KissMeData/049960/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192900	369739300	13540	13540	13540	13540	1056
3	20241119	192800	369739300	13540	13540	13540	13540	0
4	20241119	192700	369739300	13540	13540	13540	13540	0
5	20241119	192600	369739300	13540	13540	13540	13540	0
6	20241119	192500	369739300	13540	13540	13540	13540	0
7	20241119	192400	369739300	13540	13540	13540	13540	0
8	20241119	192300	369739300	13540	13540	13540	13540	0
9	20241119	192200	369739300	13540	13540	13540	13540	0
10	20241119	192100	369739300	13540	13540	13540	13540	0
11	20241119	192000	369739300	13540	13540	13540	13540	0
12	20241119	191900	369739300	13540	13540	13540	13540	0
13	20241119	191800	369739300	13540	13540	13540	13540	0
14	20241119	191700	369739300	13540	13540	13540	13540	0
15	20241119	191600	369739300	13540	13540	13540	13540	0
16	20241119	191500	369739300	13540	13540	13540	13540	0
17	20241119	191400	369739300	13540	13540	13540	13540	0
18	20241119	191300	369739300	13540	13540	13540	13540	0
19	20241119	191200	369739300	13540	13540	13540	13540	0
20	20241119	191100	369739300	13540	13540	13540	13540	0
21	20241119	191000	369739300	13540	13540	13540	13540	0
22	20241119	190900	369739300	13540	13540	13540	13540	0
23	20241119	190800	369739300	13540	13540	13540	13540	0
24	20241119	190700	369739300	13540	13540	13540	13540	0
25	20241119	190600	369739300	13540	13540	13540	13540	0
26	20241119	190500	369739300	13540	13540	13540	13540	0
27	20241119	190400	369739300	13540	13540	13540	13540	0
28	20241119	190300	369739300	13540	13540	13540	13540	0
29	20241119	190200	369739300	13540	13540	13540	13540	0
30	20241119	190100	369739300	13540	13540	13540	13540	0
31	20241119	190000	369739300	13540	13540	13540	13540	0
32	20241119	185900	369739300	13540	13540	13540	13540	1056
33	20241119	185800	369739300	13540	13540	13540	13540	0
34	20241119	185700	369739300	13540	13540	13540	13540	0
35	20241119	185600	369739300	13540	13540	13540	13540	0
36	20241119	185500	369739300	13540	13540	13540	13540	0
37	20241119	185400	369739300	13540	13540	13540	13540	0
38	20241119	185300	369739300	13540	13540	13540	13540	0
39	20241119	185200	369739300	13540	13540	13540	13540	0
40	20241119	185100	369739300	13540	13540	13540	13540	0
41	20241119	185000	369739300	13540	13540	13540	13540	0
42	20241119	184900	369739300	13540	13540	13540	13540	0
43	20241119	184800	369739300	13540	13540	13540	13540	0
44	20241119	184700	369739300	13540	13540	13540	13540	0
45	20241119	184600	369739300	13540	13540	13540	13540	0
46	20241119	184500	369739300	13540	13540	13540	13540	0
47	20241119	184400	369739300	13540	13540	13540	13540	0
48	20241119	184300	369739300	13540	13540	13540	13540	0
49	20241119	184200	369739300	13540	13540	13540	13540	0
50	20241119	184100	369739300	13540	13540	13540	13540	0
51	20241119	184000	369739300	13540	13540	13540	13540	0
52	20241119	183900	369739300	13540	13540	13540	13540	0
53	20241119	183800	369739300	13540	13540	13540	13540	0
54	20241119	183700	369739300	13540	13540	13540	13540	0
55	20241119	183600	369739300	13540	13540	13540	13540	0
56	20241119	183500	369739300	13540	13540	13540	13540	0
57	20241119	183400	369739300	13540	13540	13540	13540	0
58	20241119	183300	369739300	13540	13540	13540	13540	0
59	20241119	183200	369739300	13540	13540	13540	13540	0
60	20241119	183100	369739300	13540	13540	13540	13540	0
61	20241119	183000	369739300	13540	13540	13540	13540	0
62	20241119	182900	369739300	13540	13540	13540	13540	1056
63	20241119	182800	369739300	13540	13540	13540	13540	0
64	20241119	182700	369739300	13540	13540	13540	13540	0
65	20241119	182600	369739300	13540	13540	13540	13540	0
66	20241119	182500	369739300	13540	13540	13540	13540	0
67	20241119	182400	369739300	13540	13540	13540	13540	0
68	20241119	182300	369739300	13540	13540	13540	13540	0
69	20241119	182200	369739300	13540	13540	13540	13540	0
70	20241119	182100	369739300	13540	13540	13540	13540	0
71	20241119	182000	369739300	13540	13540	13540	13540	0
72	20241119	181900	369739300	13540	13540	13540	13540	0
73	20241119	181800	369739300	13540	13540	13540	13540	0
74	20241119	181700	369739300	13540	13540	13540	13540	0
75	20241119	181600	369739300	13540	13540	13540	13540	0
76	20241119	181500	369739300	13540	13540	13540	13540	0
77	20241119	181400	369739300	13540	13540	13540	13540	0
78	20241119	181300	369739300	13540	13540	13540	13540	0
79	20241119	181200	369739300	13540	13540	13540	13540	0
80	20241119	181100	369739300	13540	13540	13540	13540	0
