KissMeData/104540/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200700	46015920	5280	5280	5280	5280	952
3	20241119	200600	46015920	5280	5280	5280	5280	0
4	20241119	200500	46015920	5280	5280	5280	5280	0
5	20241119	200400	46015920	5280	5280	5280	5280	0
6	20241119	200300	46015920	5280	5280	5280	5280	0
7	20241119	200200	46015920	5280	5280	5280	5280	0
8	20241119	200100	46015920	5280	5280	5280	5280	0
9	20241119	200000	46015920	5280	5280	5280	5280	0
10	20241119	195900	46015920	5280	5280	5280	5280	0
11	20241119	195800	46015920	5280	5280	5280	5280	0
12	20241119	195700	46015920	5280	5280	5280	5280	0
13	20241119	195600	46015920	5280	5280	5280	5280	0
14	20241119	195500	46015920	5280	5280	5280	5280	0
15	20241119	195400	46015920	5280	5280	5280	5280	0
16	20241119	195300	46015920	5280	5280	5280	5280	0
17	20241119	195200	46015920	5280	5280	5280	5280	0
18	20241119	195100	46015920	5280	5280	5280	5280	0
19	20241119	195000	46015920	5280	5280	5280	5280	0
20	20241119	194900	46015920	5280	5280	5280	5280	0
21	20241119	194800	46015920	5280	5280	5280	5280	0
22	20241119	194700	46015920	5280	5280	5280	5280	0
23	20241119	194600	46015920	5280	5280	5280	5280	0
24	20241119	194500	46015920	5280	5280	5280	5280	0
25	20241119	194400	46015920	5280	5280	5280	5280	0
26	20241119	194300	46015920	5280	5280	5280	5280	0
27	20241119	194200	46015920	5280	5280	5280	5280	0
28	20241119	194100	46015920	5280	5280	5280	5280	0
29	20241119	194000	46015920	5280	5280	5280	5280	0
30	20241119	193900	46015920	5280	5280	5280	5280	0
31	20241119	193800	46015920	5280	5280	5280	5280	0
32	20241119	193700	46015920	5280	5280	5280	5280	952
33	20241119	193600	46015920	5280	5280	5280	5280	0
34	20241119	193500	46015920	5280	5280	5280	5280	0
35	20241119	193400	46015920	5280	5280	5280	5280	0
36	20241119	193300	46015920	5280	5280	5280	5280	0
37	20241119	193200	46015920	5280	5280	5280	5280	0
38	20241119	193100	46015920	5280	5280	5280	5280	0
39	20241119	193000	46015920	5280	5280	5280	5280	0
40	20241119	192900	46015920	5280	5280	5280	5280	0
41	20241119	192800	46015920	5280	5280	5280	5280	0
42	20241119	192700	46015920	5280	5280	5280	5280	0
43	20241119	192600	46015920	5280	5280	5280	5280	0
44	20241119	192500	46015920	5280	5280	5280	5280	0
45	20241119	192400	46015920	5280	5280	5280	5280	0
46	20241119	192300	46015920	5280	5280	5280	5280	0
47	20241119	192200	46015920	5280	5280	5280	5280	0
48	20241119	192100	46015920	5280	5280	5280	5280	0
49	20241119	192000	46015920	5280	5280	5280	5280	0
50	20241119	191900	46015920	5280	5280	5280	5280	0
51	20241119	191800	46015920	5280	5280	5280	5280	0
52	20241119	191700	46015920	5280	5280	5280	5280	0
53	20241119	191600	46015920	5280	5280	5280	5280	0
54	20241119	191500	46015920	5280	5280	5280	5280	0
55	20241119	191400	46015920	5280	5280	5280	5280	0
56	20241119	191300	46015920	5280	5280	5280	5280	0
57	20241119	191200	46015920	5280	5280	5280	5280	0
58	20241119	191100	46015920	5280	5280	5280	5280	0
59	20241119	191000	46015920	5280	5280	5280	5280	0
60	20241119	190900	46015920	5280	5280	5280	5280	0
61	20241119	190800	46015920	5280	5280	5280	5280	0
62	20241119	190700	46015920	5280	5280	5280	5280	952
63	20241119	190600	46015920	5280	5280	5280	5280	0
64	20241119	190500	46015920	5280	5280	5280	5280	0
65	20241119	190400	46015920	5280	5280	5280	5280	0
66	20241119	190300	46015920	5280	5280	5280	5280	0
67	20241119	190200	46015920	5280	5280	5280	5280	0
68	20241119	190100	46015920	5280	5280	5280	5280	0
69	20241119	190000	46015920	5280	5280	5280	5280	0
70	20241119	185900	46015920	5280	5280	5280	5280	0
71	20241119	185800	46015920	5280	5280	5280	5280	0
72	20241119	185700	46015920	5280	5280	5280	5280	0
73	20241119	185600	46015920	5280	5280	5280	5280	0
74	20241119	185500	46015920	5280	5280	5280	5280	0
75	20241119	185400	46015920	5280	5280	5280	5280	0
76	20241119	185300	46015920	5280	5280	5280	5280	0
77	20241119	185200	46015920	5280	5280	5280	5280	0
78	20241119	185100	46015920	5280	5280	5280	5280	0
79	20241119	185000	46015920	5280	5280	5280	5280	0
80	20241119	184900	46015920	5280	5280	5280	5280	0
81	20241119	184800	46015920	5280	5280	5280	5280	0
82	20241119	184700	46015920	5280	5280	5280	5280	0
83	20241119	184600	46015920	5280	5280	5280	5280	0
84	20241119	184500	46015920	5280	5280	5280	5280	0
85	20241119	184400	46015920	5280	5280	5280	5280	0
