KissMeData/267290/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204600	40248290	18600	18600	18600	18600	61
3	20241119	204500	40248290	18600	18600	18600	18600	0
4	20241119	204400	40248290	18600	18600	18600	18600	0
5	20241119	204300	40248290	18600	18600	18600	18600	0
6	20241119	204200	40248290	18600	18600	18600	18600	0
7	20241119	204100	40248290	18600	18600	18600	18600	0
8	20241119	204000	40248290	18600	18600	18600	18600	0
9	20241119	203900	40248290	18600	18600	18600	18600	0
10	20241119	203800	40248290	18600	18600	18600	18600	0
11	20241119	203700	40248290	18600	18600	18600	18600	0
12	20241119	203600	40248290	18600	18600	18600	18600	0
13	20241119	203500	40248290	18600	18600	18600	18600	0
14	20241119	203400	40248290	18600	18600	18600	18600	0
15	20241119	203300	40248290	18600	18600	18600	18600	0
16	20241119	203200	40248290	18600	18600	18600	18600	0
17	20241119	203100	40248290	18600	18600	18600	18600	0
18	20241119	203000	40248290	18600	18600	18600	18600	0
19	20241119	202900	40248290	18600	18600	18600	18600	0
20	20241119	202800	40248290	18600	18600	18600	18600	0
21	20241119	202700	40248290	18600	18600	18600	18600	0
22	20241119	202600	40248290	18600	18600	18600	18600	0
23	20241119	202500	40248290	18600	18600	18600	18600	0
24	20241119	202400	40248290	18600	18600	18600	18600	0
25	20241119	202300	40248290	18600	18600	18600	18600	0
26	20241119	202200	40248290	18600	18600	18600	18600	0
27	20241119	202100	40248290	18600	18600	18600	18600	0
28	20241119	202000	40248290	18600	18600	18600	18600	0
29	20241119	201900	40248290	18600	18600	18600	18600	0
30	20241119	201800	40248290	18600	18600	18600	18600	0
31	20241119	201700	40248290	18600	18600	18600	18600	0
32	20241119	201600	40248290	18600	18600	18600	18600	61
33	20241119	201500	40248290	18600	18600	18600	18600	0
34	20241119	201400	40248290	18600	18600	18600	18600	0
35	20241119	201300	40248290	18600	18600	18600	18600	0
36	20241119	201200	40248290	18600	18600	18600	18600	0
37	20241119	201100	40248290	18600	18600	18600	18600	0
38	20241119	201000	40248290	18600	18600	18600	18600	0
39	20241119	200900	40248290	18600	18600	18600	18600	0
40	20241119	200800	40248290	18600	18600	18600	18600	0
41	20241119	200700	40248290	18600	18600	18600	18600	0
42	20241119	200600	40248290	18600	18600	18600	18600	0
43	20241119	200500	40248290	18600	18600	18600	18600	0
44	20241119	200400	40248290	18600	18600	18600	18600	0
45	20241119	200300	40248290	18600	18600	18600	18600	0
46	20241119	200200	40248290	18600	18600	18600	18600	0
47	20241119	200100	40248290	18600	18600	18600	18600	0
48	20241119	200000	40248290	18600	18600	18600	18600	0
49	20241119	195900	40248290	18600	18600	18600	18600	0
50	20241119	195800	40248290	18600	18600	18600	18600	0
51	20241119	195700	40248290	18600	18600	18600	18600	0
52	20241119	195600	40248290	18600	18600	18600	18600	0
53	20241119	195500	40248290	18600	18600	18600	18600	0
54	20241119	195400	40248290	18600	18600	18600	18600	0
55	20241119	195300	40248290	18600	18600	18600	18600	0
56	20241119	195200	40248290	18600	18600	18600	18600	0
57	20241119	195100	40248290	18600	18600	18600	18600	0
58	20241119	195000	40248290	18600	18600	18600	18600	0
59	20241119	194900	40248290	18600	18600	18600	18600	0
60	20241119	194800	40248290	18600	18600	18600	18600	0
61	20241119	194700	40248290	18600	18600	18600	18600	0
62	20241119	194600	40248290	18600	18600	18600	18600	61
63	20241119	194500	40248290	18600	18600	18600	18600	0
64	20241119	194400	40248290	18600	18600	18600	18600	0
65	20241119	194300	40248290	18600	18600	18600	18600	0
66	20241119	194200	40248290	18600	18600	18600	18600	0
67	20241119	194100	40248290	18600	18600	18600	18600	0
68	20241119	194000	40248290	18600	18600	18600	18600	0
69	20241119	193900	40248290	18600	18600	18600	18600	0
70	20241119	193800	40248290	18600	18600	18600	18600	0
71	20241119	193700	40248290	18600	18600	18600	18600	0
72	20241119	193600	40248290	18600	18600	18600	18600	0
73	20241119	193500	40248290	18600	18600	18600	18600	0
74	20241119	193400	40248290	18600	18600	18600	18600	0
75	20241119	193300	40248290	18600	18600	18600	18600	0
76	20241119	193200	40248290	18600	18600	18600	18600	0
77	20241119	193100	40248290	18600	18600	18600	18600	0
78	20241119	193000	40248290	18600	18600	18600	18600	0
79	20241119	192900	40248290	18600	18600	18600	18600	0
80	20241119	192800	40248290	18600	18600	18600	18600	0
81	20241119	192700	40248290	18600	18600	18600	18600	0
82	20241119	192600	40248290	18600	18600	18600	18600	0
83	20241119	192500	40248290	18600	18600	18600	18600	0
84	20241119	192400	40248290	18600	18600	18600	18600	0
85	20241119	192300	40248290	18600	18600	18600	18600	0
86	20241119	192200	40248290	18600	18600	18600	18600	0
87	20241119	192100	40248290	18600	18600	18600	18600	0
88	20241119	192000	40248290	18600	18600	18600	18600	0
89	20241119	191900	40248290	18600	18600	18600	18600	0
