KissMeData/473000/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	213300	185724915	2090	2090	2090	2090	1
3	20241119	213200	185724915	2090	2090	2090	2090	0
4	20241119	213100	185724915	2090	2090	2090	2090	0
5	20241119	213000	185724915	2090	2090	2090	2090	0
6	20241119	212900	185724915	2090	2090	2090	2090	0
7	20241119	212800	185724915	2090	2090	2090	2090	0
8	20241119	212700	185724915	2090	2090	2090	2090	0
9	20241119	212600	185724915	2090	2090	2090	2090	0
10	20241119	212500	185724915	2090	2090	2090	2090	0
11	20241119	212400	185724915	2090	2090	2090	2090	0
12	20241119	212300	185724915	2090	2090	2090	2090	0
13	20241119	212200	185724915	2090	2090	2090	2090	0
14	20241119	212100	185724915	2090	2090	2090	2090	0
15	20241119	212000	185724915	2090	2090	2090	2090	0
16	20241119	211900	185724915	2090	2090	2090	2090	0
17	20241119	211800	185724915	2090	2090	2090	2090	0
18	20241119	211700	185724915	2090	2090	2090	2090	0
19	20241119	211600	185724915	2090	2090	2090	2090	0
20	20241119	211500	185724915	2090	2090	2090	2090	0
21	20241119	211400	185724915	2090	2090	2090	2090	0
22	20241119	211300	185724915	2090	2090	2090	2090	0
23	20241119	211200	185724915	2090	2090	2090	2090	0
24	20241119	211100	185724915	2090	2090	2090	2090	0
25	20241119	211000	185724915	2090	2090	2090	2090	0
26	20241119	210900	185724915	2090	2090	2090	2090	0
27	20241119	210800	185724915	2090	2090	2090	2090	0
28	20241119	210700	185724915	2090	2090	2090	2090	0
29	20241119	210600	185724915	2090	2090	2090	2090	0
30	20241119	210500	185724915	2090	2090	2090	2090	0
31	20241119	210400	185724915	2090	2090	2090	2090	0
32	20241119	210300	185724915	2090	2090	2090	2090	1
33	20241119	210200	185724915	2090	2090	2090	2090	0
34	20241119	210100	185724915	2090	2090	2090	2090	0
35	20241119	210000	185724915	2090	2090	2090	2090	0
36	20241119	205900	185724915	2090	2090	2090	2090	0
37	20241119	205800	185724915	2090	2090	2090	2090	0
38	20241119	205700	185724915	2090	2090	2090	2090	0
39	20241119	205600	185724915	2090	2090	2090	2090	0
40	20241119	205500	185724915	2090	2090	2090	2090	0
41	20241119	205400	185724915	2090	2090	2090	2090	0
42	20241119	205300	185724915	2090	2090	2090	2090	0
43	20241119	205200	185724915	2090	2090	2090	2090	0
44	20241119	205100	185724915	2090	2090	2090	2090	0
45	20241119	205000	185724915	2090	2090	2090	2090	0
46	20241119	204900	185724915	2090	2090	2090	2090	0
47	20241119	204800	185724915	2090	2090	2090	2090	0
48	20241119	204700	185724915	2090	2090	2090	2090	0
49	20241119	204600	185724915	2090	2090	2090	2090	0
50	20241119	204500	185724915	2090	2090	2090	2090	0
51	20241119	204400	185724915	2090	2090	2090	2090	0
52	20241119	204300	185724915	2090	2090	2090	2090	0
53	20241119	204200	185724915	2090	2090	2090	2090	0
54	20241119	204100	185724915	2090	2090	2090	2090	0
55	20241119	204000	185724915	2090	2090	2090	2090	0
56	20241119	203900	185724915	2090	2090	2090	2090	0
57	20241119	203800	185724915	2090	2090	2090	2090	0
58	20241119	203700	185724915	2090	2090	2090	2090	0
59	20241119	203600	185724915	2090	2090	2090	2090	0
60	20241119	203500	185724915	2090	2090	2090	2090	0
61	20241119	203400	185724915	2090	2090	2090	2090	0
62	20241119	203300	185724915	2090	2090	2090	2090	1
63	20241119	203200	185724915	2090	2090	2090	2090	0
64	20241119	203100	185724915	2090	2090	2090	2090	0
65	20241119	203000	185724915	2090	2090	2090	2090	0
66	20241119	202900	185724915	2090	2090	2090	2090	0
67	20241119	202800	185724915	2090	2090	2090	2090	0
68	20241119	202700	185724915	2090	2090	2090	2090	0
69	20241119	202600	185724915	2090	2090	2090	2090	0
70	20241119	202500	185724915	2090	2090	2090	2090	0
71	20241119	202400	185724915	2090	2090	2090	2090	0
72	20241119	202300	185724915	2090	2090	2090	2090	0
73	20241119	202200	185724915	2090	2090	2090	2090	0
74	20241119	202100	185724915	2090	2090	2090	2090	0
75	20241119	202000	185724915	2090	2090	2090	2090	0
76	20241119	201900	185724915	2090	2090	2090	2090	0
77	20241119	201800	185724915	2090	2090	2090	2090	0
78	20241119	201700	185724915	2090	2090	2090	2090	0
79	20241119	201600	185724915	2090	2090	2090	2090	0
80	20241119	201500	185724915	2090	2090	2090	2090	0
81	20241119	201400	185724915	2090	2090	2090	2090	0
82	20241119	201300	185724915	2090	2090	2090	2090	0
83	20241119	201200	185724915	2090	2090	2090	2090	0
84	20241119	201100	185724915	2090	2090	2090	2090	0
85	20241119	201000	185724915	2090	2090	2090	2090	0
86	20241119	200900	185724915	2090	2090	2090	2090	0
87	20241119	200800	185724915	2090	2090	2090	2090	0
88	20241119	200700	185724915	2090	2090	2090	2090	0
89	20241119	200600	185724915	2090	2090	2090	2090	0
90	20241119	200500	185724915	2090	2090	2090	2090	0
91	20241119	200400	185724915	2090	2090	2090	2090	0
92	20241119	200300	185724915	2090	2090	2090	2090	1
93	20241119	200200	185724915	2090	2090	2090	2090	0
94	20241119	200100	185724915	2090	2090	2090	2090	0
95	20241119	200000	185724915	2090	2090	2090	2090	0
