KissMeData/045300/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192600	31032180	2485	2485	2485	2485	2067
3	20241119	192500	31032180	2485	2485	2485	2485	0
4	20241119	192400	31032180	2485	2485	2485	2485	0
5	20241119	192300	31032180	2485	2485	2485	2485	0
6	20241119	192200	31032180	2485	2485	2485	2485	0
7	20241119	192100	31032180	2485	2485	2485	2485	0
8	20241119	192000	31032180	2485	2485	2485	2485	0
9	20241119	191900	31032180	2485	2485	2485	2485	0
10	20241119	191800	31032180	2485	2485	2485	2485	0
11	20241119	191700	31032180	2485	2485	2485	2485	0
12	20241119	191600	31032180	2485	2485	2485	2485	0
13	20241119	191500	31032180	2485	2485	2485	2485	0
14	20241119	191400	31032180	2485	2485	2485	2485	0
15	20241119	191300	31032180	2485	2485	2485	2485	0
16	20241119	191200	31032180	2485	2485	2485	2485	0
17	20241119	191100	31032180	2485	2485	2485	2485	0
18	20241119	191000	31032180	2485	2485	2485	2485	0
19	20241119	190900	31032180	2485	2485	2485	2485	0
20	20241119	190800	31032180	2485	2485	2485	2485	0
21	20241119	190700	31032180	2485	2485	2485	2485	0
22	20241119	190600	31032180	2485	2485	2485	2485	0
23	20241119	190500	31032180	2485	2485	2485	2485	0
24	20241119	190400	31032180	2485	2485	2485	2485	0
25	20241119	190300	31032180	2485	2485	2485	2485	0
26	20241119	190200	31032180	2485	2485	2485	2485	0
27	20241119	190100	31032180	2485	2485	2485	2485	0
28	20241119	190000	31032180	2485	2485	2485	2485	0
29	20241119	185900	31032180	2485	2485	2485	2485	0
30	20241119	185800	31032180	2485	2485	2485	2485	0
31	20241119	185700	31032180	2485	2485	2485	2485	0
32	20241119	185600	31032180	2485	2485	2485	2485	2067
33	20241119	185500	31032180	2485	2485	2485	2485	0
34	20241119	185400	31032180	2485	2485	2485	2485	0
35	20241119	185300	31032180	2485	2485	2485	2485	0
36	20241119	185200	31032180	2485	2485	2485	2485	0
37	20241119	185100	31032180	2485	2485	2485	2485	0
38	20241119	185000	31032180	2485	2485	2485	2485	0
39	20241119	184900	31032180	2485	2485	2485	2485	0
40	20241119	184800	31032180	2485	2485	2485	2485	0
41	20241119	184700	31032180	2485	2485	2485	2485	0
42	20241119	184600	31032180	2485	2485	2485	2485	0
43	20241119	184500	31032180	2485	2485	2485	2485	0
44	20241119	184400	31032180	2485	2485	2485	2485	0
45	20241119	184300	31032180	2485	2485	2485	2485	0
46	20241119	184200	31032180	2485	2485	2485	2485	0
47	20241119	184100	31032180	2485	2485	2485	2485	0
48	20241119	184000	31032180	2485	2485	2485	2485	0
49	20241119	183900	31032180	2485	2485	2485	2485	0
50	20241119	183800	31032180	2485	2485	2485	2485	0
51	20241119	183700	31032180	2485	2485	2485	2485	0
52	20241119	183600	31032180	2485	2485	2485	2485	0
53	20241119	183500	31032180	2485	2485	2485	2485	0
54	20241119	183400	31032180	2485	2485	2485	2485	0
55	20241119	183300	31032180	2485	2485	2485	2485	0
56	20241119	183200	31032180	2485	2485	2485	2485	0
57	20241119	183100	31032180	2485	2485	2485	2485	0
58	20241119	183000	31032180	2485	2485	2485	2485	0
59	20241119	182900	31032180	2485	2485	2485	2485	0
60	20241119	182800	31032180	2485	2485	2485	2485	0
61	20241119	182700	31032180	2485	2485	2485	2485	0
62	20241119	182600	31032180	2485	2485	2485	2485	2067
63	20241119	182500	31032180	2485	2485	2485	2485	0
64	20241119	182400	31032180	2485	2485	2485	2485	0
65	20241119	182300	31032180	2485	2485	2485	2485	0
66	20241119	182200	31032180	2485	2485	2485	2485	0
67	20241119	182100	31032180	2485	2485	2485	2485	0
68	20241119	182000	31032180	2485	2485	2485	2485	0
69	20241119	181900	31032180	2485	2485	2485	2485	0
70	20241119	181800	31032180	2485	2485	2485	2485	0
71	20241119	181700	31032180	2485	2485	2485	2485	0
72	20241119	181600	31032180	2485	2485	2485	2485	0
73	20241119	181500	31032180	2485	2485	2485	2485	0
74	20241119	181400	31032180	2485	2485	2485	2485	0
75	20241119	181300	31032180	2485	2485	2485	2485	0
76	20241119	181200	31032180	2485	2485	2485	2485	0
77	20241119	181100	31032180	2485	2485	2485	2485	0
78	20241119	181000	31032180	2485	2485	2485	2485	0
79	20241119	180900	31032180	2485	2485	2485	2485	0
80	20241119	180800	31032180	2485	2485	2485	2485	0
