KissMeData/115310/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201000	34390250	19160	19160	19160	19160	208
3	20241119	200900	34390250	19160	19160	19160	19160	0
4	20241119	200800	34390250	19160	19160	19160	19160	0
5	20241119	200700	34390250	19160	19160	19160	19160	0
6	20241119	200600	34390250	19160	19160	19160	19160	0
7	20241119	200500	34390250	19160	19160	19160	19160	0
8	20241119	200400	34390250	19160	19160	19160	19160	0
9	20241119	200300	34390250	19160	19160	19160	19160	0
10	20241119	200200	34390250	19160	19160	19160	19160	0
11	20241119	200100	34390250	19160	19160	19160	19160	0
12	20241119	200000	34390250	19160	19160	19160	19160	0
13	20241119	195900	34390250	19160	19160	19160	19160	0
14	20241119	195800	34390250	19160	19160	19160	19160	0
15	20241119	195700	34390250	19160	19160	19160	19160	0
16	20241119	195600	34390250	19160	19160	19160	19160	0
17	20241119	195500	34390250	19160	19160	19160	19160	0
18	20241119	195400	34390250	19160	19160	19160	19160	0
19	20241119	195300	34390250	19160	19160	19160	19160	0
20	20241119	195200	34390250	19160	19160	19160	19160	0
21	20241119	195100	34390250	19160	19160	19160	19160	0
22	20241119	195000	34390250	19160	19160	19160	19160	0
23	20241119	194900	34390250	19160	19160	19160	19160	0
24	20241119	194800	34390250	19160	19160	19160	19160	0
25	20241119	194700	34390250	19160	19160	19160	19160	0
26	20241119	194600	34390250	19160	19160	19160	19160	0
27	20241119	194500	34390250	19160	19160	19160	19160	0
28	20241119	194400	34390250	19160	19160	19160	19160	0
29	20241119	194300	34390250	19160	19160	19160	19160	0
30	20241119	194200	34390250	19160	19160	19160	19160	0
31	20241119	194100	34390250	19160	19160	19160	19160	0
32	20241119	194000	34390250	19160	19160	19160	19160	208
33	20241119	193900	34390250	19160	19160	19160	19160	0
34	20241119	193800	34390250	19160	19160	19160	19160	0
35	20241119	193700	34390250	19160	19160	19160	19160	0
36	20241119	193600	34390250	19160	19160	19160	19160	0
37	20241119	193500	34390250	19160	19160	19160	19160	0
38	20241119	193400	34390250	19160	19160	19160	19160	0
39	20241119	193300	34390250	19160	19160	19160	19160	0
40	20241119	193200	34390250	19160	19160	19160	19160	0
41	20241119	193100	34390250	19160	19160	19160	19160	0
42	20241119	193000	34390250	19160	19160	19160	19160	0
43	20241119	192900	34390250	19160	19160	19160	19160	0
44	20241119	192800	34390250	19160	19160	19160	19160	0
45	20241119	192700	34390250	19160	19160	19160	19160	0
46	20241119	192600	34390250	19160	19160	19160	19160	0
47	20241119	192500	34390250	19160	19160	19160	19160	0
48	20241119	192400	34390250	19160	19160	19160	19160	0
49	20241119	192300	34390250	19160	19160	19160	19160	0
50	20241119	192200	34390250	19160	19160	19160	19160	0
51	20241119	192100	34390250	19160	19160	19160	19160	0
52	20241119	192000	34390250	19160	19160	19160	19160	0
53	20241119	191900	34390250	19160	19160	19160	19160	0
54	20241119	191800	34390250	19160	19160	19160	19160	0
55	20241119	191700	34390250	19160	19160	19160	19160	0
56	20241119	191600	34390250	19160	19160	19160	19160	0
57	20241119	191500	34390250	19160	19160	19160	19160	0
58	20241119	191400	34390250	19160	19160	19160	19160	0
59	20241119	191300	34390250	19160	19160	19160	19160	0
60	20241119	191200	34390250	19160	19160	19160	19160	0
61	20241119	191100	34390250	19160	19160	19160	19160	0
62	20241119	191000	34390250	19160	19160	19160	19160	208
63	20241119	190900	34390250	19160	19160	19160	19160	0
64	20241119	190800	34390250	19160	19160	19160	19160	0
65	20241119	190700	34390250	19160	19160	19160	19160	0
66	20241119	190600	34390250	19160	19160	19160	19160	0
67	20241119	190500	34390250	19160	19160	19160	19160	0
68	20241119	190400	34390250	19160	19160	19160	19160	0
69	20241119	190300	34390250	19160	19160	19160	19160	0
70	20241119	190200	34390250	19160	19160	19160	19160	0
71	20241119	190100	34390250	19160	19160	19160	19160	0
72	20241119	190000	34390250	19160	19160	19160	19160	0
73	20241119	185900	34390250	19160	19160	19160	19160	0
74	20241119	185800	34390250	19160	19160	19160	19160	0
75	20241119	185700	34390250	19160	19160	19160	19160	0
76	20241119	185600	34390250	19160	19160	19160	19160	0
77	20241119	185500	34390250	19160	19160	19160	19160	0
78	20241119	185400	34390250	19160	19160	19160	19160	0
79	20241119	185300	34390250	19160	19160	19160	19160	0
80	20241119	185200	34390250	19160	19160	19160	19160	0
81	20241119	185100	34390250	19160	19160	19160	19160	0
82	20241119	185000	34390250	19160	19160	19160	19160	0
83	20241119	184900	34390250	19160	19160	19160	19160	0
84	20241119	184800	34390250	19160	19160	19160	19160	0
85	20241119	184700	34390250	19160	19160	19160	19160	0