90	20241119	191800	40248290	18600	18600	18600	18600	0
91	20241119	191700	40248290	18600	18600	18600	18600	0
92	20241119	191600	40248290	18600	18600	18600	18600	61
93	20241119	191500	40248290	18600	18600	18600	18600	0
94	20241119	191400	40248290	18600	18600	18600	18600	0
95	20241119	191300	40248290	18600	18600	18600	18600	0
96	20241119	191200	40248290	18600	18600	18600	18600	0
97	20241119	191100	40248290	18600	18600	18600	18600	0
98	20241119	191000	40248290	18600	18600	18600	18600	0
99	20241119	190900	40248290	18600	18600	18600	18600	0
100	20241119	190800	40248290	18600	18600	18600	18600	0
101	20241119	190700	40248290	18600	18600	18600	18600	0
102	20241119	190600	40248290	18600	18600	18600	18600	0
103	20241119	190500	40248290	18600	18600	18600	18600	0
104	20241119	190400	40248290	18600	18600	18600	18600	0
105	20241119	190300	40248290	18600	18600	18600	18600	0
106	20241119	190200	40248290	18600	18600	18600	18600	0
107	20241119	190100	40248290	18600	18600	18600	18600	0
108	20241119	190000	40248290	18600	18600	18600	18600	0
109	20241119	185900	40248290	18600	18600	18600	18600	0
110	20241119	185800	40248290	18600	18600	18600	18600	0
111	20241119	185700	40248290	18600	18600	18600	18600	0
112	20241119	185600	40248290	18600	18600	18600	18600	0
113	20241119	185500	40248290	18600	18600	18600	18600	0
114	20241119	185400	40248290	18600	18600	18600	18600	0
115	20241119	185300	40248290	18600	18600	18600	18600	0
116	20241119	185200	40248290	18600	18600	18600	18600	0
117	20241119	185100	40248290	18600	18600	18600	18600	0
118	20241119	185000	40248290	18600	18600	18600	18600	0
119	20241119	184900	40248290	18600	18600	18600	18600	0
120	20241119	184800	40248290	18600	18600	18600	18600	0
121	20241119	184700	40248290	18600	18600	18600	18600	0
122	20241119	184600	40248290	18600	18600	18600	18600	61
123	20241119	184500	40248290	18600	18600	18600	18600	0
124	20241119	184400	40248290	18600	18600	18600	18600	0
125	20241119	184300	40248290	18600	18600	18600	18600	0
126	20241119	184200	40248290	18600	18600	18600	18600	0
127	20241119	184100	40248290	18600	18600	18600	18600	0
128	20241119	184000	40248290	18600	18600	18600	18600	0
129	20241119	183900	40248290	18600	18600	18600	18600	0
130	20241119	183800	40248290	18600	18600	18600	18600	0
131	20241119	183700	40248290	18600	18600	18600	18600	0
132	20241119	183600	40248290	18600	18600	18600	18600	0
133	20241119	183500	40248290	18600	18600	18600	18600	0
134	20241119	183400	40248290	18600	18600	18600	18600	0
135	20241119	183300	40248290	18600	18600	18600	18600	0
136	20241119	183200	40248290	18600	18600	18600	18600	0
137	20241119	183100	40248290	18600	18600	18600	18600	0
138	20241119	183000	40248290	18600	18600	18600	18600	0
139	20241119	182900	40248290	18600	18600	18600	18600	0
140	20241119	182800	40248290	18600	18600	18600	18600	0
141	20241119	182700	40248290	18600	18600	18600	18600	0
142	20241119	182600	40248290	18600	18600	18600	18600	0
143	20241119	182500	40248290	18600	18600	18600	18600	0
144	20241119	182400	40248290	18600	18600	18600	18600	0
145	20241119	182300	40248290	18600	18600	18600	18600	0
146	20241119	182200	40248290	18600	18600	18600	18600	0
147	20241119	182100	40248290	18600	18600	18600	18600	0
148	20241119	182000	40248290	18600	18600	18600	18600	0
149	20241119	181900	40248290	18600	18600	18600	18600	0
150	20241119	181800	40248290	18600	18600	18600	18600	0
151	20241119	181700	40248290	18600	18600	18600	18600	0
152	20241119	181600	40248290	18600	18600	18600	18600	61
153	20241119	181500	40248290	18600	18600	18600	18600	0
154	20241119	181400	40248290	18600	18600	18600	18600	0
155	20241119	181300	40248290	18600	18600	18600	18600	0
156	20241119	181200	40248290	18600	18600	18600	18600	0
157	20241119	181100	40248290	18600	18600	18600	18600	0
158	20241119	181000	40248290	18600	18600	18600	18600	0
159	20241119	180900	40248290	18600	18600	18600	18600	0
160	20241119	180800	40248290	18600	18600	18600	18600	0
161	20241119	180700	40248290	18600	18600	18600	18600	0
162	20241119	180600	40248290	18600	18600	18600	18600	0
163	20241119	180500	40248290	18600	18600	18600	18600	0
164	20241119	180400	40248290	18600	18600	18600	18600	0
165	20241119	180300	40248290	18600	18600	18600	18600	0
166	20241119	180200	40248290	18600	18600	18600	18600	0
167	20241119	180100	40248290	18600	18600	18600	18600	0
168	20241119	180000	40248290	18600	18600	18600	18600	0
169	20241119	175900	40248290	18600	18600	18600	18600	0
170	20241119	175800	40248290	18600	18600	18600	18600	0
171	20241119	175700	40248290	18600	18600	18600	18600	0
172	20241119	175600	40248290	18600	18600	18600	18600	0
173	20241119	175500	40248290	18600	18600	18600	18600	0
174	20241119	175400	40248290	18600	18600	18600	18600	0
175	20241119	175300	40248290	18600	18600	18600	18600	0
176	20241119	175200	40248290	18600	18600	18600	18600	0
177	20241119	175100	40248290	18600	18600	18600	18600	0
