KissMeData/080010/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195000	50262600	5280	5280	5280	5280	125
3	20241119	194900	50262600	5280	5280	5280	5280	0
4	20241119	194800	50262600	5280	5280	5280	5280	0
5	20241119	194700	50262600	5280	5280	5280	5280	0
6	20241119	194600	50262600	5280	5280	5280	5280	0
7	20241119	194500	50262600	5280	5280	5280	5280	0
8	20241119	194400	50262600	5280	5280	5280	5280	0
9	20241119	194300	50262600	5280	5280	5280	5280	0
10	20241119	194200	50262600	5280	5280	5280	5280	0
11	20241119	194100	50262600	5280	5280	5280	5280	0
12	20241119	194000	50262600	5280	5280	5280	5280	0
13	20241119	193900	50262600	5280	5280	5280	5280	0
14	20241119	193800	50262600	5280	5280	5280	5280	0
15	20241119	193700	50262600	5280	5280	5280	5280	0
16	20241119	193600	50262600	5280	5280	5280	5280	0
17	20241119	193500	50262600	5280	5280	5280	5280	0
18	20241119	193400	50262600	5280	5280	5280	5280	0
19	20241119	193300	50262600	5280	5280	5280	5280	0
20	20241119	193200	50262600	5280	5280	5280	5280	0
21	20241119	193100	50262600	5280	5280	5280	5280	0
22	20241119	193000	50262600	5280	5280	5280	5280	0
23	20241119	192900	50262600	5280	5280	5280	5280	0
24	20241119	192800	50262600	5280	5280	5280	5280	0
25	20241119	192700	50262600	5280	5280	5280	5280	0
26	20241119	192600	50262600	5280	5280	5280	5280	0
27	20241119	192500	50262600	5280	5280	5280	5280	0
28	20241119	192400	50262600	5280	5280	5280	5280	0
29	20241119	192300	50262600	5280	5280	5280	5280	0
30	20241119	192200	50262600	5280	5280	5280	5280	0
31	20241119	192100	50262600	5280	5280	5280	5280	0
32	20241119	192000	50262600	5280	5280	5280	5280	125
33	20241119	191900	50262600	5280	5280	5280	5280	0
34	20241119	191800	50262600	5280	5280	5280	5280	0
35	20241119	191700	50262600	5280	5280	5280	5280	0
36	20241119	191600	50262600	5280	5280	5280	5280	0
37	20241119	191500	50262600	5280	5280	5280	5280	0
38	20241119	191400	50262600	5280	5280	5280	5280	0
39	20241119	191300	50262600	5280	5280	5280	5280	0
40	20241119	191200	50262600	5280	5280	5280	5280	0
41	20241119	191100	50262600	5280	5280	5280	5280	0
42	20241119	191000	50262600	5280	5280	5280	5280	0
43	20241119	190900	50262600	5280	5280	5280	5280	0
44	20241119	190800	50262600	5280	5280	5280	5280	0
45	20241119	190700	50262600	5280	5280	5280	5280	0
46	20241119	190600	50262600	5280	5280	5280	5280	0
47	20241119	190500	50262600	5280	5280	5280	5280	0
48	20241119	190400	50262600	5280	5280	5280	5280	0
49	20241119	190300	50262600	5280	5280	5280	5280	0
50	20241119	190200	50262600	5280	5280	5280	5280	0
51	20241119	190100	50262600	5280	5280	5280	5280	0
52	20241119	190000	50262600	5280	5280	5280	5280	0
53	20241119	185900	50262600	5280	5280	5280	5280	0
54	20241119	185800	50262600	5280	5280	5280	5280	0
55	20241119	185700	50262600	5280	5280	5280	5280	0
56	20241119	185600	50262600	5280	5280	5280	5280	0
57	20241119	185500	50262600	5280	5280	5280	5280	0
58	20241119	185400	50262600	5280	5280	5280	5280	0
59	20241119	185300	50262600	5280	5280	5280	5280	0
60	20241119	185200	50262600	5280	5280	5280	5280	0
61	20241119	185100	50262600	5280	5280	5280	5280	0
62	20241119	185000	50262600	5280	5280	5280	5280	125
63	20241119	184900	50262600	5280	5280	5280	5280	0
64	20241119	184800	50262600	5280	5280	5280	5280	0
65	20241119	184700	50262600	5280	5280	5280	5280	0
66	20241119	184600	50262600	5280	5280	5280	5280	0
67	20241119	184500	50262600	5280	5280	5280	5280	0
68	20241119	184400	50262600	5280	5280	5280	5280	0
69	20241119	184300	50262600	5280	5280	5280	5280	0
70	20241119	184200	50262600	5280	5280	5280	5280	0
71	20241119	184100	50262600	5280	5280	5280	5280	0
72	20241119	184000	50262600	5280	5280	5280	5280	0
73	20241119	183900	50262600	5280	5280	5280	5280	0
74	20241119	183800	50262600	5280	5280	5280	5280	0
75	20241119	183700	50262600	5280	5280	5280	5280	0
76	20241119	183600	50262600	5280	5280	5280	5280	0
77	20241119	183500	50262600	5280	5280	5280	5280	0
78	20241119	183400	50262600	5280	5280	5280	5280	0
79	20241119	183300	50262600	5280	5280	5280	5280	0
80	20241119	183200	50262600	5280	5280	5280	5280	0
81	20241119	183100	50262600	5280	5280	5280	5280	0
82	20241119	183000	50262600	5280	5280	5280	5280	0
