KissMeData/327610/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210100	5404240	5800	5800	5800	5800	11
3	20241119	210000	5404240	5800	5800	5800	5800	0
4	20241119	205900	5404240	5800	5800	5800	5800	0
5	20241119	205800	5404240	5800	5800	5800	5800	0
6	20241119	205700	5404240	5800	5800	5800	5800	0
7	20241119	205600	5404240	5800	5800	5800	5800	0
8	20241119	205500	5404240	5800	5800	5800	5800	0
9	20241119	205400	5404240	5800	5800	5800	5800	0
10	20241119	205300	5404240	5800	5800	5800	5800	0
11	20241119	205200	5404240	5800	5800	5800	5800	0
12	20241119	205100	5404240	5800	5800	5800	5800	0
13	20241119	205000	5404240	5800	5800	5800	5800	0
14	20241119	204900	5404240	5800	5800	5800	5800	0
15	20241119	204800	5404240	5800	5800	5800	5800	0
16	20241119	204700	5404240	5800	5800	5800	5800	0
17	20241119	204600	5404240	5800	5800	5800	5800	0
18	20241119	204500	5404240	5800	5800	5800	5800	0
19	20241119	204400	5404240	5800	5800	5800	5800	0
20	20241119	204300	5404240	5800	5800	5800	5800	0
21	20241119	204200	5404240	5800	5800	5800	5800	0
22	20241119	204100	5404240	5800	5800	5800	5800	0
23	20241119	204000	5404240	5800	5800	5800	5800	0
24	20241119	203900	5404240	5800	5800	5800	5800	0
25	20241119	203800	5404240	5800	5800	5800	5800	0
26	20241119	203700	5404240	5800	5800	5800	5800	0
27	20241119	203600	5404240	5800	5800	5800	5800	0
28	20241119	203500	5404240	5800	5800	5800	5800	0
29	20241119	203400	5404240	5800	5800	5800	5800	0
30	20241119	203300	5404240	5800	5800	5800	5800	0
31	20241119	203200	5404240	5800	5800	5800	5800	0
32	20241119	203100	5404240	5800	5800	5800	5800	11
33	20241119	203000	5404240	5800	5800	5800	5800	0
34	20241119	202900	5404240	5800	5800	5800	5800	0
35	20241119	202800	5404240	5800	5800	5800	5800	0
36	20241119	202700	5404240	5800	5800	5800	5800	0
37	20241119	202600	5404240	5800	5800	5800	5800	0
38	20241119	202500	5404240	5800	5800	5800	5800	0
39	20241119	202400	5404240	5800	5800	5800	5800	0
40	20241119	202300	5404240	5800	5800	5800	5800	0
41	20241119	202200	5404240	5800	5800	5800	5800	0
42	20241119	202100	5404240	5800	5800	5800	5800	0
43	20241119	202000	5404240	5800	5800	5800	5800	0
44	20241119	201900	5404240	5800	5800	5800	5800	0
45	20241119	201800	5404240	5800	5800	5800	5800	0
46	20241119	201700	5404240	5800	5800	5800	5800	0
47	20241119	201600	5404240	5800	5800	5800	5800	0
48	20241119	201500	5404240	5800	5800	5800	5800	0
49	20241119	201400	5404240	5800	5800	5800	5800	0
50	20241119	201300	5404240	5800	5800	5800	5800	0
51	20241119	201200	5404240	5800	5800	5800	5800	0
52	20241119	201100	5404240	5800	5800	5800	5800	0
53	20241119	201000	5404240	5800	5800	5800	5800	0
54	20241119	200900	5404240	5800	5800	5800	5800	0
55	20241119	200800	5404240	5800	5800	5800	5800	0
56	20241119	200700	5404240	5800	5800	5800	5800	0
57	20241119	200600	5404240	5800	5800	5800	5800	0
58	20241119	200500	5404240	5800	5800	5800	5800	0
59	20241119	200400	5404240	5800	5800	5800	5800	0
60	20241119	200300	5404240	5800	5800	5800	5800	0
61	20241119	200200	5404240	5800	5800	5800	5800	0
62	20241119	200100	5404240	5800	5800	5800	5800	11
63	20241119	200000	5404240	5800	5800	5800	5800	0
64	20241119	195900	5404240	5800	5800	5800	5800	0
65	20241119	195800	5404240	5800	5800	5800	5800	0
66	20241119	195700	5404240	5800	5800	5800	5800	0
67	20241119	195600	5404240	5800	5800	5800	5800	0
68	20241119	195500	5404240	5800	5800	5800	5800	0
69	20241119	195400	5404240	5800	5800	5800	5800	0
70	20241119	195300	5404240	5800	5800	5800	5800	0
71	20241119	195200	5404240	5800	5800	5800	5800	0
72	20241119	195100	5404240	5800	5800	5800	5800	0
73	20241119	195000	5404240	5800	5800	5800	5800	0
74	20241119	194900	5404240	5800	5800	5800	5800	0
75	20241119	194800	5404240	5800	5800	5800	5800	0
76	20241119	194700	5404240	5800	5800	5800	5800	0
77	20241119	194600	5404240	5800	5800	5800	5800	0
78	20241119	194500	5404240	5800	5800	5800	5800	0
79	20241119	194400	5404240	5800	5800	5800	5800	0
80	20241119	194300	5404240	5800	5800	5800	5800	0
81	20241119	194200	5404240	5800	5800	5800	5800	0
82	20241119	194100	5404240	5800	5800	5800	5800	0
83	20241119	194000	5404240	5800	5800	5800	5800	0
84	20241119	193900	5404240	5800	5800	5800	5800	0
85	20241119	193800	5404240	5800	5800	5800	5800	0
86	20241119	193700	5404240	5800	5800	5800	5800	0
87	20241119	193600	5404240	5800	5800	5800	5800	0
88	20241119	193500	5404240	5800	5800	5800	5800	0
89	20241119	193400	5404240	5800	5800	5800	5800	0
90	20241119	193300	5404240	5800	5800	5800	5800	0
91	20241119	193200	5404240	5800	5800	5800	5800	0
