KissMeData/019440/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190400	22927310	13730	13730	13730	13730	233
3	20241119	190300	22927310	13730	13730	13730	13730	0
4	20241119	190200	22927310	13730	13730	13730	13730	0
5	20241119	190100	22927310	13730	13730	13730	13730	0
6	20241119	190000	22927310	13730	13730	13730	13730	0
7	20241119	185900	22927310	13730	13730	13730	13730	0
8	20241119	185800	22927310	13730	13730	13730	13730	0
9	20241119	185700	22927310	13730	13730	13730	13730	0
10	20241119	185600	22927310	13730	13730	13730	13730	0
11	20241119	185500	22927310	13730	13730	13730	13730	0
12	20241119	185400	22927310	13730	13730	13730	13730	0
13	20241119	185300	22927310	13730	13730	13730	13730	0
14	20241119	185200	22927310	13730	13730	13730	13730	0
15	20241119	185100	22927310	13730	13730	13730	13730	0
16	20241119	185000	22927310	13730	13730	13730	13730	0
17	20241119	184900	22927310	13730	13730	13730	13730	0
18	20241119	184800	22927310	13730	13730	13730	13730	0
19	20241119	184700	22927310	13730	13730	13730	13730	0
20	20241119	184600	22927310	13730	13730	13730	13730	0
21	20241119	184500	22927310	13730	13730	13730	13730	0
22	20241119	184400	22927310	13730	13730	13730	13730	0
23	20241119	184300	22927310	13730	13730	13730	13730	0
24	20241119	184200	22927310	13730	13730	13730	13730	0
25	20241119	184100	22927310	13730	13730	13730	13730	0
26	20241119	184000	22927310	13730	13730	13730	13730	0
27	20241119	183900	22927310	13730	13730	13730	13730	0
28	20241119	183800	22927310	13730	13730	13730	13730	0
29	20241119	183700	22927310	13730	13730	13730	13730	0
30	20241119	183600	22927310	13730	13730	13730	13730	0
31	20241119	183500	22927310	13730	13730	13730	13730	0
32	20241119	183400	22927310	13730	13730	13730	13730	233
33	20241119	183300	22927310	13730	13730	13730	13730	0
34	20241119	183200	22927310	13730	13730	13730	13730	0
35	20241119	183100	22927310	13730	13730	13730	13730	0
36	20241119	183000	22927310	13730	13730	13730	13730	0
37	20241119	182900	22927310	13730	13730	13730	13730	0
38	20241119	182800	22927310	13730	13730	13730	13730	0
39	20241119	182700	22927310	13730	13730	13730	13730	0
40	20241119	182600	22927310	13730	13730	13730	13730	0
41	20241119	182500	22927310	13730	13730	13730	13730	0
42	20241119	182400	22927310	13730	13730	13730	13730	0
43	20241119	182300	22927310	13730	13730	13730	13730	0
44	20241119	182200	22927310	13730	13730	13730	13730	0
45	20241119	182100	22927310	13730	13730	13730	13730	0
46	20241119	182000	22927310	13730	13730	13730	13730	0
47	20241119	181900	22927310	13730	13730	13730	13730	0
48	20241119	181800	22927310	13730	13730	13730	13730	0
49	20241119	181700	22927310	13730	13730	13730	13730	0
50	20241119	181600	22927310	13730	13730	13730	13730	0
51	20241119	181500	22927310	13730	13730	13730	13730	0
52	20241119	181400	22927310	13730	13730	13730	13730	0
53	20241119	181300	22927310	13730	13730	13730	13730	0
54	20241119	181200	22927310	13730	13730	13730	13730	0
55	20241119	181100	22927310	13730	13730	13730	13730	0
56	20241119	181000	22927310	13730	13730	13730	13730	0
57	20241119	180900	22927310	13730	13730	13730	13730	0
58	20241119	180800	22927310	13730	13730	13730	13730	0
59	20241119	180700	22927310	13730	13730	13730	13730	0
60	20241119	180600	22927310	13730	13730	13730	13730	0
61	20241119	180500	22927310	13730	13730	13730	13730	0
62	20241119	180400	22927310	13730	13730	13730	13730	233
63	20241119	180300	22927310	13730	13730	13730	13730	0
64	20241119	180200	22927310	13730	13730	13730	13730	0
65	20241119	180100	22927310	13730	13730	13730	13730	0
66	20241119	180000	22927310	13730	13730	13730	13730	0
67	20241119	175900	22927310	13730	13730	13730	13730	0
68	20241119	175800	22927310	13730	13730	13730	13730	0
69	20241119	175700	22927310	13730	13730	13730	13730	0
70	20241119	175600	22927310	13730	13730	13730	13730	0
71	20241119	175500	22927310	13730	13730	13730	13730	0
72	20241119	175400	22927310	13730	13730	13730	13730	0
73	20241119	175300	22927310	13730	13730	13730	13730	0
74	20241119	175200	22927310	13730	13730	13730	13730	0
75	20241119	175100	22927310	13730	13730	13730	13730	0
76	20241119	175000	22927310	13730	13730	13730	13730	0
77	20241119	174900	22927310	13730	13730	13730	13730	0
