KissMeData/191420/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202400	217012980	15020	15020	15020	15020	210
3	20241119	202300	217012980	15020	15020	15020	15020	0
4	20241119	202200	217012980	15020	15020	15020	15020	0
5	20241119	202100	217012980	15020	15020	15020	15020	0
6	20241119	202000	217012980	15020	15020	15020	15020	0
7	20241119	201900	217012980	15020	15020	15020	15020	0
8	20241119	201800	217012980	15020	15020	15020	15020	0
9	20241119	201700	217012980	15020	15020	15020	15020	0
10	20241119	201600	217012980	15020	15020	15020	15020	0
11	20241119	201500	217012980	15020	15020	15020	15020	0
12	20241119	201400	217012980	15020	15020	15020	15020	0
13	20241119	201300	217012980	15020	15020	15020	15020	0
14	20241119	201200	217012980	15020	15020	15020	15020	0
15	20241119	201100	217012980	15020	15020	15020	15020	0
16	20241119	201000	217012980	15020	15020	15020	15020	0
17	20241119	200900	217012980	15020	15020	15020	15020	0
18	20241119	200800	217012980	15020	15020	15020	15020	0
19	20241119	200700	217012980	15020	15020	15020	15020	0
20	20241119	200600	217012980	15020	15020	15020	15020	0
21	20241119	200500	217012980	15020	15020	15020	15020	0
22	20241119	200400	217012980	15020	15020	15020	15020	0
23	20241119	200300	217012980	15020	15020	15020	15020	0
24	20241119	200200	217012980	15020	15020	15020	15020	0
25	20241119	200100	217012980	15020	15020	15020	15020	0
26	20241119	200000	217012980	15020	15020	15020	15020	0
27	20241119	195900	217012980	15020	15020	15020	15020	0
28	20241119	195800	217012980	15020	15020	15020	15020	0
29	20241119	195700	217012980	15020	15020	15020	15020	0
30	20241119	195600	217012980	15020	15020	15020	15020	0
31	20241119	195500	217012980	15020	15020	15020	15020	0
32	20241119	195400	217012980	15020	15020	15020	15020	210
33	20241119	195300	217012980	15020	15020	15020	15020	0
34	20241119	195200	217012980	15020	15020	15020	15020	0
35	20241119	195100	217012980	15020	15020	15020	15020	0
36	20241119	195000	217012980	15020	15020	15020	15020	0
37	20241119	194900	217012980	15020	15020	15020	15020	0
38	20241119	194800	217012980	15020	15020	15020	15020	0
39	20241119	194700	217012980	15020	15020	15020	15020	0
40	20241119	194600	217012980	15020	15020	15020	15020	0
41	20241119	194500	217012980	15020	15020	15020	15020	0
42	20241119	194400	217012980	15020	15020	15020	15020	0
43	20241119	194300	217012980	15020	15020	15020	15020	0
44	20241119	194200	217012980	15020	15020	15020	15020	0
45	20241119	194100	217012980	15020	15020	15020	15020	0
46	20241119	194000	217012980	15020	15020	15020	15020	0
47	20241119	193900	217012980	15020	15020	15020	15020	0
48	20241119	193800	217012980	15020	15020	15020	15020	0
49	20241119	193700	217012980	15020	15020	15020	15020	0
50	20241119	193600	217012980	15020	15020	15020	15020	0
51	20241119	193500	217012980	15020	15020	15020	15020	0
52	20241119	193400	217012980	15020	15020	15020	15020	0
53	20241119	193300	217012980	15020	15020	15020	15020	0
54	20241119	193200	217012980	15020	15020	15020	15020	0
55	20241119	193100	217012980	15020	15020	15020	15020	0
56	20241119	193000	217012980	15020	15020	15020	15020	0
57	20241119	192900	217012980	15020	15020	15020	15020	0
58	20241119	192800	217012980	15020	15020	15020	15020	0
59	20241119	192700	217012980	15020	15020	15020	15020	0
60	20241119	192600	217012980	15020	15020	15020	15020	0
61	20241119	192500	217012980	15020	15020	15020	15020	0
62	20241119	192400	217012980	15020	15020	15020	15020	210
63	20241119	192300	217012980	15020	15020	15020	15020	0
64	20241119	192200	217012980	15020	15020	15020	15020	0
65	20241119	192100	217012980	15020	15020	15020	15020	0
66	20241119	192000	217012980	15020	15020	15020	15020	0
67	20241119	191900	217012980	15020	15020	15020	15020	0
68	20241119	191800	217012980	15020	15020	15020	15020	0
69	20241119	191700	217012980	15020	15020	15020	15020	0
70	20241119	191600	217012980	15020	15020	15020	15020	0
71	20241119	191500	217012980	15020	15020	15020	15020	0
72	20241119	191400	217012980	15020	15020	15020	15020	0
73	20241119	191300	217012980	15020	15020	15020	15020	0
74	20241119	191200	217012980	15020	15020	15020	15020	0
75	20241119	191100	217012980	15020	15020	15020	15020	0
76	20241119	191000	217012980	15020	15020	15020	15020	0
77	20241119	190900	217012980	15020	15020	15020	15020	0
78	20241119	190800	217012980	15020	15020	15020	15020	0
79	20241119	190700	217012980	15020	15020	15020	15020	0
80	20241119	190600	217012980	15020	15020	15020	15020	0
81	20241119	190500	217012980	15020	15020	15020	15020	0
82	20241119	190400	217012980	15020	15020	15020	15020	0
83	20241119	190300	217012980	15020	15020	15020	15020	0
84	20241119	190200	217012980	15020	15020	15020	15020	0
85	20241119	190100	217012980	15020	15020	15020	15020	0
86	20241119	190000	217012980	15020	15020	15020	15020	0
87	20241119	185900	217012980	15020	15020	15020	15020	0