92	20241119	193100	5404240	5800	5800	5800	5800	11
93	20241119	193000	5404240	5800	5800	5800	5800	0
94	20241119	192900	5404240	5800	5800	5800	5800	0
95	20241119	192800	5404240	5800	5800	5800	5800	0
96	20241119	192700	5404240	5800	5800	5800	5800	0
97	20241119	192600	5404240	5800	5800	5800	5800	0
98	20241119	192500	5404240	5800	5800	5800	5800	0
99	20241119	192400	5404240	5800	5800	5800	5800	0
100	20241119	192300	5404240	5800	5800	5800	5800	0
101	20241119	192200	5404240	5800	5800	5800	5800	0
102	20241119	192100	5404240	5800	5800	5800	5800	0
103	20241119	192000	5404240	5800	5800	5800	5800	0
104	20241119	191900	5404240	5800	5800	5800	5800	0
105	20241119	191800	5404240	5800	5800	5800	5800	0
106	20241119	191700	5404240	5800	5800	5800	5800	0
107	20241119	191600	5404240	5800	5800	5800	5800	0
108	20241119	191500	5404240	5800	5800	5800	5800	0
109	20241119	191400	5404240	5800	5800	5800	5800	0
110	20241119	191300	5404240	5800	5800	5800	5800	0
111	20241119	191200	5404240	5800	5800	5800	5800	0
112	20241119	191100	5404240	5800	5800	5800	5800	0
113	20241119	191000	5404240	5800	5800	5800	5800	0
114	20241119	190900	5404240	5800	5800	5800	5800	0
115	20241119	190800	5404240	5800	5800	5800	5800	0
116	20241119	190700	5404240	5800	5800	5800	5800	0
117	20241119	190600	5404240	5800	5800	5800	5800	0
118	20241119	190500	5404240	5800	5800	5800	5800	0
119	20241119	190400	5404240	5800	5800	5800	5800	0
120	20241119	190300	5404240	5800	5800	5800	5800	0
121	20241119	190200	5404240	5800	5800	5800	5800	0
122	20241119	190100	5404240	5800	5800	5800	5800	11
123	20241119	190000	5404240	5800	5800	5800	5800	0
124	20241119	185900	5404240	5800	5800	5800	5800	0
125	20241119	185800	5404240	5800	5800	5800	5800	0
126	20241119	185700	5404240	5800	5800	5800	5800	0
127	20241119	185600	5404240	5800	5800	5800	5800	0
128	20241119	185500	5404240	5800	5800	5800	5800	0
129	20241119	185400	5404240	5800	5800	5800	5800	0
130	20241119	185300	5404240	5800	5800	5800	5800	0
131	20241119	185200	5404240	5800	5800	5800	5800	0
132	20241119	185100	5404240	5800	5800	5800	5800	0
133	20241119	185000	5404240	5800	5800	5800	5800	0
134	20241119	184900	5404240	5800	5800	5800	5800	0
135	20241119	184800	5404240	5800	5800	5800	5800	0
136	20241119	184700	5404240	5800	5800	5800	5800	0
137	20241119	184600	5404240	5800	5800	5800	5800	0
138	20241119	184500	5404240	5800	5800	5800	5800	0
139	20241119	184400	5404240	5800	5800	5800	5800	0
140	20241119	184300	5404240	5800	5800	5800	5800	0
141	20241119	184200	5404240	5800	5800	5800	5800	0
142	20241119	184100	5404240	5800	5800	5800	5800	0
143	20241119	184000	5404240	5800	5800	5800	5800	0
144	20241119	183900	5404240	5800	5800	5800	5800	0
145	20241119	183800	5404240	5800	5800	5800	5800	0
146	20241119	183700	5404240	5800	5800	5800	5800	0
147	20241119	183600	5404240	5800	5800	5800	5800	0
148	20241119	183500	5404240	5800	5800	5800	5800	0
149	20241119	183400	5404240	5800	5800	5800	5800	0
150	20241119	183300	5404240	5800	5800	5800	5800	0
151	20241119	183200	5404240	5800	5800	5800	5800	0
152	20241119	183100	5404240	5800	5800	5800	5800	11
153	20241119	183000	5404240	5800	5800	5800	5800	0
154	20241119	182900	5404240	5800	5800	5800	5800	0
155	20241119	182800	5404240	5800	5800	5800	5800	0
156	20241119	182700	5404240	5800	5800	5800	5800	0
157	20241119	182600	5404240	5800	5800	5800	5800	0
158	20241119	182500	5404240	5800	5800	5800	5800	0
159	20241119	182400	5404240	5800	5800	5800	5800	0
160	20241119	182300	5404240	5800	5800	5800	5800	0
161	20241119	182200	5404240	5800	5800	5800	5800	0
162	20241119	182100	5404240	5800	5800	5800	5800	0
163	20241119	182000	5404240	5800	5800	5800	5800	0
164	20241119	181900	5404240	5800	5800	5800	5800	0
165	20241119	181800	5404240	5800	5800	5800	5800	0
166	20241119	181700	5404240	5800	5800	5800	5800	0
167	20241119	181600	5404240	5800	5800	5800	5800	0
168	20241119	181500	5404240	5800	5800	5800	5800	0
169	20241119	181400	5404240	5800	5800	5800	5800	0
170	20241119	181300	5404240	5800	5800	5800	5800	0
171	20241119	181200	5404240	5800	5800	5800	5800	0
172	20241119	181100	5404240	5800	5800	5800	5800	0
173	20241119	181000	5404240	5800	5800	5800	5800	0
174	20241119	180900	5404240	5800	5800	5800	5800	0
175	20241119	180800	5404240	5800	5800	5800	5800	0
176	20241119	180700	5404240	5800	5800	5800	5800	0
177	20241119	180600	5404240	5800	5800	5800	5800	0
178	20241119	180500	5404240	5800	5800	5800	5800	0
179	20241119	180400	5404240	5800	5800	5800	5800	0
180	20241119	180300	5404240	5800	5800	5800	5800	0