86	20241119	184300	46015920	5280	5280	5280	5280	0
87	20241119	184200	46015920	5280	5280	5280	5280	0
88	20241119	184100	46015920	5280	5280	5280	5280	0
89	20241119	184000	46015920	5280	5280	5280	5280	0
90	20241119	183900	46015920	5280	5280	5280	5280	0
91	20241119	183800	46015920	5280	5280	5280	5280	0
92	20241119	183700	46015920	5280	5280	5280	5280	952
93	20241119	183600	46015920	5280	5280	5280	5280	0
94	20241119	183500	46015920	5280	5280	5280	5280	0
95	20241119	183400	46015920	5280	5280	5280	5280	0
96	20241119	183300	46015920	5280	5280	5280	5280	0
97	20241119	183200	46015920	5280	5280	5280	5280	0
98	20241119	183100	46015920	5280	5280	5280	5280	0
99	20241119	183000	46015920	5280	5280	5280	5280	0
100	20241119	182900	46015920	5280	5280	5280	5280	0
101	20241119	182800	46015920	5280	5280	5280	5280	0
102	20241119	182700	46015920	5280	5280	5280	5280	0
103	20241119	182600	46015920	5280	5280	5280	5280	0
104	20241119	182500	46015920	5280	5280	5280	5280	0
105	20241119	182400	46015920	5280	5280	5280	5280	0
106	20241119	182300	46015920	5280	5280	5280	5280	0
107	20241119	182200	46015920	5280	5280	5280	5280	0
108	20241119	182100	46015920	5280	5280	5280	5280	0
109	20241119	182000	46015920	5280	5280	5280	5280	0
110	20241119	181900	46015920	5280	5280	5280	5280	0
111	20241119	181800	46015920	5280	5280	5280	5280	0
112	20241119	181700	46015920	5280	5280	5280	5280	0
113	20241119	181600	46015920	5280	5280	5280	5280	0
114	20241119	181500	46015920	5280	5280	5280	5280	0
115	20241119	181400	46015920	5280	5280	5280	5280	0
116	20241119	181300	46015920	5280	5280	5280	5280	0
117	20241119	181200	46015920	5280	5280	5280	5280	0
118	20241119	181100	46015920	5280	5280	5280	5280	0
119	20241119	181000	46015920	5280	5280	5280	5280	0
120	20241119	180900	46015920	5280	5280	5280	5280	0
121	20241119	180800	46015920	5280	5280	5280	5280	0
122	20241119	180700	46015920	5280	5280	5280	5280	952
123	20241119	180600	46015920	5280	5280	5280	5280	0
124	20241119	180500	46015920	5280	5280	5280	5280	0
125	20241119	180400	46015920	5280	5280	5280	5280	0
126	20241119	180300	46015920	5280	5280	5280	5280	0
127	20241119	180200	46015920	5280	5280	5280	5280	0
128	20241119	180100	46015920	5280	5280	5280	5280	0
129	20241119	180000	46015920	5280	5280	5280	5280	0
130	20241119	175900	46015920	5280	5280	5280	5280	0
131	20241119	175800	46015920	5280	5280	5280	5280	0
132	20241119	175700	46015920	5280	5280	5280	5280	0
133	20241119	175600	46015920	5280	5280	5280	5280	0
134	20241119	175500	46015920	5280	5280	5280	5280	0
135	20241119	175400	46015920	5280	5280	5280	5280	0
136	20241119	175300	46015920	5280	5280	5280	5280	0
137	20241119	175200	46015920	5280	5280	5280	5280	0
138	20241119	175100	46015920	5280	5280	5280	5280	0
139	20241119	175000	46015920	5280	5280	5280	5280	0
140	20241119	174900	46015920	5280	5280	5280	5280	0
141	20241119	174800	46015920	5280	5280	5280	5280	0
142	20241119	174700	46015920	5280	5280	5280	5280	0
143	20241119	174600	46015920	5280	5280	5280	5280	0
144	20241119	174500	46015920	5280	5280	5280	5280	0
145	20241119	174400	46015920	5280	5280	5280	5280	0
146	20241119	174300	46015920	5280	5280	5280	5280	0
147	20241119	174200	46015920	5280	5280	5280	5280	0
148	20241119	174100	46015920	5280	5280	5280	5280	0
149	20241119	174000	46015920	5280	5280	5280	5280	0
150	20241119	173900	46015920	5280	5280	5280	5280	0
151	20241119	173800	46015920	5280	5280	5280	5280	0
152	20241119	173700	46015920	5280	5280	5280	5280	952
153	20241119	173600	46015920	5280	5280	5280	5280	0
154	20241119	173500	46015920	5280	5280	5280	5280	0
155	20241119	173400	46015920	5280	5280	5280	5280	0
156	20241119	173300	46015920	5280	5280	5280	5280	0
157	20241119	173200	46015920	5280	5280	5280	5280	0
158	20241119	173100	46015920	5280	5280	5280	5280	0
159	20241119	173000	46015920	5280	5280	5280	5280	0
160	20241119	172900	46015920	5280	5280	5280	5280	0
161	20241119	172800	46015920	5280	5280	5280	5280	0
162	20241119	172700	46015920	5280	5280	5280	5280	0
163	20241119	172600	46015920	5280	5280	5280	5280	0
164	20241119	172500	46015920	5280	5280	5280	5280	0
165	20241119	172400	46015920	5280	5280	5280	5280	0
166	20241119	172300	46015920	5280	5280	5280	5280	0
167	20241119	172200	46015920	5280	5280	5280	5280	0
168	20241119	172100	46015920	5280	5280	5280	5280	0
169	20241119	172000	46015920	5280	5280	5280	5280	0
