5370	5370	0
355	20241119	143100	4251530	5370	5370	5370	5370	0
356	20241119	143000	4251530	5370	5370	5370	5370	1
357	20241119	142900	4246160	5380	5380	5380	5380	0
358	20241119	142800	4246160	5380	5380	5380	5380	0
359	20241119	142700	4246160	5380	5380	5380	5380	0
360	20241119	142600	4246160	5380	5380	5380	5380	0
361	20241119	142500	4246160	5380	5380	5380	5380	0
362	20241119	142400	4246160	5380	5380	5380	5380	0
363	20241119	142300	4246160	5380	5380	5380	5380	0
364	20241119	142200	4246160	5380	5380	5380	5380	0
365	20241119	142100	4246160	5380	5380	5380	5380	0
366	20241119	142000	4246160	5380	5380	5380	5380	0
367	20241119	141900	4246160	5380	5380	5380	5380	0
368	20241119	141800	4246160	5380	5380	5380	5380	0
369	20241119	141700	4246160	5380	5380	5380	5380	0
370	20241119	141600	4246160	5380	5380	5380	5380	0
371	20241119	141500	4246160	5380	5380	5380	5380	0
372	20241119	141400	4246160	5380	5380	5380	5380	0
373	20241119	141300	4246160	5380	5380	5380	5380	0
374	20241119	141200	4246160	5380	5380	5380	5380	0
375	20241119	141100	4246160	5380	5380	5380	5380	0
376	20241119	141000	4246160	5380	5380	5380	5380	0
377	20241119	140900	4246160	5380	5380	5380	5380	0
378	20241119	140800	4246160	5380	5380	5380	5380	0
379	20241119	140700	4246160	5380	5380	5380	5380	0
380	20241119	140600	4246160	5380	5380	5380	5380	0
381	20241119	140500	4246160	5380	5380	5380	5380	0
382	20241119	140400	4246160	5380	5380	5380	5380	0
383	20241119	140300	4246160	5380	5380	5380	5380	0
384	20241119	140200	4246160	5380	5380	5380	5380	1
385	20241119	140100	4240780	5380	5380	5380	5380	0
386	20241119	140000	4240780	5380	5380	5380	5380	1
387	20241119	135900	4235400	5370	5370	5370	5370	0
388	20241119	135800	4235400	5370	5370	5370	5370	0
389	20241119	135700	4235400	5370	5370	5370	5370	1
390	20241119	135600	4230030	5380	5380	5380	5380	0
391	20241119	135500	4230030	5380	5380	5380	5380	0
392	20241119	135400	4230030	5380	5380	5380	5380	0
393	20241119	135300	4230030	5380	5380	5380	5380	0
394	20241119	135200	4230030	5380	5380	5380	5380	0
395	20241119	135100	4230030	5380	5380	5380	5380	0
396	20241119	135000	4230030	5380	5380	5380	5380	0
397	20241119	134900	4230030	5380	5380	5380	5380	0
398	20241119	134800	4230030	5380	5380	5380	5380	0
399	20241119	134700	4230030	5380	5380	5380	5380	0
400	20241119	134600	4230030	5380	5380	5380	5380	0
401	20241119	134500	4230030	5380	5380	5380	5380	0
402	20241119	134400	4230030	5380	5380	5380	5380	0
403	20241119	134300	4230030	5380	5380	5380	5380	0
404	20241119	134200	4230030	5380	5380	5380	5380	0
405	20241119	134100	4230030	5380	5380	5380	5380	0
406	20241119	134000	4230030	5380	5380	5380	5380	0
407	20241119	133900	4230030	5380	5380	5380	5380	0
408	20241119	133800	4230030	5380	5380	5380	5380	0
409	20241119	133700	4230030	5380	5380	5380	5380	0
410	20241119	133600	4230030	5380	5380	5380	5380	0
411	20241119	133500	4230030	5380	5380	5380	5380	0
412	20241119	133400	4230030	5380	5380	5380	5380	0
413	20241119	133300	4230030	5380	5380	5380	5380	0
414	20241119	133200	4230030	5380	5380	5380	5380	0
415	20241119	133100	4230030	5380	5380	5380	5380	0
416	20241119	133000	4230030	5380	5380	5380	5380	0
417	20241119	132900	4230030	5380	5380	5380	5380	0
418	20241119	132800	4230030	5380	5380	5380	5380	0
419	20241119	132700	4230030	5380	5380	5380	5380	0
420	20241119	132600	4230030	5380	5380	5380	5380	0