181	20241119	180200	5404240	5800	5800	5800	5800	0
182	20241119	180100	5404240	5800	5800	5800	5800	11
183	20241119	180000	5404240	5800	5800	5800	5800	0
184	20241119	175900	5404240	5800	5800	5800	5800	0
185	20241119	175800	5404240	5800	5800	5800	5800	0
186	20241119	175700	5404240	5800	5800	5800	5800	0
187	20241119	175600	5404240	5800	5800	5800	5800	0
188	20241119	175500	5404240	5800	5800	5800	5800	0
189	20241119	175400	5404240	5800	5800	5800	5800	0
190	20241119	175300	5404240	5800	5800	5800	5800	0
191	20241119	175200	5404240	5800	5800	5800	5800	0
192	20241119	175100	5404240	5800	5800	5800	5800	0
193	20241119	175000	5404240	5800	5800	5800	5800	0
194	20241119	174900	5404240	5800	5800	5800	5800	0
195	20241119	174800	5404240	5800	5800	5800	5800	0
196	20241119	174700	5404240	5800	5800	5800	5800	0
197	20241119	174600	5404240	5800	5800	5800	5800	0
198	20241119	174500	5404240	5800	5800	5800	5800	0
199	20241119	174400	5404240	5800	5800	5800	5800	0
200	20241119	174300	5404240	5800	5800	5800	5800	0
201	20241119	174200	5404240	5800	5800	5800	5800	0
202	20241119	174100	5404240	5800	5800	5800	5800	0
203	20241119	174000	5404240	5800	5800	5800	5800	0
204	20241119	173900	5404240	5800	5800	5800	5800	0
205	20241119	173800	5404240	5800	5800	5800	5800	0
206	20241119	173700	5404240	5800	5800	5800	5800	0
207	20241119	173600	5404240	5800	5800	5800	5800	0
208	20241119	173500	5404240	5800	5800	5800	5800	0
209	20241119	173400	5404240	5800	5800	5800	5800	0
210	20241119	173300	5404240	5800	5800	5800	5800	0
211	20241119	173200	5404240	5800	5800	5800	5800	0
212	20241119	173100	5404240	5800	5800	5800	5800	11
213	20241119	173000	5404240	5800	5800	5800	5800	0
214	20241119	172900	5404240	5800	5800	5800	5800	0
215	20241119	172800	5404240	5800	5800	5800	5800	0
216	20241119	172700	5404240	5800	5800	5800	5800	0
217	20241119	172600	5404240	5800	5800	5800	5800	0
218	20241119	172500	5404240	5800	5800	5800	5800	0
219	20241119	172400	5404240	5800	5800	5800	5800	0
220	20241119	172300	5404240	5800	5800	5800	5800	0
221	20241119	172200	5404240	5800	5800	5800	5800	0
222	20241119	172100	5404240	5800	5800	5800	5800	0
223	20241119	172000	5404240	5800	5800	5800	5800	0
224	20241119	171900	5404240	5800	5800	5800	5800	0
225	20241119	171800	5404240	5800	5800	5800	5800	0
226	20241119	171700	5404240	5800	5800	5800	5800	0
227	20241119	171600	5404240	5800	5800	5800	5800	0
228	20241119	171500	5404240	5800	5800	5800	5800	0
229	20241119	171400	5404240	5800	5800	5800	5800	0
230	20241119	171300	5404240	5800	5800	5800	5800	0
231	20241119	171200	5404240	5800	5800	5800	5800	0
232	20241119	171100	5404240	5800	5800	5800	5800	0
233	20241119	171000	5404240	5800	5800	5800	5800	0
234	20241119	170900	5404240	5800	5800	5800	5800	0
235	20241119	170800	5404240	5800	5800	5800	5800	0
236	20241119	170700	5404240	5800	5800	5800	5800	0
237	20241119	170600	5404240	5800	5800	5800	5800	0
238	20241119	170500	5404240	5800	5800	5800	5800	0
239	20241119	170400	5404240	5800	5800	5800	5800	0
240	20241119	170300	5404240	5800	5800	5800	5800	0
241	20241119	170200	5404240	5800	5800	5800	5800	0
242	20241119	170100	5404240	5800	5800	5800	5800	11
243	20241119	170000	5404240	5800	5800	5800	5800	0
244	20241119	165900	5404240	5800	5800	5800	5800	0
245	20241119	165800	5404240	5800	5800	5800	5800	0
246	20241119	165700	5404240	5800	5800	5800	5800	0
247	20241119	165600	5404240	5800	5800	5800	5800	0
248	20241119	165500	5404240	5800	5800	5800	5800	0
249	20241119	165400	5404240	5800	5800	5800	5800	0
250	20241119	165300	5404240	5800	5800	5800	5800	0
251	20241119	165200	5404240	5800	5800	5800	5800	0
252	20241119	165100	5404240	5800	5800	5800	5800	0
253	20241119	165000	5404240	5800	5800	5800	5800	0
254	20241119	164900	5404240	5800	5800	5800	5800	0
255	20241119	164800	5404240	5800	5800	5800	5800	0
256	20241119	164700	5404240	5800	5800	5800	5800	0
257	20241119	164600	5404240	5800	5800	5800	5800	0
258	20241119	164500	5404240	5800	5800	5800	5800	0
259	20241119	164400	5404240	5800	5800	5800	5800	0
260	20241119	164300	5404240	5800	5800	5800	5800	0
261	20241119	164200	5404240	5800	5800	5800	5800	0
262	20241119	164100	5404240	5800	5800	5800	5800	0
263	20241119	164000	5404240	5800	5800	5800	5800	0
264	20241119	163900	5404240	5800	5800	5800	5800	0
265	20241119	163800	5404240	5800	5800	5800	5800	0
266	20241119	163700	5404240	5800	5800	5800	5800	0
267	20241119	163600	5404240	5800	5800	5800	5800	0
268	20241119	163500	5404240	5800	5800	5800	5800	0
269	20241119	163400	5404240	5800	5800	5800	5800	0
270	20241119	163300	5404240	5800	5800	5800	5800	0