83	20241119	182900	50262600	5280	5280	5280	5280	0
84	20241119	182800	50262600	5280	5280	5280	5280	0
85	20241119	182700	50262600	5280	5280	5280	5280	0
86	20241119	182600	50262600	5280	5280	5280	5280	0
87	20241119	182500	50262600	5280	5280	5280	5280	0
88	20241119	182400	50262600	5280	5280	5280	5280	0
89	20241119	182300	50262600	5280	5280	5280	5280	0
90	20241119	182200	50262600	5280	5280	5280	5280	0
91	20241119	182100	50262600	5280	5280	5280	5280	0
92	20241119	182000	50262600	5280	5280	5280	5280	125
93	20241119	181900	50262600	5280	5280	5280	5280	0
94	20241119	181800	50262600	5280	5280	5280	5280	0
95	20241119	181700	50262600	5280	5280	5280	5280	0
96	20241119	181600	50262600	5280	5280	5280	5280	0
97	20241119	181500	50262600	5280	5280	5280	5280	0
98	20241119	181400	50262600	5280	5280	5280	5280	0
99	20241119	181300	50262600	5280	5280	5280	5280	0
100	20241119	181200	50262600	5280	5280	5280	5280	0
101	20241119	181100	50262600	5280	5280	5280	5280	0
102	20241119	181000	50262600	5280	5280	5280	5280	0
103	20241119	180900	50262600	5280	5280	5280	5280	0
104	20241119	180800	50262600	5280	5280	5280	5280	0
105	20241119	180700	50262600	5280	5280	5280	5280	0
106	20241119	180600	50262600	5280	5280	5280	5280	0
107	20241119	180500	50262600	5280	5280	5280	5280	0
108	20241119	180400	50262600	5280	5280	5280	5280	0
109	20241119	180300	50262600	5280	5280	5280	5280	0
110	20241119	180200	50262600	5280	5280	5280	5280	0
111	20241119	180100	50262600	5280	5280	5280	5280	0
112	20241119	180000	50262600	5280	5280	5280	5280	0
113	20241119	175900	50262600	5280	5280	5280	5280	0
114	20241119	175800	50262600	5280	5280	5280	5280	0
115	20241119	175700	50262600	5280	5280	5280	5280	0
116	20241119	175600	50262600	5280	5280	5280	5280	0
117	20241119	175500	50262600	5280	5280	5280	5280	0
118	20241119	175400	50262600	5280	5280	5280	5280	0
119	20241119	175300	50262600	5280	5280	5280	5280	0
120	20241119	175200	50262600	5280	5280	5280	5280	0
121	20241119	175100	50262600	5280	5280	5280	5280	0
122	20241119	175000	50262600	5280	5280	5280	5280	125
123	20241119	174900	50262600	5280	5280	5280	5280	0
124	20241119	174800	50262600	5280	5280	5280	5280	0
125	20241119	174700	50262600	5280	5280	5280	5280	0
126	20241119	174600	50262600	5280	5280	5280	5280	0
127	20241119	174500	50262600	5280	5280	5280	5280	0
128	20241119	174400	50262600	5280	5280	5280	5280	0
129	20241119	174300	50262600	5280	5280	5280	5280	0
130	20241119	174200	50262600	5280	5280	5280	5280	0
131	20241119	174100	50262600	5280	5280	5280	5280	0
132	20241119	174000	50262600	5280	5280	5280	5280	0
133	20241119	173900	50262600	5280	5280	5280	5280	0
134	20241119	173800	50262600	5280	5280	5280	5280	0
135	20241119	173700	50262600	5280	5280	5280	5280	0
136	20241119	173600	50262600	5280	5280	5280	5280	0
137	20241119	173500	50262600	5280	5280	5280	5280	0
138	20241119	173400	50262600	5280	5280	5280	5280	0
139	20241119	173300	50262600	5280	5280	5280	5280	0
140	20241119	173200	50262600	5280	5280	5280	5280	0
141	20241119	173100	50262600	5280	5280	5280	5280	0
142	20241119	173000	50262600	5280	5280	5280	5280	0
143	20241119	172900	50262600	5280	5280	5280	5280	0
144	20241119	172800	50262600	5280	5280	5280	5280	0
145	20241119	172700	50262600	5280	5280	5280	5280	0
146	20241119	172600	50262600	5280	5280	5280	5280	0
147	20241119	172500	50262600	5280	5280	5280	5280	0
148	20241119	172400	50262600	5280	5280	5280	5280	0
149	20241119	172300	50262600	5280	5280	5280	5280	0
150	20241119	172200	50262600	5280	5280	5280	5280	0
151	20241119	172100	50262600	5280	5280	5280	5280	0
152	20241119	172000	50262600	5280	5280	5280	5280	125
153	20241119	171900	50262600	5280	5280	5280	5280	0
154	20241119	171800	50262600	5280	5280	5280	5280	0
155	20241119	171700	50262600	5280	5280	5280	5280	0
156	20241119	171600	50262600	5280	5280	5280	5280	0
157	20241119	171500	50262600	5280	5280	5280	5280	0
158	20241119	171400	50262600	5280	5280	5280	5280	0
159	20241119	171300	50262600	5280	5280	5280	5280	0
160	20241119	171200	50262600	5280	5280	5280	5280	0
161	20241119	171100	50262600	5280	5280	5280	5280	0
162	20241119	171000	50262600	5280	5280	5280	5280	0
163	20241119	170900	50262600	5280	5280	5280	5280	0
164	20241119	170800	50262600	5280	5280	5280	5280	0