170	20241119	171900	46015920	5280	5280	5280	5280	0
171	20241119	171800	46015920	5280	5280	5280	5280	0
172	20241119	171700	46015920	5280	5280	5280	5280	0
173	20241119	171600	46015920	5280	5280	5280	5280	0
174	20241119	171500	46015920	5280	5280	5280	5280	0
175	20241119	171400	46015920	5280	5280	5280	5280	0
176	20241119	171300	46015920	5280	5280	5280	5280	0
177	20241119	171200	46015920	5280	5280	5280	5280	0
178	20241119	171100	46015920	5280	5280	5280	5280	0
179	20241119	171000	46015920	5280	5280	5280	5280	0
180	20241119	170900	46015920	5280	5280	5280	5280	0
181	20241119	170800	46015920	5280	5280	5280	5280	0
182	20241119	170700	46015920	5280	5280	5280	5280	952
183	20241119	170600	46015920	5280	5280	5280	5280	0
184	20241119	170500	46015920	5280	5280	5280	5280	0
185	20241119	170400	46015920	5280	5280	5280	5280	0
186	20241119	170300	46015920	5280	5280	5280	5280	0
187	20241119	170200	46015920	5280	5280	5280	5280	0
188	20241119	170100	46015920	5280	5280	5280	5280	0
189	20241119	170000	46015920	5280	5280	5280	5280	0
190	20241119	165900	46015920	5280	5280	5280	5280	0
191	20241119	165800	46015920	5280	5280	5280	5280	0
192	20241119	165700	46015920	5280	5280	5280	5280	0
193	20241119	165600	46015920	5280	5280	5280	5280	0
194	20241119	165500	46015920	5280	5280	5280	5280	0
195	20241119	165400	46015920	5280	5280	5280	5280	0
196	20241119	165300	46015920	5280	5280	5280	5280	0
197	20241119	165200	46015920	5280	5280	5280	5280	0
198	20241119	165100	46015920	5280	5280	5280	5280	0
199	20241119	165000	46015920	5280	5280	5280	5280	0
200	20241119	164900	46015920	5280	5280	5280	5280	0
201	20241119	164800	46015920	5280	5280	5280	5280	0
202	20241119	164700	46015920	5280	5280	5280	5280	0
203	20241119	164600	46015920	5280	5280	5280	5280	0
204	20241119	164500	46015920	5280	5280	5280	5280	0
205	20241119	164400	46015920	5280	5280	5280	5280	0
206	20241119	164300	46015920	5280	5280	5280	5280	0
207	20241119	164200	46015920	5280	5280	5280	5280	0
208	20241119	164100	46015920	5280	5280	5280	5280	0
209	20241119	164000	46015920	5280	5280	5280	5280	0
210	20241119	163900	46015920	5280	5280	5280	5280	0
211	20241119	163800	46015920	5280	5280	5280	5280	0
212	20241119	163700	46015920	5280	5280	5280	5280	952
213	20241119	163600	46015920	5280	5280	5280	5280	0
214	20241119	163500	46015920	5280	5280	5280	5280	0
215	20241119	163400	46015920	5280	5280	5280	5280	0
216	20241119	163300	46015920	5280	5280	5280	5280	0
217	20241119	163200	46015920	5280	5280	5280	5280	0
218	20241119	163100	46015920	5280	5280	5280	5280	0
219	20241119	163000	46015920	5280	5280	5280	5280	0
220	20241119	162900	46015920	5280	5280	5280	5280	0
221	20241119	162800	46015920	5280	5280	5280	5280	0
222	20241119	162700	46015920	5280	5280	5280	5280	0
223	20241119	162600	46015920	5280	5280	5280	5280	0
224	20241119	162500	46015920	5280	5280	5280	5280	0
225	20241119	162400	46015920	5280	5280	5280	5280	0
226	20241119	162300	46015920	5280	5280	5280	5280	0
227	20241119	162200	46015920	5280	5280	5280	5280	0
228	20241119	162100	46015920	5280	5280	5280	5280	0
229	20241119	162000	46015920	5280	5280	5280	5280	0
230	20241119	161900	46015920	5280	5280	5280	5280	0
231	20241119	161800	46015920	5280	5280	5280	5280	0
232	20241119	161700	46015920	5280	5280	5280	5280	0
233	20241119	161600	46015920	5280	5280	5280	5280	0
234	20241119	161500	46015920	5280	5280	5280	5280	0
235	20241119	161400	46015920	5280	5280	5280	5280	0
236	20241119	161300	46015920	5280	5280	5280	5280	0
237	20241119	161200	46015920	5280	5280	5280	5280	0
238	20241119	161100	46015920	5280	5280	5280	5280	0
239	20241119	161000	46015920	5280	5280	5280	5280	0
240	20241119	160900	46015920	5280	5280	5280	5280	0
241	20241119	160800	46015920	5280	5280	5280	5280	0
242	20241119	160700	46015920	5280	5280	5280	5280	952
243	20241119	160600	46015920	5280	5280	5280	5280	0
244	20241119	160500	46015920	5280	5280	5280	5280	0
245	20241119	160400	46015920	5280	5280	5280	5280	0
246	20241119	160300	46015920	5280	5280	5280	5280	0
247	20241119	160200	46015920	5280	5280	5280	5280	0
248	20241119	160100	46015920	5280	5280	5280	5280	0
249	20241119	160000	46015920	5280	5280	5280	5280	0
250	20241119	155900	46015920	5280	5280	5280	5280	0
251	20241119	155800	46015920	5280	5280	5280	5280	0
252	20241119	155700	46015920	5280	5280	5280	5280	0