178	20241119	175000	40248290	18600	18600	18600	18600	0
179	20241119	174900	40248290	18600	18600	18600	18600	0
180	20241119	174800	40248290	18600	18600	18600	18600	0
181	20241119	174700	40248290	18600	18600	18600	18600	0
182	20241119	174600	40248290	18600	18600	18600	18600	61
183	20241119	174500	40248290	18600	18600	18600	18600	0
184	20241119	174400	40248290	18600	18600	18600	18600	0
185	20241119	174300	40248290	18600	18600	18600	18600	0
186	20241119	174200	40248290	18600	18600	18600	18600	0
187	20241119	174100	40248290	18600	18600	18600	18600	0
188	20241119	174000	40248290	18600	18600	18600	18600	0
189	20241119	173900	40248290	18600	18600	18600	18600	0
190	20241119	173800	40248290	18600	18600	18600	18600	0
191	20241119	173700	40248290	18600	18600	18600	18600	0
192	20241119	173600	40248290	18600	18600	18600	18600	0
193	20241119	173500	40248290	18600	18600	18600	18600	0
194	20241119	173400	40248290	18600	18600	18600	18600	0
195	20241119	173300	40248290	18600	18600	18600	18600	0
196	20241119	173200	40248290	18600	18600	18600	18600	0
197	20241119	173100	40248290	18600	18600	18600	18600	0
198	20241119	173000	40248290	18600	18600	18600	18600	0
199	20241119	172900	40248290	18600	18600	18600	18600	0
200	20241119	172800	40248290	18600	18600	18600	18600	0
201	20241119	172700	40248290	18600	18600	18600	18600	0
202	20241119	172600	40248290	18600	18600	18600	18600	0
203	20241119	172500	40248290	18600	18600	18600	18600	0
204	20241119	172400	40248290	18600	18600	18600	18600	0
205	20241119	172300	40248290	18600	18600	18600	18600	0
206	20241119	172200	40248290	18600	18600	18600	18600	0
207	20241119	172100	40248290	18600	18600	18600	18600	0
208	20241119	172000	40248290	18600	18600	18600	18600	0
209	20241119	171900	40248290	18600	18600	18600	18600	0
210	20241119	171800	40248290	18600	18600	18600	18600	0
211	20241119	171700	40248290	18600	18600	18600	18600	0
212	20241119	171600	40248290	18600	18600	18600	18600	61
213	20241119	171500	40248290	18600	18600	18600	18600	0
214	20241119	171400	40248290	18600	18600	18600	18600	0
215	20241119	171300	40248290	18600	18600	18600	18600	0
216	20241119	171200	40248290	18600	18600	18600	18600	0
217	20241119	171100	40248290	18600	18600	18600	18600	0
218	20241119	171000	40248290	18600	18600	18600	18600	0
219	20241119	170900	40248290	18600	18600	18600	18600	0
220	20241119	170800	40248290	18600	18600	18600	18600	0
221	20241119	170700	40248290	18600	18600	18600	18600	0
222	20241119	170600	40248290	18600	18600	18600	18600	0
223	20241119	170500	40248290	18600	18600	18600	18600	0
224	20241119	170400	40248290	18600	18600	18600	18600	0
225	20241119	170300	40248290	18600	18600	18600	18600	0
226	20241119	170200	40248290	18600	18600	18600	18600	0
227	20241119	170100	40248290	18600	18600	18600	18600	0
228	20241119	170000	40248290	18600	18600	18600	18600	0
229	20241119	165900	40248290	18600	18600	18600	18600	0
230	20241119	165800	40248290	18600	18600	18600	18600	0
231	20241119	165700	40248290	18600	18600	18600	18600	0
232	20241119	165600	40248290	18600	18600	18600	18600	0
233	20241119	165500	40248290	18600	18600	18600	18600	0
234	20241119	165400	40248290	18600	18600	18600	18600	0
235	20241119	165300	40248290	18600	18600	18600	18600	0
236	20241119	165200	40248290	18600	18600	18600	18600	0
237	20241119	165100	40248290	18600	18600	18600	18600	0
238	20241119	165000	40248290	18600	18600	18600	18600	0
239	20241119	164900	40248290	18600	18600	18600	18600	0
240	20241119	164800	40248290	18600	18600	18600	18600	0
241	20241119	164700	40248290	18600	18600	18600	18600	0
242	20241119	164600	40248290	18600	18600	18600	18600	61
243	20241119	164500	40248290	18600	18600	18600	18600	0
244	20241119	164400	40248290	18600	18600	18600	18600	0
245	20241119	164300	40248290	18600	18600	18600	18600	0
246	20241119	164200	40248290	18600	18600	18600	18600	0
247	20241119	164100	40248290	18600	18600	18600	18600	0
248	20241119	164000	40248290	18600	18600	18600	18600	0
249	20241119	163900	40248290	18600	18600	18600	18600	0
250	20241119	163800	40248290	18600	18600	18600	18600	0
251	20241119	163700	40248290	18600	18600	18600	18600	0
252	20241119	163600	40248290	18600	18600	18600	18600	0
253	20241119	163500	40248290	18600	18600	18600	18600	0
254	20241119	163400	40248290	18600	18600	18600	18600	0
255	20241119	163300	40248290	18600	18600	18600	18600	0
256	20241119	163200	40248290	18600	18600	18600	18600	0
257	20241119	163100	40248290	18600	18600	18600	18600	0
258	20241119	163000	40248290	18600	18600	18600	18600	0
259	20241119	162900	40248290	18600	18600	18600	18600	0
260	20241119	162800	40248290	18600	18600	18600	18600	0
261	20241119	162700	40248290	18600	18600	18600	18600	0
262	20241119	162600	40248290	18600	18600	18600	18600	0
263	20241119	162500	40248290	18600	18600	18600	18600	0
264	20241119	162400	40248290	18600	18600	18600	18600	0
265	20241119	162300	40248290	18600	18600	18600	18600	0
