KissMeData/024090/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190700	27049220	11290	11290	11290	11290	49
3	20241119	190600	27049220	11290	11290	11290	11290	0
4	20241119	190500	27049220	11290	11290	11290	11290	0
5	20241119	190400	27049220	11290	11290	11290	11290	0
6	20241119	190300	27049220	11290	11290	11290	11290	0
7	20241119	190200	27049220	11290	11290	11290	11290	0
8	20241119	190100	27049220	11290	11290	11290	11290	0
9	20241119	190000	27049220	11290	11290	11290	11290	0
10	20241119	185900	27049220	11290	11290	11290	11290	0
11	20241119	185800	27049220	11290	11290	11290	11290	0
12	20241119	185700	27049220	11290	11290	11290	11290	0
13	20241119	185600	27049220	11290	11290	11290	11290	0
14	20241119	185500	27049220	11290	11290	11290	11290	0
15	20241119	185400	27049220	11290	11290	11290	11290	0
16	20241119	185300	27049220	11290	11290	11290	11290	0
17	20241119	185200	27049220	11290	11290	11290	11290	0
18	20241119	185100	27049220	11290	11290	11290	11290	0
19	20241119	185000	27049220	11290	11290	11290	11290	0
20	20241119	184900	27049220	11290	11290	11290	11290	0
21	20241119	184800	27049220	11290	11290	11290	11290	0
22	20241119	184700	27049220	11290	11290	11290	11290	0
23	20241119	184600	27049220	11290	11290	11290	11290	0
24	20241119	184500	27049220	11290	11290	11290	11290	0
25	20241119	184400	27049220	11290	11290	11290	11290	0
26	20241119	184300	27049220	11290	11290	11290	11290	0
27	20241119	184200	27049220	11290	11290	11290	11290	0
28	20241119	184100	27049220	11290	11290	11290	11290	0
29	20241119	184000	27049220	11290	11290	11290	11290	0
30	20241119	183900	27049220	11290	11290	11290	11290	0
31	20241119	183800	27049220	11290	11290	11290	11290	0
32	20241119	183700	27049220	11290	11290	11290	11290	49
33	20241119	183600	27049220	11290	11290	11290	11290	0
34	20241119	183500	27049220	11290	11290	11290	11290	0
35	20241119	183400	27049220	11290	11290	11290	11290	0
36	20241119	183300	27049220	11290	11290	11290	11290	0
37	20241119	183200	27049220	11290	11290	11290	11290	0
38	20241119	183100	27049220	11290	11290	11290	11290	0
39	20241119	183000	27049220	11290	11290	11290	11290	0
40	20241119	182900	27049220	11290	11290	11290	11290	0
41	20241119	182800	27049220	11290	11290	11290	11290	0
42	20241119	182700	27049220	11290	11290	11290	11290	0
43	20241119	182600	27049220	11290	11290	11290	11290	0
44	20241119	182500	27049220	11290	11290	11290	11290	0
45	20241119	182400	27049220	11290	11290	11290	11290	0
46	20241119	182300	27049220	11290	11290	11290	11290	0
47	20241119	182200	27049220	11290	11290	11290	11290	0
48	20241119	182100	27049220	11290	11290	11290	11290	0
49	20241119	182000	27049220	11290	11290	11290	11290	0
50	20241119	181900	27049220	11290	11290	11290	11290	0
51	20241119	181800	27049220	11290	11290	11290	11290	0
52	20241119	181700	27049220	11290	11290	11290	11290	0
53	20241119	181600	27049220	11290	11290	11290	11290	0
54	20241119	181500	27049220	11290	11290	11290	11290	0
55	20241119	181400	27049220	11290	11290	11290	11290	0
56	20241119	181300	27049220	11290	11290	11290	11290	0
57	20241119	181200	27049220	11290	11290	11290	11290	0
58	20241119	181100	27049220	11290	11290	11290	11290	0
59	20241119	181000	27049220	11290	11290	11290	11290	0
60	20241119	180900	27049220	11290	11290	11290	11290	0
61	20241119	180800	27049220	11290	11290	11290	11290	0
62	20241119	180700	27049220	11290	11290	11290	11290	49
63	20241119	180600	27049220	11290	11290	11290	11290	0
64	20241119	180500	27049220	11290	11290	11290	11290	0
65	20241119	180400	27049220	11290	11290	11290	11290	0
66	20241119	180300	27049220	11290	11290	11290	11290	0
67	20241119	180200	27049220	11290	11290	11290	11290	0
68	20241119	180100	27049220	11290	11290	11290	11290	0
69	20241119	180000	27049220	11290	11290	11290	11290	0
70	20241119	175900	27049220	11290	11290	11290	11290	0
71	20241119	175800	27049220	11290	11290	11290	11290	0
72	20241119	175700	27049220	11290	11290	11290	11290	0
73	20241119	175600	27049220	11290	11290	11290	11290	0
74	20241119	175500	27049220	11290	11290	11290	11290	0
75	20241119	175400	27049220	11290	11290	11290	11290	0
76	20241119	175300	27049220	11290	11290	11290	11290	0
77	20241119	175200	27049220	11290	11290	11290	11290	0
78	20241119	175100	27049220	11290	11290	11290	11290	0
79	20241119	175000	27049220	11290	11290	11290	11290	0