81	20241119	181000	369739300	13540	13540	13540	13540	0
82	20241119	180900	369739300	13540	13540	13540	13540	0
83	20241119	180800	369739300	13540	13540	13540	13540	0
84	20241119	180700	369739300	13540	13540	13540	13540	0
85	20241119	180600	369739300	13540	13540	13540	13540	0
86	20241119	180500	369739300	13540	13540	13540	13540	0
87	20241119	180400	369739300	13540	13540	13540	13540	0
88	20241119	180300	369739300	13540	13540	13540	13540	0
89	20241119	180200	369739300	13540	13540	13540	13540	0
90	20241119	180100	369739300	13540	13540	13540	13540	0
91	20241119	180000	369739300	13540	13540	13540	13540	0
92	20241119	175900	369739300	13540	13540	13540	13540	1056
93	20241119	175800	369739300	13540	13540	13540	13540	0
94	20241119	175700	369739300	13540	13540	13540	13540	0
95	20241119	175600	369739300	13540	13540	13540	13540	0
96	20241119	175500	369739300	13540	13540	13540	13540	0
97	20241119	175400	369739300	13540	13540	13540	13540	0
98	20241119	175300	369739300	13540	13540	13540	13540	0
99	20241119	175200	369739300	13540	13540	13540	13540	0
100	20241119	175100	369739300	13540	13540	13540	13540	0
101	20241119	175000	369739300	13540	13540	13540	13540	0
102	20241119	174900	369739300	13540	13540	13540	13540	0
103	20241119	174800	369739300	13540	13540	13540	13540	0
104	20241119	174700	369739300	13540	13540	13540	13540	0
105	20241119	174600	369739300	13540	13540	13540	13540	0
106	20241119	174500	369739300	13540	13540	13540	13540	0
107	20241119	174400	369739300	13540	13540	13540	13540	0
108	20241119	174300	369739300	13540	13540	13540	13540	0
109	20241119	174200	369739300	13540	13540	13540	13540	0
110	20241119	174100	369739300	13540	13540	13540	13540	0
111	20241119	174000	369739300	13540	13540	13540	13540	0
112	20241119	173900	369739300	13540	13540	13540	13540	0
113	20241119	173800	369739300	13540	13540	13540	13540	0
114	20241119	173700	369739300	13540	13540	13540	13540	0
115	20241119	173600	369739300	13540	13540	13540	13540	0
116	20241119	173500	369739300	13540	13540	13540	13540	0
117	20241119	173400	369739300	13540	13540	13540	13540	0
118	20241119	173300	369739300	13540	13540	13540	13540	0
119	20241119	173200	369739300	13540	13540	13540	13540	0
120	20241119	173100	369739300	13540	13540	13540	13540	0
121	20241119	173000	369739300	13540	13540	13540	13540	0
122	20241119	172900	369739300	13540	13540	13540	13540	1056
123	20241119	172800	369739300	13540	13540	13540	13540	0
124	20241119	172700	369739300	13540	13540	13540	13540	0
125	20241119	172600	369739300	13540	13540	13540	13540	0
126	20241119	172500	369739300	13540	13540	13540	13540	0
127	20241119	172400	369739300	13540	13540	13540	13540	0
128	20241119	172300	369739300	13540	13540	13540	13540	0
129	20241119	172200	369739300	13540	13540	13540	13540	0
130	20241119	172100	369739300	13540	13540	13540	13540	0
131	20241119	172000	369739300	13540	13540	13540	13540	0
132	20241119	171900	369739300	13540	13540	13540	13540	0
133	20241119	171800	369739300	13540	13540	13540	13540	0
134	20241119	171700	369739300	13540	13540	13540	13540	0
135	20241119	171600	369739300	13540	13540	13540	13540	0
136	20241119	171500	369739300	13540	13540	13540	13540	0
137	20241119	171400	369739300	13540	13540	13540	13540	0
138	20241119	171300	369739300	13540	13540	13540	13540	0
139	20241119	171200	369739300	13540	13540	13540	13540	0
140	20241119	171100	369739300	13540	13540	13540	13540	0
141	20241119	171000	369739300	13540	13540	13540	13540	0
142	20241119	170900	369739300	13540	13540	13540	13540	0
143	20241119	170800	369739300	13540	13540	13540	13540	0
144	20241119	170700	369739300	13540	13540	13540	13540	0
145	20241119	170600	369739300	13540	13540	13540	13540	0
146	20241119	170500	369739300	13540	13540	13540	13540	0
147	20241119	170400	369739300	13540	13540	13540	13540	0
148	20241119	170300	369739300	13540	13540	13540	13540	0
149	20241119	170200	369739300	13540	13540	13540	13540	0
150	20241119	170100	369739300	13540	13540	13540	13540	0
151	20241119	170000	369739300	13540	13540	13540	13540	0
152	20241119	165900	369739300	13540	13540	13540	13540	1056
153	20241119	165800	369739300	13540	13540	13540	13540	0
154	20241119	165700	369739300	13540	13540	13540	13540	0
155	20241119	165600	369739300	13540	13540	13540	13540	0
156	20241119	165500	369739300	13540	13540	13540	13540	0
157	20241119	165400	369739300	13540	13540	13540	13540	0
158	20241119	165300	369739300	13540	13540	13540	13540	0
159	20241119	165200	369739300	13540	13540	13540	13540	0