271	20241119	163200	5404240	5800	5800	5800	5800	0
272	20241119	163100	5404240	5800	5800	5800	5800	11
273	20241119	163000	5404240	5800	5800	5800	5800	0
274	20241119	162900	5404240	5800	5800	5800	5800	0
275	20241119	162800	5404240	5800	5800	5800	5800	0
276	20241119	162700	5404240	5800	5800	5800	5800	0
277	20241119	162600	5404240	5800	5800	5800	5800	0
278	20241119	162500	5404240	5800	5800	5800	5800	0
279	20241119	162400	5404240	5800	5800	5800	5800	0
280	20241119	162300	5404240	5800	5800	5800	5800	0
281	20241119	162200	5404240	5800	5800	5800	5800	0
282	20241119	162100	5404240	5800	5800	5800	5800	0
283	20241119	162000	5404240	5800	5800	5800	5800	0
284	20241119	161900	5404240	5800	5800	5800	5800	0
285	20241119	161800	5404240	5800	5800	5800	5800	0
286	20241119	161700	5404240	5800	5800	5800	5800	0
287	20241119	161600	5404240	5800	5800	5800	5800	0
288	20241119	161500	5404240	5800	5800	5800	5800	0
289	20241119	161400	5404240	5800	5800	5800	5800	0
290	20241119	161300	5404240	5800	5800	5800	5800	0
291	20241119	161200	5404240	5800	5800	5800	5800	0
292	20241119	161100	5404240	5800	5800	5800	5800	0
293	20241119	161000	5404240	5800	5800	5800	5800	0
294	20241119	160900	5404240	5800	5800	5800	5800	0
295	20241119	160800	5404240	5800	5800	5800	5800	0
296	20241119	160700	5404240	5800	5800	5800	5800	0
297	20241119	160600	5404240	5800	5800	5800	5800	0
298	20241119	160500	5404240	5800	5800	5800	5800	0
299	20241119	160400	5404240	5800	5800	5800	5800	0
300	20241119	160300	5404240	5800	5800	5800	5800	0
301	20241119	160200	5404240	5800	5800	5800	5800	0
302	20241119	160100	5404240	5800	5800	5800	5800	11
303	20241119	160000	5404240	5800	5800	5800	5800	0
304	20241119	155900	5404240	5800	5800	5800	5800	0
305	20241119	155800	5404240	5800	5800	5800	5800	0
306	20241119	155700	5404240	5800	5800	5800	5800	0
307	20241119	155600	5404240	5800	5800	5800	5800	0
308	20241119	155500	5404240	5800	5800	5800	5800	0
309	20241119	155400	5404240	5800	5800	5800	5800	0
310	20241119	155300	5404240	5800	5800	5800	5800	0
311	20241119	155200	5404240	5800	5800	5800	5800	0
312	20241119	155100	5404240	5800	5800	5800	5800	0
313	20241119	155000	5404240	5800	5800	5800	5800	0
314	20241119	154900	5404240	5800	5800	5800	5800	0
315	20241119	154800	5404240	5800	5800	5800	5800	0
316	20241119	154700	5404240	5800	5800	5800	5800	0
317	20241119	154600	5404240	5800	5800	5800	5800	0
318	20241119	154500	5404240	5800	5800	5800	5800	0
319	20241119	154400	5404240	5800	5800	5800	5800	0
320	20241119	154300	5404240	5800	5800	5800	5800	0
321	20241119	154200	5404240	5800	5800	5800	5800	0
322	20241119	154100	5404240	5800	5800	5800	5800	0
323	20241119	154000	5404240	5800	5800	5800	5800	0
324	20241119	153900	5404240	5800	5800	5800	5800	0
325	20241119	153800	5404240	5800	5800	5800	5800	0
326	20241119	153700	5404240	5800	5800	5800	5800	0
327	20241119	153600	5404240	5800	5800	5800	5800	0
328	20241119	153500	5404240	5800	5800	5800	5800	0
329	20241119	153400	5404240	5800	5800	5800	5800	0
330	20241119	153300	5404240	5800	5800	5800	5800	0
331	20241119	153200	5404240	5800	5800	5800	5800	0
332	20241119	153100	5404240	5800	5800	5800	5800	11
333	20241119	153000	5404240	5800	5800	5800	5800	11
334	20241119	152900	5340440	5600	5600	5600	5600	0
335	20241119	152800	5340440	5600	5600	5600	5600	0
336	20241119	152700	5340440	5600	5600	5600	5600	0
337	20241119	152600	5340440	5600	5600	5600	5600	0
338	20241119	152500	5340440	5600	5600	5600	5600	0
339	20241119	152400	5340440	5600	5600	5600	5600	0
340	20241119	152300	5340440	5600	5600	5600	5600	0
341	20241119	152200	5340440	5600	5600	5600	5600	0
342	20241119	152100	5340440	5600	5600	5600	5600	0
343	20241119	152000	5340440	5600	5600	5600	5600	0
344	20241119	151900	5340440	5600	5600	5600	5600	0
345	20241119	151800	5340440	5600	5600	5600	5600	8
346	20241119	151700	5295640	5830	5830	5830	5830	0
347	20241119	151600	5295640	5830	5830	5830	5830	0
348	20241119	151500	5295640	5830	5830	5830	5830	0
349	20241119	151400	5295640	5830	5830	5830	5830	0
350	20241119	151300	5295640	5830	5830	5830	5830	0
351	20241119	151200	5295640	5830	5830	5830	5830	0
352	20241119	151100	5295640	5830	5830	5830	5830	100
353	20241119	151000	4712640	5830	5830	5830	5830	0
354	20241119	150900	4712640	5830	5830	5830	5830	0
355	20241119	150800	4712640	5830	5830	5830	5830	0
356	20241119	150700	4712640	5830	5830	5830	5830	0
357	20241119	150600	4712640	5830	5830	5830	5830	0
358	20241119	150500	4712640	5830	5830	5830	5830	100
359	20241119	150400	4129640	5870	5870	5870	5870	0