81	20241119	180700	31032180	2485	2485	2485	2485	0
82	20241119	180600	31032180	2485	2485	2485	2485	0
83	20241119	180500	31032180	2485	2485	2485	2485	0
84	20241119	180400	31032180	2485	2485	2485	2485	0
85	20241119	180300	31032180	2485	2485	2485	2485	0
86	20241119	180200	31032180	2485	2485	2485	2485	0
87	20241119	180100	31032180	2485	2485	2485	2485	0
88	20241119	180000	31032180	2485	2485	2485	2485	0
89	20241119	175900	31032180	2485	2485	2485	2485	0
90	20241119	175800	31032180	2485	2485	2485	2485	0
91	20241119	175700	31032180	2485	2485	2485	2485	0
92	20241119	175600	31032180	2485	2485	2485	2485	2067
93	20241119	175500	31032180	2485	2485	2485	2485	0
94	20241119	175400	31032180	2485	2485	2485	2485	0
95	20241119	175300	31032180	2485	2485	2485	2485	0
96	20241119	175200	31032180	2485	2485	2485	2485	0
97	20241119	175100	31032180	2485	2485	2485	2485	0
98	20241119	175000	31032180	2485	2485	2485	2485	0
99	20241119	174900	31032180	2485	2485	2485	2485	0
100	20241119	174800	31032180	2485	2485	2485	2485	0
101	20241119	174700	31032180	2485	2485	2485	2485	0
102	20241119	174600	31032180	2485	2485	2485	2485	0
103	20241119	174500	31032180	2485	2485	2485	2485	0
104	20241119	174400	31032180	2485	2485	2485	2485	0
105	20241119	174300	31032180	2485	2485	2485	2485	0
106	20241119	174200	31032180	2485	2485	2485	2485	0
107	20241119	174100	31032180	2485	2485	2485	2485	0
108	20241119	174000	31032180	2485	2485	2485	2485	0
109	20241119	173900	31032180	2485	2485	2485	2485	0
110	20241119	173800	31032180	2485	2485	2485	2485	0
111	20241119	173700	31032180	2485	2485	2485	2485	0
112	20241119	173600	31032180	2485	2485	2485	2485	0
113	20241119	173500	31032180	2485	2485	2485	2485	0
114	20241119	173400	31032180	2485	2485	2485	2485	0
115	20241119	173300	31032180	2485	2485	2485	2485	0
116	20241119	173200	31032180	2485	2485	2485	2485	0
117	20241119	173100	31032180	2485	2485	2485	2485	0
118	20241119	173000	31032180	2485	2485	2485	2485	0
119	20241119	172900	31032180	2485	2485	2485	2485	0
120	20241119	172800	31032180	2485	2485	2485	2485	0
121	20241119	172700	31032180	2485	2485	2485	2485	0
122	20241119	172600	31032180	2485	2485	2485	2485	2067
123	20241119	172500	31032180	2485	2485	2485	2485	0
124	20241119	172400	31032180	2485	2485	2485	2485	0
125	20241119	172300	31032180	2485	2485	2485	2485	0
126	20241119	172200	31032180	2485	2485	2485	2485	0
127	20241119	172100	31032180	2485	2485	2485	2485	0
128	20241119	172000	31032180	2485	2485	2485	2485	0
129	20241119	171900	31032180	2485	2485	2485	2485	0
130	20241119	171800	31032180	2485	2485	2485	2485	0
131	20241119	171700	31032180	2485	2485	2485	2485	0
132	20241119	171600	31032180	2485	2485	2485	2485	0
133	20241119	171500	31032180	2485	2485	2485	2485	0
134	20241119	171400	31032180	2485	2485	2485	2485	0
135	20241119	171300	31032180	2485	2485	2485	2485	0
136	20241119	171200	31032180	2485	2485	2485	2485	0
137	20241119	171100	31032180	2485	2485	2485	2485	0
138	20241119	171000	31032180	2485	2485	2485	2485	0
139	20241119	170900	31032180	2485	2485	2485	2485	0
140	20241119	170800	31032180	2485	2485	2485	2485	0
141	20241119	170700	31032180	2485	2485	2485	2485	0
142	20241119	170600	31032180	2485	2485	2485	2485	0
143	20241119	170500	31032180	2485	2485	2485	2485	0
144	20241119	170400	31032180	2485	2485	2485	2485	0
145	20241119	170300	31032180	2485	2485	2485	2485	0
146	20241119	170200	31032180	2485	2485	2485	2485	0
147	20241119	170100	31032180	2485	2485	2485	2485	0
148	20241119	170000	31032180	2485	2485	2485	2485	0
149	20241119	165900	31032180	2485	2485	2485	2485	0
150	20241119	165800	31032180	2485	2485	2485	2485	0
151	20241119	165700	31032180	2485	2485	2485	2485	0
152	20241119	165600	31032180	2485	2485	2485	2485	2067
153	20241119	165500	31032180	2485	2485	2485	2485	0
154	20241119	165400	31032180	2485	2485	2485	2485	0
155	20241119	165300	31032180	2485	2485	2485	2485	0
156	20241119	165200	31032180	2485	2485	2485	2485	0
157	20241119	165100	31032180	2485	2485	2485	2485	0
158	20241119	165000	31032180	2485	2485	2485	2485	0