88	20241119	185800	217012980	15020	15020	15020	15020	0
89	20241119	185700	217012980	15020	15020	15020	15020	0
90	20241119	185600	217012980	15020	15020	15020	15020	0
91	20241119	185500	217012980	15020	15020	15020	15020	0
92	20241119	185400	217012980	15020	15020	15020	15020	210
93	20241119	185300	217012980	15020	15020	15020	15020	0
94	20241119	185200	217012980	15020	15020	15020	15020	0
95	20241119	185100	217012980	15020	15020	15020	15020	0
96	20241119	185000	217012980	15020	15020	15020	15020	0
97	20241119	184900	217012980	15020	15020	15020	15020	0
98	20241119	184800	217012980	15020	15020	15020	15020	0
99	20241119	184700	217012980	15020	15020	15020	15020	0
100	20241119	184600	217012980	15020	15020	15020	15020	0
101	20241119	184500	217012980	15020	15020	15020	15020	0
102	20241119	184400	217012980	15020	15020	15020	15020	0
103	20241119	184300	217012980	15020	15020	15020	15020	0
104	20241119	184200	217012980	15020	15020	15020	15020	0
105	20241119	184100	217012980	15020	15020	15020	15020	0
106	20241119	184000	217012980	15020	15020	15020	15020	0
107	20241119	183900	217012980	15020	15020	15020	15020	0
108	20241119	183800	217012980	15020	15020	15020	15020	0
109	20241119	183700	217012980	15020	15020	15020	15020	0
110	20241119	183600	217012980	15020	15020	15020	15020	0
111	20241119	183500	217012980	15020	15020	15020	15020	0
112	20241119	183400	217012980	15020	15020	15020	15020	0
113	20241119	183300	217012980	15020	15020	15020	15020	0
114	20241119	183200	217012980	15020	15020	15020	15020	0
115	20241119	183100	217012980	15020	15020	15020	15020	0
116	20241119	183000	217012980	15020	15020	15020	15020	0
117	20241119	182900	217012980	15020	15020	15020	15020	0
118	20241119	182800	217012980	15020	15020	15020	15020	0
119	20241119	182700	217012980	15020	15020	15020	15020	0
120	20241119	182600	217012980	15020	15020	15020	15020	0
121	20241119	182500	217012980	15020	15020	15020	15020	0
122	20241119	182400	217012980	15020	15020	15020	15020	210
123	20241119	182300	217012980	15020	15020	15020	15020	0
124	20241119	182200	217012980	15020	15020	15020	15020	0
125	20241119	182100	217012980	15020	15020	15020	15020	0
126	20241119	182000	217012980	15020	15020	15020	15020	0
127	20241119	181900	217012980	15020	15020	15020	15020	0
128	20241119	181800	217012980	15020	15020	15020	15020	0
129	20241119	181700	217012980	15020	15020	15020	15020	0
130	20241119	181600	217012980	15020	15020	15020	15020	0
131	20241119	181500	217012980	15020	15020	15020	15020	0
132	20241119	181400	217012980	15020	15020	15020	15020	0
133	20241119	181300	217012980	15020	15020	15020	15020	0
134	20241119	181200	217012980	15020	15020	15020	15020	0
135	20241119	181100	217012980	15020	15020	15020	15020	0
136	20241119	181000	217012980	15020	15020	15020	15020	0
137	20241119	180900	217012980	15020	15020	15020	15020	0
138	20241119	180800	217012980	15020	15020	15020	15020	0
139	20241119	180700	217012980	15020	15020	15020	15020	0
140	20241119	180600	217012980	15020	15020	15020	15020	0
141	20241119	180500	217012980	15020	15020	15020	15020	0
142	20241119	180400	217012980	15020	15020	15020	15020	0
143	20241119	180300	217012980	15020	15020	15020	15020	0
144	20241119	180200	217012980	15020	15020	15020	15020	0
145	20241119	180100	217012980	15020	15020	15020	15020	0
146	20241119	180000	217012980	15020	15020	15020	15020	0
147	20241119	175900	217012980	15020	15020	15020	15020	0
148	20241119	175800	217012980	15020	15020	15020	15020	0
149	20241119	175700	217012980	15020	15020	15020	15020	0
150	20241119	175600	217012980	15020	15020	15020	15020	0
151	20241119	175500	217012980	15020	15020	15020	15020	0
152	20241119	175400	217012980	15020	15020	15020	15020	210
153	20241119	175300	217012980	15020	15020	15020	15020	0
154	20241119	175200	217012980	15020	15020	15020	15020	0
155	20241119	175100	217012980	15020	15020	15020	15020	0
156	20241119	175000	217012980	15020	15020	15020	15020	0
157	20241119	174900	217012980	15020	15020	15020	15020	0
158	20241119	174800	217012980	15020	15020	15020	15020	0
159	20241119	174700	217012980	15020	15020	15020	15020	0
160	20241119	174600	217012980	15020	15020	15020	15020	0
161	20241119	174500	217012980	15020	15020	15020	15020	0
162	20241119	174400	217012980	15020	15020	15020	15020	0
163	20241119	174300	217012980	15020	15020	15020	15020	0
164	20241119	174200	217012980	15020	15020	15020	15020	0
165	20241119	174100	217012980	15020	15020	15020	15020	0
166	20241119	174000	217012980	15020	15020	15020	15020	0
167	20241119	173900	217012980	15020	15020	15020	15020	0
168	20241119	173800	217012980	15020	15020	15020	15020	0
169	20241119	173700	217012980	15020	15020	15020	15020	0
170	20241119	173600	217012980	15020	15020	15020	15020	0
171	20241119	173500	217012980	15020	15020	15020	15020	0
172	20241119	173400	217012980	15020	15020	15020	15020	0
173	20241119	173300	217012980	15020	15020	15020	15020	0