360	20241119	150300	4129640	5870	5870	5870	5870	0
361	20241119	150200	4129640	5870	5870	5870	5870	0
362	20241119	150100	4129640	5870	5870	5870	5870	0
363	20241119	150000	4129640	5870	5870	5870	5870	0
364	20241119	145900	4129640	5870	5870	5870	5870	0
365	20241119	145800	4129640	5870	5870	5870	5870	0
366	20241119	145700	4129640	5870	5870	5870	5870	0
367	20241119	145600	4129640	5870	5870	5870	5870	0
368	20241119	145500	4129640	5870	5870	5870	5870	0
369	20241119	145400	4129640	5870	5870	5870	5870	0
370	20241119	145300	4129640	5870	5870	5870	5870	0
371	20241119	145200	4129640	5870	5870	5870	5870	0
372	20241119	145100	4129640	5870	5870	5870	5870	0
373	20241119	145000	4129640	5870	5870	5870	5870	0
374	20241119	144900	4129640	5870	5870	5870	5870	0
375	20241119	144800	4129640	5870	5870	5870	5870	0
376	20241119	144700	4129640	5870	5870	5870	5870	0
377	20241119	144600	4129640	5870	5870	5870	5870	0
378	20241119	144500	4129640	5870	5870	5870	5870	0
379	20241119	144400	4129640	5870	5870	5870	5870	0
380	20241119	144300	4129640	5870	5870	5870	5870	0
381	20241119	144200	4129640	5870	5870	5870	5870	0
382	20241119	144100	4129640	5870	5870	5870	5870	0
383	20241119	144000	4129640	5870	5870	5870	5870	0
384	20241119	143900	4129640	5870	5870	5870	5870	0
385	20241119	143800	4129640	5870	5870	5870	5870	0
386	20241119	143700	4129640	5870	5870	5870	5870	0
387	20241119	143600	4129640	5870	5870	5870	5870	0
388	20241119	143500	4129640	5870	5870	5870	5870	0
389	20241119	143400	4129640	5870	5870	5870	5870	0
390	20241119	143300	4129640	5870	5870	5870	5870	0
391	20241119	143200	4129640	5870	5870	5870	5870	0
392	20241119	143100	4129640	5870	5870	5870	5870	0
393	20241119	143000	4129640	5870	5870	5870	5870	0
394	20241119	142900	4129640	5870	5870	5870	5870	0
395	20241119	142800	4129640	5870	5870	5870	5870	0
396	20241119	142700	4129640	5870	5870	5870	5870	0
397	20241119	142600	4129640	5870	5870	5870	5870	0
398	20241119	142500	4129640	5870	5870	5870	5870	0
399	20241119	142400	4129640	5870	5870	5870	5870	0
400	20241119	142300	4129640	5870	5870	5870	5870	0
401	20241119	142200	4129640	5870	5870	5870	5870	0
402	20241119	142100	4129640	5870	5870	5870	5870	0
403	20241119	142000	4129640	5870	5870	5870	5870	0
404	20241119	141900	4129640	5870	5870	5870	5870	0
405	20241119	141800	4129640	5870	5870	5870	5870	0
406	20241119	141700	4129640	5870	5870	5870	5870	0
407	20241119	141600	4129640	5870	5870	5870	5870	0
408	20241119	141500	4129640	5870	5870	5870	5870	0
409	20241119	141400	4129640	5870	5870	5870	5870	0
410	20241119	141300	4129640	5870	5870	5870	5870	0
411	20241119	141200	4129640	5870	5870	5870	5870	0
412	20241119	141100	4129640	5870	5870	5870	5870	0
413	20241119	141000	4129640	5870	5870	5870	5870	0
414	20241119	140900	4129640	5870	5550	5870	5550	480
415	20241119	140800	1396750	5550	5550	5550	5550	0
416	20241119	140700	1396750	5550	5550	5550	5550	0
417	20241119	140600	1396750	5550	5550	5550	5550	0
418	20241119	140500	1396750	5550	5550	5550	5550	0
419	20241119	140400	1396750	5550	5550	5550	5550	0
420	20241119	140300	1396750	5550	5550	5550	5550	100
421	20241119	140200	841750	5600	5600	5600	5600	0
422	20241119	140100	841750	5600	5600	5600	5600	0
423	20241119	140000	841750	5600	5600	5600	5600	0
424	20241119	135900	841750	5600	5600	5600	5600	0
425	20241119	135800	841750	5600	5600	5600	5600	0
426	20241119	135700	841750	5600	5600	5600	5600	0
427	20241119	135600	841750	5600	5600	5600	5600	0
428	20241119	135500	841750	5600	5600	5600	5600	0
429	20241119	135400	841750	5600	5600	5600	5600	0
430	20241119	135300	841750	5600	5600	5600	5600	0
431	20241119	135200	841750	5600	5600	5600	5600	0
432	20241119	135100	841750	5600	5600	5600	5600	0
433	20241119	135000	841750	5600	5600	5600	5600	0
434	20241119	134900	841750	5600	5600	5600	5600	0
435	20241119	134800	841750	5600	5600	5600	5600	0
436	20241119	134700	841750	5600	5600	5600	5600	0
437	20241119	134600	841750	5600	5600	5600	5600	0
438	20241119	134500	841750	5600	5600	5600	5600	0
439	20241119	134400	841750	5600	5600	5600	5600	0
440	20241119	134300	841750	5600	5600	5600	5600	0
441	20241119	134200	841750	5600	5600	5600	5600	0
442	20241119	134100	841750	5600	5600	5600	5600	0
443	20241119	134000	841750	5600	5600	5600	5600	0
444	20241119	133900	841750	5600	5600	5600	5600	0
445	20241119	133800	841750	5600	5600	5600	5600	0
446	20241119	133700	841750	5600	5600	5600	5600	0
447	20241119	133600	841750	5600	5600	5600	5600	0
448	20241119	133500	841750	5600	5600	5600	5600	0