86	20241119	184600	34390250	19160	19160	19160	19160	0
87	20241119	184500	34390250	19160	19160	19160	19160	0
88	20241119	184400	34390250	19160	19160	19160	19160	0
89	20241119	184300	34390250	19160	19160	19160	19160	0
90	20241119	184200	34390250	19160	19160	19160	19160	0
91	20241119	184100	34390250	19160	19160	19160	19160	0
92	20241119	184000	34390250	19160	19160	19160	19160	208
93	20241119	183900	34390250	19160	19160	19160	19160	0
94	20241119	183800	34390250	19160	19160	19160	19160	0
95	20241119	183700	34390250	19160	19160	19160	19160	0
96	20241119	183600	34390250	19160	19160	19160	19160	0
97	20241119	183500	34390250	19160	19160	19160	19160	0
98	20241119	183400	34390250	19160	19160	19160	19160	0
99	20241119	183300	34390250	19160	19160	19160	19160	0
100	20241119	183200	34390250	19160	19160	19160	19160	0
101	20241119	183100	34390250	19160	19160	19160	19160	0
102	20241119	183000	34390250	19160	19160	19160	19160	0
103	20241119	182900	34390250	19160	19160	19160	19160	0
104	20241119	182800	34390250	19160	19160	19160	19160	0
105	20241119	182700	34390250	19160	19160	19160	19160	0
106	20241119	182600	34390250	19160	19160	19160	19160	0
107	20241119	182500	34390250	19160	19160	19160	19160	0
108	20241119	182400	34390250	19160	19160	19160	19160	0
109	20241119	182300	34390250	19160	19160	19160	19160	0
110	20241119	182200	34390250	19160	19160	19160	19160	0
111	20241119	182100	34390250	19160	19160	19160	19160	0
112	20241119	182000	34390250	19160	19160	19160	19160	0
113	20241119	181900	34390250	19160	19160	19160	19160	0
114	20241119	181800	34390250	19160	19160	19160	19160	0
115	20241119	181700	34390250	19160	19160	19160	19160	0
116	20241119	181600	34390250	19160	19160	19160	19160	0
117	20241119	181500	34390250	19160	19160	19160	19160	0
118	20241119	181400	34390250	19160	19160	19160	19160	0
119	20241119	181300	34390250	19160	19160	19160	19160	0
120	20241119	181200	34390250	19160	19160	19160	19160	0
121	20241119	181100	34390250	19160	19160	19160	19160	0
122	20241119	181000	34390250	19160	19160	19160	19160	208
123	20241119	180900	34390250	19160	19160	19160	19160	0
124	20241119	180800	34390250	19160	19160	19160	19160	0
125	20241119	180700	34390250	19160	19160	19160	19160	0
126	20241119	180600	34390250	19160	19160	19160	19160	0
127	20241119	180500	34390250	19160	19160	19160	19160	0
128	20241119	180400	34390250	19160	19160	19160	19160	0
129	20241119	180300	34390250	19160	19160	19160	19160	0
130	20241119	180200	34390250	19160	19160	19160	19160	0
131	20241119	180100	34390250	19160	19160	19160	19160	0
132	20241119	180000	34390250	19160	19160	19160	19160	0
133	20241119	175900	34390250	19160	19160	19160	19160	0
134	20241119	175800	34390250	19160	19160	19160	19160	0
135	20241119	175700	34390250	19160	19160	19160	19160	0
136	20241119	175600	34390250	19160	19160	19160	19160	0
137	20241119	175500	34390250	19160	19160	19160	19160	0
138	20241119	175400	34390250	19160	19160	19160	19160	0
139	20241119	175300	34390250	19160	19160	19160	19160	0
140	20241119	175200	34390250	19160	19160	19160	19160	0
141	20241119	175100	34390250	19160	19160	19160	19160	0
142	20241119	175000	34390250	19160	19160	19160	19160	0
143	20241119	174900	34390250	19160	19160	19160	19160	0
144	20241119	174800	34390250	19160	19160	19160	19160	0
145	20241119	174700	34390250	19160	19160	19160	19160	0
146	20241119	174600	34390250	19160	19160	19160	19160	0
147	20241119	174500	34390250	19160	19160	19160	19160	0
148	20241119	174400	34390250	19160	19160	19160	19160	0
149	20241119	174300	34390250	19160	19160	19160	19160	0
150	20241119	174200	34390250	19160	19160	19160	19160	0
151	20241119	174100	34390250	19160	19160	19160	19160	0
152	20241119	174000	34390250	19160	19160	19160	19160	208
153	20241119	173900	34390250	19160	19160	19160	19160	0
154	20241119	173800	34390250	19160	19160	19160	19160	0
155	20241119	173700	34390250	19160	19160	19160	19160	0
156	20241119	173600	34390250	19160	19160	19160	19160	0
157	20241119	173500	34390250	19160	19160	19160	19160	0
158	20241119	173400	34390250	19160	19160	19160	19160	0
159	20241119	173300	34390250	19160	19160	19160	19160	0
160	20241119	173200	34390250	19160	19160	19160	19160	0
161	20241119	173100	34390250	19160	19160	19160	19160	0
162	20241119	173000	34390250	19160	19160	19160	19160	0
163	20241119	172900	34390250	19160	19160	19160	19160	0
164	20241119	172800	34390250	19160	19160	19160	19160	0
165	20241119	172700	34390250	19160	19160	19160	19160	0
166	20241119	172600	34390250	19160	19160	19160	19160	0
167	20241119	172500	34390250	19160	19160	19160	19160	0
168	20241119	172400	34390250	19160	19160	19160	19160	0
169	20241119	172300	34390250	19160	19160	19160	19160	0