421	20241119	132500	4230030	5380	5380	5380	5380	0
422	20241119	132400	4230030	5380	5380	5380	5380	0
423	20241119	132300	4230030	5380	5380	5380	5380	1
424	20241119	132200	4224650	5340	5340	5340	5340	33
425	20241119	132100	4048430	5380	5380	5380	5380	1
426	20241119	132000	4043050	5370	5370	5370	5370	0
427	20241119	131900	4043050	5370	5370	5370	5370	1
428	20241119	131800	4037680	5380	5380	5380	5380	0
429	20241119	131700	4037680	5380	5380	5380	5380	0
430	20241119	131600	4037680	5380	5380	5380	5380	1
431	20241119	131500	4032300	5370	5370	5370	5370	99
432	20241119	131400	3500670	5370	5370	5370	5370	0
433	20241119	131300	3500670	5370	5370	5370	5370	0
434	20241119	131200	3500670	5370	5360	5370	5360	2
435	20241119	131100	3489940	5330	5330	5330	5330	0
436	20241119	131000	3489940	5330	5330	5330	5330	0
437	20241119	130900	3489940	5330	5330	5330	5330	94
438	20241119	130800	2988920	5330	5340	5340	5330	89
439	20241119	130700	2514540	5360	5360	5360	5360	0
440	20241119	130600	2514540	5360	5360	5360	5360	0
441	20241119	130500	2514540	5360	5360	5360	5360	0
442	20241119	130400	2514540	5360	5360	5360	5360	0
443	20241119	130300	2514540	5360	5360	5360	5360	0
444	20241119	130200	2514540	5360	5360	5360	5360	0
445	20241119	130100	2514540	5360	5360	5360	5360	0
446	20241119	130000	2514540	5360	5360	5360	5360	0
447	20241119	125900	2514540	5360	5360	5360	5360	0
448	20241119	125800	2514540	5360	5360	5360	5360	0
449	20241119	125700	2514540	5360	5360	5360	5360	0
450	20241119	125600	2514540	5360	5360	5360	5360	1
451	20241119	125500	2509180	5380	5380	5380	5380	0
452	20241119	125400	2509180	5380	5380	5380	5380	0
453	20241119	125300	2509180	5380	5380	5380	5380	0
454	20241119	125200	2509180	5380	5380	5380	5380	0
455	20241119	125100	2509180	5380	5380	5380	5380	0
456	20241119	125000	2509180	5380	5380	5380	5380	0
457	20241119	124900	2509180	5380	5380	5380	5380	0
458	20241119	124800	2509180	5380	5380	5380	5380	0
459	20241119	124700	2509180	5380	5380	5380	5380	0
460	20241119	124600	2509180	5380	5380	5380	5380	0
461	20241119	124500	2509180	5380	5380	5380	5380	0
462	20241119	124400	2509180	5380	5380	5380	5380	0
463	20241119	124300	2509180	5380	5380	5380	5380	0
464	20241119	124200	2509180	5380	5380	5380	5380	0
465	20241119	124100	2509180	5380	5380	5380	5380	0
466	20241119	124000	2509180	5380	5380	5380	5380	0
467	20241119	123900	2509180	5380	5380	5380	5380	0
468	20241119	123800	2509180	5380	5380	5380	5380	0
469	20241119	123700	2509180	5380	5380	5380	5380	0
470	20241119	123600	2509180	5380	5380	5380	5380	0
471	20241119	123500	2509180	5380	5380	5380	5380	0
472	20241119	123400	2509180	5380	5380	5380	5380	0
473	20241119	123300	2509180	5380	5380	5380	5380	0
474	20241119	123200	2509180	5380	5380	5380	5380	0
475	20241119	123100	2509180	5380	5380	5380	5380	0
476	20241119	123000	2509180	5380	5380	5380	5380	0
477	20241119	122900	2509180	5380	5380	5380	5380	0
478	20241119	122800	2509180	5380	5380	5380	5380	0
479	20241119	122700	2509180	5380	5380	5380	5380	0
480	20241119	122600	2509180	5380	5380	5380	5380	0
481	20241119	122500	2509180	5380	5380	5380	5380	0
482	20241119	122400	2509180	5380	5380	5380	5380	0
483	20241119	122300	2509180	5380	5380	5380	5380	0
484	20241119	122200	2509180	5380	5380	5380	5380	0
485	20241119	122100	2509180	5380	5380	5380	5380	0
486	20241119	122000	2509180	5380	5380	5380	5380	0