174	20241119	173200	217012980	15020	15020	15020	15020	0
175	20241119	173100	217012980	15020	15020	15020	15020	0
176	20241119	173000	217012980	15020	15020	15020	15020	0
177	20241119	172900	217012980	15020	15020	15020	15020	0
178	20241119	172800	217012980	15020	15020	15020	15020	0
179	20241119	172700	217012980	15020	15020	15020	15020	0
180	20241119	172600	217012980	15020	15020	15020	15020	0
181	20241119	172500	217012980	15020	15020	15020	15020	0
182	20241119	172400	217012980	15020	15020	15020	15020	210
183	20241119	172300	217012980	15020	15020	15020	15020	0
184	20241119	172200	217012980	15020	15020	15020	15020	0
185	20241119	172100	217012980	15020	15020	15020	15020	0
186	20241119	172000	217012980	15020	15020	15020	15020	0
187	20241119	171900	217012980	15020	15020	15020	15020	0
188	20241119	171800	217012980	15020	15020	15020	15020	0
189	20241119	171700	217012980	15020	15020	15020	15020	0
190	20241119	171600	217012980	15020	15020	15020	15020	0
191	20241119	171500	217012980	15020	15020	15020	15020	0
192	20241119	171400	217012980	15020	15020	15020	15020	0
193	20241119	171300	217012980	15020	15020	15020	15020	0
194	20241119	171200	217012980	15020	15020	15020	15020	0
195	20241119	171100	217012980	15020	15020	15020	15020	0
196	20241119	171000	217012980	15020	15020	15020	15020	0
197	20241119	170900	217012980	15020	15020	15020	15020	0
198	20241119	170800	217012980	15020	15020	15020	15020	0
199	20241119	170700	217012980	15020	15020	15020	15020	0
200	20241119	170600	217012980	15020	15020	15020	15020	0
201	20241119	170500	217012980	15020	15020	15020	15020	0
202	20241119	170400	217012980	15020	15020	15020	15020	0
203	20241119	170300	217012980	15020	15020	15020	15020	0
204	20241119	170200	217012980	15020	15020	15020	15020	0
205	20241119	170100	217012980	15020	15020	15020	15020	0
206	20241119	170000	217012980	15020	15020	15020	15020	0
207	20241119	165900	217012980	15020	15020	15020	15020	0
208	20241119	165800	217012980	15020	15020	15020	15020	0
209	20241119	165700	217012980	15020	15020	15020	15020	0
210	20241119	165600	217012980	15020	15020	15020	15020	0
211	20241119	165500	217012980	15020	15020	15020	15020	0
212	20241119	165400	217012980	15020	15020	15020	15020	210
213	20241119	165300	217012980	15020	15020	15020	15020	0
214	20241119	165200	217012980	15020	15020	15020	15020	0
215	20241119	165100	217012980	15020	15020	15020	15020	0
216	20241119	165000	217012980	15020	15020	15020	15020	0
217	20241119	164900	217012980	15020	15020	15020	15020	0
218	20241119	164800	217012980	15020	15020	15020	15020	0
219	20241119	164700	217012980	15020	15020	15020	15020	0
220	20241119	164600	217012980	15020	15020	15020	15020	0
221	20241119	164500	217012980	15020	15020	15020	15020	0
222	20241119	164400	217012980	15020	15020	15020	15020	0
223	20241119	164300	217012980	15020	15020	15020	15020	0
224	20241119	164200	217012980	15020	15020	15020	15020	0
225	20241119	164100	217012980	15020	15020	15020	15020	0
226	20241119	164000	217012980	15020	15020	15020	15020	0
227	20241119	163900	217012980	15020	15020	15020	15020	0
228	20241119	163800	217012980	15020	15020	15020	15020	0
229	20241119	163700	217012980	15020	15020	15020	15020	0
230	20241119	163600	217012980	15020	15020	15020	15020	0
231	20241119	163500	217012980	15020	15020	15020	15020	0
232	20241119	163400	217012980	15020	15020	15020	15020	0
233	20241119	163300	217012980	15020	15020	15020	15020	0
234	20241119	163200	217012980	15020	15020	15020	15020	0
235	20241119	163100	217012980	15020	15020	15020	15020	0
236	20241119	163000	217012980	15020	15020	15020	15020	0
237	20241119	162900	217012980	15020	15020	15020	15020	0
238	20241119	162800	217012980	15020	15020	15020	15020	0
239	20241119	162700	217012980	15020	15020	15020	15020	0
240	20241119	162600	217012980	15020	15020	15020	15020	0
241	20241119	162500	217012980	15020	15020	15020	15020	0
242	20241119	162400	217012980	15020	15020	15020	15020	210
243	20241119	162300	217012980	15020	15020	15020	15020	0
244	20241119	162200	217012980	15020	15020	15020	15020	0
245	20241119	162100	217012980	15020	15020	15020	15020	0
246	20241119	162000	217012980	15020	15020	15020	15020	0
247	20241119	161900	217012980	15020	15020	15020	15020	0
248	20241119	161800	217012980	15020	15020	15020	15020	0
249	20241119	161700	217012980	15020	15020	15020	15020	0
250	20241119	161600	217012980	15020	15020	15020	15020	0
251	20241119	161500	217012980	15020	15020	15020	15020	0
252	20241119	161400	217012980	15020	15020	15020	15020	0
253	20241119	161300	217012980	15020	15020	15020	15020	0
254	20241119	161200	217012980	15020	15020	15020	15020	0
255	20241119	161100	217012980	15020	15020	15020	15020	0
256	20241119	161000	217012980	15020	15020	15020	15020	0
257	20241119	160900	217012980	15020	15020	15020	15020	0
258	20241119	160800	217012980	15020	15020	15020	15020	0