96	20241119	195900	185724915	2090	2090	2090	2090	0
97	20241119	195800	185724915	2090	2090	2090	2090	0
98	20241119	195700	185724915	2090	2090	2090	2090	0
99	20241119	195600	185724915	2090	2090	2090	2090	0
100	20241119	195500	185724915	2090	2090	2090	2090	0
101	20241119	195400	185724915	2090	2090	2090	2090	0
102	20241119	195300	185724915	2090	2090	2090	2090	0
103	20241119	195200	185724915	2090	2090	2090	2090	0
104	20241119	195100	185724915	2090	2090	2090	2090	0
105	20241119	195000	185724915	2090	2090	2090	2090	0
106	20241119	194900	185724915	2090	2090	2090	2090	0
107	20241119	194800	185724915	2090	2090	2090	2090	0
108	20241119	194700	185724915	2090	2090	2090	2090	0
109	20241119	194600	185724915	2090	2090	2090	2090	0
110	20241119	194500	185724915	2090	2090	2090	2090	0
111	20241119	194400	185724915	2090	2090	2090	2090	0
112	20241119	194300	185724915	2090	2090	2090	2090	0
113	20241119	194200	185724915	2090	2090	2090	2090	0
114	20241119	194100	185724915	2090	2090	2090	2090	0
115	20241119	194000	185724915	2090	2090	2090	2090	0
116	20241119	193900	185724915	2090	2090	2090	2090	0
117	20241119	193800	185724915	2090	2090	2090	2090	0
118	20241119	193700	185724915	2090	2090	2090	2090	0
119	20241119	193600	185724915	2090	2090	2090	2090	0
120	20241119	193500	185724915	2090	2090	2090	2090	0
121	20241119	193400	185724915	2090	2090	2090	2090	0
122	20241119	193300	185724915	2090	2090	2090	2090	1
123	20241119	193200	185724915	2090	2090	2090	2090	0
124	20241119	193100	185724915	2090	2090	2090	2090	0
125	20241119	193000	185724915	2090	2090	2090	2090	0
126	20241119	192900	185724915	2090	2090	2090	2090	0
127	20241119	192800	185724915	2090	2090	2090	2090	0
128	20241119	192700	185724915	2090	2090	2090	2090	0
129	20241119	192600	185724915	2090	2090	2090	2090	0
130	20241119	192500	185724915	2090	2090	2090	2090	0
131	20241119	192400	185724915	2090	2090	2090	2090	0
132	20241119	192300	185724915	2090	2090	2090	2090	0
133	20241119	192200	185724915	2090	2090	2090	2090	0
134	20241119	192100	185724915	2090	2090	2090	2090	0
135	20241119	192000	185724915	2090	2090	2090	2090	0
136	20241119	191900	185724915	2090	2090	2090	2090	0
137	20241119	191800	185724915	2090	2090	2090	2090	0
138	20241119	191700	185724915	2090	2090	2090	2090	0
139	20241119	191600	185724915	2090	2090	2090	2090	0
140	20241119	191500	185724915	2090	2090	2090	2090	0
141	20241119	191400	185724915	2090	2090	2090	2090	0
142	20241119	191300	185724915	2090	2090	2090	2090	0
143	20241119	191200	185724915	2090	2090	2090	2090	0
144	20241119	191100	185724915	2090	2090	2090	2090	0
145	20241119	191000	185724915	2090	2090	2090	2090	0
146	20241119	190900	185724915	2090	2090	2090	2090	0
147	20241119	190800	185724915	2090	2090	2090	2090	0
148	20241119	190700	185724915	2090	2090	2090	2090	0
149	20241119	190600	185724915	2090	2090	2090	2090	0
150	20241119	190500	185724915	2090	2090	2090	2090	0
151	20241119	190400	185724915	2090	2090	2090	2090	0
152	20241119	190300	185724915	2090	2090	2090	2090	1
153	20241119	190200	185724915	2090	2090	2090	2090	0
154	20241119	190100	185724915	2090	2090	2090	2090	0
155	20241119	190000	185724915	2090	2090	2090	2090	0
156	20241119	185900	185724915	2090	2090	2090	2090	0
157	20241119	185800	185724915	2090	2090	2090	2090	0
158	20241119	185700	185724915	2090	2090	2090	2090	0
159	20241119	185600	185724915	2090	2090	2090	2090	0
160	20241119	185500	185724915	2090	2090	2090	2090	0
161	20241119	185400	185724915	2090	2090	2090	2090	0
162	20241119	185300	185724915	2090	2090	2090	2090	0
163	20241119	185200	185724915	2090	2090	2090	2090	0
164	20241119	185100	185724915	2090	2090	2090	2090	0
165	20241119	185000	185724915	2090	2090	2090	2090	0
166	20241119	184900	185724915	2090	2090	2090	2090	0
167	20241119	184800	185724915	2090	2090	2090	2090	0
168	20241119	184700	185724915	2090	2090	2090	2090	0
169	20241119	184600	185724915	2090	2090	2090	2090	0
170	20241119	184500	185724915	2090	2090	2090	2090	0
171	20241119	184400	185724915	2090	2090	2090	2090	0
172	20241119	184300	185724915	2090	2090	2090	2090	0
173	20241119	184200	185724915	2090	2090	2090	2090	0
174	20241119	184100	185724915	2090	2090	2090	2090	0
175	20241119	184000	185724915	2090	2090	2090	2090	0
176	20241119	183900	185724915	2090	2090	2090	2090	0
177	20241119	183800	185724915	2090	2090	2090	2090	0
178	20241119	183700	185724915	2090	2090	2090	2090	0
179	20241119	183600	185724915	2090	2090	2090	2090	0
180	20241119	183500	185724915	2090	2090	2090	2090	0
181	20241119	183400	185724915	2090	2090	2090	2090	0
182	20241119	183300	185724915	2090	2090	2090	2090	1
183	20241119	183200	185724915	2090	2090	2090	2090	0
184	20241119	183100	185724915	2090	2090	2090	2090	0
185	20241119	183000	185724915	2090	2090	2090	2090	0
186	20241119	182900	185724915	2090	2090	2090	2090	0
187	20241119	182800	185724915	2090	2090	2090	2090	0
188	20241119	182700	185724915	2090	2090	2090	2090	0
189	20241119	182600	185724915	2090	2090	2090	2090	0