159	20241119	164900	31032180	2485	2485	2485	2485	0
160	20241119	164800	31032180	2485	2485	2485	2485	0
161	20241119	164700	31032180	2485	2485	2485	2485	0
162	20241119	164600	31032180	2485	2485	2485	2485	0
163	20241119	164500	31032180	2485	2485	2485	2485	0
164	20241119	164400	31032180	2485	2485	2485	2485	0
165	20241119	164300	31032180	2485	2485	2485	2485	0
166	20241119	164200	31032180	2485	2485	2485	2485	0
167	20241119	164100	31032180	2485	2485	2485	2485	0
168	20241119	164000	31032180	2485	2485	2485	2485	0
169	20241119	163900	31032180	2485	2485	2485	2485	0
170	20241119	163800	31032180	2485	2485	2485	2485	0
171	20241119	163700	31032180	2485	2485	2485	2485	0
172	20241119	163600	31032180	2485	2485	2485	2485	0
173	20241119	163500	31032180	2485	2485	2485	2485	0
174	20241119	163400	31032180	2485	2485	2485	2485	0
175	20241119	163300	31032180	2485	2485	2485	2485	0
176	20241119	163200	31032180	2485	2485	2485	2485	0
177	20241119	163100	31032180	2485	2485	2485	2485	0
178	20241119	163000	31032180	2485	2485	2485	2485	0
179	20241119	162900	31032180	2485	2485	2485	2485	0
180	20241119	162800	31032180	2485	2485	2485	2485	0
181	20241119	162700	31032180	2485	2485	2485	2485	0
182	20241119	162600	31032180	2485	2485	2485	2485	2067
183	20241119	162500	31032180	2485	2485	2485	2485	0
184	20241119	162400	31032180	2485	2485	2485	2485	0
185	20241119	162300	31032180	2485	2485	2485	2485	0
186	20241119	162200	31032180	2485	2485	2485	2485	0
187	20241119	162100	31032180	2485	2485	2485	2485	0
188	20241119	162000	31032180	2485	2485	2485	2485	0
189	20241119	161900	31032180	2485	2485	2485	2485	0
190	20241119	161800	31032180	2485	2485	2485	2485	0
191	20241119	161700	31032180	2485	2485	2485	2485	0
192	20241119	161600	31032180	2485	2485	2485	2485	0
193	20241119	161500	31032180	2485	2485	2485	2485	0
194	20241119	161400	31032180	2485	2485	2485	2485	0
195	20241119	161300	31032180	2485	2485	2485	2485	0
196	20241119	161200	31032180	2485	2485	2485	2485	0
197	20241119	161100	31032180	2485	2485	2485	2485	0
198	20241119	161000	31032180	2485	2485	2485	2485	0
199	20241119	160900	31032180	2485	2485	2485	2485	0
200	20241119	160800	31032180	2485	2485	2485	2485	0
201	20241119	160700	31032180	2485	2485	2485	2485	0
202	20241119	160600	31032180	2485	2485	2485	2485	0
203	20241119	160500	31032180	2485	2485	2485	2485	0
204	20241119	160400	31032180	2485	2485	2485	2485	0
205	20241119	160300	31032180	2485	2485	2485	2485	0
206	20241119	160200	31032180	2485	2485	2485	2485	0
207	20241119	160100	31032180	2485	2485	2485	2485	0
208	20241119	160000	31032180	2485	2485	2485	2485	0
209	20241119	155900	31032180	2485	2485	2485	2485	0
210	20241119	155800	31032180	2485	2485	2485	2485	0
211	20241119	155700	31032180	2485	2485	2485	2485	0
212	20241119	155600	31032180	2485	2485	2485	2485	2067
213	20241119	155500	31032180	2485	2485	2485	2485	0
214	20241119	155400	31032180	2485	2485	2485	2485	0
215	20241119	155300	31032180	2485	2485	2485	2485	0
216	20241119	155200	31032180	2485	2485	2485	2485	0
217	20241119	155100	31032180	2485	2485	2485	2485	0
218	20241119	155000	31032180	2485	2485	2485	2485	0
219	20241119	154900	31032180	2485	2485	2485	2485	0
220	20241119	154800	31032180	2485	2485	2485	2485	0
221	20241119	154700	31032180	2485	2485	2485	2485	0
222	20241119	154600	31032180	2485	2485	2485	2485	0
223	20241119	154500	31032180	2485	2485	2485	2485	0
224	20241119	154400	31032180	2485	2485	2485	2485	0
225	20241119	154300	31032180	2485	2485	2485	2485	0
226	20241119	154200	31032180	2485	2485	2485	2485	0
227	20241119	154100	31032180	2485	2485	2485	2485	0
228	20241119	154000	31032180	2485	2485	2485	2485	0
229	20241119	153900	31032180	2485	2485	2485	2485	0
230	20241119	153800	31032180	2485	2485	2485	2485	0
231	20241119	153700	31032180	2485	2485	2485	2485	0
232	20241119	153600	31032180	2485	2485	2485	2485	0
233	20241119	153500	31032180	2485	2485	2485	2485	0
234	20241119	153400	31032180	2485	2485	2485	2485	0
235	20241119	153300	31032180	2485	2485	2485	2485	0
236	20241119	153200	31032180	2485	2485	2485	2485	0