259	20241119	160700	217012980	15020	15020	15020	15020	0
260	20241119	160600	217012980	15020	15020	15020	15020	0
261	20241119	160500	217012980	15020	15020	15020	15020	0
262	20241119	160400	217012980	15020	15020	15020	15020	0
263	20241119	160300	217012980	15020	15020	15020	15020	0
264	20241119	160200	217012980	15020	15020	15020	15020	0
265	20241119	160100	217012980	15020	15020	15020	15020	0
266	20241119	160000	217012980	15020	15020	15020	15020	0
267	20241119	155900	217012980	15020	15020	15020	15020	0
268	20241119	155800	217012980	15020	15020	15020	15020	0
269	20241119	155700	217012980	15020	15020	15020	15020	0
270	20241119	155600	217012980	15020	15020	15020	15020	0
271	20241119	155500	217012980	15020	15020	15020	15020	0
272	20241119	155400	217012980	15020	15020	15020	15020	210
273	20241119	155300	217012980	15020	15020	15020	15020	0
274	20241119	155200	217012980	15020	15020	15020	15020	0
275	20241119	155100	217012980	15020	15020	15020	15020	0
276	20241119	155000	217012980	15020	15020	15020	15020	0
277	20241119	154900	217012980	15020	15020	15020	15020	0
278	20241119	154800	217012980	15020	15020	15020	15020	0
279	20241119	154700	217012980	15020	15020	15020	15020	0
280	20241119	154600	217012980	15020	15020	15020	15020	0
281	20241119	154500	217012980	15020	15020	15020	15020	0
282	20241119	154400	217012980	15020	15020	15020	15020	0
283	20241119	154300	217012980	15020	15020	15020	15020	0
284	20241119	154200	217012980	15020	15020	15020	15020	0
285	20241119	154100	217012980	15020	15020	15020	15020	0
286	20241119	154000	217012980	15020	15020	15020	15020	0
287	20241119	153900	217012980	15020	15020	15020	15020	0
288	20241119	153800	217012980	15020	15020	15020	15020	0
289	20241119	153700	217012980	15020	15020	15020	15020	0
290	20241119	153600	217012980	15020	15020	15020	15020	0
291	20241119	153500	217012980	15020	15020	15020	15020	0
292	20241119	153400	217012980	15020	15020	15020	15020	0
293	20241119	153300	217012980	15020	15020	15020	15020	0
294	20241119	153200	217012980	15020	15020	15020	15020	0
295	20241119	153100	217012980	15020	15020	15020	15020	0
296	20241119	153000	217012980	15020	15020	15020	15020	210
297	20241119	152900	213858780	14950	14950	14950	14950	0
298	20241119	152800	213858780	14950	14950	14950	14950	0
299	20241119	152700	213858780	14950	14950	14950	14950	0
300	20241119	152600	213858780	14950	14950	14950	14950	0
301	20241119	152500	213858780	14950	14950	14950	14950	0
302	20241119	152400	213858780	14950	14950	14950	14950	0
303	20241119	152300	213858780	14950	14950	14950	14950	0
304	20241119	152200	213858780	14950	14950	14950	14950	0
305	20241119	152100	213858780	14950	14950	14950	14950	0
306	20241119	152000	213858780	14950	14950	14950	14950	0
307	20241119	151900	213858780	14950	14980	15030	14950	901
308	20241119	151800	200355790	14980	14980	14980	14980	0
309	20241119	151700	200355790	14980	14980	14980	14980	0
310	20241119	151600	200355790	14980	14980	14980	14980	30
311	20241119	151500	199906390	14990	14990	15020	14990	402
312	20241119	151400	193876190	14990	14980	14990	14980	142
313	20241119	151300	191748560	14910	14910	14910	14910	0
314	20241119	151200	191748560	14910	14910	14910	14910	0
315	20241119	151100	191748560	14910	14910	14910	14910	0
316	20241119	151000	191748560	14910	14910	14910	14910	0
317	20241119	150900	191748560	14910	14910	14910	14910	0
318	20241119	150800	191748560	14910	14910	14910	14910	0
319	20241119	150700	191748560	14910	14910	14910	14910	0
320	20241119	150600	191748560	14910	14910	14910	14910	0
321	20241119	150500	191748560	14910	14910	14910	14910	0
322	20241119	150400	191748560	14910	14910	14910	14910	0
323	20241119	150300	191748560	14910	14910	14910	14910	0
324	20241119	150200	191748560	14910	14910	14910	14910	0
325	20241119	150100	191748560	14910	14910	14910	14910	0
326	20241119	150000	191748560	14910	14910	14910	14910	0
327	20241119	145900	191748560	14910	14910	14910	14910	0
328	20241119	145800	191748560	14910	14910	14910	14910	0
329	20241119	145700	191748560	14910	14910	14910	14910	0
330	20241119	145600	191748560	14910	14910	14910	14910	1
331	20241119	145500	191733650	14920	14950	14950	14920	2
332	20241119	145400	191703780	14980	14980	14980	14980	0
333	20241119	145300	191703780	14980	14980	14980	14980	0
334	20241119	145200	191703780	14980	14980	14980	14980	0
335	20241119	145100	191703780	14980	14980	14980	14980	0
336	20241119	145000	191703780	14980	14980	14980	14980	0
337	20241119	144900	191703780	14980	14980	14980	14980	0
338	20241119	144800	191703780	14980	14980	14980	14980	1
339	20241119	144700	191688800	14940	14940	14940	14940	5
340	20241119	144600	191614100	14930	14930	14930	14930	0
341	20241119	144500	191614100	14930	14930	14930	14930	0
342	20241119	144400	191614100	14930	14930	14930	14930	0
343	20241119	144300	191614100	14930	14930	14930	14930	0