78	20241119	174800	22927310	13730	13730	13730	13730	0
79	20241119	174700	22927310	13730	13730	13730	13730	0
80	20241119	174600	22927310	13730	13730	13730	13730	0
81	20241119	174500	22927310	13730	13730	13730	13730	0
82	20241119	174400	22927310	13730	13730	13730	13730	0
83	20241119	174300	22927310	13730	13730	13730	13730	0
84	20241119	174200	22927310	13730	13730	13730	13730	0
85	20241119	174100	22927310	13730	13730	13730	13730	0
86	20241119	174000	22927310	13730	13730	13730	13730	0
87	20241119	173900	22927310	13730	13730	13730	13730	0
88	20241119	173800	22927310	13730	13730	13730	13730	0
89	20241119	173700	22927310	13730	13730	13730	13730	0
90	20241119	173600	22927310	13730	13730	13730	13730	0
91	20241119	173500	22927310	13730	13730	13730	13730	0
92	20241119	173400	22927310	13730	13730	13730	13730	233
93	20241119	173300	22927310	13730	13730	13730	13730	0
94	20241119	173200	22927310	13730	13730	13730	13730	0
95	20241119	173100	22927310	13730	13730	13730	13730	0
96	20241119	173000	22927310	13730	13730	13730	13730	0
97	20241119	172900	22927310	13730	13730	13730	13730	0
98	20241119	172800	22927310	13730	13730	13730	13730	0
99	20241119	172700	22927310	13730	13730	13730	13730	0
100	20241119	172600	22927310	13730	13730	13730	13730	0
101	20241119	172500	22927310	13730	13730	13730	13730	0
102	20241119	172400	22927310	13730	13730	13730	13730	0
103	20241119	172300	22927310	13730	13730	13730	13730	0
104	20241119	172200	22927310	13730	13730	13730	13730	0
105	20241119	172100	22927310	13730	13730	13730	13730	0
106	20241119	172000	22927310	13730	13730	13730	13730	0
107	20241119	171900	22927310	13730	13730	13730	13730	0
108	20241119	171800	22927310	13730	13730	13730	13730	0
109	20241119	171700	22927310	13730	13730	13730	13730	0
110	20241119	171600	22927310	13730	13730	13730	13730	0
111	20241119	171500	22927310	13730	13730	13730	13730	0
112	20241119	171400	22927310	13730	13730	13730	13730	0
113	20241119	171300	22927310	13730	13730	13730	13730	0
114	20241119	171200	22927310	13730	13730	13730	13730	0
115	20241119	171100	22927310	13730	13730	13730	13730	0
116	20241119	171000	22927310	13730	13730	13730	13730	0
117	20241119	170900	22927310	13730	13730	13730	13730	0
118	20241119	170800	22927310	13730	13730	13730	13730	0
119	20241119	170700	22927310	13730	13730	13730	13730	0
120	20241119	170600	22927310	13730	13730	13730	13730	0
121	20241119	170500	22927310	13730	13730	13730	13730	0
122	20241119	170400	22927310	13730	13730	13730	13730	233
123	20241119	170300	22927310	13730	13730	13730	13730	0
124	20241119	170200	22927310	13730	13730	13730	13730	0
125	20241119	170100	22927310	13730	13730	13730	13730	0
126	20241119	170000	22927310	13730	13730	13730	13730	0
127	20241119	165900	22927310	13730	13730	13730	13730	0
128	20241119	165800	22927310	13730	13730	13730	13730	0
129	20241119	165700	22927310	13730	13730	13730	13730	0
130	20241119	165600	22927310	13730	13730	13730	13730	0
131	20241119	165500	22927310	13730	13730	13730	13730	0
132	20241119	165400	22927310	13730	13730	13730	13730	0
133	20241119	165300	22927310	13730	13730	13730	13730	0
134	20241119	165200	22927310	13730	13730	13730	13730	0
135	20241119	165100	22927310	13730	13730	13730	13730	0
136	20241119	165000	22927310	13730	13730	13730	13730	0
137	20241119	164900	22927310	13730	13730	13730	13730	0
138	20241119	164800	22927310	13730	13730	13730	13730	0
139	20241119	164700	22927310	13730	13730	13730	13730	0
140	20241119	164600	22927310	13730	13730	13730	13730	0
141	20241119	164500	22927310	13730	13730	13730	13730	0
142	20241119	164400	22927310	13730	13730	13730	13730	0
143	20241119	164300	22927310	13730	13730	13730	13730	0
144	20241119	164200	22927310	13730	13730	13730	13730	0
145	20241119	164100	22927310	13730	13730	13730	13730	0
146	20241119	164000	22927310	13730	13730	13730	13730	0
147	20241119	163900	22927310	13730	13730	13730	13730	0
148	20241119	163800	22927310	13730	13730	13730	13730	0
149	20241119	163700	22927310	13730	13730	13730	13730	0
150	20241119	163600	22927310	13730	13730	13730	13730	0
151	20241119	163500	22927310	13730	13730	13730	13730	0
152	20241119	163400	22927310	13730	13730	13730	13730	233