487	20241119	121900	2509180	5380	5380	5380	5380	0
488	20241119	121800	2509180	5380	5380	5380	5380	0
489	20241119	121700	2509180	5380	5380	5380	5380	0
490	20241119	121600	2509180	5380	5380	5380	5380	0
491	20241119	121500	2509180	5380	5380	5380	5380	0
492	20241119	121400	2509180	5380	5380	5380	5380	0
493	20241119	121300	2509180	5380	5380	5380	5380	0
494	20241119	121200	2509180	5380	5380	5380	5380	0
495	20241119	121100	2509180	5380	5380	5380	5380	0
496	20241119	121000	2509180	5380	5380	5380	5380	0
497	20241119	120900	2509180	5380	5380	5380	5380	0
498	20241119	120800	2509180	5380	5380	5380	5380	15
499	20241119	120700	2428480	5380	5380	5380	5380	0
500	20241119	120600	2428480	5380	5380	5380	5380	0
501	20241119	120500	2428480	5380	5380	5380	5380	0
502	20241119	120400	2428480	5380	5380	5380	5380	15
503	20241119	120300	2347780	5380	5380	5380	5380	0
504	20241119	120200	2347780	5380	5380	5380	5380	0
505	20241119	120100	2347780	5380	5380	5380	5380	0
506	20241119	120000	2347780	5380	5380	5380	5380	0
507	20241119	115900	2347780	5380	5380	5380	5380	0
508	20241119	115800	2347780	5380	5380	5380	5380	0
509	20241119	115700	2347780	5380	5380	5380	5380	0
510	20241119	115600	2347780	5380	5380	5380	5380	0
511	20241119	115500	2347780	5380	5380	5380	5380	0
512	20241119	115400	2347780	5380	5380	5380	5380	0
513	20241119	115300	2347780	5380	5380	5380	5380	0
514	20241119	115200	2347780	5380	5380	5380	5380	0
515	20241119	115100	2347780	5380	5380	5380	5380	0
516	20241119	115000	2347780	5380	5380	5380	5380	0
517	20241119	114900	2347780	5380	5380	5380	5380	0
518	20241119	114800	2347780	5380	5380	5380	5380	0
519	20241119	114700	2347780	5380	5380	5380	5380	0
520	20241119	114600	2347780	5380	5380	5380	5380	0
521	20241119	114500	2347780	5380	5380	5380	5380	0
522	20241119	114400	2347780	5380	5380	5380	5380	0
523	20241119	114300	2347780	5380	5380	5380	5380	0
524	20241119	114200	2347780	5380	5380	5380	5380	0
525	20241119	114100	2347780	5380	5380	5380	5380	0
526	20241119	114000	2347780	5380	5380	5380	5380	0
527	20241119	113900	2347780	5380	5380	5380	5380	0
528	20241119	113800	2347780	5380	5380	5380	5380	0
529	20241119	113700	2347780	5380	5380	5380	5380	0
530	20241119	113600	2347780	5380	5380	5380	5380	0
531	20241119	113500	2347780	5380	5380	5380	5380	0
532	20241119	113400	2347780	5380	5380	5380	5380	0
533	20241119	113300	2347780	5380	5380	5380	5380	0
534	20241119	113200	2347780	5380	5380	5380	5380	0
535	20241119	113100	2347780	5380	5380	5380	5380	0
536	20241119	113000	2347780	5380	5380	5380	5380	0
537	20241119	112900	2347780	5380	5380	5380	5380	0
538	20241119	112800	2347780	5380	5380	5380	5380	1
539	20241119	112700	2342400	5310	5310	5310	5310	0
540	20241119	112600	2342400	5310	5310	5310	5310	0
541	20241119	112500	2342400	5310	5310	5310	5310	0
542	20241119	112400	2342400	5310	5310	5310	5310	0
543	20241119	112300	2342400	5310	5310	5310	5310	0
544	20241119	112200	2342400	5310	5310	5310	5310	0
545	20241119	112100	2342400	5310	5310	5310	5310	0
546	20241119	112000	2342400	5310	5310	5310	5310	0
547	20241119	111900	2342400	5310	5380	5380	5310	20
548	20241119	111800	2234940	5380	5380	5380	5380	0
549	20241119	111700	2234940	5380	5380	5380	5380	0
550	20241119	111600	2234940	5380	5380	5380	5380	0
551	20241119	111500	2234940	5380	5380	5380	5380	0
552	20241119	111400	2234940	5380	5380	5380	5380	0
553	20241119	111300	2234940	5380	5380	5380	5380	0