344	20241119	144200	191614100	14930	14930	14930	14930	0
345	20241119	144100	191614100	14930	14920	14930	14920	11
346	20241119	144000	191449910	14920	14920	14920	14920	14
347	20241119	143900	191241030	14910	14910	14910	14910	0
348	20241119	143800	191241030	14910	14910	14910	14910	0
349	20241119	143700	191241030	14910	14910	14910	14910	0
350	20241119	143600	191241030	14910	14910	14910	14910	41
351	20241119	143500	190629720	14910	14910	14910	14910	0
352	20241119	143400	190629720	14910	14910	14910	14910	36
353	20241119	143300	190092960	14920	14920	14920	14920	0
354	20241119	143200	190092960	14920	14920	14920	14920	47
355	20241119	143100	189391720	15000	15000	15000	15000	0
356	20241119	143000	189391720	15000	15000	15000	15000	0
357	20241119	142900	189391720	15000	15000	15000	15000	0
358	20241119	142800	189391720	15000	15000	15000	15000	0
359	20241119	142700	189391720	15000	15000	15000	15000	0
360	20241119	142600	189391720	15000	15000	15000	15000	0
361	20241119	142500	189391720	15000	15000	15000	15000	0
362	20241119	142400	189391720	15000	15000	15000	15000	0
363	20241119	142300	189391720	15000	15000	15000	15000	0
364	20241119	142200	189391720	15000	15000	15000	15000	0
365	20241119	142100	189391720	15000	15000	15000	15000	0
366	20241119	142000	189391720	15000	15000	15000	15000	0
367	20241119	141900	189391720	15000	15000	15000	15000	1
368	20241119	141800	189376720	14920	14920	14920	14920	0
369	20241119	141700	189376720	14920	14950	14950	14900	313
370	20241119	141600	184711380	14990	14990	14990	14990	4
371	20241119	141500	184651420	15040	15040	15040	15040	0
372	20241119	141400	184651420	15040	15040	15040	15040	0
373	20241119	141300	184651420	15040	15040	15040	15040	0
374	20241119	141200	184651420	15040	15040	15040	15040	0
375	20241119	141100	184651420	15040	15040	15040	15040	10
376	20241119	141000	184501020	15040	15040	15040	15040	0
377	20241119	140900	184501020	15040	15040	15040	15040	0
378	20241119	140800	184501020	15040	15040	15040	15040	0
379	20241119	140700	184501020	15040	15040	15040	15040	0
380	20241119	140600	184501020	15040	15040	15040	15040	0
381	20241119	140500	184501020	15040	15040	15040	15040	0
382	20241119	140400	184501020	15040	15040	15040	15040	0
383	20241119	140300	184501020	15040	15040	15040	15040	0
384	20241119	140200	184501020	15040	15040	15040	15040	0
385	20241119	140100	184501020	15040	15040	15040	15040	0
386	20241119	140000	184501020	15040	15040	15040	15040	0
387	20241119	135900	184501020	15040	15010	15040	15010	2
388	20241119	135800	184470970	15010	15000	15010	15000	11
389	20241119	135700	184305930	14910	14910	14910	14910	0
390	20241119	135600	184305930	14910	14910	14910	14910	0
391	20241119	135500	184305930	14910	14910	14910	14910	50
392	20241119	135400	183560430	14910	14950	14990	14910	514
393	20241119	135300	175856930	14990	14990	14990	14990	0
394	20241119	135200	175856930	14990	14990	14990	14990	0
395	20241119	135100	175856930	14990	14990	14990	14990	0
396	20241119	135000	175856930	14990	14990	14990	14990	0
397	20241119	134900	175856930	14990	14990	14990	14990	7
398	20241119	134800	175752000	14990	14990	14990	14990	0
399	20241119	134700	175752000	14990	14990	14990	14990	0
400	20241119	134600	175752000	14990	14990	14990	14990	0
401	20241119	134500	175752000	14990	14990	14990	14990	0
402	20241119	134400	175752000	14990	14990	14990	14990	0
403	20241119	134300	175752000	14990	14990	14990	14990	0
404	20241119	134200	175752000	14990	14990	14990	14990	107
405	20241119	134100	174148070	15090	15090	15090	15090	0
406	20241119	134000	174148070	15090	15090	15090	15090	0
407	20241119	133900	174148070	15090	15090	15090	15090	0
408	20241119	133800	174148070	15090	15090	15090	15090	0
409	20241119	133700	174148070	15090	15090	15090	15090	0
410	20241119	133600	174148070	15090	15090	15090	15090	0
411	20241119	133500	174148070	15090	15090	15090	15090	0
412	20241119	133400	174148070	15090	15090	15090	15090	0
413	20241119	133300	174148070	15090	15090	15090	15090	0
414	20241119	133200	174148070	15090	15090	15090	15090	0
415	20241119	133100	174148070	15090	15090	15090	15090	0
416	20241119	133000	174148070	15090	15090	15090	15090	0
417	20241119	132900	174148070	15090	15000	15090	14990	18
418	20241119	132800	173877720	15000	15000	15000	15000	0
419	20241119	132700	173877720	15000	15000	15000	15000	50
420	20241119	132600	173127720	15180	15180	15180	15180	0
421	20241119	132500	173127720	15180	15180	15180	15180	0
422	20241119	132400	173127720	15180	15180	15180	15180	0
423	20241119	132300	173127720	15180	15180	15180	15180	0
424	20241119	132200	173127720	15180	15180	15180	15180	0
425	20241119	132100	173127720	15180	15180	15180	15180	0
426	20241119	132000	173127720	15180	15180	15180	15180	0
427	20241119	131900	173127720	15180	15180	15180	15180	0
428	20241119	131800	173127720	15180	15180	15180	15180	0