165	20241119	170700	50262600	5280	5280	5280	5280	0
166	20241119	170600	50262600	5280	5280	5280	5280	0
167	20241119	170500	50262600	5280	5280	5280	5280	0
168	20241119	170400	50262600	5280	5280	5280	5280	0
169	20241119	170300	50262600	5280	5280	5280	5280	0
170	20241119	170200	50262600	5280	5280	5280	5280	0
171	20241119	170100	50262600	5280	5280	5280	5280	0
172	20241119	170000	50262600	5280	5280	5280	5280	0
173	20241119	165900	50262600	5280	5280	5280	5280	0
174	20241119	165800	50262600	5280	5280	5280	5280	0
175	20241119	165700	50262600	5280	5280	5280	5280	0
176	20241119	165600	50262600	5280	5280	5280	5280	0
177	20241119	165500	50262600	5280	5280	5280	5280	0
178	20241119	165400	50262600	5280	5280	5280	5280	0
179	20241119	165300	50262600	5280	5280	5280	5280	0
180	20241119	165200	50262600	5280	5280	5280	5280	0
181	20241119	165100	50262600	5280	5280	5280	5280	0
182	20241119	165000	50262600	5280	5280	5280	5280	125
183	20241119	164900	50262600	5280	5280	5280	5280	0
184	20241119	164800	50262600	5280	5280	5280	5280	0
185	20241119	164700	50262600	5280	5280	5280	5280	0
186	20241119	164600	50262600	5280	5280	5280	5280	0
187	20241119	164500	50262600	5280	5280	5280	5280	0
188	20241119	164400	50262600	5280	5280	5280	5280	0
189	20241119	164300	50262600	5280	5280	5280	5280	0
190	20241119	164200	50262600	5280	5280	5280	5280	0
191	20241119	164100	50262600	5280	5280	5280	5280	0
192	20241119	164000	50262600	5280	5280	5280	5280	0
193	20241119	163900	50262600	5280	5280	5280	5280	0
194	20241119	163800	50262600	5280	5280	5280	5280	0
195	20241119	163700	50262600	5280	5280	5280	5280	0
196	20241119	163600	50262600	5280	5280	5280	5280	0
197	20241119	163500	50262600	5280	5280	5280	5280	0
198	20241119	163400	50262600	5280	5280	5280	5280	0
199	20241119	163300	50262600	5280	5280	5280	5280	0
200	20241119	163200	50262600	5280	5280	5280	5280	0
201	20241119	163100	50262600	5280	5280	5280	5280	0
202	20241119	163000	50262600	5280	5280	5280	5280	0
203	20241119	162900	50262600	5280	5280	5280	5280	0
204	20241119	162800	50262600	5280	5280	5280	5280	0
205	20241119	162700	50262600	5280	5280	5280	5280	0
206	20241119	162600	50262600	5280	5280	5280	5280	0
207	20241119	162500	50262600	5280	5280	5280	5280	0
208	20241119	162400	50262600	5280	5280	5280	5280	0
209	20241119	162300	50262600	5280	5280	5280	5280	0
210	20241119	162200	50262600	5280	5280	5280	5280	0
211	20241119	162100	50262600	5280	5280	5280	5280	0
212	20241119	162000	50262600	5280	5280	5280	5280	125
213	20241119	161900	50262600	5280	5280	5280	5280	0
214	20241119	161800	50262600	5280	5280	5280	5280	0
215	20241119	161700	50262600	5280	5280	5280	5280	0
216	20241119	161600	50262600	5280	5280	5280	5280	0
217	20241119	161500	50262600	5280	5280	5280	5280	0
218	20241119	161400	50262600	5280	5280	5280	5280	0
219	20241119	161300	50262600	5280	5280	5280	5280	0
220	20241119	161200	50262600	5280	5280	5280	5280	0
221	20241119	161100	50262600	5280	5280	5280	5280	0
222	20241119	161000	50262600	5280	5280	5280	5280	0
223	20241119	160900	50262600	5280	5280	5280	5280	0
224	20241119	160800	50262600	5280	5280	5280	5280	0
225	20241119	160700	50262600	5280	5280	5280	5280	0
226	20241119	160600	50262600	5280	5280	5280	5280	0
227	20241119	160500	50262600	5280	5280	5280	5280	0
228	20241119	160400	50262600	5280	5280	5280	5280	0
229	20241119	160300	50262600	5280	5280	5280	5280	0
230	20241119	160200	50262600	5280	5280	5280	5280	0
231	20241119	160100	50262600	5280	5280	5280	5280	0
232	20241119	160000	50262600	5280	5280	5280	5280	0
233	20241119	155900	50262600	5280	5280	5280	5280	0
234	20241119	155800	50262600	5280	5280	5280	5280	0
235	20241119	155700	50262600	5280	5280	5280	5280	0
236	20241119	155600	50262600	5280	5280	5280	5280	0
237	20241119	155500	50262600	5280	5280	5280	5280	0
238	20241119	155400	50262600	5280	5280	5280	5280	0
239	20241119	155300	50262600	5280	5280	5280	5280	0
240	20241119	155200	50262600	5280	5280	5280	5280	0
241	20241119	155100	50262600	5280	5280	5280	5280	0
242	20241119	155000	50262600	5280	5280	5280	5280	125
243	20241119	154900	50262600	5280	5280	5280	5280	0
244	20241119	154800	50262600	5280	5280	5280	5280	0
245	20241119	154700	50262600	5280	5280	5280	5280	0