237	20241119	153100	31032180	2485	2485	2485	2485	0
238	20241119	153000	31032180	2485	2485	2485	2485	2067
239	20241119	152900	25895685	2485	2485	2485	2485	0
240	20241119	152800	25895685	2485	2485	2485	2485	0
241	20241119	152700	25895685	2485	2485	2485	2485	0
242	20241119	152600	25895685	2485	2485	2485	2485	0
243	20241119	152500	25895685	2485	2485	2485	2485	0
244	20241119	152400	25895685	2485	2485	2485	2485	0
245	20241119	152300	25895685	2485	2485	2485	2485	0
246	20241119	152200	25895685	2485	2485	2485	2485	0
247	20241119	152100	25895685	2485	2485	2485	2485	0
248	20241119	152000	25895685	2485	2485	2485	2485	0
249	20241119	151900	25895685	2485	2485	2485	2485	0
250	20241119	151800	25895685	2485	2485	2485	2485	0
251	20241119	151700	25895685	2485	2485	2485	2485	0
252	20241119	151600	25895685	2485	2485	2485	2485	0
253	20241119	151500	25895685	2485	2485	2485	2485	0
254	20241119	151400	25895685	2485	2485	2485	2485	0
255	20241119	151300	25895685	2485	2485	2485	2485	0
256	20241119	151200	25895685	2485	2485	2485	2485	10
257	20241119	151100	25870835	2485	2485	2485	2485	0
258	20241119	151000	25870835	2485	2485	2485	2485	0
259	20241119	150900	25870835	2485	2470	2485	2470	836
260	20241119	150800	23796650	2475	2475	2475	2475	1
261	20241119	150700	23794175	2465	2465	2465	2465	0
262	20241119	150600	23794175	2465	2465	2465	2465	0
263	20241119	150500	23794175	2465	2465	2465	2465	5
264	20241119	150400	23781850	2465	2465	2465	2465	0
265	20241119	150300	23781850	2465	2465	2465	2465	0
266	20241119	150200	23781850	2465	2465	2465	2465	9
267	20241119	150100	23759665	2465	2465	2465	2465	5
268	20241119	150000	23747340	2475	2475	2475	2475	0
269	20241119	145900	23747340	2475	2475	2475	2475	0
270	20241119	145800	23747340	2475	2475	2475	2475	9
271	20241119	145700	23725065	2475	2475	2475	2475	0
272	20241119	145600	23725065	2475	2475	2475	2475	0
273	20241119	145500	23725065	2475	2475	2475	2475	0
274	20241119	145400	23725065	2475	2475	2475	2475	0
275	20241119	145300	23725065	2475	2475	2475	2475	0
276	20241119	145200	23725065	2475	2475	2475	2475	0
277	20241119	145100	23725065	2475	2475	2475	2475	0
278	20241119	145000	23725065	2475	2475	2475	2475	0
279	20241119	144900	23725065	2475	2475	2475	2475	0
280	20241119	144800	23725065	2475	2475	2475	2475	0
281	20241119	144700	23725065	2475	2475	2475	2475	0
282	20241119	144600	23725065	2475	2475	2475	2475	0
283	20241119	144500	23725065	2475	2475	2475	2475	0
284	20241119	144400	23725065	2475	2475	2475	2475	0
285	20241119	144300	23725065	2475	2475	2475	2475	0
286	20241119	144200	23725065	2475	2475	2475	2475	0
287	20241119	144100	23725065	2475	2475	2475	2475	0
288	20241119	144000	23725065	2475	2475	2475	2475	0
289	20241119	143900	23725065	2475	2475	2475	2475	0
290	20241119	143800	23725065	2475	2475	2475	2475	0
291	20241119	143700	23725065	2475	2475	2475	2475	0
292	20241119	143600	23725065	2475	2475	2475	2475	14
293	20241119	143500	23690415	2475	2475	2475	2475	0
294	20241119	143400	23690415	2475	2475	2475	2475	0
295	20241119	143300	23690415	2475	2475	2475	2475	0
296	20241119	143200	23690415	2475	2475	2475	2475	0
297	20241119	143100	23690415	2475	2475	2475	2475	0
298	20241119	143000	23690415	2475	2475	2475	2475	0
299	20241119	142900	23690415	2475	2475	2475	2475	0
300	20241119	142800	23690415	2475	2475	2475	2475	0
301	20241119	142700	23690415	2475	2475	2475	2475	0
302	20241119	142600	23690415	2475	2475	2475	2475	0
303	20241119	142500	23690415	2475	2475	2475	2475	0
304	20241119	142400	23690415	2475	2475	2475	2475	0
305	20241119	142300	23690415	2475	2475	2475	2475	0
306	20241119	142200	23690415	2475	2475	2475	2475	0
307	20241119	142100	23690415	2475	2475	2475	2475	0
308	20241119	142000	23690415	2475	2475	2475	2475	0
309	20241119	141900	23690415	2475	2475	2475	2475	0
310	20241119	141800	23690415	2475	2475	2475	2475	0
311	20241119	141700	23690415	2475	2475	2475	2475	0
312	20241119	141600	23690415	2475	2475	2475	2475	0
313	20241119	141500	23690415	2475	2475	2475	2475	0
314	20241119	141400	23690415	2475	2475	2475	2475	0