266	20241119	162200	40248290	18600	18600	18600	18600	0
267	20241119	162100	40248290	18600	18600	18600	18600	0
268	20241119	162000	40248290	18600	18600	18600	18600	0
269	20241119	161900	40248290	18600	18600	18600	18600	0
270	20241119	161800	40248290	18600	18600	18600	18600	0
271	20241119	161700	40248290	18600	18600	18600	18600	0
272	20241119	161600	40248290	18600	18600	18600	18600	61
273	20241119	161500	40248290	18600	18600	18600	18600	0
274	20241119	161400	40248290	18600	18600	18600	18600	0
275	20241119	161300	40248290	18600	18600	18600	18600	0
276	20241119	161200	40248290	18600	18600	18600	18600	0
277	20241119	161100	40248290	18600	18600	18600	18600	0
278	20241119	161000	40248290	18600	18600	18600	18600	0
279	20241119	160900	40248290	18600	18600	18600	18600	0
280	20241119	160800	40248290	18600	18600	18600	18600	0
281	20241119	160700	40248290	18600	18600	18600	18600	0
282	20241119	160600	40248290	18600	18600	18600	18600	0
283	20241119	160500	40248290	18600	18600	18600	18600	0
284	20241119	160400	40248290	18600	18600	18600	18600	0
285	20241119	160300	40248290	18600	18600	18600	18600	0
286	20241119	160200	40248290	18600	18600	18600	18600	0
287	20241119	160100	40248290	18600	18600	18600	18600	0
288	20241119	160000	40248290	18600	18600	18600	18600	0
289	20241119	155900	40248290	18600	18600	18600	18600	0
290	20241119	155800	40248290	18600	18600	18600	18600	0
291	20241119	155700	40248290	18600	18600	18600	18600	0
292	20241119	155600	40248290	18600	18600	18600	18600	0
293	20241119	155500	40248290	18600	18600	18600	18600	0
294	20241119	155400	40248290	18600	18600	18600	18600	0
295	20241119	155300	40248290	18600	18600	18600	18600	0
296	20241119	155200	40248290	18600	18600	18600	18600	0
297	20241119	155100	40248290	18600	18600	18600	18600	0
298	20241119	155000	40248290	18600	18600	18600	18600	0
299	20241119	154900	40248290	18600	18600	18600	18600	0
300	20241119	154800	40248290	18600	18600	18600	18600	0
301	20241119	154700	40248290	18600	18600	18600	18600	0
302	20241119	154600	40248290	18600	18600	18600	18600	61
303	20241119	154500	40248290	18600	18600	18600	18600	0
304	20241119	154400	40248290	18600	18600	18600	18600	0
305	20241119	154300	40248290	18600	18600	18600	18600	0
306	20241119	154200	40248290	18600	18600	18600	18600	0
307	20241119	154100	40248290	18600	18600	18600	18600	0
308	20241119	154000	40248290	18600	18600	18600	18600	0
309	20241119	153900	40248290	18600	18600	18600	18600	0
310	20241119	153800	40248290	18600	18600	18600	18600	0
311	20241119	153700	40248290	18600	18600	18600	18600	0
312	20241119	153600	40248290	18600	18600	18600	18600	0
313	20241119	153500	40248290	18600	18600	18600	18600	0
314	20241119	153400	40248290	18600	18600	18600	18600	0
315	20241119	153300	40248290	18600	18600	18600	18600	0
316	20241119	153200	40248290	18600	18600	18600	18600	0
317	20241119	153100	40248290	18600	18600	18600	18600	0
318	20241119	153000	40248290	18600	18600	18600	18600	61
319	20241119	152900	39113690	18520	18520	18520	18520	0
320	20241119	152800	39113690	18520	18520	18520	18520	0
321	20241119	152700	39113690	18520	18520	18520	18520	0
322	20241119	152600	39113690	18520	18520	18520	18520	0
323	20241119	152500	39113690	18520	18520	18520	18520	0
324	20241119	152400	39113690	18520	18520	18520	18520	0
325	20241119	152300	39113690	18520	18520	18520	18520	0
326	20241119	152200	39113690	18520	18520	18520	18520	0
327	20241119	152100	39113690	18520	18520	18520	18520	0
328	20241119	152000	39113690	18520	18520	18520	18520	0
329	20241119	151900	39113690	18520	18520	18520	18520	0
330	20241119	151800	39113690	18520	18520	18520	18520	0
331	20241119	151700	39113690	18520	18530	18530	18520	3
332	20241119	151600	39058120	18530	18530	18530	18530	0
333	20241119	151500	39058120	18530	18530	18530	18530	0
334	20241119	151400	39058120	18530	18530	18530	18530	0
335	20241119	151300	39058120	18530	18530	18530	18530	0
336	20241119	151200	39058120	18530	18530	18530	18530	0
337	20241119	151100	39058120	18530	18530	18530	18530	0
338	20241119	151000	39058120	18530	18530	18530	18530	0
339	20241119	150900	39058120	18530	18530	18530	18530	0
340	20241119	150800	39058120	18530	18530	18530	18530	0
341	20241119	150700	39058120	18530	18530	18530	18530	0
342	20241119	150600	39058120	18530	18530	18530	18530	0
343	20241119	150500	39058120	18530	18530	18530	18530	8
344	20241119	150400	38909880	18520	18520	18520	18520	8
345	20241119	150300	38761720	18520	18520	18520	18520	0
346	20241119	150200	38761720	18520	18520	18520	18520	0
347	20241119	150100	38761720	18520	18520	18520	18520	0
348	20241119	150000	38761720	18520	18520	18520	18520	1
349	20241119	145900	38743200	18520	18520	18520	18520	0
350	20241119	145800	38743200	18520	18520	18520	18520	0
351	20241119	145700	38743200	18520	18520	18520	18520	47
352	20241119	145600	37872760	18520	18520	18520	18520	15