246	20241119	154600	50262600	5280	5280	5280	5280	0
247	20241119	154500	50262600	5280	5280	5280	5280	0
248	20241119	154400	50262600	5280	5280	5280	5280	0
249	20241119	154300	50262600	5280	5280	5280	5280	0
250	20241119	154200	50262600	5280	5280	5280	5280	0
251	20241119	154100	50262600	5280	5280	5280	5280	0
252	20241119	154000	50262600	5280	5280	5280	5280	0
253	20241119	153900	50262600	5280	5280	5280	5280	0
254	20241119	153800	50262600	5280	5280	5280	5280	0
255	20241119	153700	50262600	5280	5280	5280	5280	0
256	20241119	153600	50262600	5280	5280	5280	5280	0
257	20241119	153500	50262600	5280	5280	5280	5280	0
258	20241119	153400	50262600	5280	5280	5280	5280	0
259	20241119	153300	50262600	5280	5280	5280	5280	0
260	20241119	153200	50262600	5280	5280	5280	5280	0
261	20241119	153100	50262600	5280	5280	5280	5280	0
262	20241119	153000	50262600	5280	5280	5280	5280	125
263	20241119	152900	49602600	5280	5280	5280	5280	0
264	20241119	152800	49602600	5280	5280	5280	5280	0
265	20241119	152700	49602600	5280	5280	5280	5280	0
266	20241119	152600	49602600	5280	5280	5280	5280	0
267	20241119	152500	49602600	5280	5280	5280	5280	0
268	20241119	152400	49602600	5280	5280	5280	5280	0
269	20241119	152300	49602600	5280	5280	5280	5280	0
270	20241119	152200	49602600	5280	5280	5280	5280	0
271	20241119	152100	49602600	5280	5280	5280	5280	0
272	20241119	152000	49602600	5280	5280	5280	5280	0
273	20241119	151900	49602600	5280	5280	5310	5280	167
274	20241119	151800	48718150	5290	5290	5290	5290	0
275	20241119	151700	48718150	5290	5280	5290	5280	577
276	20241119	151600	45671320	5290	5290	5290	5290	0
277	20241119	151500	45671320	5290	5290	5290	5290	0
278	20241119	151400	45671320	5290	5290	5290	5290	0
279	20241119	151300	45671320	5290	5290	5290	5290	0
280	20241119	151200	45671320	5290	5290	5290	5290	0
281	20241119	151100	45671320	5290	5290	5290	5290	0
282	20241119	151000	45671320	5290	5290	5290	5290	0
283	20241119	150900	45671320	5290	5290	5290	5290	0
284	20241119	150800	45671320	5290	5290	5290	5290	0
285	20241119	150700	45671320	5290	5290	5290	5290	0
286	20241119	150600	45671320	5290	5290	5290	5290	0
287	20241119	150500	45671320	5290	5290	5290	5290	0
288	20241119	150400	45671320	5290	5290	5290	5290	1
289	20241119	150300	45666030	5280	5280	5280	5280	0
290	20241119	150200	45666030	5280	5280	5280	5280	0
291	20241119	150100	45666030	5280	5280	5280	5280	0
292	20241119	150000	45666030	5280	5280	5280	5280	0
293	20241119	145900	45666030	5280	5280	5280	5280	0
294	20241119	145800	45666030	5280	5280	5280	5280	0
295	20241119	145700	45666030	5280	5280	5280	5280	123
296	20241119	145600	45016590	5280	5280	5280	5280	200
297	20241119	145500	43960590	5290	5290	5290	5290	0
298	20241119	145400	43960590	5290	5290	5290	5290	0
299	20241119	145300	43960590	5290	5290	5290	5290	0
300	20241119	145200	43960590	5290	5290	5290	5290	0
301	20241119	145100	43960590	5290	5290	5290	5290	0
302	20241119	145000	43960590	5290	5290	5290	5290	0
303	20241119	144900	43960590	5290	5290	5290	5290	0
304	20241119	144800	43960590	5290	5290	5290	5290	0
305	20241119	144700	43960590	5290	5290	5290	5290	0
306	20241119	144600	43960590	5290	5290	5290	5290	0
307	20241119	144500	43960590	5290	5290	5290	5290	0
308	20241119	144400	43960590	5290	5290	5290	5290	0
309	20241119	144300	43960590	5290	5280	5290	5280	11
310	20241119	144200	43902500	5280	5280	5280	5280	0
311	20241119	144100	43902500	5280	5280	5280	5280	0
312	20241119	144000	43902500	5280	5280	5280	5280	0
313	20241119	143900	43902500	5280	5280	5280	5280	0
314	20241119	143800	43902500	5280	5280	5280	5280	0
315	20241119	143700	43902500	5280	5280	5280	5280	0
316	20241119	143600	43902500	5280	5280	5280	5280	0
317	20241119	143500	43902500	5280	5280	5280	5280	100
318	20241119	143400	43374500	5260	5260	5260	5260	0
319	20241119	143300	43374500	5260	5260	5260	5260	0
320	20241119	143200	43374500	5260	5260	5260	5260	0
321	20241119	143100	43374500	5260	5260	5260	5260	0
322	20241119	143000	43374500	5260	5260	5260	5260	0
323	20241119	142900	43374500	5260	5260	5260	5260	0
324	20241119	142800	43374500	5260	5260	5260	5260	0
325	20241119	142700	43374500	5260	5260	5260	5260	357