170	20241119	172200	34390250	19160	19160	19160	19160	0
171	20241119	172100	34390250	19160	19160	19160	19160	0
172	20241119	172000	34390250	19160	19160	19160	19160	0
173	20241119	171900	34390250	19160	19160	19160	19160	0
174	20241119	171800	34390250	19160	19160	19160	19160	0
175	20241119	171700	34390250	19160	19160	19160	19160	0
176	20241119	171600	34390250	19160	19160	19160	19160	0
177	20241119	171500	34390250	19160	19160	19160	19160	0
178	20241119	171400	34390250	19160	19160	19160	19160	0
179	20241119	171300	34390250	19160	19160	19160	19160	0
180	20241119	171200	34390250	19160	19160	19160	19160	0
181	20241119	171100	34390250	19160	19160	19160	19160	0
182	20241119	171000	34390250	19160	19160	19160	19160	208
183	20241119	170900	34390250	19160	19160	19160	19160	0
184	20241119	170800	34390250	19160	19160	19160	19160	0
185	20241119	170700	34390250	19160	19160	19160	19160	0
186	20241119	170600	34390250	19160	19160	19160	19160	0
187	20241119	170500	34390250	19160	19160	19160	19160	0
188	20241119	170400	34390250	19160	19160	19160	19160	0
189	20241119	170300	34390250	19160	19160	19160	19160	0
190	20241119	170200	34390250	19160	19160	19160	19160	0
191	20241119	170100	34390250	19160	19160	19160	19160	0
192	20241119	170000	34390250	19160	19160	19160	19160	0
193	20241119	165900	34390250	19160	19160	19160	19160	0
194	20241119	165800	34390250	19160	19160	19160	19160	0
195	20241119	165700	34390250	19160	19160	19160	19160	0
196	20241119	165600	34390250	19160	19160	19160	19160	0
197	20241119	165500	34390250	19160	19160	19160	19160	0
198	20241119	165400	34390250	19160	19160	19160	19160	0
199	20241119	165300	34390250	19160	19160	19160	19160	0
200	20241119	165200	34390250	19160	19160	19160	19160	0
201	20241119	165100	34390250	19160	19160	19160	19160	0
202	20241119	165000	34390250	19160	19160	19160	19160	0
203	20241119	164900	34390250	19160	19160	19160	19160	0
204	20241119	164800	34390250	19160	19160	19160	19160	0
205	20241119	164700	34390250	19160	19160	19160	19160	0
206	20241119	164600	34390250	19160	19160	19160	19160	0
207	20241119	164500	34390250	19160	19160	19160	19160	0
208	20241119	164400	34390250	19160	19160	19160	19160	0
209	20241119	164300	34390250	19160	19160	19160	19160	0
210	20241119	164200	34390250	19160	19160	19160	19160	0
211	20241119	164100	34390250	19160	19160	19160	19160	0
212	20241119	164000	34390250	19160	19160	19160	19160	208
213	20241119	163900	34390250	19160	19160	19160	19160	0
214	20241119	163800	34390250	19160	19160	19160	19160	0
215	20241119	163700	34390250	19160	19160	19160	19160	0
216	20241119	163600	34390250	19160	19160	19160	19160	0
217	20241119	163500	34390250	19160	19160	19160	19160	0
218	20241119	163400	34390250	19160	19160	19160	19160	0
219	20241119	163300	34390250	19160	19160	19160	19160	0
220	20241119	163200	34390250	19160	19160	19160	19160	0
221	20241119	163100	34390250	19160	19160	19160	19160	0
222	20241119	163000	34390250	19160	19160	19160	19160	0
223	20241119	162900	34390250	19160	19160	19160	19160	0
224	20241119	162800	34390250	19160	19160	19160	19160	0
225	20241119	162700	34390250	19160	19160	19160	19160	0
226	20241119	162600	34390250	19160	19160	19160	19160	0
227	20241119	162500	34390250	19160	19160	19160	19160	0
228	20241119	162400	34390250	19160	19160	19160	19160	0
229	20241119	162300	34390250	19160	19160	19160	19160	0
230	20241119	162200	34390250	19160	19160	19160	19160	0
231	20241119	162100	34390250	19160	19160	19160	19160	0
232	20241119	162000	34390250	19160	19160	19160	19160	0
233	20241119	161900	34390250	19160	19160	19160	19160	0
234	20241119	161800	34390250	19160	19160	19160	19160	0
235	20241119	161700	34390250	19160	19160	19160	19160	0
236	20241119	161600	34390250	19160	19160	19160	19160	0
237	20241119	161500	34390250	19160	19160	19160	19160	0
238	20241119	161400	34390250	19160	19160	19160	19160	0
239	20241119	161300	34390250	19160	19160	19160	19160	0
240	20241119	161200	34390250	19160	19160	19160	19160	0
241	20241119	161100	34390250	19160	19160	19160	19160	0
242	20241119	161000	34390250	19160	19160	19160	19160	208
243	20241119	160900	34390250	19160	19160	19160	19160	0
244	20241119	160800	34390250	19160	19160	19160	19160	0
245	20241119	160700	34390250	19160	19160	19160	19160	0
246	20241119	160600	34390250	19160	19160	19160	19160	0
247	20241119	160500	34390250	19160	19160	19160	19160	0
248	20241119	160400	34390250	19160	19160	19160	19160	0
249	20241119	160300	34390250	19160	19160	19160	19160	0
250	20241119	160200	34390250	19160	19160	19160	19160	0
251	20241119	160100	34390250	19160	19160	19160	19160	0
252	20241119	160000	34390250	19160	19160	19160	19160	0