353	20241119	145500	37594960	18530	18530	18530	18530	0
354	20241119	145400	37594960	18530	18530	18530	18530	11
355	20241119	145300	37391130	18520	18520	18520	18520	0
356	20241119	145200	37391130	18520	18520	18520	18520	0
357	20241119	145100	37391130	18520	18520	18520	18520	0
358	20241119	145000	37391130	18520	18520	18520	18520	0
359	20241119	144900	37391130	18520	18560	18560	18520	51
360	20241119	144800	36444920	18560	18560	18560	18560	0
361	20241119	144700	36444920	18560	18560	18560	18560	160
362	20241119	144600	33475320	18550	18550	18550	18550	0
363	20241119	144500	33475320	18550	18550	18550	18550	0
364	20241119	144400	33475320	18550	18550	18550	18550	1
365	20241119	144300	33456770	18550	18550	18550	18550	0
366	20241119	144200	33456770	18550	18550	18550	18550	0
367	20241119	144100	33456770	18550	18550	18550	18550	0
368	20241119	144000	33456770	18550	18550	18550	18550	0
369	20241119	143900	33456770	18550	18550	18550	18550	0
370	20241119	143800	33456770	18550	18550	18550	18550	0
371	20241119	143700	33456770	18550	18550	18550	18550	0
372	20241119	143600	33456770	18550	18550	18550	18550	0
373	20241119	143500	33456770	18550	18550	18550	18550	0
374	20241119	143400	33456770	18550	18550	18550	18550	70
375	20241119	143300	32158270	18550	18550	18550	18550	0
376	20241119	143200	32158270	18550	18550	18550	18550	0
377	20241119	143100	32158270	18550	18550	18550	18550	0
378	20241119	143000	32158270	18550	18550	18550	18550	0
379	20241119	142900	32158270	18550	18550	18550	18550	0
380	20241119	142800	32158270	18550	18550	18550	18550	0
381	20241119	142700	32158270	18550	18560	18560	18550	2
382	20241119	142600	32121160	18550	18550	18550	18550	0
383	20241119	142500	32121160	18550	18540	18550	18540	528
384	20241119	142400	22327540	18550	18550	18550	18550	0
385	20241119	142300	22327540	18550	18550	18550	18550	0
386	20241119	142200	22327540	18550	18550	18550	18550	0
387	20241119	142100	22327540	18550	18550	18550	18550	0
388	20241119	142000	22327540	18550	18550	18550	18550	0
389	20241119	141900	22327540	18550	18550	18550	18550	0
390	20241119	141800	22327540	18550	18550	18550	18550	0
391	20241119	141700	22327540	18550	18550	18550	18550	0
392	20241119	141600	22327540	18550	18550	18550	18550	0
393	20241119	141500	22327540	18550	18550	18550	18550	1
394	20241119	141400	22308990	18540	18540	18540	18540	0
395	20241119	141300	22308990	18540	18540	18540	18540	89
396	20241119	141200	20658930	18540	18540	18540	18540	0
397	20241119	141100	20658930	18540	18540	18540	18540	0
398	20241119	141000	20658930	18540	18540	18540	18540	0
399	20241119	140900	20658930	18540	18540	18540	18540	0
400	20241119	140800	20658930	18540	18540	18540	18540	0
401	20241119	140700	20658930	18540	18540	18540	18540	0
402	20241119	140600	20658930	18540	18540	18540	18540	0
403	20241119	140500	20658930	18540	18540	18540	18540	0
404	20241119	140400	20658930	18540	18540	18540	18540	0
405	20241119	140300	20658930	18540	18540	18540	18540	0
406	20241119	140200	20658930	18540	18540	18540	18540	0
407	20241119	140100	20658930	18540	18540	18540	18540	0
408	20241119	140000	20658930	18540	18540	18540	18540	0
409	20241119	135900	20658930	18540	18540	18540	18540	0
410	20241119	135800	20658930	18540	18530	18540	18530	621
411	20241119	135700	9145600	18530	18530	18530	18530	12
412	20241119	135600	8923240	18530	18530	18530	18530	0
413	20241119	135500	8923240	18530	18530	18530	18530	0
414	20241119	135400	8923240	18530	18530	18530	18530	0
415	20241119	135300	8923240	18530	18530	18530	18530	0
416	20241119	135200	8923240	18530	18530	18530	18520	22
417	20241119	135100	8515680	18530	18530	18530	18530	0
418	20241119	135000	8515680	18530	18530	18530	18530	0
419	20241119	134900	8515680	18530	18530	18530	18530	0
420	20241119	134800	8515680	18530	18530	18530	18530	0
421	20241119	134700	8515680	18530	18530	18530	18530	0
422	20241119	134600	8515680	18530	18530	18530	18530	40
423	20241119	134500	7774480	18530	18530	18530	18530	0
424	20241119	134400	7774480	18530	18530	18530	18530	0
425	20241119	134300	7774480	18530	18530	18530	18530	0
426	20241119	134200	7774480	18530	18530	18530	18530	22
427	20241119	134100	7366820	18540	18540	18540	18540	0
428	20241119	134000	7366820	18540	18540	18540	18540	0
429	20241119	133900	7366820	18540	18540	18540	18540	0
430	20241119	133800	7366820	18540	18540	18540	18540	0
431	20241119	133700	7366820	18540	18540	18540	18540	0
432	20241119	133600	7366820	18540	18540	18540	18540	0
433	20241119	133500	7366820	18540	18540	18540	18540	0
434	20241119	133400	7366820	18540	18540	18540	18540	0
435	20241119	133300	7366820	18540	18540	18540	18540	0
436	20241119	133200	7366820	18540	18540	18540	18540	0
437	20241119	133100	7366820	18540	18540	18540	18540	0
438	20241119	133000	7366820	18540	18540	18540	18540	0
439	20241119	132900	7366820	18540	18540	18540	18540	0
440	20241119	132800	7366820	18540	18540	18540	18540	0