253	20241119	155600	46015920	5280	5280	5280	5280	0
254	20241119	155500	46015920	5280	5280	5280	5280	0
255	20241119	155400	46015920	5280	5280	5280	5280	0
256	20241119	155300	46015920	5280	5280	5280	5280	0
257	20241119	155200	46015920	5280	5280	5280	5280	0
258	20241119	155100	46015920	5280	5280	5280	5280	0
259	20241119	155000	46015920	5280	5280	5280	5280	0
260	20241119	154900	46015920	5280	5280	5280	5280	0
261	20241119	154800	46015920	5280	5280	5280	5280	0
262	20241119	154700	46015920	5280	5280	5280	5280	0
263	20241119	154600	46015920	5280	5280	5280	5280	0
264	20241119	154500	46015920	5280	5280	5280	5280	0
265	20241119	154400	46015920	5280	5280	5280	5280	0
266	20241119	154300	46015920	5280	5280	5280	5280	0
267	20241119	154200	46015920	5280	5280	5280	5280	0
268	20241119	154100	46015920	5280	5280	5280	5280	0
269	20241119	154000	46015920	5280	5280	5280	5280	0
270	20241119	153900	46015920	5280	5280	5280	5280	0
271	20241119	153800	46015920	5280	5280	5280	5280	0
272	20241119	153700	46015920	5280	5280	5280	5280	952
273	20241119	153600	46015920	5280	5280	5280	5280	0
274	20241119	153500	46015920	5280	5280	5280	5280	0
275	20241119	153400	46015920	5280	5280	5280	5280	0
276	20241119	153300	46015920	5280	5280	5280	5280	0
277	20241119	153200	46015920	5280	5280	5280	5280	0
278	20241119	153100	46015920	5280	5280	5280	5280	0
279	20241119	153000	46015920	5280	5280	5280	5280	952
280	20241119	152900	40989360	5270	5270	5270	5270	0
281	20241119	152800	40989360	5270	5270	5270	5270	0
282	20241119	152700	40989360	5270	5270	5270	5270	0
283	20241119	152600	40989360	5270	5270	5270	5270	0
284	20241119	152500	40989360	5270	5270	5270	5270	0
285	20241119	152400	40989360	5270	5270	5270	5270	0
286	20241119	152300	40989360	5270	5270	5270	5270	0
287	20241119	152200	40989360	5270	5270	5270	5270	0
288	20241119	152100	40989360	5270	5270	5270	5270	0
289	20241119	152000	40989360	5270	5270	5270	5270	0
290	20241119	151900	40989360	5270	5260	5270	5260	501
291	20241119	151800	38353170	5260	5260	5260	5260	0
292	20241119	151700	38353170	5260	5240	5260	5240	501
293	20241119	151600	35722080	5240	5240	5240	5240	0
294	20241119	151500	35722080	5240	5240	5240	5240	1
295	20241119	151400	35716840	5240	5240	5240	5240	68
296	20241119	151300	35360520	5250	5250	5250	5250	1
297	20241119	151200	35355270	5240	5240	5240	5240	0
298	20241119	151100	35355270	5240	5240	5240	5240	3
299	20241119	151000	35339550	5260	5260	5260	5260	0
300	20241119	150900	35339550	5260	5260	5260	5260	0
301	20241119	150800	35339550	5260	5260	5260	5260	0
302	20241119	150700	35339550	5260	5260	5260	5260	0
303	20241119	150600	35339550	5260	5260	5260	5260	0
304	20241119	150500	35339550	5260	5260	5260	5260	0
305	20241119	150400	35339550	5260	5260	5260	5260	0
306	20241119	150300	35339550	5260	5260	5260	5260	0
307	20241119	150200	35339550	5260	5260	5260	5260	0
308	20241119	150100	35339550	5260	5260	5260	5260	0
309	20241119	150000	35339550	5260	5260	5260	5260	0
310	20241119	145900	35339550	5260	5260	5260	5260	0
311	20241119	145800	35339550	5260	5240	5260	5240	550
312	20241119	145700	32453410	5250	5250	5250	5250	0
313	20241119	145600	32453410	5250	5230	5250	5230	450
314	20241119	145500	30095880	5230	5230	5230	5230	0
315	20241119	145400	30095880	5230	5230	5230	5230	0
316	20241119	145300	30095880	5230	5230	5230	5230	7
317	20241119	145200	30059270	5230	5220	5230	5220	88
318	20241119	145100	29599710	5220	5210	5220	5210	2
319	20241119	145000	29589280	5220	5220	5220	5220	1
320	20241119	144900	29584060	5210	5210	5210	5210	3
321	20241119	144800	29568430	5220	5220	5220	5220	0
322	20241119	144700	29568430	5220	5220	5220	5220	0
323	20241119	144600	29568430	5220	5220	5220	5220	0
324	20241119	144500	29568430	5220	5220	5220	5220	0
325	20241119	144400	29568430	5220	5220	5220	5220	0
326	20241119	144300	29568430	5220	5220	5220	5220	0
327	20241119	144200	29568430	5220	5220	5220	5220	0
328	20241119	144100	29568430	5220	5220	5220	5220	0
329	20241119	144000	29568430	5220	5220	5220	5220	0
330	20241119	143900	29568430	5220	5220	5220	5220	0
331	20241119	143800	29568430	5220	5220	5220	5220	0
332	20241119	143700	29568430	5220	5220	5220	5220	0
333	20241119	143600	29568430	5220	5220	5220	5220	0
334	20241119	143500	29568430	5220	5220	5220	5220	0
335	20241119	143400	29568430	5220	5220	5220	5220	6