153	20241119	163300	22927310	13730	13730	13730	13730	0
154	20241119	163200	22927310	13730	13730	13730	13730	0
155	20241119	163100	22927310	13730	13730	13730	13730	0
156	20241119	163000	22927310	13730	13730	13730	13730	0
157	20241119	162900	22927310	13730	13730	13730	13730	0
158	20241119	162800	22927310	13730	13730	13730	13730	0
159	20241119	162700	22927310	13730	13730	13730	13730	0
160	20241119	162600	22927310	13730	13730	13730	13730	0
161	20241119	162500	22927310	13730	13730	13730	13730	0
162	20241119	162400	22927310	13730	13730	13730	13730	0
163	20241119	162300	22927310	13730	13730	13730	13730	0
164	20241119	162200	22927310	13730	13730	13730	13730	0
165	20241119	162100	22927310	13730	13730	13730	13730	0
166	20241119	162000	22927310	13730	13730	13730	13730	0
167	20241119	161900	22927310	13730	13730	13730	13730	0
168	20241119	161800	22927310	13730	13730	13730	13730	0
169	20241119	161700	22927310	13730	13730	13730	13730	0
170	20241119	161600	22927310	13730	13730	13730	13730	0
171	20241119	161500	22927310	13730	13730	13730	13730	0
172	20241119	161400	22927310	13730	13730	13730	13730	0
173	20241119	161300	22927310	13730	13730	13730	13730	0
174	20241119	161200	22927310	13730	13730	13730	13730	0
175	20241119	161100	22927310	13730	13730	13730	13730	0
176	20241119	161000	22927310	13730	13730	13730	13730	0
177	20241119	160900	22927310	13730	13730	13730	13730	0
178	20241119	160800	22927310	13730	13730	13730	13730	0
179	20241119	160700	22927310	13730	13730	13730	13730	0
180	20241119	160600	22927310	13730	13730	13730	13730	0
181	20241119	160500	22927310	13730	13730	13730	13730	0
182	20241119	160400	22927310	13730	13730	13730	13730	233
183	20241119	160300	22927310	13730	13730	13730	13730	0
184	20241119	160200	22927310	13730	13730	13730	13730	0
185	20241119	160100	22927310	13730	13730	13730	13730	0
186	20241119	160000	22927310	13730	13730	13730	13730	0
187	20241119	155900	22927310	13730	13730	13730	13730	0
188	20241119	155800	22927310	13730	13730	13730	13730	0
189	20241119	155700	22927310	13730	13730	13730	13730	0
190	20241119	155600	22927310	13730	13730	13730	13730	0
191	20241119	155500	22927310	13730	13730	13730	13730	0
192	20241119	155400	22927310	13730	13730	13730	13730	0
193	20241119	155300	22927310	13730	13730	13730	13730	0
194	20241119	155200	22927310	13730	13730	13730	13730	0
195	20241119	155100	22927310	13730	13730	13730	13730	0
196	20241119	155000	22927310	13730	13730	13730	13730	0
197	20241119	154900	22927310	13730	13730	13730	13730	0
198	20241119	154800	22927310	13730	13730	13730	13730	0
199	20241119	154700	22927310	13730	13730	13730	13730	0
200	20241119	154600	22927310	13730	13730	13730	13730	0
201	20241119	154500	22927310	13730	13730	13730	13730	0
202	20241119	154400	22927310	13730	13730	13730	13730	0
203	20241119	154300	22927310	13730	13730	13730	13730	0
204	20241119	154200	22927310	13730	13730	13730	13730	0
205	20241119	154100	22927310	13730	13730	13730	13730	0
206	20241119	154000	22927310	13730	13730	13730	13730	0
207	20241119	153900	22927310	13730	13730	13730	13730	0
208	20241119	153800	22927310	13730	13730	13730	13730	0
209	20241119	153700	22927310	13730	13730	13730	13730	0
210	20241119	153600	22927310	13730	13730	13730	13730	0
211	20241119	153500	22927310	13730	13730	13730	13730	0
212	20241119	153400	22927310	13730	13730	13730	13730	233
213	20241119	153300	22927310	13730	13730	13730	13730	0
214	20241119	153200	22927310	13730	13730	13730	13730	0
215	20241119	153100	22927310	13730	13730	13730	13730	0
216	20241119	153000	22927310	13730	13730	13730	13730	233
217	20241119	152900	19728220	13710	13710	13710	13710	0
218	20241119	152800	19728220	13710	13710	13710	13710	0
219	20241119	152700	19728220	13710	13710	13710	13710	0
220	20241119	152600	19728220	13710	13710	13710	13710	0
221	20241119	152500	19728220	13710	13710	13710	13710	0
222	20241119	152400	19728220	13710	13710	13710	13710	0
223	20241119	152300	19728220	13710	13710	13710	13710	0
224	20241119	152200	19728220	13710	13710	13710	13710	0
225	20241119	152100	19728220	13710	13710	13710	13710	0
226	20241119	152000	19728220	13710	13710	13710	13710	0
227	20241119	151900	19728220	13710	13710	13710	13710	0