429	20241119	131700	173127720	15180	15180	15180	15180	0
430	20241119	131600	173127720	15180	15180	15180	15180	0
431	20241119	131500	173127720	15180	15180	15180	15180	0
432	20241119	131400	173127720	15180	15180	15180	15180	0
433	20241119	131300	173127720	15180	15180	15180	15180	0
434	20241119	131200	173127720	15180	15180	15180	15180	0
435	20241119	131100	173127720	15180	15180	15180	15180	0
436	20241119	131000	173127720	15180	15180	15180	15180	0
437	20241119	130900	173127720	15180	15180	15180	15180	0
438	20241119	130800	173127720	15180	15180	15180	15180	0
439	20241119	130700	173127720	15180	15180	15180	15180	0
440	20241119	130600	173127720	15180	15180	15180	15180	0
441	20241119	130500	173127720	15180	15030	15180	15030	1849
442	20241119	130400	145278950	15020	14990	15020	14980	338
443	20241119	130300	140211350	14990	14990	14990	14990	155
444	20241119	130200	137887900	14940	14940	14940	14940	0
445	20241119	130100	137887900	14940	14940	14940	14940	0
446	20241119	130000	137887900	14940	14940	14940	14940	0
447	20241119	125900	137887900	14940	14940	14940	14940	1
448	20241119	125800	137872960	14990	14990	14990	14990	0
449	20241119	125700	137872960	14990	14990	14990	14990	0
450	20241119	125600	137872960	14990	14990	14990	14990	0
451	20241119	125500	137872960	14990	14990	14990	14990	0
452	20241119	125400	137872960	14990	14990	14990	14990	0
453	20241119	125300	137872960	14990	14990	14990	14990	0
454	20241119	125200	137872960	14990	14990	14990	14990	0
455	20241119	125100	137872960	14990	14990	14990	14990	0
456	20241119	125000	137872960	14990	14990	14990	14990	0
457	20241119	124900	137872960	14990	14990	14990	14990	0
458	20241119	124800	137872960	14990	14990	14990	14990	0
459	20241119	124700	137872960	14990	14990	14990	14990	1
460	20241119	124600	137857970	14990	14990	14990	14990	1
461	20241119	124500	137842980	14940	14940	14940	14940	0
462	20241119	124400	137842980	14940	14940	14940	14940	0
463	20241119	124300	137842980	14940	14940	14940	14940	0
464	20241119	124200	137842980	14940	14940	14940	14940	0
465	20241119	124100	137842980	14940	14940	14940	14940	0
466	20241119	124000	137842980	14940	14940	14940	14940	1
467	20241119	123900	137828040	14990	14990	14990	14990	0
468	20241119	123800	137828040	14990	14990	14990	14990	0
469	20241119	123700	137828040	14990	14990	14990	14990	0
470	20241119	123600	137828040	14990	14990	14990	14990	0
471	20241119	123500	137828040	14990	14990	14990	14990	0
472	20241119	123400	137828040	14990	14990	14990	14990	0
473	20241119	123300	137828040	14990	14990	14990	14990	0
474	20241119	123200	137828040	14990	14990	14990	14990	0
475	20241119	123100	137828040	14990	14990	14990	14990	0
476	20241119	123000	137828040	14990	14990	14990	14990	0
477	20241119	122900	137828040	14990	14990	14990	14990	0
478	20241119	122800	137828040	14990	14990	14990	14990	0
479	20241119	122700	137828040	14990	14990	14990	14990	0
480	20241119	122600	137828040	14990	14940	14990	14940	4
481	20241119	122500	137768130	14900	14900	14900	14900	0
482	20241119	122400	137768130	14900	14900	14900	14900	0
483	20241119	122300	137768130	14900	14900	14900	14900	0
484	20241119	122200	137768130	14900	14900	14900	14900	0
485	20241119	122100	137768130	14900	14900	14900	14900	0
486	20241119	122000	137768130	14900	14900	14900	14900	0
487	20241119	121900	137768130	14900	14900	14900	14900	0
488	20241119	121800	137768130	14900	14900	14900	14900	0
489	20241119	121700	137768130	14900	14900	14900	14900	0
490	20241119	121600	137768130	14900	14900	14900	14900	0
491	20241119	121500	137768130	14900	14900	14900	14900	0
492	20241119	121400	137768130	14900	14900	14900	14900	0
493	20241119	121300	137768130	14900	14900	14900	14900	0
494	20241119	121200	137768130	14900	14900	14900	14900	0
495	20241119	121100	137768130	14900	14900	14900	14900	0
496	20241119	121000	137768130	14900	14900	14900	14900	0
497	20241119	120900	137768130	14900	14900	14900	14900	0
498	20241119	120800	137768130	14900	14900	14900	14900	0
499	20241119	120700	137768130	14900	14900	14900	14900	0
500	20241119	120600	137768130	14900	14900	14900	14900	0
501	20241119	120500	137768130	14900	14910	14910	14900	5
502	20241119	120400	137693620	14910	14970	14970	14910	210
503	20241119	120300	134550340	14970	14970	14970	14970	0
504	20241119	120200	134550340	14970	14970	14970	14970	1
505	20241119	120100	134535370	15020	15020	15020	15020	0
506	20241119	120000	134535370	15020	15020	15020	15020	0
507	20241119	115900	134535370	15020	15020	15020	15020	0
508	20241119	115800	134535370	15020	15020	15020	15020	0
509	20241119	115700	134535370	15020	15020	15020	15020	0
510	20241119	115600	134535370	15020	15020	15020	15020	0
511	20241119	115500	134535370	15020	15020	15020	15020	0
512	20241119	115400	134535370	15020	15020	15020	15020	0
513	20241119	115300	134535370	15020	15020	15020	15020	0
514	20241119	115200	134535370	15020	15020	15020	15020	0