160	20241119	165100	369739300	13540	13540	13540	13540	0
161	20241119	165000	369739300	13540	13540	13540	13540	0
162	20241119	164900	369739300	13540	13540	13540	13540	0
163	20241119	164800	369739300	13540	13540	13540	13540	0
164	20241119	164700	369739300	13540	13540	13540	13540	0
165	20241119	164600	369739300	13540	13540	13540	13540	0
166	20241119	164500	369739300	13540	13540	13540	13540	0
167	20241119	164400	369739300	13540	13540	13540	13540	0
168	20241119	164300	369739300	13540	13540	13540	13540	0
169	20241119	164200	369739300	13540	13540	13540	13540	0
170	20241119	164100	369739300	13540	13540	13540	13540	0
171	20241119	164000	369739300	13540	13540	13540	13540	0
172	20241119	163900	369739300	13540	13540	13540	13540	0
173	20241119	163800	369739300	13540	13540	13540	13540	0
174	20241119	163700	369739300	13540	13540	13540	13540	0
175	20241119	163600	369739300	13540	13540	13540	13540	0
176	20241119	163500	369739300	13540	13540	13540	13540	0
177	20241119	163400	369739300	13540	13540	13540	13540	0
178	20241119	163300	369739300	13540	13540	13540	13540	0
179	20241119	163200	369739300	13540	13540	13540	13540	0
180	20241119	163100	369739300	13540	13540	13540	13540	0
181	20241119	163000	369739300	13540	13540	13540	13540	0
182	20241119	162900	369739300	13540	13540	13540	13540	1056
183	20241119	162800	369739300	13540	13540	13540	13540	0
184	20241119	162700	369739300	13540	13540	13540	13540	0
185	20241119	162600	369739300	13540	13540	13540	13540	0
186	20241119	162500	369739300	13540	13540	13540	13540	0
187	20241119	162400	369739300	13540	13540	13540	13540	0
188	20241119	162300	369739300	13540	13540	13540	13540	0
189	20241119	162200	369739300	13540	13540	13540	13540	0
190	20241119	162100	369739300	13540	13540	13540	13540	0
191	20241119	162000	369739300	13540	13540	13540	13540	0
192	20241119	161900	369739300	13540	13540	13540	13540	0
193	20241119	161800	369739300	13540	13540	13540	13540	0
194	20241119	161700	369739300	13540	13540	13540	13540	0
195	20241119	161600	369739300	13540	13540	13540	13540	0
196	20241119	161500	369739300	13540	13540	13540	13540	0
197	20241119	161400	369739300	13540	13540	13540	13540	0
198	20241119	161300	369739300	13540	13540	13540	13540	0
199	20241119	161200	369739300	13540	13540	13540	13540	0
200	20241119	161100	369739300	13540	13540	13540	13540	0
201	20241119	161000	369739300	13540	13540	13540	13540	0
202	20241119	160900	369739300	13540	13540	13540	13540	0
203	20241119	160800	369739300	13540	13540	13540	13540	0
204	20241119	160700	369739300	13540	13540	13540	13540	0
205	20241119	160600	369739300	13540	13540	13540	13540	0
206	20241119	160500	369739300	13540	13540	13540	13540	0
207	20241119	160400	369739300	13540	13540	13540	13540	0
208	20241119	160300	369739300	13540	13540	13540	13540	0
209	20241119	160200	369739300	13540	13540	13540	13540	0
210	20241119	160100	369739300	13540	13540	13540	13540	0
211	20241119	160000	369739300	13540	13540	13540	13540	0
212	20241119	155900	369739300	13540	13540	13540	13540	1056
213	20241119	155800	369739300	13540	13540	13540	13540	0
214	20241119	155700	369739300	13540	13540	13540	13540	0
215	20241119	155600	369739300	13540	13540	13540	13540	0
216	20241119	155500	369739300	13540	13540	13540	13540	0
217	20241119	155400	369739300	13540	13540	13540	13540	0
218	20241119	155300	369739300	13540	13540	13540	13540	0
219	20241119	155200	369739300	13540	13540	13540	13540	0
220	20241119	155100	369739300	13540	13540	13540	13540	0
221	20241119	155000	369739300	13540	13540	13540	13540	0
222	20241119	154900	369739300	13540	13540	13540	13540	0
223	20241119	154800	369739300	13540	13540	13540	13540	0
224	20241119	154700	369739300	13540	13540	13540	13540	0
225	20241119	154600	369739300	13540	13540	13540	13540	0
226	20241119	154500	369739300	13540	13540	13540	13540	0
227	20241119	154400	369739300	13540	13540	13540	13540	0
228	20241119	154300	369739300	13540	13540	13540	13540	0
229	20241119	154200	369739300	13540	13540	13540	13540	0
230	20241119	154100	369739300	13540	13540	13540	13540	0
231	20241119	154000	369739300	13540	13540	13540	13540	0
232	20241119	153900	369739300	13540	13540	13540	13540	0
233	20241119	153800	369739300	13540	13540	13540	13540	0
234	20241119	153700	369739300	13540	13540	13540	13540	0
235	20241119	153600	369739300	13540	13540	13540	13540	0
236	20241119	153500	369739300	13540	13540	13540	13540	0
237	20241119	153400	369739300	13540	13540	13540	13540	0
238	20241119	153300	369739300	13540	13540	13540	13540	0