441	20241119	132700	7366820	18540	18540	18540	18540	0
442	20241119	132600	7366820	18540	18540	18540	18540	0
443	20241119	132500	7366820	18540	18540	18540	18540	0
444	20241119	132400	7366820	18540	18540	18540	18540	0
445	20241119	132300	7366820	18540	18540	18540	18540	0
446	20241119	132200	7366820	18540	18540	18540	18540	0
447	20241119	132100	7366820	18540	18540	18540	18540	0
448	20241119	132000	7366820	18540	18540	18540	18540	0
449	20241119	131900	7366820	18540	18540	18540	18540	0
450	20241119	131800	7366820	18540	18540	18540	18540	0
451	20241119	131700	7366820	18540	18540	18540	18540	0
452	20241119	131600	7366820	18540	18540	18540	18540	0
453	20241119	131500	7366820	18540	18540	18540	18540	0
454	20241119	131400	7366820	18540	18540	18540	18540	0
455	20241119	131300	7366820	18540	18540	18540	18540	0
456	20241119	131200	7366820	18540	18540	18540	18540	0
457	20241119	131100	7366820	18540	18540	18540	18540	0
458	20241119	131000	7366820	18540	18540	18540	18540	0
459	20241119	130900	7366820	18540	18540	18540	18540	0
460	20241119	130800	7366820	18540	18540	18540	18540	0
461	20241119	130700	7366820	18540	18540	18540	18540	0
462	20241119	130600	7366820	18540	18540	18540	18540	0
463	20241119	130500	7366820	18540	18540	18540	18540	0
464	20241119	130400	7366820	18540	18540	18540	18540	0
465	20241119	130300	7366820	18540	18540	18540	18540	0
466	20241119	130200	7366820	18540	18540	18540	18540	0
467	20241119	130100	7366820	18540	18540	18540	18540	0
468	20241119	130000	7366820	18540	18540	18540	18540	0
469	20241119	125900	7366820	18540	18540	18540	18540	0
470	20241119	125800	7366820	18540	18540	18540	18540	1
471	20241119	125700	7348280	18520	18520	18520	18520	1
472	20241119	125600	7329760	18520	18520	18520	18520	0
473	20241119	125500	7329760	18520	18520	18520	18520	15
474	20241119	125400	7051960	18520	18520	18520	18520	0
475	20241119	125300	7051960	18520	18520	18520	18520	0
476	20241119	125200	7051960	18520	18520	18520	18520	0
477	20241119	125100	7051960	18520	18520	18520	18520	0
478	20241119	125000	7051960	18520	18520	18520	18520	0
479	20241119	124900	7051960	18520	18520	18520	18520	0
480	20241119	124800	7051960	18520	18520	18520	18520	0
481	20241119	124700	7051960	18520	18520	18520	18520	0
482	20241119	124600	7051960	18520	18520	18520	18520	0
483	20241119	124500	7051960	18520	18520	18520	18520	0
484	20241119	124400	7051960	18520	18520	18520	18520	93
485	20241119	124300	5329600	18520	18520	18520	18520	1
486	20241119	124200	5311080	18500	18500	18500	18500	0
487	20241119	124100	5311080	18500	18500	18500	18500	0
488	20241119	124000	5311080	18500	18500	18500	18500	0
489	20241119	123900	5311080	18500	18500	18500	18500	0
490	20241119	123800	5311080	18500	18500	18500	18500	0
491	20241119	123700	5311080	18500	18500	18500	18500	0
492	20241119	123600	5311080	18500	18500	18500	18500	0
493	20241119	123500	5311080	18500	18500	18500	18500	0
494	20241119	123400	5311080	18500	18500	18500	18500	0
495	20241119	123300	5311080	18500	18500	18500	18500	0
496	20241119	123200	5311080	18500	18500	18500	18500	0
497	20241119	123100	5311080	18500	18510	18510	18500	6
498	20241119	123000	5200070	18520	18520	18520	18520	11
499	20241119	122900	4996350	18520	18520	18520	18520	3
500	20241119	122800	4940790	18520	18520	18520	18520	0
501	20241119	122700	4940790	18520	18520	18520	18520	0
502	20241119	122600	4940790	18520	18520	18520	18520	0
503	20241119	122500	4940790	18520	18520	18520	18520	0
504	20241119	122400	4940790	18520	18520	18520	18520	0
505	20241119	122300	4940790	18520	18520	18520	18520	0
506	20241119	122200	4940790	18520	18520	18520	18520	0
507	20241119	122100	4940790	18520	18520	18520	18520	0
508	20241119	122000	4940790	18520	18520	18520	18520	0
509	20241119	121900	4940790	18520	18520	18520	18520	0
510	20241119	121800	4940790	18520	18520	18520	18520	0
511	20241119	121700	4940790	18520	18520	18520	18520	0
512	20241119	121600	4940790	18520	18520	18520	18520	0
513	20241119	121500	4940790	18520	18520	18520	18520	0
514	20241119	121400	4940790	18520	18520	18520	18520	0
515	20241119	121300	4940790	18520	18520	18520	18520	0
516	20241119	121200	4940790	18520	18520	18520	18520	8
517	20241119	121100	4792630	18530	18530	18530	18530	0
518	20241119	121000	4792630	18530	18530	18530	18530	0
519	20241119	120900	4792630	18530	18530	18530	18530	1
520	20241119	120800	4774100	18540	18540	18540	18540	0
521	20241119	120700	4774100	18540	18540	18540	18540	0
522	20241119	120600	4774100	18540	18540	18540	18540	0
523	20241119	120500	4774100	18540	18540	18540	18540	1
524	20241119	120400	4755560	18530	18530	18530	18530	0
525	20241119	120300	4755560	18530	18530	18530	18530	0
526	20241119	120200	4755560	18530	18530	18530	18530	0
527	20241119	120100	4755560	18530	18530	18530	18530	0
528	20241119	120000	4755560	18530	18530	18530	18530	0
529	20241119	115900	4755560	18530	18530	18530	18530	0