253	20241119	155900	34390250	19160	19160	19160	19160	0
254	20241119	155800	34390250	19160	19160	19160	19160	0
255	20241119	155700	34390250	19160	19160	19160	19160	0
256	20241119	155600	34390250	19160	19160	19160	19160	0
257	20241119	155500	34390250	19160	19160	19160	19160	0
258	20241119	155400	34390250	19160	19160	19160	19160	0
259	20241119	155300	34390250	19160	19160	19160	19160	0
260	20241119	155200	34390250	19160	19160	19160	19160	0
261	20241119	155100	34390250	19160	19160	19160	19160	0
262	20241119	155000	34390250	19160	19160	19160	19160	0
263	20241119	154900	34390250	19160	19160	19160	19160	0
264	20241119	154800	34390250	19160	19160	19160	19160	0
265	20241119	154700	34390250	19160	19160	19160	19160	0
266	20241119	154600	34390250	19160	19160	19160	19160	0
267	20241119	154500	34390250	19160	19160	19160	19160	0
268	20241119	154400	34390250	19160	19160	19160	19160	0
269	20241119	154300	34390250	19160	19160	19160	19160	0
270	20241119	154200	34390250	19160	19160	19160	19160	0
271	20241119	154100	34390250	19160	19160	19160	19160	0
272	20241119	154000	34390250	19160	19160	19160	19160	208
273	20241119	153900	34390250	19160	19160	19160	19160	0
274	20241119	153800	34390250	19160	19160	19160	19160	0
275	20241119	153700	34390250	19160	19160	19160	19160	0
276	20241119	153600	34390250	19160	19160	19160	19160	0
277	20241119	153500	34390250	19160	19160	19160	19160	0
278	20241119	153400	34390250	19160	19160	19160	19160	0
279	20241119	153300	34390250	19160	19160	19160	19160	0
280	20241119	153200	34390250	19160	19160	19160	19160	0
281	20241119	153100	34390250	19160	19160	19160	19160	0
282	20241119	153000	34390250	19160	19160	19160	19160	208
283	20241119	152900	30404970	19380	19380	19380	19380	0
284	20241119	152800	30404970	19380	19380	19380	19380	0
285	20241119	152700	30404970	19380	19380	19380	19380	0
286	20241119	152600	30404970	19380	19380	19380	19380	0
287	20241119	152500	30404970	19380	19380	19380	19380	0
288	20241119	152400	30404970	19380	19380	19380	19380	0
289	20241119	152300	30404970	19380	19380	19380	19380	0
290	20241119	152200	30404970	19380	19380	19380	19380	0
291	20241119	152100	30404970	19380	19380	19380	19380	0
292	20241119	152000	30404970	19380	19380	19380	19380	0
293	20241119	151900	30404970	19380	19200	19380	19200	39
294	20241119	151800	29651690	19200	19200	19200	19200	0
295	20241119	151700	29651690	19200	19200	19200	19200	0
296	20241119	151600	29651690	19200	19200	19200	19200	0
297	20241119	151500	29651690	19200	19200	19200	19200	0
298	20241119	151400	29651690	19200	19200	19200	19200	50
299	20241119	151300	28691690	19200	19210	19210	19200	68
300	20241119	151200	27386080	19210	19210	19210	19210	0
301	20241119	151100	27386080	19210	19210	19210	19210	0
302	20241119	151000	27386080	19210	19210	19210	19210	0
303	20241119	150900	27386080	19210	19210	19210	19210	148
304	20241119	150800	24543000	19210	19210	19210	19210	0
305	20241119	150700	24543000	19210	19210	19210	19210	0
306	20241119	150600	24543000	19210	19210	19210	19210	0
307	20241119	150500	24543000	19210	19210	19210	19210	0
308	20241119	150400	24543000	19210	19210	19210	19210	0
309	20241119	150300	24543000	19210	19210	19210	19210	0
310	20241119	150200	24543000	19210	19210	19210	19210	0
311	20241119	150100	24543000	19210	19210	19210	19210	0
312	20241119	150000	24543000	19210	19210	19210	19210	0
313	20241119	145900	24543000	19210	19210	19210	19210	0
314	20241119	145800	24543000	19210	19210	19210	19210	0
315	20241119	145700	24543000	19210	19220	19220	19210	53
316	20241119	145600	23524370	19210	19210	19210	19210	0
317	20241119	145500	23524370	19210	19210	19210	19210	0
318	20241119	145400	23524370	19210	19210	19210	19210	0
319	20241119	145300	23524370	19210	19210	19210	19210	0
320	20241119	145200	23524370	19210	19210	19210	19210	0
321	20241119	145100	23524370	19210	19210	19210	19210	0
322	20241119	145000	23524370	19210	19210	19210	19210	0
323	20241119	144900	23524370	19210	19210	19210	19210	0
324	20241119	144800	23524370	19210	19210	19210	19210	0
325	20241119	144700	23524370	19210	19210	19210	19210	0
326	20241119	144600	23524370	19210	19210	19210	19210	0
327	20241119	144500	23524370	19210	19210	19210	19210	0
328	20241119	144400	23524370	19210	19210	19210	19210	0
329	20241119	144300	23524370	19210	19210	19210	19210	0
330	20241119	144200	23524370	19210	19210	19210	19210	0
331	20241119	144100	23524370	19210	19210	19210	19210	0
332	20241119	144000	23524370	19210	19210	19210	19210	0
333	20241119	143900	23524370	19210	19210	19210	19210	0
334	20241119	143800	23524370	19210	19210	19210	19210	0
335	20241119	143700	23524370	19210	19210	19210	19210	0
336	20241119	143600	23524370	19210	19210	19210	19210	0