554	20241119	111200	2234940	5380	5380	5380	5380	0
555	20241119	111100	2234940	5380	5350	5380	5350	3
556	20241119	111000	2218840	5310	5310	5310	5310	0
557	20241119	110900	2218840	5310	5310	5310	5310	0
558	20241119	110800	2218840	5310	5310	5310	5310	0
559	20241119	110700	2218840	5310	5310	5310	5310	0
560	20241119	110600	2218840	5310	5310	5310	5310	0
561	20241119	110500	2218840	5310	5310	5310	5310	0
562	20241119	110400	2218840	5310	5310	5310	5310	0
563	20241119	110300	2218840	5310	5310	5310	5310	0
564	20241119	110200	2218840	5310	5310	5310	5310	0
565	20241119	110100	2218840	5310	5310	5310	5310	0
566	20241119	110000	2218840	5310	5310	5310	5310	0
567	20241119	105900	2218840	5310	5310	5310	5310	0
568	20241119	105800	2218840	5310	5310	5310	5310	1
569	20241119	105700	2213530	5310	5310	5310	5310	0
570	20241119	105600	2213530	5310	5310	5310	5310	0
571	20241119	105500	2213530	5310	5310	5310	5310	0
572	20241119	105400	2213530	5310	5310	5310	5310	0
573	20241119	105300	2213530	5310	5310	5310	5310	0
574	20241119	105200	2213530	5310	5310	5310	5310	0
575	20241119	105100	2213530	5310	5310	5310	5310	0
576	20241119	105000	2213530	5310	5310	5310	5310	0
577	20241119	104900	2213530	5310	5310	5310	5310	0
578	20241119	104800	2213530	5310	5310	5310	5310	0
579	20241119	104700	2213530	5310	5310	5310	5310	0
580	20241119	104600	2213530	5310	5310	5310	5310	0
581	20241119	104500	2213530	5310	5310	5310	5310	0
582	20241119	104400	2213530	5310	5310	5310	5310	0
583	20241119	104300	2213530	5310	5310	5310	5310	0
584	20241119	104200	2213530	5310	5310	5310	5310	1
585	20241119	104100	2208220	5380	5380	5380	5380	0
586	20241119	104000	2208220	5380	5380	5380	5380	0
587	20241119	103900	2208220	5380	5380	5380	5380	0
588	20241119	103800	2208220	5380	5380	5380	5380	0
589	20241119	103700	2208220	5380	5380	5380	5380	0
590	20241119	103600	2208220	5380	5380	5380	5380	0
591	20241119	103500	2208220	5380	5380	5380	5380	0
592	20241119	103400	2208220	5380	5380	5380	5380	0
593	20241119	103300	2208220	5380	5380	5380	5380	0
594	20241119	103200	2208220	5380	5380	5380	5380	0
595	20241119	103100	2208220	5380	5380	5380	5380	0
596	20241119	103000	2208220	5380	5380	5380	5380	0
597	20241119	102900	2208220	5380	5380	5380	5380	0
598	20241119	102800	2208220	5380	5380	5380	5380	0
599	20241119	102700	2208220	5380	5380	5380	5380	0
600	20241119	102600	2208220	5380	5380	5380	5380	0
601	20241119	102500	2208220	5380	5380	5380	5380	0
602	20241119	102400	2208220	5380	5380	5380	5380	0
603	20241119	102300	2208220	5380	5380	5380	5380	0
604	20241119	102200	2208220	5380	5380	5380	5380	0
605	20241119	102100	2208220	5380	5380	5380	5380	0
606	20241119	102000	2208220	5380	5380	5380	5380	0
607	20241119	101900	2208220	5380	5380	5380	5380	0
608	20241119	101800	2208220	5380	5380	5380	5380	0
609	20241119	101700	2208220	5380	5380	5380	5380	0
610	20241119	101600	2208220	5380	5380	5380	5380	0
611	20241119	101500	2208220	5380	5380	5380	5380	0
612	20241119	101400	2208220	5380	5380	5380	5380	0
613	20241119	101300	2208220	5380	5380	5380	5380	0
614	20241119	101200	2208220	5380	5380	5380	5380	0
615	20241119	101100	2208220	5380	5380	5380	5380	0
616	20241119	101000	2208220	5380	5380	5380	5380	0
617	20241119	100900	2208220	5380	5380	5380	5380	0
618	20241119	100800	2208220	5380	5350	5380	5350	3
619	20241119	100700	2192140	5350	5350	5350	5350	0