315	20241119	141300	23690415	2475	2475	2475	2475	0
316	20241119	141200	23690415	2475	2475	2475	2475	0
317	20241119	141100	23690415	2475	2475	2475	2475	0
318	20241119	141000	23690415	2475	2475	2475	2475	0
319	20241119	140900	23690415	2475	2475	2475	2475	0
320	20241119	140800	23690415	2475	2475	2475	2475	0
321	20241119	140700	23690415	2475	2475	2475	2475	0
322	20241119	140600	23690415	2475	2475	2475	2475	0
323	20241119	140500	23690415	2475	2475	2475	2475	0
324	20241119	140400	23690415	2475	2465	2475	2465	9
325	20241119	140300	23668220	2475	2475	2475	2475	20
326	20241119	140200	23618720	2475	2475	2475	2475	1
327	20241119	140100	23616245	2475	2475	2475	2475	0
328	20241119	140000	23616245	2475	2475	2475	2475	0
329	20241119	135900	23616245	2475	2475	2475	2475	0
330	20241119	135800	23616245	2475	2475	2475	2475	1
331	20241119	135700	23613770	2465	2465	2465	2465	0
332	20241119	135600	23613770	2465	2465	2465	2465	0
333	20241119	135500	23613770	2465	2465	2465	2465	0
334	20241119	135400	23613770	2465	2465	2465	2465	4
335	20241119	135300	23603910	2465	2465	2465	2465	0
336	20241119	135200	23603910	2465	2465	2465	2465	0
337	20241119	135100	23603910	2465	2465	2465	2465	1
338	20241119	135000	23601445	2470	2470	2470	2470	0
339	20241119	134900	23601445	2470	2445	2475	2440	5
340	20241119	134800	23589140	2485	2480	2485	2420	2153
341	20241119	134700	18318090	2485	2485	2485	2485	17
342	20241119	134600	18275845	2485	2485	2485	2485	0
343	20241119	134500	18275845	2485	2485	2485	2485	500
344	20241119	134400	17033345	2485	2485	2485	2485	0
345	20241119	134300	17033345	2485	2485	2485	2485	0
346	20241119	134200	17033345	2485	2485	2485	2485	0
347	20241119	134100	17033345	2485	2485	2485	2485	0
348	20241119	134000	17033345	2485	2485	2485	2485	0
349	20241119	133900	17033345	2485	2485	2485	2485	0
350	20241119	133800	17033345	2485	2485	2485	2485	118
351	20241119	133700	16740115	2490	2490	2490	2490	0
352	20241119	133600	16740115	2490	2490	2490	2490	4
353	20241119	133500	16730155	2490	2490	2490	2490	0
354	20241119	133400	16730155	2490	2490	2490	2490	0
355	20241119	133300	16730155	2490	2490	2490	2490	0
356	20241119	133200	16730155	2490	2490	2490	2490	0
357	20241119	133100	16730155	2490	2490	2490	2490	4
358	20241119	133000	16720195	2490	2490	2490	2490	0
359	20241119	132900	16720195	2490	2490	2490	2490	0
360	20241119	132800	16720195	2490	2490	2490	2490	0
361	20241119	132700	16720195	2490	2490	2490	2490	0
362	20241119	132600	16720195	2490	2490	2490	2490	4
363	20241119	132500	16710235	2490	2490	2490	2490	0
364	20241119	132400	16710235	2490	2490	2490	2490	0
365	20241119	132300	16710235	2490	2490	2490	2490	0
366	20241119	132200	16710235	2490	2490	2490	2490	5
367	20241119	132100	16697785	2490	2490	2490	2490	0
368	20241119	132000	16697785	2490	2490	2490	2490	0
369	20241119	131900	16697785	2490	2490	2490	2490	0
370	20241119	131800	16697785	2490	2490	2490	2490	5
371	20241119	131700	16685335	2490	2490	2490	2490	0
372	20241119	131600	16685335	2490	2490	2490	2490	0
373	20241119	131500	16685335	2490	2490	2490	2490	0
374	20241119	131400	16685335	2490	2490	2490	2490	0
375	20241119	131300	16685335	2490	2490	2490	2490	0
376	20241119	131200	16685335	2490	2490	2490	2490	45
377	20241119	131100	16573285	2490	2490	2490	2490	0
378	20241119	131000	16573285	2490	2490	2490	2490	0
379	20241119	130900	16573285	2490	2490	2490	2490	0
380	20241119	130800	16573285	2490	2490	2490	2490	0
381	20241119	130700	16573285	2490	2490	2490	2490	0
382	20241119	130600	16573285	2490	2490	2490	2490	0
383	20241119	130500	16573285	2490	2490	2490	2490	9
384	20241119	130400	16550875	2490	2490	2490	2490	0
385	20241119	130300	16550875	2490	2490	2490	2490	0
386	20241119	130200	16550875	2490	2490	2490	2490	0
387	20241119	130100	16550875	2490	2490	2490	2490	0
388	20241119	130000	16550875	2490	2490	2490	2490	0
389	20241119	125900	16550875	2490	2490	2490	2490	0
390	20241119	125800	16550875	2490	2490	2490	2490	0
391	20241119	125700	16550875	2490	2490	2490	2490	45
392	20241119	125600	16438825	2490	2490	2490	2490	4