449	20241119	133400	841750	5600	5600	5600	5600	0
450	20241119	133300	841750	5600	5600	5600	5600	0
451	20241119	133200	841750	5600	5600	5600	5600	0
452	20241119	133100	841750	5600	5600	5600	5600	0
453	20241119	133000	841750	5600	5600	5600	5600	0
454	20241119	132900	841750	5600	5600	5600	5600	0
455	20241119	132800	841750	5600	5600	5600	5600	0
456	20241119	132700	841750	5600	5600	5600	5600	0
457	20241119	132600	841750	5600	5600	5600	5600	0
458	20241119	132500	841750	5600	5600	5600	5600	0
459	20241119	132400	841750	5600	5600	5600	5600	0
460	20241119	132300	841750	5600	5600	5600	5600	0
461	20241119	132200	841750	5600	5600	5600	5600	0
462	20241119	132100	841750	5600	5600	5600	5600	0
463	20241119	132000	841750	5600	5600	5600	5600	0
464	20241119	131900	841750	5600	5600	5600	5600	0
465	20241119	131800	841750	5600	5600	5600	5600	0
466	20241119	131700	841750	5600	5600	5600	5600	10
467	20241119	131600	785750	5650	5650	5650	5650	0
468	20241119	131500	785750	5650	5650	5650	5650	0
469	20241119	131400	785750	5650	5650	5650	5650	0
470	20241119	131300	785750	5650	5650	5650	5650	0
471	20241119	131200	785750	5650	5650	5650	5650	0
472	20241119	131100	785750	5650	5650	5650	5650	0
473	20241119	131000	785750	5650	5650	5650	5650	0
474	20241119	130900	785750	5650	5650	5650	5650	0
475	20241119	130800	785750	5650	5650	5650	5650	0
476	20241119	130700	785750	5650	5650	5650	5650	0
477	20241119	130600	785750	5650	5650	5650	5650	0
478	20241119	130500	785750	5650	5650	5650	5650	0
479	20241119	130400	785750	5650	5650	5650	5650	0
480	20241119	130300	785750	5650	5650	5650	5650	0
481	20241119	130200	785750	5650	5650	5650	5650	0
482	20241119	130100	785750	5650	5650	5650	5650	0
483	20241119	130000	785750	5650	5650	5650	5650	0
484	20241119	125900	785750	5650	5650	5650	5650	0
485	20241119	125800	785750	5650	5650	5650	5650	0
486	20241119	125700	785750	5650	5650	5650	5650	0
487	20241119	125600	785750	5650	5650	5650	5650	0
488	20241119	125500	785750	5650	5650	5650	5650	0
489	20241119	125400	785750	5650	5650	5650	5650	0
490	20241119	125300	785750	5650	5650	5650	5650	0
491	20241119	125200	785750	5650	5650	5650	5650	0
492	20241119	125100	785750	5650	5650	5650	5650	0
493	20241119	125000	785750	5650	5650	5650	5650	0
494	20241119	124900	785750	5650	5650	5650	5650	0
495	20241119	124800	785750	5650	5650	5650	5650	0
496	20241119	124700	785750	5650	5650	5650	5650	0
497	20241119	124600	785750	5650	5650	5650	5650	0
498	20241119	124500	785750	5650	5650	5650	5650	0
499	20241119	124400	785750	5650	5650	5650	5650	0
500	20241119	124300	785750	5650	5650	5650	5650	0
501	20241119	124200	785750	5650	5650	5650	5650	0
502	20241119	124100	785750	5650	5650	5650	5650	0
503	20241119	124000	785750	5650	5650	5650	5650	0
504	20241119	123900	785750	5650	5650	5650	5650	0
505	20241119	123800	785750	5650	5650	5650	5650	0
506	20241119	123700	785750	5650	5650	5650	5650	0
507	20241119	123600	785750	5650	5650	5650	5650	0
508	20241119	123500	785750	5650	5650	5650	5650	0
509	20241119	123400	785750	5650	5650	5650	5650	0
510	20241119	123300	785750	5650	5650	5650	5650	0
511	20241119	123200	785750	5650	5650	5650	5650	0
512	20241119	123100	785750	5650	5650	5650	5650	0
513	20241119	123000	785750	5650	5650	5650	5650	0
514	20241119	122900	785750	5650	5650	5650	5650	0
515	20241119	122800	785750	5650	5650	5650	5650	0
516	20241119	122700	785750	5650	5650	5650	5650	0
517	20241119	122600	785750	5650	5650	5650	5650	0
518	20241119	122500	785750	5650	5650	5650	5650	0
519	20241119	122400	785750	5650	5650	5650	5650	0
520	20241119	122300	785750	5650	5650	5650	5650	0
521	20241119	122200	785750	5650	5650	5650	5650	0
522	20241119	122100	785750	5650	5650	5650	5650	0
523	20241119	122000	785750	5650	5650	5650	5650	0
524	20241119	121900	785750	5650	5650	5650	5650	0
525	20241119	121800	785750	5650	5650	5650	5650	0
526	20241119	121700	785750	5650	5650	5650	5650	0
527	20241119	121600	785750	5650	5650	5650	5650	0
528	20241119	121500	785750	5650	5650	5650	5650	0
529	20241119	121400	785750	5650	5650	5650	5650	0
530	20241119	121300	785750	5650	5650	5650	5650	0
531	20241119	121200	785750	5650	5650	5650	5650	0
532	20241119	121100	785750	5650	5650	5650	5650	0
533	20241119	121000	785750	5650	5650	5650	5650	0
534	20241119	120900	785750	5650	5650	5650	5650	0
535	20241119	120800	785750	5650	5650	5650	5650	0
536	20241119	120700	785750	5650	5650	5650	5650	0
537	20241119	120600	785750	5650	5650	5650	5650	0
538	20241119	120500	785750	5650	5650	5650	5650	0
539	20241119	120400	785750	5650	5650	5650	5650	0