190	20241119	182500	185724915	2090	2090	2090	2090	0
191	20241119	182400	185724915	2090	2090	2090	2090	0
192	20241119	182300	185724915	2090	2090	2090	2090	0
193	20241119	182200	185724915	2090	2090	2090	2090	0
194	20241119	182100	185724915	2090	2090	2090	2090	0
195	20241119	182000	185724915	2090	2090	2090	2090	0
196	20241119	181900	185724915	2090	2090	2090	2090	0
197	20241119	181800	185724915	2090	2090	2090	2090	0
198	20241119	181700	185724915	2090	2090	2090	2090	0
199	20241119	181600	185724915	2090	2090	2090	2090	0
200	20241119	181500	185724915	2090	2090	2090	2090	0
201	20241119	181400	185724915	2090	2090	2090	2090	0
202	20241119	181300	185724915	2090	2090	2090	2090	0
203	20241119	181200	185724915	2090	2090	2090	2090	0
204	20241119	181100	185724915	2090	2090	2090	2090	0
205	20241119	181000	185724915	2090	2090	2090	2090	0
206	20241119	180900	185724915	2090	2090	2090	2090	0
207	20241119	180800	185724915	2090	2090	2090	2090	0
208	20241119	180700	185724915	2090	2090	2090	2090	0
209	20241119	180600	185724915	2090	2090	2090	2090	0
210	20241119	180500	185724915	2090	2090	2090	2090	0
211	20241119	180400	185724915	2090	2090	2090	2090	0
212	20241119	180300	185724915	2090	2090	2090	2090	1
213	20241119	180200	185724915	2090	2090	2090	2090	0
214	20241119	180100	185724915	2090	2090	2090	2090	0
215	20241119	180000	185724915	2090	2090	2090	2090	0
216	20241119	175900	185724915	2090	2090	2090	2090	0
217	20241119	175800	185724915	2090	2090	2090	2090	0
218	20241119	175700	185724915	2090	2090	2090	2090	0
219	20241119	175600	185724915	2090	2090	2090	2090	0
220	20241119	175500	185724915	2090	2090	2090	2090	0
221	20241119	175400	185724915	2090	2090	2090	2090	0
222	20241119	175300	185724915	2090	2090	2090	2090	0
223	20241119	175200	185724915	2090	2090	2090	2090	0
224	20241119	175100	185724915	2090	2090	2090	2090	0
225	20241119	175000	185724915	2090	2090	2090	2090	0
226	20241119	174900	185724915	2090	2090	2090	2090	0
227	20241119	174800	185724915	2090	2090	2090	2090	0
228	20241119	174700	185724915	2090	2090	2090	2090	0
229	20241119	174600	185724915	2090	2090	2090	2090	0
230	20241119	174500	185724915	2090	2090	2090	2090	0
231	20241119	174400	185724915	2090	2090	2090	2090	0
232	20241119	174300	185724915	2090	2090	2090	2090	0
233	20241119	174200	185724915	2090	2090	2090	2090	0
234	20241119	174100	185724915	2090	2090	2090	2090	0
235	20241119	174000	185724915	2090	2090	2090	2090	0
236	20241119	173900	185724915	2090	2090	2090	2090	0
237	20241119	173800	185724915	2090	2090	2090	2090	0
238	20241119	173700	185724915	2090	2090	2090	2090	0
239	20241119	173600	185724915	2090	2090	2090	2090	0
240	20241119	173500	185724915	2090	2090	2090	2090	0
241	20241119	173400	185724915	2090	2090	2090	2090	0
242	20241119	173300	185724915	2090	2090	2090	2090	1
243	20241119	173200	185724915	2090	2090	2090	2090	0
244	20241119	173100	185724915	2090	2090	2090	2090	0
245	20241119	173000	185724915	2090	2090	2090	2090	0
246	20241119	172900	185724915	2090	2090	2090	2090	0
247	20241119	172800	185724915	2090	2090	2090	2090	0
248	20241119	172700	185724915	2090	2090	2090	2090	0
249	20241119	172600	185724915	2090	2090	2090	2090	0
250	20241119	172500	185724915	2090	2090	2090	2090	0
251	20241119	172400	185724915	2090	2090	2090	2090	0
252	20241119	172300	185724915	2090	2090	2090	2090	0
253	20241119	172200	185724915	2090	2090	2090	2090	0
254	20241119	172100	185724915	2090	2090	2090	2090	0
255	20241119	172000	185724915	2090	2090	2090	2090	0
256	20241119	171900	185724915	2090	2090	2090	2090	0
257	20241119	171800	185724915	2090	2090	2090	2090	0
258	20241119	171700	185724915	2090	2090	2090	2090	0
259	20241119	171600	185724915	2090	2090	2090	2090	0
260	20241119	171500	185724915	2090	2090	2090	2090	0
261	20241119	171400	185724915	2090	2090	2090	2090	0
262	20241119	171300	185724915	2090	2090	2090	2090	0
263	20241119	171200	185724915	2090	2090	2090	2090	0
264	20241119	171100	185724915	2090	2090	2090	2090	0
265	20241119	171000	185724915	2090	2090	2090	2090	0
266	20241119	170900	185724915	2090	2090	2090	2090	0
267	20241119	170800	185724915	2090	2090	2090	2090	0
268	20241119	170700	185724915	2090	2090	2090	2090	0
269	20241119	170600	185724915	2090	2090	2090	2090	0
270	20241119	170500	185724915	2090	2090	2090	2090	0
271	20241119	170400	185724915	2090	2090	2090	2090	0
272	20241119	170300	185724915	2090	2090	2090	2090	1
273	20241119	170200	185724915	2090	2090	2090	2090	0
274	20241119	170100	185724915	2090	2090	2090	2090	0
275	20241119	170000	185724915	2090	2090	2090	2090	0
276	20241119	165900	185724915	2090	2090	2090	2090	0
277	20241119	165800	185724915	2090	2090	2090	2090	0
278	20241119	165700	185724915	2090	2090	2090	2090	0
279	20241119	165600	185724915	2090	2090	2090	2090	0
280	20241119	165500	185724915	2090	2090	2090	2090	0
281	20241119	165400	185724915	2090	2090	2090	2090	0
282	20241119	165300	185724915	2090	2090	2090	2090	0