336	20241119	143300	29537110	5220	5220	5220	5220	0
337	20241119	143200	29537110	5220	5220	5220	5220	0
338	20241119	143100	29537110	5220	5220	5220	5220	0
339	20241119	143000	29537110	5220	5220	5220	5220	0
340	20241119	142900	29537110	5220	5220	5220	5220	8
341	20241119	142800	29495350	5220	5220	5220	5220	0
342	20241119	142700	29495350	5220	5220	5220	5220	0
343	20241119	142600	29495350	5220	5220	5220	5220	0
344	20241119	142500	29495350	5220	5220	5220	5220	0
345	20241119	142400	29495350	5220	5220	5220	5220	5
346	20241119	142300	29469250	5220	5220	5220	5220	0
347	20241119	142200	29469250	5220	5220	5220	5220	0
348	20241119	142100	29469250	5220	5220	5220	5220	0
349	20241119	142000	29469250	5220	5220	5220	5220	0
350	20241119	141900	29469250	5220	5220	5220	5220	0
351	20241119	141800	29469250	5220	5220	5220	5220	0
352	20241119	141700	29469250	5220	5220	5220	5220	1
353	20241119	141600	29464030	5220	5220	5220	5220	0
354	20241119	141500	29464030	5220	5220	5220	5220	0
355	20241119	141400	29464030	5220	5220	5220	5220	0
356	20241119	141300	29464030	5220	5220	5220	5220	0
357	20241119	141200	29464030	5220	5220	5220	5220	0
358	20241119	141100	29464030	5220	5220	5220	5220	0
359	20241119	141000	29464030	5220	5220	5220	5220	0
360	20241119	140900	29464030	5220	5220	5220	5220	0
361	20241119	140800	29464030	5220	5220	5220	5220	0
362	20241119	140700	29464030	5220	5220	5220	5220	0
363	20241119	140600	29464030	5220	5220	5220	5220	0
364	20241119	140500	29464030	5220	5220	5220	5220	0
365	20241119	140400	29464030	5220	5220	5220	5220	0
366	20241119	140300	29464030	5220	5220	5220	5220	0
367	20241119	140200	29464030	5220	5220	5220	5220	1
368	20241119	140100	29458810	5240	5240	5240	5240	0
369	20241119	140000	29458810	5240	5240	5240	5240	0
370	20241119	135900	29458810	5240	5240	5240	5240	0
371	20241119	135800	29458810	5240	5240	5240	5240	0
372	20241119	135700	29458810	5240	5240	5240	5240	0
373	20241119	135600	29458810	5240	5240	5240	5240	0
374	20241119	135500	29458810	5240	5240	5240	5240	0
375	20241119	135400	29458810	5240	5240	5240	5240	0
376	20241119	135300	29458810	5240	5240	5240	5240	0
377	20241119	135200	29458810	5240	5240	5240	5240	0
378	20241119	135100	29458810	5240	5240	5240	5240	0
379	20241119	135000	29458810	5240	5240	5240	5240	0
380	20241119	134900	29458810	5240	5240	5240	5240	0
381	20241119	134800	29458810	5240	5240	5240	5240	0
382	20241119	134700	29458810	5240	5240	5240	5240	0
383	20241119	134600	29458810	5240	5240	5240	5240	1
384	20241119	134500	29453570	5240	5240	5240	5240	0
385	20241119	134400	29453570	5240	5240	5240	5240	0
386	20241119	134300	29453570	5240	5240	5240	5240	0
387	20241119	134200	29453570	5240	5240	5240	5240	0
388	20241119	134100	29453570	5240	5240	5240	5240	0
389	20241119	134000	29453570	5240	5240	5240	5240	0
390	20241119	133900	29453570	5240	5240	5240	5240	0
391	20241119	133800	29453570	5240	5240	5240	5240	0
392	20241119	133700	29453570	5240	5240	5240	5240	0
393	20241119	133600	29453570	5240	5240	5240	5240	0
394	20241119	133500	29453570	5240	5240	5240	5240	0
395	20241119	133400	29453570	5240	5240	5240	5240	1
396	20241119	133300	29448330	5200	5200	5200	5200	0
397	20241119	133200	29448330	5200	5200	5200	5200	0
398	20241119	133100	29448330	5200	5200	5200	5200	0
399	20241119	133000	29448330	5200	5200	5200	5200	0
400	20241119	132900	29448330	5200	5200	5200	5200	0
401	20241119	132800	29448330	5200	5200	5200	5200	0
402	20241119	132700	29448330	5200	5200	5200	5200	0
403	20241119	132600	29448330	5200	5200	5200	5200	0
404	20241119	132500	29448330	5200	5230	5230	5200	69
405	20241119	132400	29087910	5250	5250	5250	5250	0
406	20241119	132300	29087910	5250	5250	5250	5250	0
407	20241119	132200	29087910	5250	5250	5250	5250	100
408	20241119	132100	28562910	5250	5250	5250	5250	0
409	20241119	132000	28562910	5250	5240	5250	5240	25
410	20241119	131900	28431900	5240	5230	5240	5230	16
411	20241119	131800	28348210	5230	5230	5230	5230	1
412	20241119	131700	28342980	5220	5220	5220	5220	0
413	20241119	131600	28342980	5220	5220	5220	5220	0
414	20241119	131500	28342980	5220	5220	5220	5220	0
415	20241119	131400	28342980	5220	5220	5220	5220	0
416	20241119	131300	28342980	5220	5220	5220	5220	0
417	20241119	131200	28342980	5220	5220	5220	5220	0
418	20241119	131100	28342980	5220	5220	5220	5220	16