393	20241119	125500	16428865	2490	2490	2490	2490	0
394	20241119	125400	16428865	2490	2490	2490	2490	0
395	20241119	125300	16428865	2490	2490	2490	2490	1
396	20241119	125200	16426375	2490	2490	2490	2490	0
397	20241119	125100	16426375	2490	2490	2490	2490	4
398	20241119	125000	16416415	2490	2490	2490	2490	0
399	20241119	124900	16416415	2490	2490	2490	2490	0
400	20241119	124800	16416415	2490	2490	2490	2490	0
401	20241119	124700	16416415	2490	2490	2490	2490	0
402	20241119	124600	16416415	2490	2490	2490	2490	0
403	20241119	124500	16416415	2490	2490	2490	2490	0
404	20241119	124400	16416415	2490	2490	2490	2490	0
405	20241119	124300	16416415	2490	2490	2490	2490	0
406	20241119	124200	16416415	2490	2490	2490	2490	0
407	20241119	124100	16416415	2490	2490	2490	2490	27
408	20241119	124000	16349185	2490	2490	2490	2490	0
409	20241119	123900	16349185	2490	2490	2490	2490	0
410	20241119	123800	16349185	2490	2490	2490	2490	0
411	20241119	123700	16349185	2490	2490	2490	2490	0
412	20241119	123600	16349185	2490	2490	2490	2490	0
413	20241119	123500	16349185	2490	2490	2490	2490	0
414	20241119	123400	16349185	2490	2490	2490	2490	0
415	20241119	123300	16349185	2490	2490	2490	2490	0
416	20241119	123200	16349185	2490	2490	2490	2490	121
417	20241119	123100	16047895	2490	2490	2490	2490	179
418	20241119	123000	15602185	2490	2490	2490	2490	0
419	20241119	122900	15602185	2490	2490	2490	2490	0
420	20241119	122800	15602185	2490	2490	2490	2490	0
421	20241119	122700	15602185	2490	2490	2490	2490	0
422	20241119	122600	15602185	2490	2490	2490	2490	0
423	20241119	122500	15602185	2490	2490	2490	2490	0
424	20241119	122400	15602185	2490	2490	2490	2490	0
425	20241119	122300	15602185	2490	2490	2490	2490	0
426	20241119	122200	15602185	2490	2490	2490	2490	0
427	20241119	122100	15602185	2490	2490	2490	2490	0
428	20241119	122000	15602185	2490	2490	2490	2490	0
429	20241119	121900	15602185	2490	2490	2490	2490	0
430	20241119	121800	15602185	2490	2490	2490	2490	0
431	20241119	121700	15602185	2490	2490	2490	2490	0
432	20241119	121600	15602185	2490	2490	2490	2490	0
433	20241119	121500	15602185	2490	2495	2495	2490	437
434	20241119	121400	14514045	2500	2500	2500	2500	0
435	20241119	121300	14514045	2500	2500	2500	2500	5
436	20241119	121200	14501545	2500	2500	2500	2500	0
437	20241119	121100	14501545	2500	2500	2500	2500	0
438	20241119	121000	14501545	2500	2500	2500	2500	5
439	20241119	120900	14489045	2500	2500	2500	2500	0
440	20241119	120800	14489045	2500	2500	2500	2500	0
441	20241119	120700	14489045	2500	2500	2500	2500	0
442	20241119	120600	14489045	2500	2500	2500	2500	0
443	20241119	120500	14489045	2500	2500	2500	2500	0
444	20241119	120400	14489045	2500	2500	2500	2500	0
445	20241119	120300	14489045	2500	2500	2500	2500	0
446	20241119	120200	14489045	2500	2500	2500	2500	5
447	20241119	120100	14476545	2500	2500	2500	2500	0
448	20241119	120000	14476545	2500	2500	2500	2500	54
449	20241119	115900	14341545	2500	2500	2500	2500	0
450	20241119	115800	14341545	2500	2500	2500	2500	0
451	20241119	115700	14341545	2500	2500	2500	2500	0
452	20241119	115600	14341545	2500	2500	2500	2500	0
453	20241119	115500	14341545	2500	2500	2500	2500	0
454	20241119	115400	14341545	2500	2500	2500	2500	27
455	20241119	115300	14274045	2500	2500	2500	2500	0
456	20241119	115200	14274045	2500	2500	2500	2500	0
457	20241119	115100	14274045	2500	2500	2500	2500	0
458	20241119	115000	14274045	2500	2500	2500	2500	0
459	20241119	114900	14274045	2500	2500	2500	2500	0
460	20241119	114800	14274045	2500	2500	2500	2500	0
461	20241119	114700	14274045	2500	2500	2500	2500	0
462	20241119	114600	14274045	2500	2500	2500	2500	0
463	20241119	114500	14274045	2500	2500	2500	2500	0
464	20241119	114400	14274045	2500	2500	2500	2500	0
465	20241119	114300	14274045	2500	2500	2500	2500	0
466	20241119	114200	14274045	2500	2500	2500	2500	0
467	20241119	114100	14274045	2500	2500	2500	2500	0
468	20241119	114000	14274045	2500	2500	2500	2500	0
469	20241119	113900	14274045	2500	2500	2500	2500	0
470	20241119	113800	14274045	2500	2500	2500	2500	0