337	20241119	143500	23524370	19210	19210	19210	19210	5
338	20241119	143400	23428320	19210	19210	19210	19210	0
339	20241119	143300	23428320	19210	19210	19210	19210	0
340	20241119	143200	23428320	19210	19210	19210	19210	0
341	20241119	143100	23428320	19210	19210	19210	19210	0
342	20241119	143000	23428320	19210	19210	19210	19210	0
343	20241119	142900	23428320	19210	19210	19210	19210	0
344	20241119	142800	23428320	19210	19210	19210	19210	0
345	20241119	142700	23428320	19210	19210	19210	19210	0
346	20241119	142600	23428320	19210	19210	19210	19210	0
347	20241119	142500	23428320	19210	19210	19210	19210	0
348	20241119	142400	23428320	19210	19210	19210	19210	30
349	20241119	142300	22852020	19210	19210	19210	19210	0
350	20241119	142200	22852020	19210	19210	19210	19210	0
351	20241119	142100	22852020	19210	19210	19210	19210	2
352	20241119	142000	22813600	19200	19200	19200	19200	0
353	20241119	141900	22813600	19200	19200	19200	19200	0
354	20241119	141800	22813600	19200	19200	19200	19200	0
355	20241119	141700	22813600	19200	19200	19200	19200	0
356	20241119	141600	22813600	19200	19200	19200	19200	0
357	20241119	141500	22813600	19200	19200	19200	19200	0
358	20241119	141400	22813600	19200	19200	19200	19200	0
359	20241119	141300	22813600	19200	19200	19200	19200	0
360	20241119	141200	22813600	19200	19200	19200	19200	0
361	20241119	141100	22813600	19200	19200	19200	19200	0
362	20241119	141000	22813600	19200	19200	19200	19200	0
363	20241119	140900	22813600	19200	19200	19200	19200	0
364	20241119	140800	22813600	19200	19200	19200	19200	0
365	20241119	140700	22813600	19200	19200	19200	19200	0
366	20241119	140600	22813600	19200	19200	19200	19200	0
367	20241119	140500	22813600	19200	19200	19200	19200	0
368	20241119	140400	22813600	19200	19200	19200	19200	0
369	20241119	140300	22813600	19200	19200	19200	19200	0
370	20241119	140200	22813600	19200	19200	19200	19200	0
371	20241119	140100	22813600	19200	19200	19200	19200	0
372	20241119	140000	22813600	19200	19200	19200	19200	0
373	20241119	135900	22813600	19200	19200	19200	19200	0
374	20241119	135800	22813600	19200	19200	19200	19200	0
375	20241119	135700	22813600	19200	19200	19200	19200	0
376	20241119	135600	22813600	19200	19200	19200	19200	0
377	20241119	135500	22813600	19200	19200	19200	19200	0
378	20241119	135400	22813600	19200	19200	19200	19200	0
379	20241119	135300	22813600	19200	19200	19200	19200	0
380	20241119	135200	22813600	19200	19200	19200	19200	0
381	20241119	135100	22813600	19200	19200	19200	19200	0
382	20241119	135000	22813600	19200	19200	19200	19200	0
383	20241119	134900	22813600	19200	19200	19200	19200	0
384	20241119	134800	22813600	19200	19200	19200	19200	0
385	20241119	134700	22813600	19200	19200	19200	19200	0
386	20241119	134600	22813600	19200	19200	19200	19200	0
387	20241119	134500	22813600	19200	19200	19200	19200	0
388	20241119	134400	22813600	19200	19200	19200	19200	0
389	20241119	134300	22813600	19200	19200	19200	19200	0
390	20241119	134200	22813600	19200	19200	19200	19200	0
391	20241119	134100	22813600	19200	19200	19200	19200	0
392	20241119	134000	22813600	19200	19200	19200	19200	0
393	20241119	133900	22813600	19200	19200	19200	19200	0
394	20241119	133800	22813600	19200	19200	19200	19200	0
395	20241119	133700	22813600	19200	19200	19200	19200	0
396	20241119	133600	22813600	19200	19200	19200	19200	0
397	20241119	133500	22813600	19200	19200	19200	19200	0
398	20241119	133400	22813600	19200	19200	19200	19200	0
399	20241119	133300	22813600	19200	19200	19200	19200	0
400	20241119	133200	22813600	19200	19200	19200	19200	0
401	20241119	133100	22813600	19200	19200	19200	19200	0
402	20241119	133000	22813600	19200	19200	19200	19200	0
403	20241119	132900	22813600	19200	19200	19200	19200	0
404	20241119	132800	22813600	19200	19200	19200	19200	0
405	20241119	132700	22813600	19200	19200	19200	19200	0
406	20241119	132600	22813600	19200	19200	19200	19200	0
407	20241119	132500	22813600	19200	19200	19200	19200	0
408	20241119	132400	22813600	19200	19200	19200	19200	0
409	20241119	132300	22813600	19200	19200	19200	19200	0
410	20241119	132200	22813600	19200	19200	19200	19200	0
411	20241119	132100	22813600	19200	19200	19200	19200	0
412	20241119	132000	22813600	19200	19200	19200	19200	0
413	20241119	131900	22813600	19200	19200	19200	19200	0
414	20241119	131800	22813600	19200	19200	19200	19200	0
415	20241119	131700	22813600	19200	19200	19200	19200	0
416	20241119	131600	22813600	19200	19200	19200	19200	0
417	20241119	131500	22813600	19200	19200	19200	19200	0
418	20241119	131400	22813600	19200	19200	19200	19200	0
419	20241119	131300	22813600	19200	19200	19200	19200	0