326	20241119	142600	41496680	5260	5260	5260	5260	0
327	20241119	142500	41496680	5260	5260	5260	5260	0
328	20241119	142400	41496680	5260	5260	5260	5260	0
329	20241119	142300	41496680	5260	5260	5260	5260	0
330	20241119	142200	41496680	5260	5260	5260	5260	0
331	20241119	142100	41496680	5260	5260	5260	5260	0
332	20241119	142000	41496680	5260	5260	5260	5260	0
333	20241119	141900	41496680	5260	5260	5260	5260	0
334	20241119	141800	41496680	5260	5260	5260	5260	242
335	20241119	141700	40223760	5260	5260	5260	5260	0
336	20241119	141600	40223760	5260	5260	5260	5260	0
337	20241119	141500	40223760	5260	5260	5260	5260	0
338	20241119	141400	40223760	5260	5260	5260	5260	0
339	20241119	141300	40223760	5260	5260	5260	5260	0
340	20241119	141200	40223760	5260	5260	5260	5260	0
341	20241119	141100	40223760	5260	5260	5260	5260	0
342	20241119	141000	40223760	5260	5260	5260	5260	0
343	20241119	140900	40223760	5260	5260	5260	5260	0
344	20241119	140800	40223760	5260	5260	5260	5260	0
345	20241119	140700	40223760	5260	5260	5260	5260	0
346	20241119	140600	40223760	5260	5260	5260	5260	0
347	20241119	140500	40223760	5260	5260	5260	5260	0
348	20241119	140400	40223760	5260	5260	5260	5260	0
349	20241119	140300	40223760	5260	5260	5260	5260	0
350	20241119	140200	40223760	5260	5260	5260	5260	0
351	20241119	140100	40223760	5260	5260	5260	5260	0
352	20241119	140000	40223760	5260	5260	5260	5260	0
353	20241119	135900	40223760	5260	5260	5260	5260	0
354	20241119	135800	40223760	5260	5260	5260	5260	0
355	20241119	135700	40223760	5260	5260	5260	5260	0
356	20241119	135600	40223760	5260	5260	5260	5260	600
357	20241119	135500	37067760	5270	5270	5270	5270	0
358	20241119	135400	37067760	5270	5270	5270	5270	0
359	20241119	135300	37067760	5270	5270	5270	5270	0
360	20241119	135200	37067760	5270	5270	5270	5270	0
361	20241119	135100	37067760	5270	5270	5270	5270	0
362	20241119	135000	37067760	5270	5270	5270	5270	0
363	20241119	134900	37067760	5270	5270	5270	5270	0
364	20241119	134800	37067760	5270	5270	5270	5270	0
365	20241119	134700	37067760	5270	5270	5270	5270	0
366	20241119	134600	37067760	5270	5270	5270	5270	0
367	20241119	134500	37067760	5270	5270	5270	5270	0
368	20241119	134400	37067760	5270	5270	5270	5270	0
369	20241119	134300	37067760	5270	5270	5270	5270	0
370	20241119	134200	37067760	5270	5270	5270	5270	0
371	20241119	134100	37067760	5270	5270	5270	5270	0
372	20241119	134000	37067760	5270	5270	5270	5270	0
373	20241119	133900	37067760	5270	5270	5270	5270	0
374	20241119	133800	37067760	5270	5270	5270	5270	0
375	20241119	133700	37067760	5270	5270	5270	5270	0
376	20241119	133600	37067760	5270	5270	5270	5270	0
377	20241119	133500	37067760	5270	5270	5270	5270	0
378	20241119	133400	37067760	5270	5270	5270	5270	0
379	20241119	133300	37067760	5270	5270	5270	5270	0
380	20241119	133200	37067760	5270	5270	5270	5270	0
381	20241119	133100	37067760	5270	5270	5270	5270	0
382	20241119	133000	37067760	5270	5270	5270	5270	0
383	20241119	132900	37067760	5270	5270	5270	5270	0
384	20241119	132800	37067760	5270	5270	5270	5270	0
385	20241119	132700	37067760	5270	5270	5270	5270	0
386	20241119	132600	37067760	5270	5270	5270	5270	0
387	20241119	132500	37067760	5270	5270	5270	5270	0
388	20241119	132400	37067760	5270	5270	5270	5270	0
389	20241119	132300	37067760	5270	5270	5270	5270	0
390	20241119	132200	37067760	5270	5270	5270	5270	0
391	20241119	132100	37067760	5270	5270	5270	5270	0
392	20241119	132000	37067760	5270	5270	5270	5270	0
393	20241119	131900	37067760	5270	5270	5270	5270	0
394	20241119	131800	37067760	5270	5270	5270	5270	0
395	20241119	131700	37067760	5270	5270	5270	5270	0
396	20241119	131600	37067760	5270	5270	5270	5270	0
397	20241119	131500	37067760	5270	5270	5270	5270	0
398	20241119	131400	37067760	5270	5270	5270	5270	0
399	20241119	131300	37067760	5270	5270	5270	5270	0
400	20241119	131200	37067760	5270	5270	5270	5270	0
401	20241119	131100	37067760	5270	5270	5270	5270	0
402	20241119	131000	37067760	5270	5270	5270	5270	0
403	20241119	130900	37067760	5270	5270	5270	5270	0
404	20241119	130800	37067760	5270	5270	5270	5270	0
405	20241119	130700	37067760	5270	5270	5270	5270	0
406	20241119	130600	37067760	5270	5270	5270	5270	0