283	20241119	165200	185724915	2090	2090	2090	2090	0
284	20241119	165100	185724915	2090	2090	2090	2090	0
285	20241119	165000	185724915	2090	2090	2090	2090	0
286	20241119	164900	185724915	2090	2090	2090	2090	0
287	20241119	164800	185724915	2090	2090	2090	2090	0
288	20241119	164700	185724915	2090	2090	2090	2090	0
289	20241119	164600	185724915	2090	2090	2090	2090	0
290	20241119	164500	185724915	2090	2090	2090	2090	0
291	20241119	164400	185724915	2090	2090	2090	2090	0
292	20241119	164300	185724915	2090	2090	2090	2090	0
293	20241119	164200	185724915	2090	2090	2090	2090	0
294	20241119	164100	185724915	2090	2090	2090	2090	0
295	20241119	164000	185724915	2090	2090	2090	2090	0
296	20241119	163900	185724915	2090	2090	2090	2090	0
297	20241119	163800	185724915	2090	2090	2090	2090	0
298	20241119	163700	185724915	2090	2090	2090	2090	0
299	20241119	163600	185724915	2090	2090	2090	2090	0
300	20241119	163500	185724915	2090	2090	2090	2090	0
301	20241119	163400	185724915	2090	2090	2090	2090	0
302	20241119	163300	185724915	2090	2090	2090	2090	1
303	20241119	163200	185724915	2090	2090	2090	2090	0
304	20241119	163100	185724915	2090	2090	2090	2090	0
305	20241119	163000	185724915	2090	2090	2090	2090	0
306	20241119	162900	185724915	2090	2090	2090	2090	0
307	20241119	162800	185724915	2090	2090	2090	2090	0
308	20241119	162700	185724915	2090	2090	2090	2090	0
309	20241119	162600	185724915	2090	2090	2090	2090	0
310	20241119	162500	185724915	2090	2090	2090	2090	0
311	20241119	162400	185724915	2090	2090	2090	2090	0
312	20241119	162300	185724915	2090	2090	2090	2090	0
313	20241119	162200	185724915	2090	2090	2090	2090	0
314	20241119	162100	185724915	2090	2090	2090	2090	0
315	20241119	162000	185724915	2090	2090	2090	2090	0
316	20241119	161900	185724915	2090	2090	2090	2090	0
317	20241119	161800	185724915	2090	2090	2090	2090	0
318	20241119	161700	185724915	2090	2090	2090	2090	0
319	20241119	161600	185724915	2090	2090	2090	2090	0
320	20241119	161500	185724915	2090	2090	2090	2090	0
321	20241119	161400	185724915	2090	2090	2090	2090	0
322	20241119	161300	185724915	2090	2090	2090	2090	0
323	20241119	161200	185724915	2090	2090	2090	2090	0
324	20241119	161100	185724915	2090	2090	2090	2090	0
325	20241119	161000	185724915	2090	2090	2090	2090	0
326	20241119	160900	185724915	2090	2090	2090	2090	0
327	20241119	160800	185724915	2090	2090	2090	2090	0
328	20241119	160700	185724915	2090	2090	2090	2090	0
329	20241119	160600	185724915	2090	2090	2090	2090	0
330	20241119	160500	185724915	2090	2090	2090	2090	0
331	20241119	160400	185724915	2090	2090	2090	2090	0
332	20241119	160300	185724915	2090	2090	2090	2090	1
333	20241119	160200	185724915	2090	2090	2090	2090	0
334	20241119	160100	185724915	2090	2090	2090	2090	0
335	20241119	160000	185724915	2090	2090	2090	2090	0
336	20241119	155900	185724915	2090	2090	2090	2090	0
337	20241119	155800	185724915	2090	2090	2090	2090	0
338	20241119	155700	185724915	2090	2090	2090	2090	0
339	20241119	155600	185724915	2090	2090	2090	2090	0
340	20241119	155500	185724915	2090	2090	2090	2090	0
341	20241119	155400	185724915	2090	2090	2090	2090	0
342	20241119	155300	185724915	2090	2090	2090	2090	0
343	20241119	155200	185724915	2090	2090	2090	2090	0
344	20241119	155100	185724915	2090	2090	2090	2090	0
345	20241119	155000	185724915	2090	2090	2090	2090	0
346	20241119	154900	185724915	2090	2090	2090	2090	0
347	20241119	154800	185724915	2090	2090	2090	2090	0
348	20241119	154700	185724915	2090	2090	2090	2090	0
349	20241119	154600	185724915	2090	2090	2090	2090	0
350	20241119	154500	185724915	2090	2090	2090	2090	0
351	20241119	154400	185724915	2090	2090	2090	2090	0
352	20241119	154300	185724915	2090	2090	2090	2090	0
353	20241119	154200	185724915	2090	2090	2090	2090	0
354	20241119	154100	185724915	2090	2090	2090	2090	0
355	20241119	154000	185724915	2090	2090	2090	2090	0
356	20241119	153900	185724915	2090	2090	2090	2090	0
357	20241119	153800	185724915	2090	2090	2090	2090	0
358	20241119	153700	185724915	2090	2090	2090	2090	0
359	20241119	153600	185724915	2090	2090	2090	2090	0
360	20241119	153500	185724915	2090	2090	2090	2090	0
361	20241119	153400	185724915	2090	2090	2090	2090	0
362	20241119	153300	185724915	2090	2090	2090	2090	1
363	20241119	153200	185724915	2090	2090	2090	2090	0
364	20241119	153100	185724915	2090	2090	2090	2090	0
365	20241119	153000	185724915	2090	2090	2090	2090	1
366	20241119	152900	185722825	2085	2085	2085	2085	0
367	20241119	152800	185722825	2085	2085	2085	2085	0
368	20241119	152700	185722825	2085	2085	2085	2085	0
369	20241119	152600	185722825	2085	2085	2085	2085	0
370	20241119	152500	185722825	2085	2085	2085	2085	0
371	20241119	152400	185722825	2085	2085	2085	2085	0
372	20241119	152300	185722825	2085	2085	2085	2085	0
373	20241119	152200	185722825	2085	2085	2085	2085	0
374	20241119	152100	185722825	2085	2085	2085	2085	0
375	20241119	152000	185722825	2085	2085	2085	2085	0
376	20241119	151900	185722825	2085	2085	2085	2085	0