228	20241119	151800	19728220	13710	13710	13710	13710	0
229	20241119	151700	19728220	13710	13710	13710	13710	0
230	20241119	151600	19728220	13710	13710	13710	13710	0
231	20241119	151500	19728220	13710	13710	13710	13710	0
232	20241119	151400	19728220	13710	13710	13710	13710	10
233	20241119	151300	19591120	13710	13710	13710	13710	0
234	20241119	151200	19591120	13710	13710	13710	13710	5
235	20241119	151100	19522570	13710	13710	13710	13710	0
236	20241119	151000	19522570	13710	13710	13710	13710	1
237	20241119	150900	19508860	13720	13720	13720	13720	0
238	20241119	150800	19508860	13720	13720	13720	13720	0
239	20241119	150700	19508860	13720	13720	13720	13720	0
240	20241119	150600	19508860	13720	13720	13720	13720	0
241	20241119	150500	19508860	13720	13720	13720	13720	0
242	20241119	150400	19508860	13720	13720	13720	13720	0
243	20241119	150300	19508860	13720	13720	13720	13720	0
244	20241119	150200	19508860	13720	13720	13720	13720	0
245	20241119	150100	19508860	13720	13720	13720	13720	0
246	20241119	150000	19508860	13720	13720	13720	13720	5
247	20241119	145900	19440260	13710	13710	13710	13710	0
248	20241119	145800	19440260	13710	13710	13710	13710	1
249	20241119	145700	19426550	13720	13720	13720	13720	0
250	20241119	145600	19426550	13720	13720	13720	13720	0
251	20241119	145500	19426550	13720	13720	13720	13720	0
252	20241119	145400	19426550	13720	13720	13720	13720	0
253	20241119	145300	19426550	13720	13720	13720	13720	1
254	20241119	145200	19412830	13710	13710	13710	13710	0
255	20241119	145100	19412830	13710	13710	13710	13710	5
256	20241119	145000	19344280	13710	13710	13710	13710	0
257	20241119	144900	19344280	13710	13710	13710	13710	60
258	20241119	144800	18521680	13700	13700	13700	13700	66
259	20241119	144700	17617480	13710	13710	13710	13710	0
260	20241119	144600	17617480	13710	13710	13710	13710	0
261	20241119	144500	17617480	13710	13710	13710	13710	0
262	20241119	144400	17617480	13710	13710	13710	13710	0
263	20241119	144300	17617480	13710	13710	13710	13710	1
264	20241119	144200	17603770	13710	13710	13710	13710	0
265	20241119	144100	17603770	13710	13710	13710	13710	0
266	20241119	144000	17603770	13710	13710	13710	13710	1
267	20241119	143900	17590060	13720	13720	13720	13720	1
268	20241119	143800	17576340	13700	13700	13700	13700	0
269	20241119	143700	17576340	13700	13700	13700	13700	0
270	20241119	143600	17576340	13700	13700	13700	13700	0
271	20241119	143500	17576340	13700	13700	13700	13700	0
272	20241119	143400	17576340	13700	13700	13700	13700	0
273	20241119	143300	17576340	13700	13700	13700	13700	0
274	20241119	143200	17576340	13700	13700	13700	13700	0
275	20241119	143100	17576340	13700	13700	13700	13700	0
276	20241119	143000	17576340	13700	13700	13700	13700	0
277	20241119	142900	17576340	13700	13700	13700	13700	0
278	20241119	142800	17576340	13700	13700	13700	13700	0
279	20241119	142700	17576340	13700	13700	13700	13700	1
280	20241119	142600	17562640	13710	13710	13710	13710	0
281	20241119	142500	17562640	13710	13710	13710	13710	0
282	20241119	142400	17562640	13710	13710	13710	13710	0
283	20241119	142300	17562640	13710	13710	13710	13710	0
284	20241119	142200	17562640	13710	13710	13710	13710	0
285	20241119	142100	17562640	13710	13710	13710	13710	0
286	20241119	142000	17562640	13710	13710	13710	13710	0
287	20241119	141900	17562640	13710	13710	13710	13710	0
288	20241119	141800	17562640	13710	13710	13710	13710	39
289	20241119	141700	17027950	13720	13720	13720	13720	0
290	20241119	141600	17027950	13720	13720	13720	13720	0
291	20241119	141500	17027950	13720	13720	13720	13720	0
292	20241119	141400	17027950	13720	13720	13720	13720	2
293	20241119	141300	17000510	13710	13710	13710	13710	0
294	20241119	141200	17000510	13710	13710	13710	13710	1
295	20241119	141100	16986800	13720	13720	13720	13720	0
296	20241119	141000	16986800	13720	13720	13720	13720	0
297	20241119	140900	16986800	13720	13720	13720	13720	0
298	20241119	140800	16986800	13720	13720	13720	13720	0
299	20241119	140700	16986800	13720	13720	13720	13720	0
300	20241119	140600	16986800	13720	13720	13720	13720	0
301	20241119	140500	16986800	13720	13720	13720	13720	0
302	20241119	140400	16986800	13720	13720	13720	13720	0