530	20241119	115800	4755560	18530	18530	18530	18530	0
531	20241119	115700	4755560	18530	18530	18530	18530	0
532	20241119	115600	4755560	18530	18530	18530	18530	0
533	20241119	115500	4755560	18530	18530	18530	18530	1
534	20241119	115400	4737030	18540	18540	18540	18540	0
535	20241119	115300	4737030	18540	18540	18540	18540	11
536	20241119	115200	4533090	18500	18500	18500	18500	0
537	20241119	115100	4533090	18500	18500	18500	18500	0
538	20241119	115000	4533090	18500	18500	18500	18500	0
539	20241119	114900	4533090	18500	18500	18500	18500	0
540	20241119	114800	4533090	18500	18500	18500	18500	1
541	20241119	114700	4514590	18540	18540	18540	18540	0
542	20241119	114600	4514590	18540	18540	18540	18540	0
543	20241119	114500	4514590	18540	18540	18540	18540	0
544	20241119	114400	4514590	18540	18540	18540	18540	0
545	20241119	114300	4514590	18540	18540	18540	18540	0
546	20241119	114200	4514590	18540	18540	18540	18540	0
547	20241119	114100	4514590	18540	18540	18540	18540	0
548	20241119	114000	4514590	18540	18540	18540	18540	0
549	20241119	113900	4514590	18540	18540	18540	18540	0
550	20241119	113800	4514590	18540	18540	18540	18540	1
551	20241119	113700	4496050	18500	18500	18500	18500	0
552	20241119	113600	4496050	18500	18500	18500	18500	0
553	20241119	113500	4496050	18500	18500	18500	18500	0
554	20241119	113400	4496050	18500	18500	18500	18500	0
555	20241119	113300	4496050	18500	18500	18500	18500	0
556	20241119	113200	4496050	18500	18500	18500	18500	1
557	20241119	113100	4477550	18510	18510	18510	18510	0
558	20241119	113000	4477550	18510	18510	18510	18510	0
559	20241119	112900	4477550	18510	18510	18510	18510	0
560	20241119	112800	4477550	18510	18510	18510	18510	0
561	20241119	112700	4477550	18510	18510	18510	18510	0
562	20241119	112600	4477550	18510	18510	18510	18510	0
563	20241119	112500	4477550	18510	18510	18510	18510	0
564	20241119	112400	4477550	18510	18510	18510	18510	0
565	20241119	112300	4477550	18510	18510	18510	18510	0
566	20241119	112200	4477550	18510	18520	18520	18510	2
567	20241119	112100	4440520	18540	18540	18540	18540	0
568	20241119	112000	4440520	18540	18540	18540	18540	0
569	20241119	111900	4440520	18540	18540	18540	18540	0
570	20241119	111800	4440520	18540	18540	18540	18540	0
571	20241119	111700	4440520	18540	18540	18540	18540	0
572	20241119	111600	4440520	18540	18540	18540	18540	1
573	20241119	111500	4421980	18540	18540	18540	18540	0
574	20241119	111400	4421980	18540	18540	18540	18540	0
575	20241119	111300	4421980	18540	18540	18540	18540	0
576	20241119	111200	4421980	18540	18540	18540	18540	0
577	20241119	111100	4421980	18540	18540	18540	18540	0
578	20241119	111000	4421980	18540	18540	18540	18540	0
579	20241119	110900	4421980	18540	18540	18540	18540	0
580	20241119	110800	4421980	18540	18540	18540	18540	0
581	20241119	110700	4421980	18540	18540	18540	18540	0
582	20241119	110600	4421980	18540	18540	18540	18540	0
583	20241119	110500	4421980	18540	18540	18540	18540	0
584	20241119	110400	4421980	18540	18540	18540	18540	0
585	20241119	110300	4421980	18540	18540	18540	18540	0
586	20241119	110200	4421980	18540	18540	18540	18540	0
587	20241119	110100	4421980	18540	18540	18540	18540	0
588	20241119	110000	4421980	18540	18540	18540	18540	0
589	20241119	105900	4421980	18540	18540	18540	18540	0
590	20241119	105800	4421980	18540	18540	18540	18540	0
591	20241119	105700	4421980	18540	18540	18540	18540	0
592	20241119	105600	4421980	18540	18540	18540	18540	0
593	20241119	105500	4421980	18540	18540	18540	18540	0
594	20241119	105400	4421980	18540	18540	18540	18540	0
595	20241119	105300	4421980	18540	18540	18540	18540	10
596	20241119	105200	4236580	18540	18540	18540	18540	0
597	20241119	105100	4236580	18540	18540	18540	18540	0
598	20241119	105000	4236580	18540	18540	18540	18540	0
599	20241119	104900	4236580	18540	18540	18540	18540	0
600	20241119	104800	4236580	18540	18540	18540	18540	0
601	20241119	104700	4236580	18540	18540	18540	18540	1
602	20241119	104600	4218040	18540	18540	18540	18540	0
603	20241119	104500	4218040	18540	18540	18540	18540	0
604	20241119	104400	4218040	18540	18540	18540	18540	0
605	20241119	104300	4218040	18540	18540	18540	18540	0
606	20241119	104200	4218040	18540	18540	18540	18540	0
607	20241119	104100	4218040	18540	18540	18540	18540	0
608	20241119	104000	4218040	18540	18540	18540	18540	0
609	20241119	103900	4218040	18540	18540	18540	18540	1
610	20241119	103800	4199500	18540	18540	18540	18540	9
611	20241119	103700	4032640	18500	18500	18500	18500	0
612	20241119	103600	4032640	18500	18500	18500	18500	0
613	20241119	103500	4032640	18500	18500	18500	18500	0
614	20241119	103400	4032640	18500	18500	18500	18500	0
615	20241119	103300	4032640	18500	18500	18500	18500	0
616	20241119	103200	4032640	18500	18500	18500	18500	0
617	20241119	103100	4032640	18500	18500	18500	18500	0
618	20241119	103000	4032640	18500	18500	18500	18500	0
619	20241119	102900	4032640	18500	18500	18500	18500	0