420	20241119	131200	22813600	19200	19200	19200	19200	0
421	20241119	131100	22813600	19200	19200	19200	19200	0
422	20241119	131000	22813600	19200	19200	19200	19200	0
423	20241119	130900	22813600	19200	19200	19200	19200	0
424	20241119	130800	22813600	19200	19200	19200	19200	0
425	20241119	130700	22813600	19200	19200	19200	19200	0
426	20241119	130600	22813600	19200	19200	19200	19200	0
427	20241119	130500	22813600	19200	19200	19200	19200	0
428	20241119	130400	22813600	19200	19200	19200	19200	0
429	20241119	130300	22813600	19200	19200	19200	19200	0
430	20241119	130200	22813600	19200	19200	19200	19200	0
431	20241119	130100	22813600	19200	19200	19200	19200	0
432	20241119	130000	22813600	19200	19200	19200	19200	0
433	20241119	125900	22813600	19200	19200	19200	19200	0
434	20241119	125800	22813600	19200	19200	19200	19200	0
435	20241119	125700	22813600	19200	19200	19200	19200	0
436	20241119	125600	22813600	19200	19200	19200	19200	0
437	20241119	125500	22813600	19200	19200	19200	19200	0
438	20241119	125400	22813600	19200	19200	19200	19200	0
439	20241119	125300	22813600	19200	19200	19200	19200	0
440	20241119	125200	22813600	19200	19200	19200	19200	0
441	20241119	125100	22813600	19200	19200	19200	19200	0
442	20241119	125000	22813600	19200	19200	19200	19200	0
443	20241119	124900	22813600	19200	19200	19200	19200	0
444	20241119	124800	22813600	19200	19200	19200	19200	0
445	20241119	124700	22813600	19200	19200	19200	19200	0
446	20241119	124600	22813600	19200	19210	19210	19200	5
447	20241119	124500	22717590	19200	19200	19200	19200	0
448	20241119	124400	22717590	19200	19200	19200	19200	0
449	20241119	124300	22717590	19200	19200	19200	19200	0
450	20241119	124200	22717590	19200	19200	19200	19200	0
451	20241119	124100	22717590	19200	19200	19200	19200	0
452	20241119	124000	22717590	19200	19200	19200	19200	0
453	20241119	123900	22717590	19200	19200	19200	19200	0
454	20241119	123800	22717590	19200	19200	19200	19200	0
455	20241119	123700	22717590	19200	19200	19200	19200	0
456	20241119	123600	22717590	19200	19200	19200	19200	0
457	20241119	123500	22717590	19200	19200	19200	19200	0
458	20241119	123400	22717590	19200	19200	19200	19200	0
459	20241119	123300	22717590	19200	19200	19200	19200	0
460	20241119	123200	22717590	19200	19200	19200	19200	0
461	20241119	123100	22717590	19200	19200	19200	19200	11
462	20241119	123000	22506390	19210	19210	19210	19210	0
463	20241119	122900	22506390	19210	19210	19210	19210	0
464	20241119	122800	22506390	19210	19210	19210	19210	0
465	20241119	122700	22506390	19210	19210	19210	19210	0
466	20241119	122600	22506390	19210	19210	19210	19210	0
467	20241119	122500	22506390	19210	19210	19210	19210	0
468	20241119	122400	22506390	19210	19210	19210	19210	0
469	20241119	122300	22506390	19210	19210	19210	19210	0
470	20241119	122200	22506390	19210	19210	19210	19210	0
471	20241119	122100	22506390	19210	19210	19210	19210	0
472	20241119	122000	22506390	19210	19210	19210	19210	0
473	20241119	121900	22506390	19210	19210	19210	19210	0
474	20241119	121800	22506390	19210	19210	19210	19210	0
475	20241119	121700	22506390	19210	19210	19210	19210	0
476	20241119	121600	22506390	19210	19210	19210	19210	0
477	20241119	121500	22506390	19210	19210	19210	19210	0
478	20241119	121400	22506390	19210	19210	19210	19210	0
479	20241119	121300	22506390	19210	19210	19210	19210	0
480	20241119	121200	22506390	19210	19210	19210	19210	0
481	20241119	121100	22506390	19210	19210	19210	19210	0
482	20241119	121000	22506390	19210	19210	19210	19210	0
483	20241119	120900	22506390	19210	19210	19210	19210	0
484	20241119	120800	22506390	19210	19210	19210	19210	0
485	20241119	120700	22506390	19210	19210	19210	19210	0
486	20241119	120600	22506390	19210	19210	19210	19210	0
487	20241119	120500	22506390	19210	19210	19210	19210	0
488	20241119	120400	22506390	19210	19210	19210	19210	0
489	20241119	120300	22506390	19210	19210	19210	19210	0
490	20241119	120200	22506390	19210	19210	19210	19210	0
491	20241119	120100	22506390	19210	19210	19210	19210	0
492	20241119	120000	22506390	19210	19210	19210	19210	0
493	20241119	115900	22506390	19210	19210	19210	19210	0
494	20241119	115800	22506390	19210	19210	19210	19210	0
495	20241119	115700	22506390	19210	19210	19210	19210	0
496	20241119	115600	22506390	19210	19210	19210	19210	0
497	20241119	115500	22506390	19210	19210	19210	19210	1
498	20241119	115400	22487180	19280	19280	19280	19280	0
499	20241119	115300	22487180	19280	19280	19280	19280	0
500	20241119	115200	22487180	19280	19280	19280	19280	0
501	20241119	115100	22487180	19280	19280	19280	19280	0
502	20241119	115000	22487180	19280	19280	19280	19280	0
503	20241119	114900	22487180	19280	19280	19280	19280	0