303	20241119	140300	16986800	13720	13720	13720	13720	1
304	20241119	140200	16973080	13710	13710	13710	13710	14
305	20241119	140100	16781140	13720	13720	13720	13720	0
306	20241119	140000	16781140	13720	13720	13720	13720	0
307	20241119	135900	16781140	13720	13720	13720	13720	1
308	20241119	135800	16767420	13710	13710	13710	13710	0
309	20241119	135700	16767420	13710	13710	13710	13710	0
310	20241119	135600	16767420	13710	13710	13710	13710	1
311	20241119	135500	16753710	13720	13720	13720	13720	0
312	20241119	135400	16753710	13720	13720	13720	13720	0
313	20241119	135300	16753710	13720	13720	13720	13720	1
314	20241119	135200	16739990	13720	13720	13720	13720	0
315	20241119	135100	16739990	13720	13720	13720	13720	1
316	20241119	135000	16726270	13710	13710	13710	13710	0
317	20241119	134900	16726270	13710	13710	13710	13710	0
318	20241119	134800	16726270	13710	13710	13710	13710	0
319	20241119	134700	16726270	13710	13710	13710	13710	0
320	20241119	134600	16726270	13710	13710	13710	13710	0
321	20241119	134500	16726270	13710	13710	13710	13710	0
322	20241119	134400	16726270	13710	13710	13710	13710	0
323	20241119	134300	16726270	13710	13710	13710	13710	0
324	20241119	134200	16726270	13710	13710	13710	13710	0
325	20241119	134100	16726270	13710	13710	13710	13710	0
326	20241119	134000	16726270	13710	13710	13710	13710	1
327	20241119	133900	16712560	13720	13720	13720	13720	10
328	20241119	133800	16575360	13720	13720	13720	13720	1
329	20241119	133700	16561640	13710	13710	13710	13710	0
330	20241119	133600	16561640	13710	13710	13710	13710	0
331	20241119	133500	16561640	13710	13710	13710	13710	0
332	20241119	133400	16561640	13710	13710	13710	13710	0
333	20241119	133300	16561640	13710	13710	13710	13710	0
334	20241119	133200	16561640	13710	13710	13710	13710	0
335	20241119	133100	16561640	13710	13710	13710	13710	0
336	20241119	133000	16561640	13710	13710	13710	13710	0
337	20241119	132900	16561640	13710	13710	13710	13710	0
338	20241119	132800	16561640	13710	13710	13710	13710	0
339	20241119	132700	16561640	13710	13710	13710	13710	0
340	20241119	132600	16561640	13710	13710	13710	13710	0
341	20241119	132500	16561640	13710	13710	13710	13710	1
342	20241119	132400	16547930	13720	13720	13720	13720	0
343	20241119	132300	16547930	13720	13720	13720	13720	0
344	20241119	132200	16547930	13720	13720	13720	13720	0
345	20241119	132100	16547930	13720	13720	13720	13720	0
346	20241119	132000	16547930	13720	13720	13720	13720	0
347	20241119	131900	16547930	13720	13720	13720	13720	0
348	20241119	131800	16547930	13720	13720	13720	13720	0
349	20241119	131700	16547930	13720	13720	13720	13720	0
350	20241119	131600	16547930	13720	13720	13720	13720	0
351	20241119	131500	16547930	13720	13720	13720	13720	0
352	20241119	131400	16547930	13720	13720	13720	13720	0
353	20241119	131300	16547930	13720	13720	13720	13720	0
354	20241119	131200	16547930	13720	13720	13720	13720	0
355	20241119	131100	16547930	13720	13720	13720	13720	0
356	20241119	131000	16547930	13720	13720	13720	13720	6
357	20241119	130900	16465610	13710	13710	13710	13710	1
358	20241119	130800	16451900	13720	13720	13720	13720	1
359	20241119	130700	16438180	13710	13710	13710	13710	0
360	20241119	130600	16438180	13710	13710	13710	13710	0
361	20241119	130500	16438180	13710	13710	13710	13710	0
362	20241119	130400	16438180	13710	13710	13710	13710	0
363	20241119	130300	16438180	13710	13710	13710	13710	0
364	20241119	130200	16438180	13710	13710	13710	13710	0
365	20241119	130100	16438180	13710	13710	13710	13710	0
366	20241119	130000	16438180	13710	13710	13710	13710	0
367	20241119	125900	16438180	13710	13710	13710	13710	1
368	20241119	125800	16424470	13710	13710	13710	13710	0
369	20241119	125700	16424470	13710	13710	13710	13710	1
370	20241119	125600	16410760	13710	13710	13710	13710	0
371	20241119	125500	16410760	13710	13710	13710	13710	4
372	20241119	125400	16355920	13710	13710	13710	13710	3
373	20241119	125300	16314790	13730	13730	13730	13730	0
374	20241119	125200	16314790	13730	13730	13730	13730	0
375	20241119	125100	16314790	13730	13730	13730	13730	0
376	20241119	125000	16314790	13730	13730	13730	13730	0
377	20241119	124900	16314790	13730	13730	13730	13730	0
378	20241119	124800	16314790	13730	13730	13730	13730	0