540	20241119	120300	785750	5650	5650	5650	5650	0
541	20241119	120200	785750	5650	5650	5650	5650	0
542	20241119	120100	785750	5650	5650	5650	5650	0
543	20241119	120000	785750	5650	5650	5650	5650	0
544	20241119	115900	785750	5650	5650	5650	5650	0
545	20241119	115800	785750	5650	5650	5650	5650	0
546	20241119	115700	785750	5650	5650	5650	5650	0
547	20241119	115600	785750	5650	5650	5650	5650	0
548	20241119	115500	785750	5650	5650	5650	5650	0
549	20241119	115400	785750	5650	5650	5650	5650	0
550	20241119	115300	785750	5650	5650	5650	5650	0
551	20241119	115200	785750	5650	5650	5650	5650	0
552	20241119	115100	785750	5650	5650	5650	5650	0
553	20241119	115000	785750	5650	5650	5650	5650	0
554	20241119	114900	785750	5650	5650	5650	5650	0
555	20241119	114800	785750	5650	5650	5650	5650	0
556	20241119	114700	785750	5650	5650	5650	5650	0
557	20241119	114600	785750	5650	5650	5650	5650	0
558	20241119	114500	785750	5650	5650	5650	5650	0
559	20241119	114400	785750	5650	5650	5650	5650	0
560	20241119	114300	785750	5650	5650	5650	5650	0
561	20241119	114200	785750	5650	5650	5650	5650	0
562	20241119	114100	785750	5650	5650	5650	5650	0
563	20241119	114000	785750	5650	5650	5650	5650	0
564	20241119	113900	785750	5650	5650	5650	5650	0
565	20241119	113800	785750	5650	5650	5650	5650	0
566	20241119	113700	785750	5650	5650	5650	5650	0
567	20241119	113600	785750	5650	5650	5650	5650	0
568	20241119	113500	785750	5650	5650	5650	5650	0
569	20241119	113400	785750	5650	5650	5650	5650	0
570	20241119	113300	785750	5650	5650	5650	5650	0
571	20241119	113200	785750	5650	5650	5650	5650	0
572	20241119	113100	785750	5650	5650	5650	5650	0
573	20241119	113000	785750	5650	5650	5650	5650	0
574	20241119	112900	785750	5650	5650	5650	5650	0
575	20241119	112800	785750	5650	5650	5650	5650	0
576	20241119	112700	785750	5650	5650	5650	5650	0
577	20241119	112600	785750	5650	5650	5650	5650	0
578	20241119	112500	785750	5650	5650	5650	5650	0
579	20241119	112400	785750	5650	5650	5650	5650	0
580	20241119	112300	785750	5650	5650	5650	5650	0
581	20241119	112200	785750	5650	5650	5650	5650	0
582	20241119	112100	785750	5650	5650	5650	5650	0
583	20241119	112000	785750	5650	5650	5650	5650	0
584	20241119	111900	785750	5650	5650	5650	5650	0
585	20241119	111800	785750	5650	5650	5650	5650	0
586	20241119	111700	785750	5650	5650	5650	5650	0
587	20241119	111600	785750	5650	5650	5650	5650	0
588	20241119	111500	785750	5650	5650	5650	5650	0
589	20241119	111400	785750	5650	5650	5650	5650	0
590	20241119	111300	785750	5650	5650	5650	5650	0
591	20241119	111200	785750	5650	5650	5650	5650	0
592	20241119	111100	785750	5650	5650	5650	5650	0
593	20241119	111000	785750	5650	5650	5650	5650	0
594	20241119	110900	785750	5650	5650	5650	5650	0
595	20241119	110800	785750	5650	5650	5650	5650	0
596	20241119	110700	785750	5650	5650	5650	5650	0
597	20241119	110600	785750	5650	5650	5650	5650	0
598	20241119	110500	785750	5650	5650	5650	5650	0
599	20241119	110400	785750	5650	5650	5650	5650	0
600	20241119	110300	785750	5650	5650	5650	5650	0
601	20241119	110200	785750	5650	5650	5650	5650	0
602	20241119	110100	785750	5650	5650	5650	5650	0
603	20241119	110000	785750	5650	5650	5650	5650	0
604	20241119	105900	785750	5650	5650	5650	5650	0
605	20241119	105800	785750	5650	5650	5650	5650	0
606	20241119	105700	785750	5650	5650	5650	5650	0
607	20241119	105600	785750	5650	5650	5650	5650	0
608	20241119	105500	785750	5650	5650	5650	5650	0
609	20241119	105400	785750	5650	5650	5650	5650	0
610	20241119	105300	785750	5650	5650	5650	5650	0
611	20241119	105200	785750	5650	5650	5650	5650	0
612	20241119	105100	785750	5650	5650	5650	5650	0
613	20241119	105000	785750	5650	5650	5650	5650	0
614	20241119	104900	785750	5650	5650	5650	5650	0
615	20241119	104800	785750	5650	5650	5650	5650	0
616	20241119	104700	785750	5650	5650	5650	5650	0
617	20241119	104600	785750	5650	5650	5650	5650	0
618	20241119	104500	785750	5650	5650	5650	5650	0
619	20241119	104400	785750	5650	5650	5650	5650	0
620	20241119	104300	785750	5650	5650	5650	5650	0
621	20241119	104200	785750	5650	5650	5650	5650	0
622	20241119	104100	785750	5650	5650	5650	5650	0
623	20241119	104000	785750	5650	5650	5650	5650	0
624	20241119	103900	785750	5650	5650	5650	5650	0
625	20241119	103800	785750	5650	5650	5650	5650	0
626	20241119	103700	785750	5650	5650	5650	5650	0
627	20241119	103600	785750	5650	5650	5650	5650	0
628	20241119	103500	785750	5650	5650	5650	5650	0
629	20241119	103400	785750	5650	5650	5650	5650	0
630	20241119	103300	785750	5650	5650	5650	5650	0
631	20241119	103200	785750	5650	5650	5650	5650	0