377	20241119	151800	185722825	2085	2085	2085	2085	0
378	20241119	151700	185722825	2085	2085	2085	2085	0
379	20241119	151600	185722825	2085	2085	2085	2085	0
380	20241119	151500	185722825	2085	2085	2085	2085	0
381	20241119	151400	185722825	2085	2085	2085	2085	0
382	20241119	151300	185722825	2085	2085	2085	2085	0
383	20241119	151200	185722825	2085	2085	2085	2085	0
384	20241119	151100	185722825	2085	2085	2085	2085	0
385	20241119	151000	185722825	2085	2085	2085	2085	0
386	20241119	150900	185722825	2085	2085	2085	2085	0
387	20241119	150800	185722825	2085	2085	2085	2085	0
388	20241119	150700	185722825	2085	2085	2085	2085	0
389	20241119	150600	185722825	2085	2085	2085	2085	0
390	20241119	150500	185722825	2085	2085	2085	2085	0
391	20241119	150400	185722825	2085	2085	2085	2085	0
392	20241119	150300	185722825	2085	2085	2085	2085	0
393	20241119	150200	185722825	2085	2085	2085	2085	0
394	20241119	150100	185722825	2085	2085	2085	2085	0
395	20241119	150000	185722825	2085	2085	2085	2085	0
396	20241119	145900	185722825	2085	2085	2085	2085	0
397	20241119	145800	185722825	2085	2085	2085	2085	0
398	20241119	145700	185722825	2085	2085	2085	2085	0
399	20241119	145600	185722825	2085	2085	2085	2085	700
400	20241119	145500	184263325	2085	2085	2085	2085	0
401	20241119	145400	184263325	2085	2085	2085	2085	0
402	20241119	145300	184263325	2085	2085	2085	2085	0
403	20241119	145200	184263325	2085	2085	2085	2085	0
404	20241119	145100	184263325	2085	2085	2085	2085	0
405	20241119	145000	184263325	2085	2085	2085	2085	0
406	20241119	144900	184263325	2085	2085	2085	2085	0
407	20241119	144800	184263325	2085	2085	2085	2085	0
408	20241119	144700	184263325	2085	2085	2085	2085	0
409	20241119	144600	184263325	2085	2085	2085	2085	0
410	20241119	144500	184263325	2085	2085	2085	2085	0
411	20241119	144400	184263325	2085	2085	2085	2085	0
412	20241119	144300	184263325	2085	2085	2085	2085	0
413	20241119	144200	184263325	2085	2085	2085	2085	0
414	20241119	144100	184263325	2085	2085	2085	2085	0
415	20241119	144000	184263325	2085	2085	2085	2085	0
416	20241119	143900	184263325	2085	2085	2085	2085	0
417	20241119	143800	184263325	2085	2085	2085	2085	0
418	20241119	143700	184263325	2085	2085	2085	2085	0
419	20241119	143600	184263325	2085	2085	2085	2085	0
420	20241119	143500	184263325	2085	2085	2085	2085	0
421	20241119	143400	184263325	2085	2085	2085	2085	0
422	20241119	143300	184263325	2085	2085	2085	2085	0
423	20241119	143200	184263325	2085	2085	2085	2085	0
424	20241119	143100	184263325	2085	2085	2085	2085	0
425	20241119	143000	184263325	2085	2085	2085	2085	0
426	20241119	142900	184263325	2085	2085	2085	2085	0
427	20241119	142800	184263325	2085	2085	2085	2085	0
428	20241119	142700	184263325	2085	2085	2085	2085	0
429	20241119	142600	184263325	2085	2085	2085	2085	0
430	20241119	142500	184263325	2085	2085	2085	2085	0
431	20241119	142400	184263325	2085	2085	2085	2085	0
432	20241119	142300	184263325	2085	2085	2085	2085	0
433	20241119	142200	184263325	2085	2085	2085	2085	0
434	20241119	142100	184263325	2085	2085	2085	2085	0
435	20241119	142000	184263325	2085	2085	2085	2085	0
436	20241119	141900	184263325	2085	2085	2085	2085	0
437	20241119	141800	184263325	2085	2085	2085	2085	0
438	20241119	141700	184263325	2085	2085	2085	2085	0
439	20241119	141600	184263325	2085	2085	2085	2085	0
440	20241119	141500	184263325	2085	2085	2085	2085	0
441	20241119	141400	184263325	2085	2085	2085	2085	5
442	20241119	141300	184252900	2085	2085	2085	2085	0
443	20241119	141200	184252900	2085	2085	2085	2085	4
444	20241119	141100	184244560	2090	2090	2090	2090	0
445	20241119	141000	184244560	2090	2090	2090	2090	0
446	20241119	140900	184244560	2090	2090	2090	2090	0
447	20241119	140800	184244560	2090	2090	2090	2090	0
448	20241119	140700	184244560	2090	2090	2090	2090	0
449	20241119	140600	184244560	2090	2090	2090	2090	0
450	20241119	140500	184244560	2090	2090	2090	2090	0
451	20241119	140400	184244560	2090	2090	2090	2090	0
452	20241119	140300	184244560	2090	2090	2090	2090	0
453	20241119	140200	184244560	2090	2090	2090	2090	0
454	20241119	140100	184244560	2090	2090	2090	2090	0
455	20241119	140000	184244560	2090	2090	2090	2090	0
456	20241119	135900	184244560	2090	2090	2090	2090	0
457	20241119	135800	184244560	2090	2090	2090	2090	0
458	20241119	135700	184244560	2090	2090	2090	2090	0
459	20241119	135600	184244560	2090	2090	2090	2090	0
460	20241119	135500	184244560	2090	2090	2090	2090	0
461	20241119	135400	184244560	2090	2090	2090	2090	0
462	20241119	135300	184244560	2090	2090	2090	2090	0
463	20241119	135200	184244560	2090	2090	2090	2090	0
464	20241119	135100	184244560	2090	2090	2090	2090	0
465	20241119	135000	184244560	2090	2090	2090	2090	0
466	20241119	134900	184244560	2090	2090	2090	2090	0
467	20241119	134800	184244560	2090	2090	2090	2090	0
468	20241119	134700	184244560	2090	2090	2090	2090	0
469	20241119	134600	184244560	2090	2090	2090	2090	0