379	20241119	124700	16314790	13730	13730	13730	13730	0
380	20241119	124600	16314790	13730	13730	13730	13730	0
381	20241119	124500	16314790	13730	13730	13730	13730	0
382	20241119	124400	16314790	13730	13730	13730	13730	0
383	20241119	124300	16314790	13730	13730	13730	13730	0
384	20241119	124200	16314790	13730	13730	13730	13730	0
385	20241119	124100	16314790	13730	13730	13730	13730	0
386	20241119	124000	16314790	13730	13730	13730	13730	0
387	20241119	123900	16314790	13730	13730	13730	13730	0
388	20241119	123800	16314790	13730	13730	13730	13730	0
389	20241119	123700	16314790	13730	13730	13730	13730	0
390	20241119	123600	16314790	13730	13730	13730	13730	0
391	20241119	123500	16314790	13730	13730	13730	13730	0
392	20241119	123400	16314790	13730	13730	13730	13730	0
393	20241119	123300	16314790	13730	13730	13730	13730	0
394	20241119	123200	16314790	13730	13730	13730	13730	0
395	20241119	123100	16314790	13730	13730	13730	13730	0
396	20241119	123000	16314790	13730	13730	13730	13730	0
397	20241119	122900	16314790	13730	13730	13730	13730	0
398	20241119	122800	16314790	13730	13730	13730	13730	0
399	20241119	122700	16314790	13730	13730	13730	13730	0
400	20241119	122600	16314790	13730	13730	13730	13730	0
401	20241119	122500	16314790	13730	13730	13730	13730	0
402	20241119	122400	16314790	13730	13730	13730	13730	0
403	20241119	122300	16314790	13730	13730	13730	13730	0
404	20241119	122200	16314790	13730	13730	13730	13730	0
405	20241119	122100	16314790	13730	13730	13730	13730	0
406	20241119	122000	16314790	13730	13730	13730	13730	0
407	20241119	121900	16314790	13730	13730	13730	13730	1
408	20241119	121800	16301060	13680	13720	13720	13680	177
409	20241119	121700	13876270	13730	13730	13730	13730	0
410	20241119	121600	13876270	13730	13730	13730	13730	0
411	20241119	121500	13876270	13730	13730	13730	13730	0
412	20241119	121400	13876270	13730	13730	13730	13730	0
413	20241119	121300	13876270	13730	13730	13730	13730	0
414	20241119	121200	13876270	13730	13730	13730	13730	0
415	20241119	121100	13876270	13730	13730	13730	13730	0
416	20241119	121000	13876270	13730	13730	13730	13730	0
417	20241119	120900	13876270	13730	13730	13730	13730	0
418	20241119	120800	13876270	13730	13730	13730	13730	0
419	20241119	120700	13876270	13730	13730	13730	13730	0
420	20241119	120600	13876270	13730	13730	13730	13730	0
421	20241119	120500	13876270	13730	13730	13730	13730	0
422	20241119	120400	13876270	13730	13730	13730	13730	0
423	20241119	120300	13876270	13730	13730	13730	13730	0
424	20241119	120200	13876270	13730	13730	13730	13730	0
425	20241119	120100	13876270	13730	13730	13730	13730	0
426	20241119	120000	13876270	13730	13730	13730	13730	0
427	20241119	115900	13876270	13730	13730	13730	13730	0
428	20241119	115800	13876270	13730	13730	13730	13730	0
429	20241119	115700	13876270	13730	13730	13730	13730	0
430	20241119	115600	13876270	13730	13730	13730	13730	0
431	20241119	115500	13876270	13730	13730	13730	13730	0
432	20241119	115400	13876270	13730	13730	13730	13730	0
433	20241119	115300	13876270	13730	13730	13730	13730	0
434	20241119	115200	13876270	13730	13730	13730	13730	0
435	20241119	115100	13876270	13730	13730	13730	13730	0
436	20241119	115000	13876270	13730	13730	13730	13730	0
437	20241119	114900	13876270	13730	13720	13730	13720	151
438	20241119	114800	11803070	13720	13720	13720	13720	5
439	20241119	114700	11734470	13720	13720	13720	13720	0
440	20241119	114600	11734470	13720	13710	13720	13710	7
441	20241119	114500	11638490	13720	13720	13720	13720	0
442	20241119	114400	11638490	13720	13720	13720	13720	0
443	20241119	114300	11638490	13720	13720	13720	13720	0
444	20241119	114200	11638490	13720	13720	13720	13720	0
445	20241119	114100	11638490	13720	13720	13720	13720	0
446	20241119	114000	11638490	13720	13710	13720	13710	175
447	20241119	113900	9237690	13710	13710	13710	13710	0
448	20241119	113800	9237690	13710	13710	13710	13710	0
449	20241119	113700	9237690	13710	13710	13710	13710	5
450	20241119	113600	9169140	13710	13710	13710	13710	0
451	20241119	113500	9169140	13710	13710	13710	13710	0
452	20241119	113400	9169140	13710	13710	13710	13710	0
453	20241119	113300	9169140	13710	13710	13710	13710	1