419	20241119	131000	28259460	5250	5250	5250	5250	0
420	20241119	130900	28259460	5250	5250	5250	5250	0
421	20241119	130800	28259460	5250	5250	5250	5250	0
422	20241119	130700	28259460	5250	5250	5250	5250	0
423	20241119	130600	28259460	5250	5250	5250	5250	0
424	20241119	130500	28259460	5250	5250	5250	5250	0
425	20241119	130400	28259460	5250	5250	5250	5250	0
426	20241119	130300	28259460	5250	5250	5250	5250	0
427	20241119	130200	28259460	5250	5250	5250	5250	0
428	20241119	130100	28259460	5250	5210	5250	5210	103
429	20241119	130000	27722640	5200	5200	5200	5200	0
430	20241119	125900	27722640	5200	5200	5200	5200	0
431	20241119	125800	27722640	5200	5200	5200	5200	0
432	20241119	125700	27722640	5200	5210	5210	5190	341
433	20241119	125600	25949350	5200	5200	5200	5200	0
434	20241119	125500	25949350	5200	5200	5200	5200	0
435	20241119	125400	25949350	5200	5200	5200	5200	1
436	20241119	125300	25944150	5250	5250	5250	5250	0
437	20241119	125200	25944150	5250	5250	5250	5250	0
438	20241119	125100	25944150	5250	5250	5250	5250	0
439	20241119	125000	25944150	5250	5250	5250	5250	0
440	20241119	124900	25944150	5250	5250	5250	5250	0
441	20241119	124800	25944150	5250	5250	5250	5250	0
442	20241119	124700	25944150	5250	5250	5250	5250	0
443	20241119	124600	25944150	5250	5250	5250	5250	1
444	20241119	124500	25938900	5250	5250	5250	5250	0
445	20241119	124400	25938900	5250	5250	5250	5250	0
446	20241119	124300	25938900	5250	5250	5250	5250	0
447	20241119	124200	25938900	5250	5250	5250	5250	0
448	20241119	124100	25938900	5250	5250	5250	5250	0
449	20241119	124000	25938900	5250	5250	5250	5250	0
450	20241119	123900	25938900	5250	5250	5250	5250	0
451	20241119	123800	25938900	5250	5250	5250	5250	0
452	20241119	123700	25938900	5250	5250	5250	5250	0
453	20241119	123600	25938900	5250	5250	5250	5250	0
454	20241119	123500	25938900	5250	5250	5250	5250	0
455	20241119	123400	25938900	5250	5250	5250	5250	0
456	20241119	123300	25938900	5250	5250	5250	5250	0
457	20241119	123200	25938900	5250	5250	5250	5250	0
458	20241119	123100	25938900	5250	5250	5250	5250	0
459	20241119	123000	25938900	5250	5250	5250	5250	0
460	20241119	122900	25938900	5250	5250	5250	5250	0
461	20241119	122800	25938900	5250	5250	5250	5250	0
462	20241119	122700	25938900	5250	5250	5250	5250	0
463	20241119	122600	25938900	5250	5250	5250	5250	0
464	20241119	122500	25938900	5250	5250	5250	5250	0
465	20241119	122400	25938900	5250	5250	5250	5250	0
466	20241119	122300	25938900	5250	5250	5250	5250	0
467	20241119	122200	25938900	5250	5250	5250	5250	0
468	20241119	122100	25938900	5250	5250	5250	5250	0
469	20241119	122000	25938900	5250	5250	5250	5250	0
470	20241119	121900	25938900	5250	5250	5250	5250	1
471	20241119	121800	25933650	5250	5250	5250	5250	0
472	20241119	121700	25933650	5250	5250	5250	5250	0
473	20241119	121600	25933650	5250	5250	5250	5250	0
474	20241119	121500	25933650	5250	5250	5250	5250	0
475	20241119	121400	25933650	5250	5250	5250	5250	0
476	20241119	121300	25933650	5250	5250	5250	5250	0
477	20241119	121200	25933650	5250	5250	5250	5250	0
478	20241119	121100	25933650	5250	5250	5250	5250	0
479	20241119	121000	25933650	5250	5250	5250	5250	0
480	20241119	120900	25933650	5250	5250	5250	5250	0
481	20241119	120800	25933650	5250	5240	5250	5240	2
482	20241119	120700	25923160	5200	5200	5200	5200	1
483	20241119	120600	25917960	5250	5250	5250	5250	0
484	20241119	120500	25917960	5250	5250	5250	5250	0
485	20241119	120400	25917960	5250	5250	5250	5250	0
486	20241119	120300	25917960	5250	5250	5250	5250	0
487	20241119	120200	25917960	5250	5250	5250	5250	0
488	20241119	120100	25917960	5250	5250	5250	5250	0
489	20241119	120000	25917960	5250	5250	5250	5250	0
490	20241119	115900	25917960	5250	5250	5250	5250	1
491	20241119	115800	25912710	5250	5250	5250	5250	0
492	20241119	115700	25912710	5250	5240	5250	5240	2
493	20241119	115600	25902220	5190	5210	5210	5190	1000
494	20241119	115500	20702990	5250	5250	5250	5250	0
495	20241119	115400	20702990	5250	5250	5250	5250	0
496	20241119	115300	20702990	5250	5250	5250	5250	0
497	20241119	115200	20702990	5250	5250	5250	5250	0
498	20241119	115100	20702990	5250	5250	5250	5250	0
499	20241119	115000	20702990	5250	5250	5250	5250	0
500	20241119	114900	20702990	5250	5250	5250	5250	0
501	20241119	114800	20702990	5250	5250	5250	5250	0
502	20241119	114700	20702990	5250	5250	5250	5250	0