620	20241119	100600	2192140	5350	5350	5350	5350	0
621	20241119	100500	2192140	5350	5350	5350	5350	0
622	20241119	100400	2192140	5350	5350	5350	5350	1
623	20241119	100300	2186790	5350	5350	5350	5350	1
624	20241119	100200	2181440	5340	5340	5340	5340	0
625	20241119	100100	2181440	5340	5340	5340	5340	0
626	20241119	100000	2181440	5340	5340	5340	5340	0
627	20241119	095900	2181440	5340	5340	5340	5340	0
628	20241119	095800	2181440	5340	5340	5340	5340	0
629	20241119	095700	2181440	5340	5340	5340	5340	0
630	20241119	095600	2181440	5340	5340	5340	5340	0
631	20241119	095500	2181440	5340	5340	5340	5340	0
632	20241119	095400	2181440	5340	5340	5340	5340	0
633	20241119	095300	2181440	5340	5340	5340	5340	0
634	20241119	095200	2181440	5340	5340	5340	5340	0
635	20241119	095100	2181440	5340	5340	5340	5340	0
636	20241119	095000	2181440	5340	5340	5340	5340	0
637	20241119	094900	2181440	5340	5340	5340	5340	0
638	20241119	094800	2181440	5340	5340	5340	5340	0
639	20241119	094700	2181440	5340	5340	5340	5340	0
640	20241119	094600	2181440	5340	5340	5340	5340	0
641	20241119	094500	2181440	5340	5340	5340	5340	0
642	20241119	094400	2181440	5340	5340	5340	5340	0
643	20241119	094300	2181440	5340	5340	5340	5340	0
644	20241119	094200	2181440	5340	5340	5340	5340	0
645	20241119	094100	2181440	5340	5340	5340	5340	2
646	20241119	094000	2170760	5360	5360	5360	5360	0
647	20241119	093900	2170760	5360	5360	5360	5360	0
648	20241119	093800	2170760	5360	5360	5360	5360	0
649	20241119	093700	2170760	5360	5360	5360	5360	0
650	20241119	093600	2170760	5360	5360	5360	5360	0
651	20241119	093500	2170760	5360	5360	5360	5360	0
652	20241119	093400	2170760	5360	5360	5360	5360	0
653	20241119	093300	2170760	5360	5360	5360	5360	0
654	20241119	093200	2170760	5360	5360	5360	5360	0
655	20241119	093100	2170760	5360	5360	5360	5360	0
656	20241119	093000	2170760	5360	5360	5360	5360	1
657	20241119	092900	2165400	5380	5380	5380	5380	0
658	20241119	092800	2165400	5380	5380	5380	5380	0
659	20241119	092700	2165400	5380	5380	5380	5380	0
660	20241119	092600	2165400	5380	5380	5380	5380	0
661	20241119	092500	2165400	5380	5380	5380	5380	0
662	20241119	092400	2165400	5380	5270	5380	5270	96
663	20241119	092300	1656570	5240	5240	5240	5240	0
664	20241119	092200	1656570	5240	5250	5250	5240	294
665	20241119	092100	115430	5290	5290	5290	5290	0
666	20241119	092000	115430	5290	5290	5290	5290	0
667	20241119	091900	115430	5290	5290	5290	5290	0
668	20241119	091800	115430	5290	5290	5290	5290	0
669	20241119	091700	115430	5290	5290	5290	5290	0
670	20241119	091600	115430	5290	5290	5290	5290	0
671	20241119	091500	115430	5290	5290	5290	5290	0
672	20241119	091400	115430	5290	5290	5290	5290	0
673	20241119	091300	115430	5290	5290	5290	5290	0
674	20241119	091200	115430	5290	5290	5290	5290	0
675	20241119	091100	115430	5290	5290	5290	5290	0
676	20241119	091000	115430	5290	5290	5290	5290	1
677	20241119	090900	110140	5240	5240	5240	5240	0
678	20241119	090800	110140	5240	5240	5240	5240	0
679	20241119	090700	110140	5240	5240	5240	5240	0
680	20241119	090600	110140	5240	5240	5240	5240	0
681	20241119	090500	110140	5240	5240	5240	5240	0
682	20241119	090400	110140	5240	5240	5240	5240	0
683	20241119	090300	110140	5240	5240	5240	5240	0
684	20241119	090200	110140	5240	5260	5260	5240	20
685	20241119	090100	5300	5300	5300	5300	5300	1
686	20241119	090000	0	5230	5230	5230	5230	0