454	20241119	113200	9155430	13720	13720	13720	13720	1
455	20241119	113100	9141710	13710	13710	13710	13710	0
456	20241119	113000	9141710	13710	13710	13710	13710	0
457	20241119	112900	9141710	13710	13710	13710	13710	0
458	20241119	112800	9141710	13710	13710	13710	13710	0
459	20241119	112700	9141710	13710	13710	13710	13710	0
460	20241119	112600	9141710	13710	13710	13710	13710	0
461	20241119	112500	9141710	13710	13710	13710	13710	0
462	20241119	112400	9141710	13710	13710	13710	13710	0
463	20241119	112300	9141710	13710	13710	13710	13710	0
464	20241119	112200	9141710	13710	13710	13710	13710	20
465	20241119	112100	8867510	13720	13720	13720	13720	0
466	20241119	112000	8867510	13720	13720	13720	13720	0
467	20241119	111900	8867510	13720	13720	13720	13720	0
468	20241119	111800	8867510	13720	13720	13720	13720	0
469	20241119	111700	8867510	13720	13720	13720	13720	0
470	20241119	111600	8867510	13720	13720	13720	13720	0
471	20241119	111500	8867510	13720	13720	13720	13720	0
472	20241119	111400	8867510	13720	13720	13720	13720	8
473	20241119	111300	8757750	13720	13720	13720	13720	140
474	20241119	111200	6836950	13720	13720	13720	13720	0
475	20241119	111100	6836950	13720	13720	13720	13720	0
476	20241119	111000	6836950	13720	13710	13720	13710	8
477	20241119	110900	6727260	13710	13710	13710	13710	0
478	20241119	110800	6727260	13710	13710	13710	13710	0
479	20241119	110700	6727260	13710	13710	13710	13710	0
480	20241119	110600	6727260	13710	13710	13710	13710	0
481	20241119	110500	6727260	13710	13710	13710	13710	1
482	20241119	110400	6713550	13710	13710	13710	13710	0
483	20241119	110300	6713550	13710	13710	13710	13710	0
484	20241119	110200	6713550	13710	13710	13710	13710	0
485	20241119	110100	6713550	13710	13710	13710	13710	1
486	20241119	110000	6699840	13710	13710	13710	13710	0
487	20241119	105900	6699840	13710	13710	13710	13710	0
488	20241119	105800	6699840	13710	13710	13710	13710	0
489	20241119	105700	6699840	13710	13710	13710	13710	0
490	20241119	105600	6699840	13710	13710	13710	13710	0
491	20241119	105500	6699840	13710	13710	13710	13710	1
492	20241119	105400	6686130	13700	13700	13700	13700	3
493	20241119	105300	6645030	13700	13700	13700	13700	0
494	20241119	105200	6645030	13700	13700	13700	13700	0
495	20241119	105100	6645030	13700	13700	13700	13700	0
496	20241119	105000	6645030	13700	13700	13700	13700	0
497	20241119	104900	6645030	13700	13700	13700	13700	0
498	20241119	104800	6645030	13700	13700	13700	13700	0
499	20241119	104700	6645030	13700	13700	13700	13700	0
500	20241119	104600	6645030	13700	13700	13700	13700	0
501	20241119	104500	6645030	13700	13700	13700	13700	2
502	20241119	104400	6617630	13700	13700	13700	13700	0
503	20241119	104300	6617630	13700	13700	13700	13700	0
504	20241119	104200	6617630	13700	13720	13720	13700	11
505	20241119	104100	6466910	13700	13700	13700	13700	0
506	20241119	104000	6466910	13700	13680	13700	13680	4
507	20241119	103900	6412170	13680	13680	13680	13680	1
508	20241119	103800	6398490	13680	13680	13680	13680	0
509	20241119	103700	6398490	13680	13680	13680	13680	0
510	20241119	103600	6398490	13680	13680	13680	13680	0
511	20241119	103500	6398490	13680	13680	13680	13680	0
512	20241119	103400	6398490	13680	13680	13680	13680	0
513	20241119	103300	6398490	13680	13680	13680	13680	33
514	20241119	103200	5947050	13680	13680	13680	13680	0
515	20241119	103100	5947050	13680	13680	13680	13680	0
516	20241119	103000	5947050	13680	13680	13680	13680	0
517	20241119	102900	5947050	13680	13680	13680	13680	0
518	20241119	102800	5947050	13680	13680	13680	13680	0
519	20241119	102700	5947050	13680	13680	13680	13680	0
520	20241119	102600	5947050	13680	13680	13680	13680	0
521	20241119	102500	5947050	13680	13680	13680	13680	0
522	20241119	102400	5947050	13680	13680	13680	13680	0
523	20241119	102300	5947050	13680	13680	13680	13680	0
524	20241119	102200	5947050	13680	13680	13680	13680	0
525	20241119	102100	5947050	13680	13680	13680	13680	0
526	20241119	102000	5947050	13680	13680	13680	13680	0
527	20241119	101900	5947050	13680	13680	13680	13680	0
528	20241119	101800	5947050	13680	13680	13680	13680	0
529	20241119	101700	5947050	13680	13680	13680	13680	0
530	20241119	101600	5947050	13680	13680	13680	13680	0