504	20241119	114800	22487180	19280	19280	19280	19280	0
505	20241119	114700	22487180	19280	19280	19280	19280	0
506	20241119	114600	22487180	19280	19280	19280	19280	0
507	20241119	114500	22487180	19280	19280	19280	19280	0
508	20241119	114400	22487180	19280	19280	19280	19280	0
509	20241119	114300	22487180	19280	19280	19280	19280	0
510	20241119	114200	22487180	19280	19280	19280	19280	0
511	20241119	114100	22487180	19280	19280	19280	19280	0
512	20241119	114000	22487180	19280	19280	19280	19280	0
513	20241119	113900	22487180	19280	19280	19280	19280	0
514	20241119	113800	22487180	19280	19280	19280	19280	0
515	20241119	113700	22487180	19280	19280	19280	19280	0
516	20241119	113600	22487180	19280	19280	19280	19280	0
517	20241119	113500	22487180	19280	19280	19280	19280	0
518	20241119	113400	22487180	19280	19280	19280	19280	0
519	20241119	113300	22487180	19280	19280	19280	19280	5
520	20241119	113200	22390780	19340	19340	19340	19340	0
521	20241119	113100	22390780	19340	19340	19340	19340	0
522	20241119	113000	22390780	19340	19340	19340	19340	0
523	20241119	112900	22390780	19340	19340	19340	19340	0
524	20241119	112800	22390780	19340	19340	19340	19340	0
525	20241119	112700	22390780	19340	19340	19340	19340	0
526	20241119	112600	22390780	19340	19340	19340	19340	0
527	20241119	112500	22390780	19340	19340	19340	19340	0
528	20241119	112400	22390780	19340	19340	19340	19340	5
529	20241119	112300	22294080	19410	19410	19410	19410	0
530	20241119	112200	22294080	19410	19410	19410	19410	0
531	20241119	112100	22294080	19410	19410	19410	19410	0
532	20241119	112000	22294080	19410	19410	19410	19410	0
533	20241119	111900	22294080	19410	19410	19410	19410	5
534	20241119	111800	22197030	19390	19390	19390	19390	0
535	20241119	111700	22197030	19390	19390	19390	19390	0
536	20241119	111600	22197030	19390	19390	19390	19390	0
537	20241119	111500	22197030	19390	19390	19390	19390	0
538	20241119	111400	22197030	19390	19400	19400	19390	137
539	20241119	111300	19540580	19400	19400	19400	19400	0
540	20241119	111200	19540580	19400	19400	19400	19400	98
541	20241119	111100	17639380	19410	19410	19410	19410	6
542	20241119	111000	17522920	19390	19390	19390	19390	0
543	20241119	110900	17522920	19390	19390	19390	19390	0
544	20241119	110800	17522920	19390	19390	19390	19390	0
545	20241119	110700	17522920	19390	19390	19390	19390	0
546	20241119	110600	17522920	19390	19390	19390	19390	6
547	20241119	110500	17406580	19410	19410	19410	19410	0
548	20241119	110400	17406580	19410	19410	19410	19410	0
549	20241119	110300	17406580	19410	19410	19410	19410	0
550	20241119	110200	17406580	19410	19410	19410	19410	0
551	20241119	110100	17406580	19410	19410	19410	19410	0
552	20241119	110000	17406580	19410	19410	19410	19410	0
553	20241119	105900	17406580	19410	19410	19410	19410	20
554	20241119	105800	17018380	19450	19450	19450	19450	0
555	20241119	105700	17018380	19450	19450	19450	19450	0
556	20241119	105600	17018380	19450	19450	19450	19450	0
557	20241119	105500	17018380	19450	19450	19450	19450	0
558	20241119	105400	17018380	19450	19450	19450	19450	0
559	20241119	105300	17018380	19450	19450	19450	19450	0
560	20241119	105200	17018380	19450	19450	19450	19450	0
561	20241119	105100	17018380	19450	19450	19450	19450	0
562	20241119	105000	17018380	19450	19450	19450	19450	0
563	20241119	104900	17018380	19450	19450	19450	19450	0
564	20241119	104800	17018380	19450	19450	19450	19450	0
565	20241119	104700	17018380	19450	19450	19450	19450	0
566	20241119	104600	17018380	19450	19450	19450	19450	0
567	20241119	104500	17018380	19450	19450	19450	19450	0
568	20241119	104400	17018380	19450	19450	19450	19450	1
569	20241119	104300	16998930	19400	19350	19400	19150	22
570	20241119	104200	16573240	19350	19350	19350	19350	0
571	20241119	104100	16573240	19350	19350	19350	19350	0
572	20241119	104000	16573240	19350	19350	19350	19350	0
573	20241119	103900	16573240	19350	19350	19350	19350	0
574	20241119	103800	16573240	19350	19350	19350	19350	0
575	20241119	103700	16573240	19350	19350	19350	19350	0
576	20241119	103600	16573240	19350	19350	19350	19350	0
577	20241119	103500	16573240	19350	19350	19350	19350	0
578	20241119	103400	16573240	19350	19350	19350	19350	43
579	20241119	103300	15741190	19350	19350	19350	19350	0
580	20241119	103200	15741190	19350	19350	19350	19350	0
581	20241119	103100	15741190	19350	19350	19350	19350	0
582	20241119	103000	15741190	19350	19240	19350	19240	400
583	20241119	102900	8009250	19150	19150	19150	19150	0
584	20241119	102800	8009250	19150	19150	19150	19150	0
585	20241119	102700	8009250	19150	19150	19150	19150	0
586	20241119	102600	8009250	19150	19150	19150	19150	0