407	20241119	130500	37067760	5270	5270	5270	5270	0
408	20241119	130400	37067760	5270	5270	5270	5270	0
409	20241119	130300	37067760	5270	5270	5270	5270	0
410	20241119	130200	37067760	5270	5270	5270	5270	0
411	20241119	130100	37067760	5270	5270	5270	5270	0
412	20241119	130000	37067760	5270	5270	5270	5270	0
413	20241119	125900	37067760	5270	5270	5270	5270	0
414	20241119	125800	37067760	5270	5270	5270	5270	0
415	20241119	125700	37067760	5270	5270	5270	5270	0
416	20241119	125600	37067760	5270	5270	5270	5270	0
417	20241119	125500	37067760	5270	5270	5270	5270	0
418	20241119	125400	37067760	5270	5270	5270	5270	0
419	20241119	125300	37067760	5270	5270	5270	5270	0
420	20241119	125200	37067760	5270	5280	5290	5270	211
421	20241119	125100	35953510	5270	5270	5270	5270	0
422	20241119	125000	35953510	5270	5270	5270	5270	0
423	20241119	124900	35953510	5270	5270	5270	5270	0
424	20241119	124800	35953510	5270	5270	5270	5270	0
425	20241119	124700	35953510	5270	5270	5270	5270	0
426	20241119	124600	35953510	5270	5270	5270	5270	0
427	20241119	124500	35953510	5270	5270	5270	5270	0
428	20241119	124400	35953510	5270	5270	5270	5270	0
429	20241119	124300	35953510	5270	5270	5270	5270	0
430	20241119	124200	35953510	5270	5270	5270	5270	0
431	20241119	124100	35953510	5270	5270	5270	5270	0
432	20241119	124000	35953510	5270	5270	5270	5270	0
433	20241119	123900	35953510	5270	5270	5270	5270	0
434	20241119	123800	35953510	5270	5270	5270	5270	0
435	20241119	123700	35953510	5270	5270	5270	5270	0
436	20241119	123600	35953510	5270	5270	5270	5270	0
437	20241119	123500	35953510	5270	5270	5270	5270	0
438	20241119	123400	35953510	5270	5270	5270	5270	0
439	20241119	123300	35953510	5270	5270	5270	5270	0
440	20241119	123200	35953510	5270	5270	5270	5270	0
441	20241119	123100	35953510	5270	5270	5270	5270	0
442	20241119	123000	35953510	5270	5270	5270	5270	0
443	20241119	122900	35953510	5270	5270	5270	5270	0
444	20241119	122800	35953510	5270	5270	5270	5270	0
445	20241119	122700	35953510	5270	5270	5270	5270	0
446	20241119	122600	35953510	5270	5270	5270	5270	0
447	20241119	122500	35953510	5270	5270	5270	5270	0
448	20241119	122400	35953510	5270	5270	5270	5270	0
449	20241119	122300	35953510	5270	5270	5270	5270	0
450	20241119	122200	35953510	5270	5270	5270	5270	0
451	20241119	122100	35953510	5270	5270	5270	5270	0
452	20241119	122000	35953510	5270	5270	5270	5270	0
453	20241119	121900	35953510	5270	5270	5270	5270	0
454	20241119	121800	35953510	5270	5270	5270	5270	0
455	20241119	121700	35953510	5270	5270	5270	5270	0
456	20241119	121600	35953510	5270	5270	5270	5270	0
457	20241119	121500	35953510	5270	5270	5270	5270	0
458	20241119	121400	35953510	5270	5270	5270	5270	0
459	20241119	121300	35953510	5270	5270	5270	5270	0
460	20241119	121200	35953510	5270	5270	5270	5270	0
461	20241119	121100	35953510	5270	5270	5270	5270	0
462	20241119	121000	35953510	5270	5270	5270	5270	0
463	20241119	120900	35953510	5270	5270	5270	5270	0
464	20241119	120800	35953510	5270	5270	5270	5270	0
465	20241119	120700	35953510	5270	5270	5270	5270	0
466	20241119	120600	35953510	5270	5270	5270	5270	0
467	20241119	120500	35953510	5270	5270	5270	5270	0
468	20241119	120400	35953510	5270	5270	5270	5270	0
469	20241119	120300	35953510	5270	5270	5270	5270	0
470	20241119	120200	35953510	5270	5270	5270	5270	0
471	20241119	120100	35953510	5270	5270	5270	5270	0
472	20241119	120000	35953510	5270	5270	5270	5270	0
473	20241119	115900	35953510	5270	5270	5270	5270	0
474	20241119	115800	35953510	5270	5270	5270	5270	0
475	20241119	115700	35953510	5270	5270	5270	5270	0
476	20241119	115600	35953510	5270	5270	5270	5270	0
477	20241119	115500	35953510	5270	5270	5270	5270	0
478	20241119	115400	35953510	5270	5270	5270	5270	0
479	20241119	115300	35953510	5270	5270	5270	5270	0
480	20241119	115200	35953510	5270	5270	5270	5270	0
481	20241119	115100	35953510	5270	5270	5270	5270	0
482	20241119	115000	35953510	5270	5270	5270	5270	0
483	20241119	114900	35953510	5270	5270	5270	5270	0
484	20241119	114800	35953510	5270	5270	5270	5270	0
485	20241119	114700	35953510	5270	5270	5270	5270	0
486	20241119	114600	35953510	5270	5270	5270	5270	0
487	20241119	114500	35953510	5270	5270	5270	5270	0