239	20241119	153200	369739300	13540	13540	13540	13540	0
240	20241119	153100	369739300	13540	13540	13540	13540	0
241	20241119	153000	369739300	13540	13540	13540	13540	1056
242	20241119	152900	355441060	13540	13540	13540	13540	0
243	20241119	152800	355441060	13540	13540	13540	13540	0
244	20241119	152700	355441060	13540	13540	13540	13540	0
245	20241119	152600	355441060	13540	13540	13540	13540	0
246	20241119	152500	355441060	13540	13540	13540	13540	0
247	20241119	152400	355441060	13540	13540	13540	13540	0
248	20241119	152300	355441060	13540	13540	13540	13540	0
249	20241119	152200	355441060	13540	13540	13540	13540	0
250	20241119	152100	355441060	13540	13540	13540	13540	0
251	20241119	152000	355441060	13540	13540	13540	13540	0
252	20241119	151900	355441060	13540	13520	13540	13520	60
253	20241119	151800	354629110	13540	13540	13550	13540	6
254	20241119	151700	354547860	13520	13530	13530	13520	192
255	20241119	151600	351951720	13530	13520	13530	13520	509
256	20241119	151500	345064970	13530	13520	13530	13520	27
257	20241119	151400	344699680	13520	13520	13520	13520	0
258	20241119	151300	344699680	13520	13530	13530	13520	100
259	20241119	151200	343347670	13520	13530	13530	13520	7
260	20241119	151100	343253010	13530	13530	13530	13530	1
261	20241119	151000	343239480	13520	13530	13530	13520	7
262	20241119	150900	343144830	13560	13560	13560	13560	0
263	20241119	150800	343144830	13560	13560	13560	13560	0
264	20241119	150700	343144830	13560	13560	13560	13560	0
265	20241119	150600	343144830	13560	13560	13560	13560	0
266	20241119	150500	343144830	13560	13560	13560	13560	0
267	20241119	150400	343144830	13560	13560	13560	13560	0
268	20241119	150300	343144830	13560	13560	13560	13560	0
269	20241119	150200	343144830	13560	13550	13560	13550	600
270	20241119	150100	335008930	13510	13510	13510	13510	0
271	20241119	150000	335008930	13510	13510	13510	13510	760
272	20241119	145900	324741330	13600	13600	13600	13600	0
273	20241119	145800	324741330	13600	13460	13600	13460	3006
274	20241119	145700	283988870	13450	13450	13450	13450	0
275	20241119	145600	283988870	13450	13450	13450	13450	0
276	20241119	145500	283988870	13450	13450	13450	13450	0
277	20241119	145400	283988870	13450	13450	13450	13450	0
278	20241119	145300	283988870	13450	13440	13450	13440	597
279	20241119	145200	275959710	13440	13440	13440	13440	1
280	20241119	145100	275946270	13440	13440	13440	13440	0
281	20241119	145000	275946270	13440	13440	13440	13440	0
282	20241119	144900	275946270	13440	13440	13440	13440	8
283	20241119	144800	275838750	13450	13420	13450	13420	69
284	20241119	144700	274912490	13420	13420	13420	13420	21
285	20241119	144600	274630670	13420	13420	13420	13420	20
286	20241119	144500	274362270	13420	13420	13420	13420	0
287	20241119	144400	274362270	13420	13420	13420	13420	0
288	20241119	144300	274362270	13420	13420	13420	13420	2
289	20241119	144200	274335430	13400	13400	13400	13400	0
290	20241119	144100	274335430	13400	13400	13400	13400	0
291	20241119	144000	274335430	13400	13400	13400	13400	0
292	20241119	143900	274335430	13400	13400	13400	13400	30
293	20241119	143800	273933430	13400	13400	13400	13400	7
294	20241119	143700	273839630	13400	13400	13400	13400	0
295	20241119	143600	273839630	13400	13400	13400	13400	0
296	20241119	143500	273839630	13400	13400	13400	13400	122
297	20241119	143400	272204830	13400	13400	13400	13400	0
298	20241119	143300	272204830	13400	13400	13400	13400	265
299	20241119	143200	268653830	13400	13400	13400	13400	0
300	20241119	143100	268653830	13400	13400	13400	13400	0
301	20241119	143000	268653830	13400	13400	13400	13400	0
302	20241119	142900	268653830	13400	13400	13400	13400	50
303	20241119	142800	267983830	13400	13400	13400	13400	0
304	20241119	142700	267983830	13400	13400	13400	13400	0
305	20241119	142600	267983830	13400	13400	13400	13400	0
306	20241119	142500	267983830	13400	13390	13400	13390	685
307	20241119	142400	258805330	13370	13370	13370	13370	0
308	20241119	142300	258805330	13370	13370	13370	13370	0
309	20241119	142200	258805330	13370	13370	13370	13370	0
310	20241119	142100	258805330	13370	13370	13370	13370	50
311	20241119	142000	258136830	13370	13370	13370	13370	0
312	20241119	141900	258136830	13370	13370	13370	13370	0
313	20241119	141800	258136830	13370	13370	13370	13370	0
314	20241119	141700	258136830	13370	13370	13370	13370	8
315	20241119	141600	258029870	13380	13380	13380	13380	0
316	20241119	141500	258029870	13380	13380	13380	13380	0