531	20241119	101500	5947050	13680	13680	13680	13680	18
532	20241119	101400	5700810	13680	13680	13680	13680	1
533	20241119	101300	5687130	13690	13690	13690	13690	0
534	20241119	101200	5687130	13690	13690	13690	13690	0
535	20241119	101100	5687130	13690	13690	13690	13690	7
536	20241119	101000	5591300	13700	13700	13700	13700	1
537	20241119	100900	5577600	13690	13690	13690	13690	3
538	20241119	100800	5536530	13700	13700	13700	13700	0
539	20241119	100700	5536530	13700	13700	13700	13700	0
540	20241119	100600	5536530	13700	13700	13700	13700	0
541	20241119	100500	5536530	13700	13700	13700	13700	0
542	20241119	100400	5536530	13700	13700	13700	13700	2
543	20241119	100300	5509130	13700	13700	13700	13700	4
544	20241119	100200	5454330	13700	13700	13700	13700	0
545	20241119	100100	5454330	13700	13700	13700	13700	1
546	20241119	100000	5440630	13680	13680	13680	13680	0
547	20241119	095900	5440630	13680	13680	13680	13680	0
548	20241119	095800	5440630	13680	13680	13680	13680	0
549	20241119	095700	5440630	13680	13680	13680	13680	0
550	20241119	095600	5440630	13680	13680	13680	13680	0
551	20241119	095500	5440630	13680	13680	13680	13680	0
552	20241119	095400	5440630	13680	13680	13680	13680	0
553	20241119	095300	5440630	13680	13680	13680	13680	0
554	20241119	095200	5440630	13680	13680	13680	13680	0
555	20241119	095100	5440630	13680	13680	13680	13680	0
556	20241119	095000	5440630	13680	13680	13680	13680	16
557	20241119	094900	5221750	13680	13680	13680	13680	0
558	20241119	094800	5221750	13680	13680	13680	13680	36
559	20241119	094700	4729270	13680	13680	13680	13680	5
560	20241119	094600	4660870	13670	13670	13670	13670	100
561	20241119	094500	3293870	13670	13670	13670	13670	0
562	20241119	094400	3293870	13670	13670	13670	13670	0
563	20241119	094300	3293870	13670	13670	13670	13670	0
564	20241119	094200	3293870	13670	13670	13670	13670	10
565	20241119	094100	3157170	13670	13670	13670	13670	0
566	20241119	094000	3157170	13670	13670	13670	13670	2
567	20241119	093900	3129830	13670	13670	13670	13670	20
568	20241119	093800	2856430	13660	13670	13670	13660	11
569	20241119	093700	2706160	13680	13670	13680	13670	24
570	20241119	093600	2377930	13680	13680	13680	13680	0
571	20241119	093500	2377930	13680	13680	13680	13680	0
572	20241119	093400	2377930	13680	13680	13680	13680	0
573	20241119	093300	2377930	13680	13680	13680	13680	0
574	20241119	093200	2377930	13680	13680	13680	13680	0
575	20241119	093100	2377930	13680	13680	13680	13680	0
576	20241119	093000	2377930	13680	13680	13680	13680	0
577	20241119	092900	2377930	13680	13680	13680	13680	14
578	20241119	092800	2186410	13680	13680	13680	13680	0
579	20241119	092700	2186410	13680	13680	13680	13680	1
580	20241119	092600	2172730	13690	13690	13690	13690	5
581	20241119	092500	2104280	13690	13690	13690	13690	5
582	20241119	092400	2035830	13690	13690	13690	13690	5
583	20241119	092300	1967380	13690	13690	13690	13690	0
584	20241119	092200	1967380	13690	13690	13690	13690	5
585	20241119	092100	1898930	13720	13720	13720	13720	0
586	20241119	092000	1898930	13720	13720	13720	13720	1
587	20241119	091900	1885210	13690	13720	13720	13690	15
588	20241119	091800	1679830	13700	13700	13700	13700	0
589	20241119	091700	1679830	13700	13700	13700	13700	1
590	20241119	091600	1666130	13690	13690	13690	13690	2
591	20241119	091500	1638750	13690	13690	13690	13690	0
592	20241119	091400	1638750	13690	13690	13690	13690	0
593	20241119	091300	1638750	13690	13690	13690	13690	0
594	20241119	091200	1638750	13690	13690	13690	13690	0
595	20241119	091100	1638750	13690	13690	13690	13690	0
596	20241119	091000	1638750	13690	13690	13690	13690	7
597	20241119	090900	1542920	13730	13730	13730	13730	0
598	20241119	090800	1542920	13730	13660	13730	13660	15
599	20241119	090700	1337880	13660	13660	13660	13660	9
600	20241119	090600	1214940	13660	13660	13660	13660	9
601	20241119	090500	1092000	13650	13650	13650	13650	0
602	20241119	090400	1092000	13650	13650	13650	13650	0
603	20241119	090300	1092000	13650	13650	13650	13650	0
604	20241119	090200	1092000	13650	13650	13650	13650	0
605	20241119	090100	1092000	13650	13650	13650	13650	0
606	20241119	090000	1092000	13650	13650	13650	13650	80