587	20241119	102500	8009250	19150	19150	19150	19150	0
588	20241119	102400	8009250	19150	19150	19150	19150	0
589	20241119	102300	8009250	19150	19150	19150	19150	0
590	20241119	102200	8009250	19150	19130	19350	19130	37
591	20241119	102100	7300000	19150	19150	19150	19150	0
592	20241119	102000	7300000	19150	19150	19150	19150	0
593	20241119	101900	7300000	19150	19150	19150	19150	0
594	20241119	101800	7300000	19150	19150	19150	19150	0
595	20241119	101700	7300000	19150	19220	19220	19150	221
596	20241119	101600	3064000	19260	19220	19260	19220	24
597	20241119	101500	2602520	19220	19220	19220	19220	0
598	20241119	101400	2602520	19220	19220	19220	19220	0
599	20241119	101300	2602520	19220	19220	19220	19220	0
600	20241119	101200	2602520	19220	19220	19220	19220	0
601	20241119	101100	2602520	19220	19220	19220	19220	0
602	20241119	101000	2602520	19220	19220	19220	19220	0
603	20241119	100900	2602520	19220	19220	19220	19220	0
604	20241119	100800	2602520	19220	19220	19220	19220	0
605	20241119	100700	2602520	19220	19220	19220	19220	0
606	20241119	100600	2602520	19220	19220	19220	19220	0
607	20241119	100500	2602520	19220	19220	19220	19220	0
608	20241119	100400	2602520	19220	19220	19220	19220	0
609	20241119	100300	2602520	19220	19220	19220	19220	0
610	20241119	100200	2602520	19220	19220	19220	19220	0
611	20241119	100100	2602520	19220	19220	19220	19220	0
612	20241119	100000	2602520	19220	19220	19220	19220	0
613	20241119	095900	2602520	19220	19220	19220	19220	0
614	20241119	095800	2602520	19220	19220	19220	19220	1
615	20241119	095700	2583300	19230	19230	19230	19230	0
616	20241119	095600	2583300	19230	19230	19230	19230	0
617	20241119	095500	2583300	19230	19230	19230	19230	0
618	20241119	095400	2583300	19230	19230	19230	19230	0
619	20241119	095300	2583300	19230	19230	19230	19230	0
620	20241119	095200	2583300	19230	19230	19230	19230	0
621	20241119	095100	2583300	19230	19230	19230	19230	0
622	20241119	095000	2583300	19230	19230	19230	19230	0
623	20241119	094900	2583300	19230	19230	19230	19230	0
624	20241119	094800	2583300	19230	19230	19230	19230	0
625	20241119	094700	2583300	19230	19230	19230	19230	0
626	20241119	094600	2583300	19230	19230	19230	19230	0
627	20241119	094500	2583300	19230	19230	19230	19230	0
628	20241119	094400	2583300	19230	19270	19270	19230	92
629	20241119	094300	811410	19300	19300	19300	19300	0
630	20241119	094200	811410	19300	19300	19300	19300	0
631	20241119	094100	811410	19300	19300	19300	19300	1
632	20241119	094000	792110	19280	19280	19280	19280	0
633	20241119	093900	792110	19280	19280	19280	19280	0
634	20241119	093800	792110	19280	19310	19310	19280	15
635	20241119	093700	502880	19350	19350	19350	19350	0
636	20241119	093600	502880	19350	19350	19350	19350	1
637	20241119	093500	483530	19350	19350	19350	19350	0
638	20241119	093400	483530	19350	19330	19350	19330	6
639	20241119	093300	367470	19330	19330	19330	19330	0
640	20241119	093200	367470	19330	19330	19330	19330	0
641	20241119	093100	367470	19330	19330	19330	19330	0
642	20241119	093000	367470	19330	19330	19330	19330	0
643	20241119	092900	367470	19330	19330	19330	19330	0
644	20241119	092800	367470	19330	19330	19330	19330	9
645	20241119	092700	193500	19350	19350	19350	19350	0
646	20241119	092600	193500	19350	19350	19350	19350	0
647	20241119	092500	193500	19350	19350	19350	19350	0
648	20241119	092400	193500	19350	19350	19350	19350	0
649	20241119	092300	193500	19350	19350	19350	19350	0
650	20241119	092200	193500	19350	19350	19350	19350	0
651	20241119	092100	193500	19350	19350	19350	19350	0
652	20241119	092000	193500	19350	19350	19350	19350	0
653	20241119	091900	193500	19350	19350	19350	19350	0
654	20241119	091800	193500	19350	19350	19350	19350	0
655	20241119	091700	193500	19350	19350	19350	19350	0
656	20241119	091600	193500	19350	19350	19350	19350	0
657	20241119	091500	193500	19350	19350	19350	19350	0
658	20241119	091400	193500	19350	19350	19350	19350	0
659	20241119	091300	193500	19350	19350	19350	19350	0
660	20241119	091200	193500	19350	19350	19350	19350	0
661	20241119	091100	193500	19350	19350	19350	19350	0
662	20241119	091000	193500	19350	19350	19350	19350	0
663	20241119	090900	193500	19350	19350	19350	19350	0
664	20241119	090800	193500	19350	19350	19350	19350	0
665	20241119	090700	193500	19350	19350	19350	19350	0
666	20241119	090600	193500	19350	19350	19350	19350	0
667	20241119	090500	193500	19350	19350	19350	19350	0
668	20241119	090400	193500	19350	19350	19350	19350	0
669	20241119	090300	193500	19350	19350	19350	19350	0
670	20241119	090200	193500	19350	19350	19350	19350	0
671	20241119	090100	193500	19350	19350	19350	19350	0
672	20241119	090000	193500	19350	19350	19350	19350	10