471	20241119	113700	14274045	2500	2500	2500	2500	0
472	20241119	113600	14274045	2500	2500	2500	2500	0
473	20241119	113500	14274045	2500	2500	2500	2500	0
474	20241119	113400	14274045	2500	2500	2500	2500	0
475	20241119	113300	14274045	2500	2500	2500	2500	0
476	20241119	113200	14274045	2500	2500	2500	2500	0
477	20241119	113100	14274045	2500	2500	2500	2500	0
478	20241119	113000	14274045	2500	2500	2500	2500	687
479	20241119	112900	12556545	2500	2500	2500	2500	0
480	20241119	112800	12556545	2500	2500	2500	2500	0
481	20241119	112700	12556545	2500	2500	2500	2500	0
482	20241119	112600	12556545	2500	2500	2500	2500	0
483	20241119	112500	12556545	2500	2500	2500	2500	336
484	20241119	112400	11716545	2505	2505	2505	2505	5
485	20241119	112300	11704020	2505	2505	2505	2505	0
486	20241119	112200	11704020	2505	2505	2505	2505	0
487	20241119	112100	11704020	2505	2505	2505	2505	0
488	20241119	112000	11704020	2505	2505	2505	2505	0
489	20241119	111900	11704020	2505	2505	2505	2505	0
490	20241119	111800	11704020	2505	2505	2505	2505	0
491	20241119	111700	11704020	2505	2505	2505	2505	0
492	20241119	111600	11704020	2505	2505	2505	2505	1
493	20241119	111500	11701515	2505	2505	2505	2505	0
494	20241119	111400	11701515	2505	2505	2505	2505	0
495	20241119	111300	11701515	2505	2505	2505	2505	0
496	20241119	111200	11701515	2505	2505	2505	2505	0
497	20241119	111100	11701515	2505	2505	2505	2505	0
498	20241119	111000	11701515	2505	2505	2505	2505	0
499	20241119	110900	11701515	2505	2505	2505	2505	0
500	20241119	110800	11701515	2505	2505	2505	2505	0
501	20241119	110700	11701515	2505	2505	2505	2505	0
502	20241119	110600	11701515	2505	2505	2505	2505	0
503	20241119	110500	11701515	2505	2505	2505	2505	0
504	20241119	110400	11701515	2505	2505	2505	2505	1
505	20241119	110300	11699010	2505	2505	2505	2505	0
506	20241119	110200	11699010	2505	2505	2505	2505	0
507	20241119	110100	11699010	2505	2505	2505	2505	0
508	20241119	110000	11699010	2505	2505	2505	2505	0
509	20241119	105900	11699010	2505	2505	2505	2505	0
510	20241119	105800	11699010	2505	2505	2505	2505	4
511	20241119	105700	11688990	2505	2505	2505	2505	0
512	20241119	105600	11688990	2505	2505	2505	2505	0
513	20241119	105500	11688990	2505	2505	2505	2505	0
514	20241119	105400	11688990	2505	2505	2505	2505	0
515	20241119	105300	11688990	2505	2505	2505	2505	0
516	20241119	105200	11688990	2505	2505	2505	2505	4
517	20241119	105100	11678970	2505	2505	2505	2505	0
518	20241119	105000	11678970	2505	2505	2505	2505	5
519	20241119	104900	11666445	2510	2510	2510	2510	0
520	20241119	104800	11666445	2510	2510	2510	2510	0
521	20241119	104700	11666445	2510	2510	2510	2510	4
522	20241119	104600	11656405	2505	2505	2505	2505	1
523	20241119	104500	11653900	2510	2510	2510	2510	4
524	20241119	104400	11643860	2510	2510	2510	2510	0
525	20241119	104300	11643860	2510	2510	2510	2510	0
526	20241119	104200	11643860	2510	2510	2510	2510	0
527	20241119	104100	11643860	2510	2510	2510	2510	0
528	20241119	104000	11643860	2510	2510	2510	2510	0
529	20241119	103900	11643860	2510	2510	2510	2510	0
530	20241119	103800	11643860	2510	2510	2510	2510	0
531	20241119	103700	11643860	2510	2510	2510	2510	0
532	20241119	103600	11643860	2510	2510	2510	2510	4
533	20241119	103500	11633820	2510	2510	2510	2510	0
534	20241119	103400	11633820	2510	2510	2510	2510	4
535	20241119	103300	11623780	2510	2510	2510	2510	0
536	20241119	103200	11623780	2510	2510	2510	2510	0
537	20241119	103100	11623780	2510	2510	2510	2510	65
538	20241119	103000	11460630	2510	2510	2510	2510	0
539	20241119	102900	11460630	2510	2510	2510	2510	1
540	20241119	102800	11458120	2510	2510	2510	2510	0
541	20241119	102700	11458120	2510	2510	2510	2510	934
542	20241119	102600	9113780	2500	2500	2500	2500	0
543	20241119	102500	9113780	2500	2500	2500	2500	0
544	20241119	102400	9113780	2500	2500	2500	2500	0
545	20241119	102300	9113780	2500	2500	2500	2500	0
546	20241119	102200	9113780	2500	2510	2510	2500	586
547	20241119	102100	7645120	2515	2515	2515	2515	5
548	20241119	102000	7632545	2510	2510	2510	2510	0