470	20241119	134500	184244560	2090	2090	2090	2090	0
471	20241119	134400	184244560	2090	2090	2090	2090	0
472	20241119	134300	184244560	2090	2090	2090	2090	0
473	20241119	134200	184244560	2090	2090	2090	2090	0
474	20241119	134100	184244560	2090	2090	2090	2090	0
475	20241119	134000	184244560	2090	2090	2090	2090	0
476	20241119	133900	184244560	2090	2090	2090	2090	0
477	20241119	133800	184244560	2090	2090	2090	2090	0
478	20241119	133700	184244560	2090	2090	2090	2090	0
479	20241119	133600	184244560	2090	2090	2090	2090	0
480	20241119	133500	184244560	2090	2090	2090	2090	0
481	20241119	133400	184244560	2090	2090	2090	2090	0
482	20241119	133300	184244560	2090	2090	2090	2090	0
483	20241119	133200	184244560	2090	2090	2090	2090	0
484	20241119	133100	184244560	2090	2090	2090	2090	0
485	20241119	133000	184244560	2090	2090	2090	2090	0
486	20241119	132900	184244560	2090	2090	2090	2090	0
487	20241119	132800	184244560	2090	2090	2090	2090	0
488	20241119	132700	184244560	2090	2090	2090	2090	0
489	20241119	132600	184244560	2090	2090	2090	2090	0
490	20241119	132500	184244560	2090	2090	2090	2090	0
491	20241119	132400	184244560	2090	2090	2090	2090	0
492	20241119	132300	184244560	2090	2090	2090	2090	0
493	20241119	132200	184244560	2090	2090	2090	2090	574
494	20241119	132100	183044900	2090	2090	2090	2090	0
495	20241119	132000	183044900	2090	2090	2090	2090	0
496	20241119	131900	183044900	2090	2090	2090	2090	0
497	20241119	131800	183044900	2090	2090	2090	2090	0
498	20241119	131700	183044900	2090	2090	2090	2090	0
499	20241119	131600	183044900	2090	2090	2090	2090	0
500	20241119	131500	183044900	2090	2090	2090	2090	0
501	20241119	131400	183044900	2090	2090	2090	2090	0
502	20241119	131300	183044900	2090	2090	2090	2090	0
503	20241119	131200	183044900	2090	2090	2090	2090	0
504	20241119	131100	183044900	2090	2090	2090	2090	0
505	20241119	131000	183044900	2090	2090	2090	2090	0
506	20241119	130900	183044900	2090	2090	2090	2090	0
507	20241119	130800	183044900	2090	2090	2090	2090	0
508	20241119	130700	183044900	2090	2090	2090	2090	0
509	20241119	130600	183044900	2090	2090	2090	2090	800
510	20241119	130500	181372900	2090	2090	2090	2090	0
511	20241119	130400	181372900	2090	2090	2090	2090	0
512	20241119	130300	181372900	2090	2090	2090	2090	0
513	20241119	130200	181372900	2090	2090	2090	2090	0
514	20241119	130100	181372900	2090	2085	2090	2085	8126
515	20241119	130000	164405190	2085	2085	2085	2085	300
516	20241119	125900	163779690	2085	2085	2085	2085	0
517	20241119	125800	163779690	2085	2085	2085	2085	0
518	20241119	125700	163779690	2085	2085	2085	2085	0
519	20241119	125600	163779690	2085	2085	2085	2085	300
520	20241119	125500	163154190	2085	2085	2085	2085	0
521	20241119	125400	163154190	2085	2085	2085	2085	0
522	20241119	125300	163154190	2085	2085	2085	2085	300
523	20241119	125200	162528690	2085	2085	2085	2085	0
524	20241119	125100	162528690	2085	2085	2085	2085	0
525	20241119	125000	162528690	2085	2085	2085	2085	300
526	20241119	124900	161903190	2085	2085	2085	2085	0
527	20241119	124800	161903190	2085	2085	2085	2085	0
528	20241119	124700	161903190	2085	2085	2085	2085	0
529	20241119	124600	161903190	2085	2085	2085	2085	300
530	20241119	124500	161277690	2085	2085	2085	2085	0
531	20241119	124400	161277690	2085	2085	2085	2085	0
532	20241119	124300	161277690	2085	2085	2085	2085	300
533	20241119	124200	160652190	2085	2085	2085	2085	0
534	20241119	124100	160652190	2085	2085	2085	2085	0
535	20241119	124000	160652190	2085	2085	2085	2085	300
536	20241119	123900	160026690	2085	2085	2085	2085	0
537	20241119	123800	160026690	2085	2085	2085	2085	0
538	20241119	123700	160026690	2085	2085	2085	2085	0
539	20241119	123600	160026690	2085	2085	2085	2085	300
540	20241119	123500	159401190	2085	2085	2085	2085	0
541	20241119	123400	159401190	2085	2085	2085	2085	0
542	20241119	123300	159401190	2085	2085	2085	2085	300
543	20241119	123200	158775690	2085	2085	2085	2085	0
544	20241119	123100	158775690	2085	2085	2085	2085	0
545	20241119	123000	158775690	2085	2085	2085	2085	300
546	20241119	122900	158150190	2085	2085	2085	2085	0
547	20241119	122800	158150190	2085	2085	2085	2085	0
548	20241119	122700	158150190	2085	2085	2085	2085	0
549	20241119	122600	158150190	2085	2085	2085	2085	300
550	20241119	122500	157524690	2080	2080	2080	2080	11
551	20241119	122400	157501810	2085	2085	2085	2085	0
552	20241119	122300	157501810	2085	2085	2085	2085	300
553	20241119	122200	156876310	2085	2085	2085	2085	0
554	20241119	122100	156876310	2085	2085	2085	2085	0
555	20241119	122000	156876310	2085	2085	2085	2085	300
556	20241119	121900	156250810	2085	2085	2085	2085	0
557	20241119	121800	156250810	2085	2085	2085	2085	0
558	20241119	121700	156250810	2085	2085	2085	2085	0
559	20241119	121600	156250810	2085	2085	2085	2085	300
560	20241119	121500	155625310	2085	2085	2085	2085	0
561	20241119	121400	155625310	2085	2085	2085	2085	0
562	20241119	121300	155625310	2085	2085	2085	2085	300