317	20241119	141400	258029870	13380	13380	13380	13380	0
318	20241119	141300	258029870	13380	13380	13380	13380	0
319	20241119	141200	258029870	13380	13380	13380	13380	32
320	20241119	141100	257601710	13380	13380	13380	13380	0
321	20241119	141000	257601710	13380	13380	13380	13380	0
322	20241119	140900	257601710	13380	13380	13380	13380	0
323	20241119	140800	257601710	13380	13390	13390	13380	30
324	20241119	140700	257200290	13390	13410	13410	13390	558
325	20241119	140600	249723060	13410	13420	13420	13410	261
326	20241119	140500	246220540	13420	13420	13420	13420	0
327	20241119	140400	246220540	13420	13420	13420	13420	0
328	20241119	140300	246220540	13420	13420	13420	13420	0
329	20241119	140200	246220540	13420	13420	13420	13420	0
330	20241119	140100	246220540	13420	13420	13420	13420	0
331	20241119	140000	246220540	13420	13420	13420	13420	0
332	20241119	135900	246220540	13420	13420	13420	13420	0
333	20241119	135800	246220540	13420	13420	13420	13420	0
334	20241119	135700	246220540	13420	13420	13420	13420	0
335	20241119	135600	246220540	13420	13420	13420	13420	0
336	20241119	135500	246220540	13420	13420	13420	13420	0
337	20241119	135400	246220540	13420	13430	13430	13420	3
338	20241119	135300	246180270	13420	13420	13420	13420	0
339	20241119	135200	246180270	13420	13420	13420	13420	0
340	20241119	135100	246180270	13420	13420	13420	13420	1
341	20241119	135000	246166850	13430	13430	13430	13430	0
342	20241119	134900	246166850	13430	13430	13430	13430	0
343	20241119	134800	246166850	13430	13430	13430	13430	0
344	20241119	134700	246166850	13430	13430	13430	13430	0
345	20241119	134600	246166850	13430	13430	13430	13430	0
346	20241119	134500	246166850	13430	13430	13430	13430	0
347	20241119	134400	246166850	13430	13430	13430	13430	0
348	20241119	134300	246166850	13430	13430	13430	13430	0
349	20241119	134200	246166850	13430	13430	13430	13430	0
350	20241119	134100	246166850	13430	13430	13430	13430	0
351	20241119	134000	246166850	13430	13430	13430	13430	0
352	20241119	133900	246166850	13430	13430	13430	13430	1
353	20241119	133800	246153420	13430	13430	13430	13430	0
354	20241119	133700	246153420	13430	13430	13430	13430	0
355	20241119	133600	246153420	13430	13430	13430	13430	0
356	20241119	133500	246153420	13430	13430	13430	13430	1
357	20241119	133400	246139990	13430	13430	13430	13430	0
358	20241119	133300	246139990	13430	13430	13430	13430	0
359	20241119	133200	246139990	13430	13430	13430	13430	0
360	20241119	133100	246139990	13430	13430	13430	13430	0
361	20241119	133000	246139990	13430	13430	13430	13430	0
362	20241119	132900	246139990	13430	13430	13430	13430	0
363	20241119	132800	246139990	13430	13430	13430	13430	0
364	20241119	132700	246139990	13430	13430	13430	13430	1
365	20241119	132600	246126560	13430	13430	13430	13430	0
366	20241119	132500	246126560	13430	13430	13430	13430	1
367	20241119	132400	246113130	13430	13430	13430	13430	1
368	20241119	132300	246099700	13430	13430	13430	13430	1
369	20241119	132200	246086270	13440	13440	13440	13440	0
370	20241119	132100	246086270	13440	13440	13440	13440	1
371	20241119	132000	246072830	13440	13440	13440	13440	0
372	20241119	131900	246072830	13440	13440	13440	13440	0
373	20241119	131800	246072830	13440	13430	13440	13420	32
374	20241119	131700	245643120	13430	13430	13430	13430	0
375	20241119	131600	245643120	13430	13430	13430	13430	0
376	20241119	131500	245643120	13430	13430	13430	13430	0
377	20241119	131400	245643120	13430	13430	13430	13430	0
378	20241119	131300	245643120	13430	13430	13430	13430	0
379	20241119	131200	245643120	13430	13430	13430	13430	0
380	20241119	131100	245643120	13430	13430	13430	13430	0
381	20241119	131000	245643120	13430	13430	13430	13430	0
382	20241119	130900	245643120	13430	13430	13430	13430	0
383	20241119	130800	245643120	13430	13430	13430	13430	0
384	20241119	130700	245643120	13430	13430	13430	13430	0
385	20241119	130600	245643120	13430	13430	13430	13430	0
386	20241119	130500	245643120	13430	13430	13430	13430	0
387	20241119	130400	245643120	13430	13430	13430	13430	0
388	20241119	130300	245643120	13430	13430	13430	13430	0
389	20241119	130200	245643120	13430	13430	13430	13430	23
390	20241119	130100	245334230	13440	13440	13440	13440	0
391	20241119	130000	245334230	13440	13440	13440	13440	0
392	20241119	125900	245334230	13440	13440	13440	13440	0
393	20241119	125800	245334230	13440	13440	13440	13440	0
394	20241119	125700	245334230	13440	13440	13440	13440	0