549	20241119	101900	7632545	2510	2510	2510	2510	0
550	20241119	101800	7632545	2510	2510	2510	2510	1
551	20241119	101700	7630035	2515	2515	2515	2515	0
552	20241119	101600	7630035	2515	2515	2515	2515	5
553	20241119	101500	7617460	2515	2515	2515	2515	0
554	20241119	101400	7617460	2515	2515	2515	2515	0
555	20241119	101300	7617460	2515	2515	2515	2515	0
556	20241119	101200	7617460	2515	2515	2515	2515	0
557	20241119	101100	7617460	2515	2515	2515	2515	5
558	20241119	101000	7604885	2515	2515	2515	2515	0
559	20241119	100900	7604885	2515	2515	2515	2515	0
560	20241119	100800	7604885	2515	2515	2515	2515	0
561	20241119	100700	7604885	2515	2515	2515	2515	5
562	20241119	100600	7592310	2515	2515	2515	2515	0
563	20241119	100500	7592310	2515	2515	2515	2515	0
564	20241119	100400	7592310	2515	2515	2515	2515	0
565	20241119	100300	7592310	2515	2515	2515	2515	0
566	20241119	100200	7592310	2515	2515	2515	2515	0
567	20241119	100100	7592310	2515	2515	2515	2515	0
568	20241119	100000	7592310	2515	2515	2515	2515	0
569	20241119	095900	7592310	2515	2515	2515	2515	0
570	20241119	095800	7592310	2515	2515	2515	2515	0
571	20241119	095700	7592310	2515	2515	2515	2515	0
572	20241119	095600	7592310	2515	2515	2515	2515	0
573	20241119	095500	7592310	2515	2515	2515	2515	0
574	20241119	095400	7592310	2515	2515	2515	2515	0
575	20241119	095300	7592310	2515	2515	2515	2515	0
576	20241119	095200	7592310	2515	2515	2515	2515	0
577	20241119	095100	7592310	2515	2515	2515	2515	0
578	20241119	095000	7592310	2515	2515	2515	2515	1
579	20241119	094900	7589795	2500	2500	2500	2500	2000
580	20241119	094800	2589795	2515	2500	2515	2500	15
581	20241119	094700	2552280	2500	2500	2500	2500	0
582	20241119	094600	2552280	2500	2510	2510	2500	409
583	20241119	094500	1529675	2515	2515	2515	2515	0
584	20241119	094400	1529675	2515	2515	2515	2515	0
585	20241119	094300	1529675	2515	2515	2515	2515	0
586	20241119	094200	1529675	2515	2515	2515	2515	4
587	20241119	094100	1519615	2515	2515	2515	2515	5
588	20241119	094000	1507040	2515	2515	2515	2515	0
589	20241119	093900	1507040	2515	2515	2515	2515	0
590	20241119	093800	1507040	2515	2515	2515	2515	0
591	20241119	093700	1507040	2515	2515	2515	2515	0
592	20241119	093600	1507040	2515	2515	2515	2515	0
593	20241119	093500	1507040	2515	2515	2515	2515	0
594	20241119	093400	1507040	2515	2515	2515	2515	0
595	20241119	093300	1507040	2515	2515	2515	2515	0
596	20241119	093200	1507040	2515	2515	2515	2515	0
597	20241119	093100	1507040	2515	2515	2515	2515	0
598	20241119	093000	1507040	2515	2515	2515	2515	0
599	20241119	092900	1507040	2515	2515	2515	2515	0
600	20241119	092800	1507040	2515	2515	2515	2515	0
601	20241119	092700	1507040	2515	2515	2515	2515	0
602	20241119	092600	1507040	2515	2515	2515	2515	11
603	20241119	092500	1479375	2515	2515	2515	2515	0
604	20241119	092400	1479375	2515	2515	2515	2515	0
605	20241119	092300	1479375	2515	2515	2515	2515	1
606	20241119	092200	1476860	2505	2505	2505	2505	0
607	20241119	092100	1476860	2505	2505	2505	2505	0
608	20241119	092000	1476860	2505	2505	2505	2505	332
609	20241119	091900	645200	2505	2505	2505	2505	0
610	20241119	091800	645200	2505	2505	2505	2505	0
611	20241119	091700	645200	2505	2505	2505	2505	0
612	20241119	091600	645200	2505	2505	2505	2505	0
613	20241119	091500	645200	2505	2505	2505	2505	0
614	20241119	091400	645200	2505	2505	2505	2505	0
615	20241119	091300	645200	2505	2505	2505	2505	0
616	20241119	091200	645200	2505	2505	2505	2505	1
617	20241119	091100	642695	2500	2500	2500	2500	0
618	20241119	091000	642695	2500	2500	2500	2500	0
619	20241119	090900	642695	2500	2500	2500	2500	0
620	20241119	090800	642695	2500	2500	2500	2500	0
621	20241119	090700	642695	2500	2500	2500	2500	0
622	20241119	090600	642695	2500	2500	2500	2500	0
623	20241119	090500	642695	2500	2500	2500	2500	0
624	20241119	090400	642695	2500	2500	2500	2500	4
625	20241119	090300	632695	2505	2505	2505	2505	0
626	20241119	090200	632695	2505	2505	2505	2505	0
627	20241119	090100	632695	2505	2505	2505	2505	0
628	20241119	090000	632695	2505	2500	2505	2500	253