503	20241119	114600	20702990	5250	5250	5250	5250	0
504	20241119	114500	20702990	5250	5250	5250	5250	0
505	20241119	114400	20702990	5250	5250	5250	5250	0
506	20241119	114300	20702990	5250	5250	5250	5250	0
507	20241119	114200	20702990	5250	5250	5250	5250	0
508	20241119	114100	20702990	5250	5250	5250	5250	0
509	20241119	114000	20702990	5250	5250	5250	5250	0
510	20241119	113900	20702990	5250	5250	5250	5250	0
511	20241119	113800	20702990	5250	5250	5250	5250	1
512	20241119	113700	20697740	5210	5210	5210	5210	13
513	20241119	113600	20630010	5250	5250	5250	5250	0
514	20241119	113500	20630010	5250	5250	5250	5250	0
515	20241119	113400	20630010	5250	5250	5250	5250	0
516	20241119	113300	20630010	5250	5250	5250	5250	0
517	20241119	113200	20630010	5250	5250	5250	5250	0
518	20241119	113100	20630010	5250	5250	5250	5250	0
519	20241119	113000	20630010	5250	5250	5250	5250	0
520	20241119	112900	20630010	5250	5250	5250	5210	23
521	20241119	112800	20509340	5260	5260	5260	5260	0
522	20241119	112700	20509340	5260	5260	5260	5260	0
523	20241119	112600	20509340	5260	5260	5260	5260	0
524	20241119	112500	20509340	5260	5260	5260	5260	0
525	20241119	112400	20509340	5260	5260	5260	5260	0
526	20241119	112300	20509340	5260	5260	5260	5260	0
527	20241119	112200	20509340	5260	5260	5260	5260	0
528	20241119	112100	20509340	5260	5260	5260	5260	0
529	20241119	112000	20509340	5260	5260	5260	5260	0
530	20241119	111900	20509340	5260	5260	5260	5260	0
531	20241119	111800	20509340	5260	5260	5260	5260	0
532	20241119	111700	20509340	5260	5260	5260	5260	0
533	20241119	111600	20509340	5260	5260	5260	5260	0
534	20241119	111500	20509340	5260	5260	5260	5260	0
535	20241119	111400	20509340	5260	5260	5260	5260	0
536	20241119	111300	20509340	5260	5260	5260	5260	0
537	20241119	111200	20509340	5260	5260	5260	5260	0
538	20241119	111100	20509340	5260	5260	5260	5260	0
539	20241119	111000	20509340	5260	5260	5260	5260	0
540	20241119	110900	20509340	5260	5260	5260	5260	0
541	20241119	110800	20509340	5260	5220	5260	5220	801
542	20241119	110700	16323280	5210	5210	5220	5210	88
543	20241119	110600	15864790	5230	5230	5230	5230	0
544	20241119	110500	15864790	5230	5230	5230	5230	0
545	20241119	110400	15864790	5230	5230	5230	5230	0
546	20241119	110300	15864790	5230	5230	5230	5230	0
547	20241119	110200	15864790	5230	5230	5230	5230	0
548	20241119	110100	15864790	5230	5230	5230	5230	0
549	20241119	110000	15864790	5230	5230	5230	5230	0
550	20241119	105900	15864790	5230	5230	5230	5230	0
551	20241119	105800	15864790	5230	5230	5230	5230	1
552	20241119	105700	15859560	5230	5230	5230	5230	0
553	20241119	105600	15859560	5230	5230	5230	5230	0
554	20241119	105500	15859560	5230	5230	5230	5230	0
555	20241119	105400	15859560	5230	5230	5230	5230	0
556	20241119	105300	15859560	5230	5230	5230	5230	0
557	20241119	105200	15859560	5230	5230	5230	5230	0
558	20241119	105100	15859560	5230	5230	5230	5230	0
559	20241119	105000	15859560	5230	5230	5230	5230	0
560	20241119	104900	15859560	5230	5230	5230	5230	1
561	20241119	104800	15854330	5230	5230	5230	5230	0
562	20241119	104700	15854330	5230	5230	5230	5230	0
563	20241119	104600	15854330	5230	5230	5230	5230	1
564	20241119	104500	15849100	5230	5230	5230	5230	0
565	20241119	104400	15849100	5230	5230	5230	5230	0
566	20241119	104300	15849100	5230	5230	5230	5230	0
567	20241119	104200	15849100	5230	5230	5230	5230	0
568	20241119	104100	15849100	5230	5230	5230	5230	0
569	20241119	104000	15849100	5230	5230	5230	5230	0
570	20241119	103900	15849100	5230	5230	5230	5230	0
571	20241119	103800	15849100	5230	5230	5230	5230	0
572	20241119	103700	15849100	5230	5230	5230	5230	1
573	20241119	103600	15843870	5230	5230	5230	5230	0
574	20241119	103500	15843870	5230	5230	5230	5230	1
575	20241119	103400	15838640	5220	5220	5220	5220	0
576	20241119	103300	15838640	5220	5220	5220	5220	0
577	20241119	103200	15838640	5220	5220	5220	5220	0
578	20241119	103100	15838640	5220	5220	5220	5220	0
579	20241119	103000	15838640	5220	5220	5220	5220	0
580	20241119	102900	15838640	5220	5220	5220	5220	0
581	20241119	102800	15838640	5220	5220	5220	5220	109
582	20241119	102700	15269660	5220	5220	5220	5220	0
583	20241119	102600	15269660	5220	5200	5220	5200	542
584	20241119	102500	12451220	5200	5200	5200	5200	0
585	20241119	102400	12451220	5200	5200	5200	5200	0