395	20241119	125600	245334230	13440	13440	13440	13440	0
396	20241119	125500	245334230	13440	13440	13440	13440	0
397	20241119	125400	245334230	13440	13440	13440	13440	0
398	20241119	125300	245334230	13440	13440	13440	13440	0
399	20241119	125200	245334230	13440	13440	13440	13440	0
400	20241119	125100	245334230	13440	13440	13440	13440	0
401	20241119	125000	245334230	13440	13440	13440	13440	0
402	20241119	124900	245334230	13440	13440	13440	13440	45
403	20241119	124800	244729430	13430	13430	13430	13430	0
404	20241119	124700	244729430	13430	13430	13430	13430	0
405	20241119	124600	244729430	13430	13430	13430	13430	0
406	20241119	124500	244729430	13430	13430	13430	13430	0
407	20241119	124400	244729430	13430	13430	13430	13430	964
408	20241119	124300	231782910	13430	13430	13430	13430	36
409	20241119	124200	231299430	13430	13430	13430	13430	11
410	20241119	124100	231151700	13420	13420	13420	13420	0
411	20241119	124000	231151700	13420	13420	13420	13420	0
412	20241119	123900	231151700	13420	13420	13420	13420	0
413	20241119	123800	231151700	13420	13420	13420	13420	0
414	20241119	123700	231151700	13420	13420	13420	13420	0
415	20241119	123600	231151700	13420	13420	13420	13420	0
416	20241119	123500	231151700	13420	13420	13420	13420	0
417	20241119	123400	231151700	13420	13420	13420	13420	0
418	20241119	123300	231151700	13420	13420	13420	13420	0
419	20241119	123200	231151700	13420	13420	13420	13420	0
420	20241119	123100	231151700	13420	13420	13420	13420	0
421	20241119	123000	231151700	13420	13420	13420	13420	0
422	20241119	122900	231151700	13420	13420	13420	13420	0
423	20241119	122800	231151700	13420	13420	13420	13420	0
424	20241119	122700	231151700	13420	13420	13420	13420	0
425	20241119	122600	231151700	13420	13420	13420	13420	0
426	20241119	122500	231151700	13420	13420	13420	13420	120
427	20241119	122400	229541300	13410	13410	13410	13410	1
428	20241119	122300	229527890	13410	13410	13410	13410	3
429	20241119	122200	229487660	13420	13420	13420	13420	0
430	20241119	122100	229487660	13420	13420	13420	13420	0
431	20241119	122000	229487660	13420	13420	13420	13420	0
432	20241119	121900	229487660	13420	13420	13420	13420	0
433	20241119	121800	229487660	13420	13420	13420	13420	0
434	20241119	121700	229487660	13420	13420	13420	13420	0
435	20241119	121600	229487660	13420	13420	13420	13420	0
436	20241119	121500	229487660	13420	13420	13420	13420	0
437	20241119	121400	229487660	13420	13420	13420	13420	0
438	20241119	121300	229487660	13420	13420	13420	13420	0
439	20241119	121200	229487660	13420	13410	13420	13410	201
440	20241119	121100	226790280	13410	13410	13410	13410	0
441	20241119	121000	226790280	13410	13410	13410	13410	0
442	20241119	120900	226790280	13410	13410	13410	13410	0
443	20241119	120800	226790280	13410	13410	13410	13410	0
444	20241119	120700	226790280	13410	13410	13410	13410	0
445	20241119	120600	226790280	13410	13410	13410	13410	0
446	20241119	120500	226790280	13410	13410	13410	13410	0
447	20241119	120400	226790280	13410	13410	13410	13410	0
448	20241119	120300	226790280	13410	13410	13410	13410	0
449	20241119	120200	226790280	13410	13410	13410	13410	0
450	20241119	120100	226790280	13410	13410	13410	13410	1
451	20241119	120000	226776870	13380	13380	13380	13380	0
452	20241119	115900	226776870	13380	13390	13400	13380	12
453	20241119	115800	226616280	13380	13380	13380	13380	0
454	20241119	115700	226616280	13380	13380	13380	13380	0
455	20241119	115600	226616280	13380	13380	13380	13380	0
456	20241119	115500	226616280	13380	13380	13380	13380	0
457	20241119	115400	226616280	13380	13380	13380	13380	54
458	20241119	115300	225893760	13370	13370	13370	13370	0
459	20241119	115200	225893760	13370	13370	13370	13370	0
460	20241119	115100	225893760	13370	13370	13370	13370	100
461	20241119	115000	224556760	13370	13370	13370	13370	0
462	20241119	114900	224556760	13370	13370	13370	13370	0
463	20241119	114800	224556760	13370	13370	13370	13370	0
464	20241119	114700	224556760	13370	13370	13370	13370	0
465	20241119	114600	224556760	13370	13370	13370	13370	0
466	20241119	114500	224556760	13370	13370	13370	13370	0
467	20241119	114400	224556760	13370	13370	13370	13370	0
468	20241119	114300	224556760	13370	13410	13410	13370	45
469	20241119	114200	223955010	13380	13380	13380	13380	9
470	20241119	114100	223834590	13380	13410	13410	13380	46
471	20241119	114000	223218860	13430	13430	13430	13430	0
472	20241119	113900	223218860	13430	13430	13430	13430	0
473	20241119	113800	223218860	13430	13430	13430	13430	0