620	20241119	102800	4032640	18500	18500	18500	18500	0
621	20241119	102700	4032640	18500	18500	18500	18500	0
622	20241119	102600	4032640	18500	18500	18500	18500	0
623	20241119	102500	4032640	18500	18500	18500	18500	0
624	20241119	102400	4032640	18500	18500	18500	18500	0
625	20241119	102300	4032640	18500	18500	18500	18500	0
626	20241119	102200	4032640	18500	18500	18500	18500	0
627	20241119	102100	4032640	18500	18500	18500	18500	0
628	20241119	102000	4032640	18500	18500	18500	18500	0
629	20241119	101900	4032640	18500	18500	18500	18500	0
630	20241119	101800	4032640	18500	18500	18500	18500	0
631	20241119	101700	4032640	18500	18500	18500	18500	1
632	20241119	101600	4014140	18500	18500	18500	18500	0
633	20241119	101500	4014140	18500	18500	18500	18500	5
634	20241119	101400	3921640	18550	18550	18550	18550	0
635	20241119	101300	3921640	18550	18550	18550	18550	3
636	20241119	101200	3865990	18550	18550	18550	18550	5
637	20241119	101100	3773240	18550	18550	18550	18550	0
638	20241119	101000	3773240	18550	18550	18550	18550	0
639	20241119	100900	3773240	18550	18550	18550	18550	0
640	20241119	100800	3773240	18550	18550	18550	18550	3
641	20241119	100700	3717590	18500	18500	18500	18500	0
642	20241119	100600	3717590	18500	18500	18500	18500	0
643	20241119	100500	3717590	18500	18500	18500	18500	0
644	20241119	100400	3717590	18500	18500	18500	18500	0
645	20241119	100300	3717590	18500	18500	18500	18500	0
646	20241119	100200	3717590	18500	18500	18500	18500	15
647	20241119	100100	3440090	18490	18490	18490	18490	0
648	20241119	100000	3440090	18490	18490	18490	18490	28
649	20241119	095900	2922370	18490	18490	18490	18490	6
650	20241119	095800	2811430	18490	18480	18490	18480	7
651	20241119	095700	2682010	18490	18490	18490	18490	0
652	20241119	095600	2682010	18490	18490	18490	18490	7
653	20241119	095500	2552580	18490	18490	18490	18490	3
654	20241119	095400	2497110	18550	18550	18550	18550	0
655	20241119	095300	2497110	18550	18550	18550	18550	0
656	20241119	095200	2497110	18550	18550	18550	18550	0
657	20241119	095100	2497110	18550	18550	18550	18550	0
658	20241119	095000	2497110	18550	18550	18550	18550	0
659	20241119	094900	2497110	18550	18550	18550	18550	0
660	20241119	094800	2497110	18550	18550	18550	18550	0
661	20241119	094700	2497110	18550	18550	18550	18550	0
662	20241119	094600	2497110	18550	18550	18550	18550	0
663	20241119	094500	2497110	18550	18550	18550	18550	0
664	20241119	094400	2497110	18550	18540	18550	18540	41
665	20241119	094300	1736660	18550	18550	18550	18550	0
666	20241119	094200	1736660	18550	18540	18550	18540	10
667	20241119	094100	1551250	18540	18540	18540	18540	0
668	20241119	094000	1551250	18540	18540	18540	18540	0
669	20241119	093900	1551250	18540	18540	18540	18540	0
670	20241119	093800	1551250	18540	18540	18540	18540	2
671	20241119	093700	1514170	18560	18560	18560	18560	0
672	20241119	093600	1514170	18560	18560	18560	18560	0
673	20241119	093500	1514170	18560	18560	18560	18560	0
674	20241119	093400	1514170	18560	18560	18560	18560	1
675	20241119	093300	1495610	18560	18560	18560	18560	0
676	20241119	093200	1495610	18560	18560	18560	18560	0
677	20241119	093100	1495610	18560	18560	18560	18560	1
678	20241119	093000	1477050	18560	18560	18560	18560	1
679	20241119	092900	1458490	18500	18500	18500	18500	0
680	20241119	092800	1458490	18500	18500	18500	18500	0
681	20241119	092700	1458490	18500	18500	18500	18500	0
682	20241119	092600	1458490	18500	18500	18500	18500	0
683	20241119	092500	1458490	18500	18500	18500	18500	0
684	20241119	092400	1458490	18500	18500	18500	18500	0
685	20241119	092300	1458490	18500	18500	18500	18500	1
686	20241119	092200	1439990	18500	18500	18500	18500	0
687	20241119	092100	1439990	18500	18500	18500	18500	0
688	20241119	092000	1439990	18500	18500	18500	18500	9
689	20241119	091900	1273490	18460	18460	18460	18460	0
690	20241119	091800	1273490	18460	18460	18460	18460	0
691	20241119	091700	1273490	18460	18460	18460	18460	0
692	20241119	091600	1273490	18460	18460	18460	18460	0
693	20241119	091500	1273490	18460	18460	18460	18460	0
694	20241119	091400	1273490	18460	18460	18460	18460	0
695	20241119	091300	1273490	18460	18460	18460	18460	0
696	20241119	091200	1273490	18460	18460	18460	18460	0
697	20241119	091100	1273490	18460	18460	18460	18460	0
698	20241119	091000	1273490	18460	18460	18460	18460	0
699	20241119	090900	1273490	18460	18460	18460	18460	0
700	20241119	090800	1273490	18460	18460	18460	18460	0
701	20241119	090700	1273490	18460	18460	18460	18460	15
702	20241119	090600	996590	18450	18450	18450	18450	0
703	20241119	090500	996590	18450	18450	18450	18450	0
704	20241119	090400	996590	18450	18450	18450	18450	0
705	20241119	090300	996590	18450	18450	18450	18450	0
706	20241119	090200	996590	18450	18450	18450	18450	25
707	20241119	090100	535340	18460	18460	18460	18460	0
708	20241119	090000	535340	18460	18460	18460	18460	29