488	20241119	114400	35953510	5270	5270	5270	5270	0
489	20241119	114300	35953510	5270	5270	5270	5270	0
490	20241119	114200	35953510	5270	5270	5270	5270	0
491	20241119	114100	35953510	5270	5270	5270	5270	0
492	20241119	114000	35953510	5270	5270	5270	5270	1900
493	20241119	113900	25940510	5270	5270	5270	5270	0
494	20241119	113800	25940510	5270	5270	5270	5270	0
495	20241119	113700	25940510	5270	5270	5270	5270	0
496	20241119	113600	25940510	5270	5270	5270	5270	0
497	20241119	113500	25940510	5270	5270	5270	5270	0
498	20241119	113400	25940510	5270	5270	5270	5270	2491
499	20241119	113300	12812940	5270	5270	5270	5270	0
500	20241119	113200	12812940	5270	5270	5270	5270	0
501	20241119	113100	12812940	5270	5270	5270	5270	600
502	20241119	113000	9650940	5270	5270	5270	5270	0
503	20241119	112900	9650940	5270	5270	5270	5270	0
504	20241119	112800	9650940	5270	5270	5270	5270	0
505	20241119	112700	9650940	5270	5270	5270	5270	0
506	20241119	112600	9650940	5270	5270	5270	5270	0
507	20241119	112500	9650940	5270	5270	5270	5270	0
508	20241119	112400	9650940	5270	5270	5270	5270	0
509	20241119	112300	9650940	5270	5270	5270	5270	0
510	20241119	112200	9650940	5270	5270	5270	5270	0
511	20241119	112100	9650940	5270	5270	5270	5270	0
512	20241119	112000	9650940	5270	5270	5270	5270	0
513	20241119	111900	9650940	5270	5270	5270	5270	0
514	20241119	111800	9650940	5270	5270	5270	5270	0
515	20241119	111700	9650940	5270	5270	5270	5270	0
516	20241119	111600	9650940	5270	5260	5270	5260	1317
517	20241119	111500	2723500	5250	5250	5250	5250	0
518	20241119	111400	2723500	5250	5250	5250	5250	0
519	20241119	111300	2723500	5250	5250	5250	5250	0
520	20241119	111200	2723500	5250	5250	5250	5250	0
521	20241119	111100	2723500	5250	5250	5250	5250	0
522	20241119	111000	2723500	5250	5250	5250	5250	0
523	20241119	110900	2723500	5250	5250	5250	5250	0
524	20241119	110800	2723500	5250	5250	5250	5250	0
525	20241119	110700	2723500	5250	5250	5250	5250	0
526	20241119	110600	2723500	5250	5250	5250	5250	0
527	20241119	110500	2723500	5250	5250	5250	5250	0
528	20241119	110400	2723500	5250	5250	5250	5250	0
529	20241119	110300	2723500	5250	5250	5250	5250	0
530	20241119	110200	2723500	5250	5250	5250	5250	0
531	20241119	110100	2723500	5250	5250	5250	5250	0
532	20241119	110000	2723500	5250	5250	5250	5250	0
533	20241119	105900	2723500	5250	5250	5250	5250	0
534	20241119	105800	2723500	5250	5250	5250	5250	0
535	20241119	105700	2723500	5250	5260	5260	5250	74
536	20241119	105600	2334320	5260	5260	5260	5260	0
537	20241119	105500	2334320	5260	5260	5260	5260	0
538	20241119	105400	2334320	5260	5260	5260	5260	0
539	20241119	105300	2334320	5260	5260	5260	5260	0
540	20241119	105200	2334320	5260	5260	5260	5260	0
541	20241119	105100	2334320	5260	5260	5260	5260	0
542	20241119	105000	2334320	5260	5260	5260	5260	0
543	20241119	104900	2334320	5260	5260	5260	5260	0
544	20241119	104800	2334320	5260	5260	5260	5260	0
545	20241119	104700	2334320	5260	5260	5260	5260	0
546	20241119	104600	2334320	5260	5260	5260	5260	0
547	20241119	104500	2334320	5260	5260	5260	5260	1
548	20241119	104400	2329060	5280	5280	5280	5280	0
549	20241119	104300	2329060	5280	5280	5280	5280	0
550	20241119	104200	2329060	5280	5280	5280	5280	0
551	20241119	104100	2329060	5280	5280	5280	5280	0
552	20241119	104000	2329060	5280	5280	5280	5280	0
553	20241119	103900	2329060	5280	5280	5280	5280	0
554	20241119	103800	2329060	5280	5280	5280	5280	0
555	20241119	103700	2329060	5280	5280	5280	5280	0
556	20241119	103600	2329060	5280	5280	5280	5280	0
557	20241119	103500	2329060	5280	5280	5280	5280	0
558	20241119	103400	2329060	5280	5280	5280	5280	0
559	20241119	103300	2329060	5280	5280	5280	5280	0
560	20241119	103200	2329060	5280	5280	5280	5280	0
561	20241119	103100	2329060	5280	5280	5280	5280	0
562	20241119	103000	2329060	5280	5280	5280	5280	0
563	20241119	102900	2329060	5280	5280	5280	5280	0
564	20241119	102800	2329060	5280	5280	5280	5280	0
565	20241119	102700	2329060	5280	5280	5280	5280	0
566	20241119	102600	2329060	5280	5280	5280	5280	0
567	20241119	102500	2329060	5280	5280	5280	5280	0
568	20241119	102400	2329060	5280	5280	5280	5280	0
569	20241119	102300	2329060	5280	5280	5280	5280	0