474	20241119	113700	223218860	13430	13430	13430	13430	0
475	20241119	113600	223218860	13430	13430	13430	13430	0
476	20241119	113500	223218860	13430	13430	13430	13430	0
477	20241119	113400	223218860	13430	13430	13430	13430	0
478	20241119	113300	223218860	13430	13430	13430	13430	0
479	20241119	113200	223218860	13430	13430	13430	13430	0
480	20241119	113100	223218860	13430	13430	13430	13430	0
481	20241119	113000	223218860	13430	13430	13430	13430	0
482	20241119	112900	223218860	13430	13430	13430	13430	1
483	20241119	112800	223205430	13430	13450	13450	13430	17
484	20241119	112700	222976960	13450	13450	13450	13450	142
485	20241119	112600	221067060	13450	13450	13450	13450	0
486	20241119	112500	221067060	13450	13410	13450	13410	426
487	20241119	112400	215347640	13400	13400	13400	13400	0
488	20241119	112300	215347640	13400	13360	13400	13360	690
489	20241119	112200	206120640	13360	13360	13360	13360	0
490	20241119	112100	206120640	13360	13360	13360	13330	3
491	20241119	112000	206080590	13360	13330	13360	13330	615
492	20241119	111900	197867600	13330	13330	13330	13330	33
493	20241119	111800	197427710	13330	13320	13330	13310	194
494	20241119	111700	194843590	13330	13330	13330	13330	0
495	20241119	111600	194843590	13330	13340	13340	13330	13
496	20241119	111500	194670190	13340	13340	13340	13340	2
497	20241119	111400	194643510	13340	13330	13340	13330	87
498	20241119	111300	193482940	13340	13330	13340	13320	41
499	20241119	111200	192936220	13330	13350	13350	13330	169
500	20241119	111100	190682310	13340	13340	13340	13340	0
501	20241119	111000	190682310	13340	13340	13340	13340	0
502	20241119	110900	190682310	13340	13340	13340	13340	0
503	20241119	110800	190682310	13340	13360	13360	13340	699
504	20241119	110700	181346500	13360	13360	13360	13360	0
505	20241119	110600	181346500	13360	13370	13370	13360	32
506	20241119	110500	180918960	13370	13380	13380	13370	20
507	20241119	110400	180651460	13380	13380	13380	13380	10
508	20241119	110300	180517660	13370	13370	13370	13370	0
509	20241119	110200	180517660	13370	13370	13370	13370	10
510	20241119	110100	180383960	13370	13370	13370	13370	15
511	20241119	110000	180183410	13360	13360	13360	13360	0
512	20241119	105900	180183410	13360	13360	13360	13360	0
513	20241119	105800	180183410	13360	13360	13360	13360	0
514	20241119	105700	180183410	13360	13360	13360	13360	0
515	20241119	105600	180183410	13360	13360	13360	13360	0
516	20241119	105500	180183410	13360	13370	13370	13360	179
517	20241119	105400	177791270	13380	13380	13380	13380	31
518	20241119	105300	177376490	13390	13390	13390	13390	10
519	20241119	105200	177242590	13390	13390	13390	13390	11
520	20241119	105100	177095300	13370	13370	13370	13370	0
521	20241119	105000	177095300	13370	13370	13370	13370	0
522	20241119	104900	177095300	13370	13360	13370	13300	2534
523	20241119	104800	143377140	13440	13400	13440	13400	1665
524	20241119	104700	121059170	13400	13420	13420	13400	737
525	20241119	104600	111181400	13420	13470	13470	13420	4721
526	20241119	104500	47631970	13470	13510	13510	13470	2000
527	20241119	104400	20668790	13510	13510	13510	13510	0
528	20241119	104300	20668790	13510	13510	13510	13510	1
529	20241119	104200	20655280	13510	13510	13510	13510	0
530	20241119	104100	20655280	13510	13510	13510	13510	0
531	20241119	104000	20655280	13510	13510	13510	13510	0
532	20241119	103900	20655280	13510	13510	13510	13510	0
533	20241119	103800	20655280	13510	13510	13510	13510	0
534	20241119	103700	20655280	13510	13510	13510	13510	0
535	20241119	103600	20655280	13510	13510	13510	13510	99
536	20241119	103500	19317790	13510	13510	13510	13510	0
537	20241119	103400	19317790	13510	13510	13510	13510	0
538	20241119	103300	19317790	13510	13510	13510	13510	0
539	20241119	103200	19317790	13510	13510	13510	13510	0
540	20241119	103100	19317790	13510	13510	13510	13510	0
541	20241119	103000	19317790	13510	13510	13510	13510	0
542	20241119	102900	19317790	13510	13510	13510	13510	0
543	20241119	102800	19317790	13510	13510	13510	13510	0
544	20241119	102700	19317790	13510	13510	13510	13510	0
545	20241119	102600	19317790	13510	13510	13510	13510	0
546	20241119	102500	19317790	13510	13510	13510	13510	0
547	20241119	102400	19317790	13510	13510	13510	13510	0
548	20241119	102300	19317790	13510	13510	13510	13510	0
549	20241119	102200	19317790	13510	13510	13510	13510	0
550	20241119	102100	19317790	13510	13510	13510	13510	0
551	20241119	102000	19317790	13510	13510	13510	13510	0