586	20241119	102300	12451220	5200	5200	5200	5200	0
587	20241119	102200	12451220	5200	5200	5200	5200	12
588	20241119	102100	12388820	5200	5200	5200	5200	0
589	20241119	102000	12388820	5200	5200	5200	5200	0
590	20241119	101900	12388820	5200	5180	5200	5180	2
591	20241119	101800	12378440	5200	5200	5200	5200	0
592	20241119	101700	12378440	5200	5200	5200	5200	0
593	20241119	101600	12378440	5200	5200	5200	5200	0
594	20241119	101500	12378440	5200	5200	5200	5200	21
595	20241119	101400	12269240	5190	5190	5190	5190	0
596	20241119	101300	12269240	5190	5190	5190	5190	2
597	20241119	101200	12258860	5200	5200	5200	5200	0
598	20241119	101100	12258860	5200	5200	5200	5200	0
599	20241119	101000	12258860	5200	5200	5200	5200	0
600	20241119	100900	12258860	5200	5200	5200	5200	0
601	20241119	100800	12258860	5200	5200	5200	5200	0
602	20241119	100700	12258860	5200	5200	5200	5200	0
603	20241119	100600	12258860	5200	5200	5200	5200	15
604	20241119	100500	12180860	5190	5190	5190	5190	0
605	20241119	100400	12180860	5190	5190	5190	5190	0
606	20241119	100300	12180860	5190	5190	5190	5190	612
607	20241119	100200	9004580	5190	5190	5190	5190	0
608	20241119	100100	9004580	5190	5190	5190	5190	0
609	20241119	100000	9004580	5190	5190	5190	5190	0
610	20241119	095900	9004580	5190	5190	5190	5190	0
611	20241119	095800	9004580	5190	5190	5190	5190	5
612	20241119	095700	8978630	5190	5170	5190	5170	405
613	20241119	095600	6884650	5170	5170	5170	5170	0
614	20241119	095500	6884650	5170	5170	5170	5170	0
615	20241119	095400	6884650	5170	5170	5170	5170	0
616	20241119	095300	6884650	5170	5170	5170	5170	0
617	20241119	095200	6884650	5170	5170	5170	5170	0
618	20241119	095100	6884650	5170	5170	5170	5170	0
619	20241119	095000	6884650	5170	5170	5170	5170	0
620	20241119	094900	6884650	5170	5170	5170	5170	1
621	20241119	094800	6879480	5170	5170	5170	5170	0
622	20241119	094700	6879480	5170	5170	5170	5170	0
623	20241119	094600	6879480	5170	5170	5170	5170	0
624	20241119	094500	6879480	5170	5170	5170	5170	10
625	20241119	094400	6827780	5160	5170	5170	5160	311
626	20241119	094300	5220020	5170	5170	5170	5160	18
627	20241119	094200	5127010	5160	5170	5170	5160	9
628	20241119	094100	5080490	5170	5170	5170	5170	1
629	20241119	094000	5075320	5170	5180	5180	5140	95
630	20241119	093900	4583920	5200	5200	5200	5200	0
631	20241119	093800	4583920	5200	5200	5200	5200	0
632	20241119	093700	4583920	5200	5200	5200	5200	0
633	20241119	093600	4583920	5200	5200	5200	5200	0
634	20241119	093500	4583920	5200	5200	5200	5200	0
635	20241119	093400	4583920	5200	5180	5200	5180	15
636	20241119	093300	4506060	5170	5170	5170	5170	1
637	20241119	093200	4500890	5220	5220	5220	5220	0
638	20241119	093100	4500890	5220	5220	5220	5220	0
639	20241119	093000	4500890	5220	5220	5220	5220	0
640	20241119	092900	4500890	5220	5220	5220	5220	0
641	20241119	092800	4500890	5220	5220	5220	5220	0
642	20241119	092700	4500890	5220	5210	5220	5210	11
643	20241119	092600	4443570	5210	5210	5210	5210	0
644	20241119	092500	4443570	5210	5210	5210	5210	1
645	20241119	092400	4438360	5210	5210	5210	5210	1
646	20241119	092300	4433150	5150	5150	5150	5150	0
647	20241119	092200	4433150	5150	5160	5160	5150	62
648	20241119	092100	4113300	5160	5160	5160	5160	21
649	20241119	092000	4004940	5160	5160	5160	5160	0
650	20241119	091900	4004940	5160	5160	5160	5160	24
651	20241119	091800	3881100	5170	5170	5170	5170	0
652	20241119	091700	3881100	5170	5170	5170	5170	0
653	20241119	091600	3881100	5170	5170	5170	5170	0
654	20241119	091500	3881100	5170	5170	5170	5170	123
655	20241119	091400	3245190	5170	5170	5170	5170	0
656	20241119	091300	3245190	5170	5170	5170	5170	1
657	20241119	091200	3240020	5160	5160	5160	5160	0
658	20241119	091100	3240020	5160	5160	5160	5160	0
659	20241119	091000	3240020	5160	5160	5160	5160	0
660	20241119	090900	3240020	5160	5150	5160	5150	230
661	20241119	090800	2053570	5130	5130	5130	5130	48
662	20241119	090700	1807330	5120	5120	5120	5120	6
663	20241119	090600	1776610	5130	5130	5130	5130	52
664	20241119	090500	1509850	5160	5160	5160	5160	1
665	20241119	090400	1504690	5170	5170	5170	5170	0
666	20241119	090300	1504690	5170	5170	5170	5170	0
667	20241119	090200	1504690	5170	5170	5170	5170	0
668	20241119	090100	1504690	5170	5170	5170	5170	0
669	20241119	090000	1504690	5170	5100	5220	5100	295