570	20241119	102200	2329060	5280	5280	5280	5280	0
571	20241119	102100	2329060	5280	5280	5280	5280	0
572	20241119	102000	2329060	5280	5280	5280	5280	0
573	20241119	101900	2329060	5280	5280	5280	5280	0
574	20241119	101800	2329060	5280	5280	5280	5280	0
575	20241119	101700	2329060	5280	5280	5280	5280	0
576	20241119	101600	2329060	5280	5280	5280	5280	0
577	20241119	101500	2329060	5280	5280	5280	5280	0
578	20241119	101400	2329060	5280	5280	5280	5280	0
579	20241119	101300	2329060	5280	5280	5280	5280	0
580	20241119	101200	2329060	5280	5280	5280	5280	0
581	20241119	101100	2329060	5280	5280	5280	5280	0
582	20241119	101000	2329060	5280	5280	5280	5280	0
583	20241119	100900	2329060	5280	5280	5280	5280	0
584	20241119	100800	2329060	5280	5280	5280	5280	34
585	20241119	100700	2149540	5270	5270	5270	5270	0
586	20241119	100600	2149540	5270	5270	5270	5270	2
587	20241119	100500	2139000	5260	5260	5260	5260	0
588	20241119	100400	2139000	5260	5260	5260	5260	8
589	20241119	100300	2096920	5260	5260	5260	5260	0
590	20241119	100200	2096920	5260	5260	5260	5260	0
591	20241119	100100	2096920	5260	5260	5260	5260	120
592	20241119	100000	1465720	5260	5260	5260	5260	0
593	20241119	095900	1465720	5260	5260	5260	5260	0
594	20241119	095800	1465720	5260	5260	5260	5260	0
595	20241119	095700	1465720	5260	5260	5260	5260	0
596	20241119	095600	1465720	5260	5260	5260	5260	0
597	20241119	095500	1465720	5260	5260	5260	5260	0
598	20241119	095400	1465720	5260	5260	5260	5260	0
599	20241119	095300	1465720	5260	5260	5260	5260	0
600	20241119	095200	1465720	5260	5260	5260	5260	0
601	20241119	095100	1465720	5260	5260	5260	5260	0
602	20241119	095000	1465720	5260	5260	5260	5260	0
603	20241119	094900	1465720	5260	5260	5260	5260	0
604	20241119	094800	1465720	5260	5260	5260	5260	0
605	20241119	094700	1465720	5260	5260	5260	5260	0
606	20241119	094600	1465720	5260	5260	5260	5260	0
607	20241119	094500	1465720	5260	5260	5260	5260	3
608	20241119	094400	1449940	5280	5280	5280	5280	0
609	20241119	094300	1449940	5280	5280	5280	5280	0
610	20241119	094200	1449940	5280	5270	5280	5270	5
611	20241119	094100	1423550	5280	5280	5280	5280	0
612	20241119	094000	1423550	5280	5280	5280	5280	0
613	20241119	093900	1423550	5280	5280	5280	5280	0
614	20241119	093800	1423550	5280	5280	5280	5280	0
615	20241119	093700	1423550	5280	5280	5280	5280	0
616	20241119	093600	1423550	5280	5280	5280	5280	0
617	20241119	093500	1423550	5280	5280	5280	5280	0
618	20241119	093400	1423550	5280	5280	5280	5280	0
619	20241119	093300	1423550	5280	5280	5280	5280	0
620	20241119	093200	1423550	5280	5280	5280	5280	0
621	20241119	093100	1423550	5280	5280	5280	5280	0
622	20241119	093000	1423550	5280	5280	5280	5280	20
623	20241119	092900	1317950	5280	5280	5280	5280	0
624	20241119	092800	1317950	5280	5280	5280	5280	1
625	20241119	092700	1312670	5280	5280	5280	5280	0
626	20241119	092600	1312670	5280	5270	5280	5270	2
627	20241119	092500	1302120	5270	5260	5270	5260	3
628	20241119	092400	1286320	5250	5250	5250	5250	0
629	20241119	092300	1286320	5250	5250	5250	5250	0
630	20241119	092200	1286320	5250	5250	5250	5250	0
631	20241119	092100	1286320	5250	5250	5250	5250	0
632	20241119	092000	1286320	5250	5250	5250	5250	0
633	20241119	091900	1286320	5250	5250	5250	5250	0
634	20241119	091800	1286320	5250	5250	5250	5250	0
635	20241119	091700	1286320	5250	5250	5250	5250	0
636	20241119	091600	1286320	5250	5250	5250	5250	0
637	20241119	091500	1286320	5250	5250	5250	5250	0
638	20241119	091400	1286320	5250	5250	5250	5250	0
639	20241119	091300	1286320	5250	5250	5250	5250	0
640	20241119	091200	1286320	5250	5250	5250	5250	0
641	20241119	091100	1286320	5250	5250	5250	5250	0
642	20241119	091000	1286320	5250	5270	5270	5250	20
643	20241119	090900	1181300	5250	5250	5250	5250	0
644	20241119	090800	1181300	5250	5250	5250	5250	0
645	20241119	090700	1181300	5250	5260	5260	5250	71
646	20241119	090600	808540	5250	5250	5250	5250	100
647	20241119	090500	283540	5260	5260	5260	5260	0
648	20241119	090400	283540	5260	5260	5260	5260	1
649	20241119	090300	278280	5260	5260	5260	5260	1
650	20241119	090200	273020	5260	5260	5260	5260	1
651	20241119	090100	267760	5260	5260	5260	5260	0
652	20241119	090000	267760	5260	5250	5260	5250	51