515	20241119	115100	134535370	15020	15010	15020	15010	2
516	20241119	115000	134505340	14960	14960	14960	14960	0
517	20241119	114900	134505340	14960	14960	14960	14960	1
518	20241119	114800	134490380	14960	14960	14960	14960	0
519	20241119	114700	134490380	14960	14960	14960	14960	2
520	20241119	114600	134460460	15010	15010	15010	15010	0
521	20241119	114500	134460460	15010	15010	15010	15010	0
522	20241119	114400	134460460	15010	15010	15010	15010	0
523	20241119	114300	134460460	15010	15010	15010	15010	0
524	20241119	114200	134460460	15010	15010	15010	15010	0
525	20241119	114100	134460460	15010	15010	15010	15010	0
526	20241119	114000	134460460	15010	15010	15010	15010	1
527	20241119	113900	134445450	15020	15020	15020	15020	0
528	20241119	113800	134445450	15020	15020	15020	15020	0
529	20241119	113700	134445450	15020	14990	15020	14970	24
530	20241119	113600	134085240	14990	14900	14990	14900	60
531	20241119	113500	133188170	14900	14900	14900	14900	0
532	20241119	113400	133188170	14900	14900	14900	14900	0
533	20241119	113300	133188170	14900	14900	14900	14900	0
534	20241119	113200	133188170	14900	14900	14900	14900	0
535	20241119	113100	133188170	14900	14900	14900	14900	2
536	20241119	113000	133158370	14900	14900	14900	14900	0
537	20241119	112900	133158370	14900	14900	14900	14900	38
538	20241119	112800	132592170	14980	14980	14980	14980	0
539	20241119	112700	132592170	14980	14980	14980	14980	9
540	20241119	112600	132457350	14980	14980	14980	14980	1
541	20241119	112500	132442370	14980	14980	14980	14980	0
542	20241119	112400	132442370	14980	14980	14980	14980	0
543	20241119	112300	132442370	14980	14980	14980	14980	25
544	20241119	112200	132067870	14980	14980	14980	14980	0
545	20241119	112100	132067870	14980	14980	14980	14980	0
546	20241119	112000	132067870	14980	14980	14980	14980	0
547	20241119	111900	132067870	14980	14980	14980	14980	0
548	20241119	111800	132067870	14980	14980	14980	14980	0
549	20241119	111700	132067870	14980	14980	14980	14980	0
550	20241119	111600	132067870	14980	14980	14980	14980	0
551	20241119	111500	132067870	14980	14980	14980	14980	0
552	20241119	111400	132067870	14980	14980	14980	14980	0
553	20241119	111300	132067870	14980	14980	14980	14980	0
554	20241119	111200	132067870	14980	14980	14980	14980	0
555	20241119	111100	132067870	14980	14980	14980	14980	0
556	20241119	111000	132067870	14980	14980	14980	14980	1
557	20241119	110900	132052890	15030	15030	15030	15030	0
558	20241119	110800	132052890	15030	15030	15030	15030	0
559	20241119	110700	132052890	15030	15030	15030	15030	0
560	20241119	110600	132052890	15030	14900	15030	14900	14
561	20241119	110500	131843980	14900	14900	14900	14900	0
562	20241119	110400	131843980	14900	14900	14900	14900	0
563	20241119	110300	131843980	14900	14900	14900	14900	0
564	20241119	110200	131843980	14900	14900	14900	14900	0
565	20241119	110100	131843980	14900	14900	14900	14900	10
566	20241119	110000	131694980	14960	14960	14960	14960	0
567	20241119	105900	131694980	14960	14960	14960	14960	0
568	20241119	105800	131694980	14960	14960	14960	14960	0
569	20241119	105700	131694980	14960	14960	14960	14960	0
570	20241119	105600	131694980	14960	14960	14960	14960	0
571	20241119	105500	131694980	14960	14960	14960	14960	1
572	20241119	105400	131680020	15030	15030	15030	15030	0
573	20241119	105300	131680020	15030	15030	15030	15030	0
574	20241119	105200	131680020	15030	15030	15030	15030	0
575	20241119	105100	131680020	15030	15030	15030	15030	0
576	20241119	105000	131680020	15030	15030	15030	15030	0
577	20241119	104900	131680020	15030	15030	15030	15030	0
578	20241119	104800	131680020	15030	15030	15030	15030	0
579	20241119	104700	131680020	15030	15030	15030	15030	0
580	20241119	104600	131680020	15030	15030	15030	15030	0
581	20241119	104500	131680020	15030	15030	15030	15030	0
582	20241119	104400	131680020	15030	15030	15030	15030	0
583	20241119	104300	131680020	15030	15030	15030	15030	0
584	20241119	104200	131680020	15030	15030	15030	15030	0
585	20241119	104100	131680020	15030	15030	15030	15030	0
586	20241119	104000	131680020	15030	14980	15030	14980	10
587	20241119	103900	131529820	15030	15030	15030	15030	0
588	20241119	103800	131529820	15030	15030	15030	15030	0
589	20241119	103700	131529820	15030	15030	15030	15030	0
590	20241119	103600	131529820	15030	15030	15030	15030	0
591	20241119	103500	131529820	15030	15030	15030	15030	0
592	20241119	103400	131529820	15030	15030	15030	15030	0
593	20241119	103300	131529820	15030	15030	15030	15030	0
594	20241119	103200	131529820	15030	15030	15030	15030	0
595	20241119	103100	131529820	15030	15030	15030	15030	0
596	20241119	103000	131529820	15030	15030	15030	15030	0
597	20241119	102900	131529820	15030	15030	15030	15030	0
598	20241119	102800	131529820	15030	15030	15030	15030	0
599	20241119	102700	131529820	15030	15030	15030	15030	0