563	20241119	121200	154999810	2080	2080	2080	2080	0
564	20241119	121100	154999810	2080	2080	2080	2080	0
565	20241119	121000	154999810	2080	2080	2080	2080	172
566	20241119	120900	154642050	2080	2080	2080	2080	0
567	20241119	120800	154642050	2080	2080	2080	2080	0
568	20241119	120700	154642050	2080	2080	2080	2080	0
569	20241119	120600	154642050	2080	2080	2080	2080	300
570	20241119	120500	154018050	2075	2075	2075	2075	0
571	20241119	120400	154018050	2075	2075	2075	2075	5
572	20241119	120300	154007675	2080	2080	2080	2080	300
573	20241119	120200	153383675	2080	2080	2080	2080	0
574	20241119	120100	153383675	2080	2080	2080	2080	0
575	20241119	120000	153383675	2080	2080	2080	2080	300
576	20241119	115900	152759675	2080	2080	2080	2080	0
577	20241119	115800	152759675	2080	2080	2080	2080	0
578	20241119	115700	152759675	2080	2080	2080	2080	0
579	20241119	115600	152759675	2080	2080	2080	2080	300
580	20241119	115500	152135675	2080	2080	2080	2080	0
581	20241119	115400	152135675	2080	2080	2080	2080	0
582	20241119	115300	152135675	2080	2080	2080	2080	300
583	20241119	115200	151511675	2080	2080	2080	2080	0
584	20241119	115100	151511675	2080	2080	2080	2080	0
585	20241119	115000	151511675	2080	2080	2080	2080	300
586	20241119	114900	150887675	2080	2080	2080	2080	0
587	20241119	114800	150887675	2080	2080	2080	2080	0
588	20241119	114700	150887675	2080	2080	2080	2080	0
589	20241119	114600	150887675	2080	2080	2080	2080	300
590	20241119	114500	150263675	2080	2080	2080	2080	0
591	20241119	114400	150263675	2080	2080	2080	2080	0
592	20241119	114300	150263675	2080	2080	2080	2080	300
593	20241119	114200	149639675	2080	2080	2080	2080	0
594	20241119	114100	149639675	2080	2080	2080	2080	0
595	20241119	114000	149639675	2080	2080	2080	2080	300
596	20241119	113900	149015675	2080	2080	2080	2080	0
597	20241119	113800	149015675	2080	2080	2080	2080	0
598	20241119	113700	149015675	2080	2080	2080	2080	0
599	20241119	113600	149015675	2080	2080	2080	2080	300
600	20241119	113500	148391675	2075	2075	2075	2075	0
601	20241119	113400	148391675	2075	2075	2075	2075	0
602	20241119	113300	148391675	2075	2075	2075	2075	299
603	20241119	113200	147771250	2075	2075	2075	2075	0
604	20241119	113100	147771250	2075	2075	2075	2075	0
605	20241119	113000	147771250	2075	2075	2075	2075	300
606	20241119	112900	147148750	2075	2075	2075	2075	0
607	20241119	112800	147148750	2075	2075	2075	2075	0
608	20241119	112700	147148750	2075	2075	2075	2075	0
609	20241119	112600	147148750	2075	2075	2075	2075	300
610	20241119	112500	146526250	2075	2075	2075	2075	0
611	20241119	112400	146526250	2075	2075	2075	2075	0
612	20241119	112300	146526250	2075	2075	2075	2075	300
613	20241119	112200	145903750	2075	2075	2075	2075	0
614	20241119	112100	145903750	2075	2075	2075	2075	0
615	20241119	112000	145903750	2075	2075	2075	2075	300
616	20241119	111900	145281250	2075	2075	2075	2075	0
617	20241119	111800	145281250	2075	2075	2075	2075	0
618	20241119	111700	145281250	2075	2075	2075	2075	0
619	20241119	111600	145281250	2075	2075	2075	2075	300
620	20241119	111500	144658750	2075	2075	2075	2075	0
621	20241119	111400	144658750	2075	2075	2075	2075	0
622	20241119	111300	144658750	2075	2075	2075	2075	300
623	20241119	111200	144036250	2075	2075	2075	2075	0
624	20241119	111100	144036250	2075	2075	2075	2075	0
625	20241119	111000	144036250	2075	2075	2075	2075	300
626	20241119	110900	143413750	2075	2075	2075	2075	0
627	20241119	110800	143413750	2075	2075	2075	2075	0
628	20241119	110700	143413750	2075	2075	2075	2075	0
629	20241119	110600	143413750	2075	2075	2075	2075	300
630	20241119	110500	142791250	2075	2075	2075	2075	0
631	20241119	110400	142791250	2075	2075	2075	2075	0
632	20241119	110300	142791250	2075	2075	2075	2075	300
633	20241119	110200	142168750	2070	2070	2070	2070	0
634	20241119	110100	142168750	2070	2070	2070	2070	0
635	20241119	110000	142168750	2070	2070	2070	2070	287
636	20241119	105900	141574660	2060	2060	2060	2060	0
637	20241119	105800	141574660	2060	2060	2060	2060	0
638	20241119	105700	141574660	2060	2060	2060	2060	0
639	20241119	105600	141574660	2060	2060	2060	2060	0
640	20241119	105500	141574660	2060	2060	2060	2060	0
641	20241119	105400	141574660	2060	2060	2060	2060	0
642	20241119	105300	141574660	2060	2060	2060	2060	0
643	20241119	105200	141574660	2060	2060	2060	2060	0
644	20241119	105100	141574660	2060	2065	2065	2060	545
645	20241119	105000	140451955	2050	2050	2050	2050	0
646	20241119	104900	140451955	2050	2050	2050	2050	0
647	20241119	104800	140451955	2050	2050	2050	2050	0
648	20241119	104700	140451955	2050	2050	2050	2050	0
649	20241119	104600	140451955	2050	2050	2050	2050	292
650	20241119	104500	139853355	2050	2050	2050	2050	0
651	20241119	104400	139853355	2050	2050	2050	2050	0
652	20241119	104300	139853355	2050	2050	2050	2050	300
653	20241119	104200	139238355	2045	2045	2045	2045	0
654	20241119	104100	139238355	2045	2045	2045	2045	4
655	20241119	104000	139230175	2045	2045	2045	2045	285