552	20241119	101900	19317790	13510	13510	13510	13510	0
553	20241119	101800	19317790	13510	13510	13510	13510	0
554	20241119	101700	19317790	13510	13510	13510	13510	0
555	20241119	101600	19317790	13510	13510	13510	13510	0
556	20241119	101500	19317790	13510	13510	13510	13510	0
557	20241119	101400	19317790	13510	13510	13510	13510	1
558	20241119	101300	19304280	13510	13510	13510	13510	0
559	20241119	101200	19304280	13510	13510	13510	13510	0
560	20241119	101100	19304280	13510	13510	13510	13510	0
561	20241119	101000	19304280	13510	13510	13510	13510	0
562	20241119	100900	19304280	13510	13510	13510	13510	0
563	20241119	100800	19304280	13510	13510	13510	13510	0
564	20241119	100700	19304280	13510	13510	13510	13510	0
565	20241119	100600	19304280	13510	13510	13510	13510	0
566	20241119	100500	19304280	13510	13510	13510	13510	40
567	20241119	100400	18763880	13560	13560	13560	13560	0
568	20241119	100300	18763880	13560	13560	13560	13560	0
569	20241119	100200	18763880	13560	13560	13560	13560	0
570	20241119	100100	18763880	13560	13560	13560	13560	0
571	20241119	100000	18763880	13560	13560	13560	13560	0
572	20241119	095900	18763880	13560	13560	13560	13560	0
573	20241119	095800	18763880	13560	13560	13560	13560	0
574	20241119	095700	18763880	13560	13560	13560	13560	0
575	20241119	095600	18763880	13560	13560	13560	13560	0
576	20241119	095500	18763880	13560	13560	13560	13560	20
577	20241119	095400	18492680	13560	13550	13560	13550	50
578	20241119	095300	17815100	13510	13510	13510	13510	0
579	20241119	095200	17815100	13510	13510	13510	13510	0
580	20241119	095100	17815100	13510	13510	13510	13510	0
581	20241119	095000	17815100	13510	13510	13510	13510	0
582	20241119	094900	17815100	13510	13530	13530	13510	13
583	20241119	094800	17639250	13530	13530	13530	13530	21
584	20241119	094700	17355120	13520	13520	13520	13520	0
585	20241119	094600	17355120	13520	13520	13520	13520	30
586	20241119	094500	16949520	13530	13530	13530	13530	20
587	20241119	094400	16678920	13530	13530	13530	13530	0
588	20241119	094300	16678920	13530	13540	13540	13530	50
589	20241119	094200	16002220	13540	13540	13540	13540	10
590	20241119	094100	15866820	13550	13550	13550	13540	22
591	20241119	094000	15568820	13540	13540	13540	13540	0
592	20241119	093900	15568820	13540	13540	13540	13540	0
593	20241119	093800	15568820	13540	13540	13540	13540	0
594	20241119	093700	15568820	13540	13540	13540	13540	0
595	20241119	093600	15568820	13540	13540	13540	13540	10
596	20241119	093500	15433420	13550	13550	13550	13550	0
597	20241119	093400	15433420	13550	13560	13560	13550	2
598	20241119	093300	15406310	13530	13530	13530	13530	10
599	20241119	093200	15271010	13530	13530	13530	13530	0
600	20241119	093100	15271010	13530	13530	13530	13530	0
601	20241119	093000	15271010	13530	13530	13530	13530	0
602	20241119	092900	15271010	13530	13530	13530	13530	184
603	20241119	092800	12781490	13520	13530	13530	13520	41
604	20241119	092700	12227070	13520	13520	13520	13520	0
605	20241119	092600	12227070	13520	13520	13520	13520	0
606	20241119	092500	12227070	13520	13520	13520	13520	0
607	20241119	092400	12227070	13520	13520	13520	13520	0
608	20241119	092300	12227070	13520	13520	13520	13520	0
609	20241119	092200	12227070	13520	13520	13520	13520	0
610	20241119	092100	12227070	13520	13520	13520	13520	0
611	20241119	092000	12227070	13520	13520	13520	13520	0
612	20241119	091900	12227070	13520	13520	13520	13520	0
613	20241119	091800	12227070	13520	13550	13550	13520	70
614	20241119	091700	11280210	13680	13680	13680	13680	0
615	20241119	091600	11280210	13680	13680	13680	13680	0
616	20241119	091500	11280210	13680	13680	13680	13680	0
617	20241119	091400	11280210	13680	13680	13680	13680	0
618	20241119	091300	11280210	13680	13680	13680	13680	0
619	20241119	091200	11280210	13680	13680	13680	13680	0
620	20241119	091100	11280210	13680	13680	13680	13680	0
621	20241119	091000	11280210	13680	13680	13680	13680	0
622	20241119	090900	11280210	13680	13540	13680	13540	13
623	20241119	090800	11104050	13590	13590	13590	13590	0
624	20241119	090700	11104050	13590	13590	13590	13590	0
625	20241119	090600	11104050	13590	13590	13590	13590	0
626	20241119	090500	11104050	13590	13590	13590	13590	5
627	20241119	090400	11036100	13530	13530	13530	13530	0
628	20241119	090300	11036100	13530	13530	13530	13530	0
629	20241119	090200	11036100	13530	13690	13690	13530	6
630	20241119	090100	10954760	13700	13700	13700	13700	0
631	20241119	090000	10954760	13700	13640	13700	13640	801