600	20241119	102600	131529820	15030	15030	15030	15030	0
601	20241119	102500	131529820	15030	15030	15030	15030	0
602	20241119	102400	131529820	15030	15030	15030	15030	1
603	20241119	102300	131514790	15000	15000	15000	15000	30
604	20241119	102200	131064790	15030	15030	15030	15030	0
605	20241119	102100	131064790	15030	15030	15030	15030	0
606	20241119	102000	131064790	15030	15030	15030	15030	0
607	20241119	101900	131064790	15030	15030	15030	15030	0
608	20241119	101800	131064790	15030	15030	15030	15030	0
609	20241119	101700	131064790	15030	15030	15030	15030	0
610	20241119	101600	131064790	15030	15030	15030	15030	10
611	20241119	101500	130914490	15030	15030	15030	15030	0
612	20241119	101400	130914490	15030	15030	15030	15030	0
613	20241119	101300	130914490	15030	15030	15030	15030	0
614	20241119	101200	130914490	15030	15030	15030	15030	0
615	20241119	101100	130914490	15030	15030	15030	15030	0
616	20241119	101000	130914490	15030	15030	15030	15030	0
617	20241119	100900	130914490	15030	15030	15030	15030	0
618	20241119	100800	130914490	15030	15030	15030	15030	0
619	20241119	100700	130914490	15030	15030	15030	15030	0
620	20241119	100600	130914490	15030	15030	15030	15030	0
621	20241119	100500	130914490	15030	15030	15030	15030	0
622	20241119	100400	130914490	15030	15030	15030	15030	0
623	20241119	100300	130914490	15030	15030	15030	15030	0
624	20241119	100200	130914490	15030	14990	15030	14990	10
625	20241119	100100	130764230	14830	14830	14830	14830	0
626	20241119	100000	130764230	14830	14900	14900	14830	416
627	20241119	095900	124593830	15060	15060	15060	15060	0
628	20241119	095800	124593830	15060	15060	15060	15060	0
629	20241119	095700	124593830	15060	15060	15060	15060	0
630	20241119	095600	124593830	15060	15060	15060	15060	0
631	20241119	095500	124593830	15060	15060	15060	15060	0
632	20241119	095400	124593830	15060	15060	15060	15060	0
633	20241119	095300	124593830	15060	15040	15060	15040	10
634	20241119	095200	124443370	15030	15030	15030	15030	5
635	20241119	095100	124368220	14780	14780	14780	14780	0
636	20241119	095000	124368220	14780	14930	14930	14620	2738
637	20241119	094900	83715880	15050	15050	15050	15050	0
638	20241119	094800	83715880	15050	15120	15120	14940	5061
639	20241119	094700	7983230	15200	15200	15200	15200	0
640	20241119	094600	7983230	15200	15200	15200	15200	0
641	20241119	094500	7983230	15200	15200	15200	15200	0
642	20241119	094400	7983230	15200	15200	15200	15200	1
643	20241119	094300	7968030	15200	15200	15200	15200	0
644	20241119	094200	7968030	15200	15200	15200	15200	0
645	20241119	094100	7968030	15200	15200	15200	15200	0
646	20241119	094000	7968030	15200	15200	15200	15200	0
647	20241119	093900	7968030	15200	15200	15200	15200	0
648	20241119	093800	7968030	15200	15200	15200	15200	0
649	20241119	093700	7968030	15200	15200	15200	15200	0
650	20241119	093600	7968030	15200	15200	15200	15200	0
651	20241119	093500	7968030	15200	15200	15200	15200	0
652	20241119	093400	7968030	15200	15200	15200	15200	0
653	20241119	093300	7968030	15200	15200	15200	15200	0
654	20241119	093200	7968030	15200	15200	15200	15200	0
655	20241119	093100	7968030	15200	15200	15200	15200	0
656	20241119	093000	7968030	15200	15200	15200	15200	0
657	20241119	092900	7968030	15200	15200	15200	15200	0
658	20241119	092800	7968030	15200	15200	15200	15200	0
659	20241119	092700	7968030	15200	15200	15200	15200	0
660	20241119	092600	7968030	15200	15200	15200	15200	0
661	20241119	092500	7968030	15200	15200	15200	15200	0
662	20241119	092400	7968030	15200	15200	15200	15200	0
663	20241119	092300	7968030	15200	15200	15200	15200	0
664	20241119	092200	7968030	15200	15200	15200	15200	0
665	20241119	092100	7968030	15200	15200	15200	15200	0
666	20241119	092000	7968030	15200	15200	15200	15200	0
667	20241119	091900	7968030	15200	15200	15200	15200	0
668	20241119	091800	7968030	15200	15200	15200	15200	0
669	20241119	091700	7968030	15200	15200	15200	15200	1
670	20241119	091600	7952830	15260	15260	15260	15260	0
671	20241119	091500	7952830	15260	15260	15260	15260	0
672	20241119	091400	7952830	15260	15260	15260	15260	0
673	20241119	091300	7952830	15260	15260	15260	15260	0
674	20241119	091200	7952830	15260	15260	15260	15260	4
675	20241119	091100	7891790	15270	15270	15270	15270	1
676	20241119	091000	7876520	15230	15230	15230	15230	0
677	20241119	090900	7876520	15230	15230	15230	15230	0
678	20241119	090800	7876520	15230	15230	15230	15230	0
679	20241119	090700	7876520	15230	15230	15230	15230	0
680	20241119	090600	7876520	15230	15270	15270	15230	121
681	20241119	090500	6030360	15790	15790	15790	15790	0
682	20241119	090400	6030360	15790	15790	15790	15790	0
683	20241119	090300	6030360	15790	15790	15790	15790	0
684	20241119	090200	6030360	15790	15240	15790	15240	22
685	20241119	090100	5693980	15900	15180	15900	15180	221
686	20241119	090000	2296420	15190	14910	15190	14910	154