632	20241119	103100	785750	5650	5650	5650	5650	0
633	20241119	103000	785750	5650	5650	5650	5650	0
634	20241119	102900	785750	5650	5650	5650	5650	0
635	20241119	102800	785750	5650	5650	5650	5650	0
636	20241119	102700	785750	5650	5650	5650	5650	0
637	20241119	102600	785750	5650	5650	5650	5650	100
638	20241119	102500	220750	5650	5650	5650	5650	0
639	20241119	102400	220750	5650	5650	5650	5650	0
640	20241119	102300	220750	5650	5650	5650	5650	0
641	20241119	102200	220750	5650	5650	5650	5650	0
642	20241119	102100	220750	5650	5650	5650	5650	0
643	20241119	102000	220750	5650	5650	5650	5650	0
644	20241119	101900	220750	5650	5650	5650	5650	0
645	20241119	101800	220750	5650	5650	5650	5650	0
646	20241119	101700	220750	5650	5650	5650	5650	0
647	20241119	101600	220750	5650	5650	5650	5650	0
648	20241119	101500	220750	5650	5650	5650	5650	0
649	20241119	101400	220750	5650	5650	5650	5650	0
650	20241119	101300	220750	5650	5650	5650	5650	0
651	20241119	101200	220750	5650	5650	5650	5650	0
652	20241119	101100	220750	5650	5650	5650	5650	0
653	20241119	101000	220750	5650	5650	5650	5650	0
654	20241119	100900	220750	5650	5650	5650	5650	0
655	20241119	100800	220750	5650	5650	5650	5650	0
656	20241119	100700	220750	5650	5650	5650	5650	0
657	20241119	100600	220750	5650	5650	5650	5650	0
658	20241119	100500	220750	5650	5650	5650	5650	0
659	20241119	100400	220750	5650	5650	5650	5650	0
660	20241119	100300	220750	5650	5650	5650	5650	0
661	20241119	100200	220750	5650	5650	5650	5650	0
662	20241119	100100	220750	5650	5650	5650	5650	0
663	20241119	100000	220750	5650	5650	5650	5650	0
664	20241119	095900	220750	5650	5650	5650	5650	0
665	20241119	095800	220750	5650	5650	5650	5650	0
666	20241119	095700	220750	5650	5650	5650	5650	0
667	20241119	095600	220750	5650	5650	5650	5650	0
668	20241119	095500	220750	5650	5650	5650	5650	0
669	20241119	095400	220750	5650	5650	5650	5650	0
670	20241119	095300	220750	5650	5650	5650	5650	0
671	20241119	095200	220750	5650	5650	5650	5650	0
672	20241119	095100	220750	5650	5650	5650	5650	0
673	20241119	095000	220750	5650	5650	5650	5650	0
674	20241119	094900	220750	5650	5650	5650	5650	0
675	20241119	094800	220750	5650	5650	5650	5650	35
676	20241119	094700	23000	5750	5750	5750	5750	0
677	20241119	094600	23000	5750	5750	5750	5750	0
678	20241119	094500	23000	5750	5750	5750	5750	0
679	20241119	094400	23000	5750	5750	5750	5750	0
680	20241119	094300	23000	5750	5750	5750	5750	0
681	20241119	094200	23000	5750	5750	5750	5750	0
682	20241119	094100	23000	5750	5750	5750	5750	0
683	20241119	094000	23000	5750	5750	5750	5750	0
684	20241119	093900	23000	5750	5750	5750	5750	0
685	20241119	093800	23000	5750	5750	5750	5750	0
686	20241119	093700	23000	5750	5750	5750	5750	0
687	20241119	093600	23000	5750	5750	5750	5750	0
688	20241119	093500	23000	5750	5750	5750	5750	0
689	20241119	093400	23000	5750	5750	5750	5750	0
690	20241119	093300	23000	5750	5750	5750	5750	0
691	20241119	093200	23000	5750	5750	5750	5750	0
692	20241119	093100	23000	5750	5750	5750	5750	0
693	20241119	093000	23000	5750	5750	5750	5750	0
694	20241119	092900	23000	5750	5750	5750	5750	0
695	20241119	092800	23000	5750	5750	5750	5750	0
696	20241119	092700	23000	5750	5750	5750	5750	0
697	20241119	092600	23000	5750	5750	5750	5750	0
698	20241119	092500	23000	5750	5750	5750	5750	0
699	20241119	092400	23000	5750	5750	5750	5750	0
700	20241119	092300	23000	5750	5750	5750	5750	0
701	20241119	092200	23000	5750	5750	5750	5750	0
702	20241119	092100	23000	5750	5750	5750	5750	0
703	20241119	092000	23000	5750	5750	5750	5750	0
704	20241119	091900	23000	5750	5750	5750	5750	0
705	20241119	091800	23000	5750	5750	5750	5750	0
706	20241119	091700	23000	5750	5750	5750	5750	0
707	20241119	091600	23000	5750	5750	5750	5750	0
708	20241119	091500	23000	5750	5750	5750	5750	0
709	20241119	091400	23000	5750	5750	5750	5750	0
710	20241119	091300	23000	5750	5750	5750	5750	0
711	20241119	091200	23000	5750	5750	5750	5750	0
712	20241119	091100	23000	5750	5750	5750	5750	0
713	20241119	091000	23000	5750	5750	5750	5750	0
714	20241119	090900	23000	5750	5750	5750	5750	0
715	20241119	090800	23000	5750	5750	5750	5750	0
716	20241119	090700	23000	5750	5750	5750	5750	0
717	20241119	090600	23000	5750	5750	5750	5750	0
718	20241119	090500	23000	5750	5750	5750	5750	4
719	20241119	090400	0	5830	5830	5830	5830	0
720	20241119	090300	0	5830	5830	5830	5830	0
721	20241119	090200	0	5830	5830	5830	5830	0
722	20241119	090100	0	5830	5830	5830	5830	0
723	20241119	090000	0	5830	5830	5830	5830	0