656	20241119	103900	138647350	2045	2045	2045	2045	1
657	20241119	103800	138645305	2045	2045	2045	2045	5
658	20241119	103700	138635080	2045	2045	2045	2045	0
659	20241119	103600	138635080	2045	2045	2045	2045	300
660	20241119	103500	138021580	2040	2040	2040	2040	0
661	20241119	103400	138021580	2040	2040	2040	2040	0
662	20241119	103300	138021580	2040	2040	2040	2040	3
663	20241119	103200	138015460	2040	2040	2040	2040	0
664	20241119	103100	138015460	2040	2040	2040	2040	1
665	20241119	103000	138013420	2025	2025	2025	2025	0
666	20241119	102900	138013420	2025	2025	2025	2025	0
667	20241119	102800	138013420	2025	2025	2025	2025	0
668	20241119	102700	138013420	2025	2025	2025	2025	0
669	20241119	102600	138013420	2025	2045	2045	2020	27905
670	20241119	102500	81408945	2050	2050	2050	2050	0
671	20241119	102400	81408945	2050	2050	2050	2050	0
672	20241119	102300	81408945	2050	2050	2050	2050	300
673	20241119	102200	80793945	2050	2050	2050	2050	0
674	20241119	102100	80793945	2050	2050	2050	2050	0
675	20241119	102000	80793945	2050	2050	2050	2050	300
676	20241119	101900	80178945	2050	2050	2050	2050	7750
677	20241119	101800	64291445	2050	2055	2055	2050	30
678	20241119	101700	64229920	2055	2055	2055	2055	20
679	20241119	101600	64188820	2055	2060	2060	2055	22088
680	20241119	101500	18783505	2065	2065	2065	2065	9
681	20241119	101400	18764920	2065	2065	2065	2065	4
682	20241119	101300	18756660	2065	2065	2065	2065	304
683	20241119	101200	18128900	2065	2085	2085	2065	5807
684	20241119	101100	6122145	2085	2085	2085	2085	38
685	20241119	101000	6042915	2085	2085	2085	2085	2059
686	20241119	100900	1749900	2085	2085	2085	2085	0
687	20241119	100800	1749900	2085	2085	2085	2085	0
688	20241119	100700	1749900	2085	2085	2085	2085	0
689	20241119	100600	1749900	2085	2085	2085	2085	0
690	20241119	100500	1749900	2085	2085	2085	2085	0
691	20241119	100400	1749900	2085	2085	2085	2085	0
692	20241119	100300	1749900	2085	2085	2085	2085	0
693	20241119	100200	1749900	2085	2085	2085	2085	0
694	20241119	100100	1749900	2085	2085	2085	2085	0
695	20241119	100000	1749900	2085	2085	2085	2085	0
696	20241119	095900	1749900	2085	2085	2085	2085	0
697	20241119	095800	1749900	2085	2085	2085	2085	0
698	20241119	095700	1749900	2085	2085	2085	2085	0
699	20241119	095600	1749900	2085	2085	2085	2085	0
700	20241119	095500	1749900	2085	2085	2085	2085	0
701	20241119	095400	1749900	2085	2085	2085	2085	0
702	20241119	095300	1749900	2085	2085	2085	2085	0
703	20241119	095200	1749900	2085	2085	2085	2085	0
704	20241119	095100	1749900	2085	2085	2085	2085	0
705	20241119	095000	1749900	2085	2085	2085	2085	0
706	20241119	094900	1749900	2085	2085	2085	2085	36
707	20241119	094800	1674840	2085	2085	2085	2085	0
708	20241119	094700	1674840	2085	2085	2085	2085	0
709	20241119	094600	1674840	2085	2085	2085	2085	202
710	20241119	094500	1253670	2085	2085	2085	2085	0
711	20241119	094400	1253670	2085	2085	2085	2085	0
712	20241119	094300	1253670	2085	2085	2085	2085	300
713	20241119	094200	628170	2085	2085	2085	2085	2
714	20241119	094100	624000	2080	2080	2080	2080	0
715	20241119	094000	624000	2080	2080	2080	2080	0
716	20241119	093900	624000	2080	2080	2080	2080	0
717	20241119	093800	624000	2080	2080	2080	2080	0
718	20241119	093700	624000	2080	2080	2080	2080	300
719	20241119	093600	0	2085	2085	2085	2085	0
720	20241119	093500	0	2085	2085	2085	2085	0
721	20241119	093400	0	2085	2085	2085	2085	0
722	20241119	093300	0	2085	2085	2085	2085	0
723	20241119	093200	0	2085	2085	2085	2085	0
724	20241119	093100	0	2085	2085	2085	2085	0
725	20241119	093000	0	2085	2085	2085	2085	0
726	20241119	092900	0	2085	2085	2085	2085	0
727	20241119	092800	0	2085	2085	2085	2085	0
728	20241119	092700	0	2085	2085	2085	2085	0
729	20241119	092600	0	2085	2085	2085	2085	0
730	20241119	092500	0	2085	2085	2085	2085	0
731	20241119	092400	0	2085	2085	2085	2085	0
732	20241119	092300	0	2085	2085	2085	2085	0
733	20241119	092200	0	2085	2085	2085	2085	0
734	20241119	092100	0	2085	2085	2085	2085	0
735	20241119	092000	0	2085	2085	2085	2085	0
736	20241119	091900	0	2085	2085	2085	2085	0
737	20241119	091800	0	2085	2085	2085	2085	0
738	20241119	091700	0	2085	2085	2085	2085	0
739	20241119	091600	0	2085	2085	2085	2085	0
740	20241119	091500	0	2085	2085	2085	2085	0
741	20241119	091400	0	2085	2085	2085	2085	0
742	20241119	091300	0	2085	2085	2085	2085	0
743	20241119	091200	0	2085	2085	2085	2085	0
744	20241119	091100	0	2085	2085	2085	2085	0
745	20241119	091000	0	2085	2085	2085	2085	0
746	20241119	090900	0	2085	2085	2085	2085	0
747	20241119	090800	0	2085	2085	2085	2085	0
748	20241119	090700	0	2085	2085	2085	2085	0
749	20241119	090600	0	2085	2085	2085	2085	0
750	20241119	090500	0	2085	2085	2085	2085	0
751	20241119	090400	0	2085	2085	2085	2085	0
752	20241119	090300	0	2085	2085	2085	2085	0
753	20241119	090200	0	2085	2085	2085	2085	0
754	20241119	090100	0	2085	2085	2085	2085	0
755	20241119	090000	0	2085	2085	2085	2085	0