80	20241119	174900	27049220	11290	11290	11290	11290	0
81	20241119	174800	27049220	11290	11290	11290	11290	0
82	20241119	174700	27049220	11290	11290	11290	11290	0
83	20241119	174600	27049220	11290	11290	11290	11290	0
84	20241119	174500	27049220	11290	11290	11290	11290	0
85	20241119	174400	27049220	11290	11290	11290	11290	0
86	20241119	174300	27049220	11290	11290	11290	11290	0
87	20241119	174200	27049220	11290	11290	11290	11290	0
88	20241119	174100	27049220	11290	11290	11290	11290	0
89	20241119	174000	27049220	11290	11290	11290	11290	0
90	20241119	173900	27049220	11290	11290	11290	11290	0
91	20241119	173800	27049220	11290	11290	11290	11290	0
92	20241119	173700	27049220	11290	11290	11290	11290	49
93	20241119	173600	27049220	11290	11290	11290	11290	0
94	20241119	173500	27049220	11290	11290	11290	11290	0
95	20241119	173400	27049220	11290	11290	11290	11290	0
96	20241119	173300	27049220	11290	11290	11290	11290	0
97	20241119	173200	27049220	11290	11290	11290	11290	0
98	20241119	173100	27049220	11290	11290	11290	11290	0
99	20241119	173000	27049220	11290	11290	11290	11290	0
100	20241119	172900	27049220	11290	11290	11290	11290	0
101	20241119	172800	27049220	11290	11290	11290	11290	0
102	20241119	172700	27049220	11290	11290	11290	11290	0
103	20241119	172600	27049220	11290	11290	11290	11290	0
104	20241119	172500	27049220	11290	11290	11290	11290	0
105	20241119	172400	27049220	11290	11290	11290	11290	0
106	20241119	172300	27049220	11290	11290	11290	11290	0
107	20241119	172200	27049220	11290	11290	11290	11290	0
108	20241119	172100	27049220	11290	11290	11290	11290	0
109	20241119	172000	27049220	11290	11290	11290	11290	0
110	20241119	171900	27049220	11290	11290	11290	11290	0
111	20241119	171800	27049220	11290	11290	11290	11290	0
112	20241119	171700	27049220	11290	11290	11290	11290	0
113	20241119	171600	27049220	11290	11290	11290	11290	0
114	20241119	171500	27049220	11290	11290	11290	11290	0
115	20241119	171400	27049220	11290	11290	11290	11290	0
116	20241119	171300	27049220	11290	11290	11290	11290	0
117	20241119	171200	27049220	11290	11290	11290	11290	0
118	20241119	171100	27049220	11290	11290	11290	11290	0
119	20241119	171000	27049220	11290	11290	11290	11290	0
120	20241119	170900	27049220	11290	11290	11290	11290	0
121	20241119	170800	27049220	11290	11290	11290	11290	0
122	20241119	170700	27049220	11290	11290	11290	11290	49
123	20241119	170600	27049220	11290	11290	11290	11290	0
124	20241119	170500	27049220	11290	11290	11290	11290	0
125	20241119	170400	27049220	11290	11290	11290	11290	0
126	20241119	170300	27049220	11290	11290	11290	11290	0
127	20241119	170200	27049220	11290	11290	11290	11290	0
128	20241119	170100	27049220	11290	11290	11290	11290	0
129	20241119	170000	27049220	11290	11290	11290	11290	0
130	20241119	165900	27049220	11290	11290	11290	11290	0
131	20241119	165800	27049220	11290	11290	11290	11290	0
132	20241119	165700	27049220	11290	11290	11290	11290	0
133	20241119	165600	27049220	11290	11290	11290	11290	0
134	20241119	165500	27049220	11290	11290	11290	11290	0
135	20241119	165400	27049220	11290	11290	11290	11290	0
136	20241119	165300	27049220	11290	11290	11290	11290	0
137	20241119	165200	27049220	11290	11290	11290	11290	0
138	20241119	165100	27049220	11290	11290	11290	11290	0
139	20241119	165000	27049220	11290	11290	11290	11290	0
140	20241119	164900	27049220	11290	11290	11290	11290	0
141	20241119	164800	27049220	11290	11290	11290	11290	0
142	20241119	164700	27049220	11290	11290	11290	11290	0
143	20241119	164600	27049220	11290	11290	11290	11290	0
144	20241119	164500	27049220	11290	11290	11290	11290	0
145	20241119	164400	27049220	11290	11290	11290	11290	0
146	20241119	164300	27049220	11290	11290	11290	11290	0
147	20241119	164200	27049220	11290	11290	11290	11290	0
148	20241119	164100	27049220	11290	11290	11290	11290	0
149	20241119	164000	27049220	11290	11290	11290	11290	0
150	20241119	163900	27049220	11290	11290	11290	11290	0
151	20241119	163800	27049220	11290	11290	11290	11290	0
152	20241119	163700	27049220	11290	11290	11290	11290	49
153	20241119	163600	27049220	11290	11290	11290	11290	0
154	20241119	163500	27049220	11290	11290	11290	11290	0
155	20241119	163400	27049220	11290	11290	11290	11290	0
156	20241119	163300	27049220	11290	11290	11290	11290	0
157	20241119	163200	27049220	11290	11290	11290	11290	0
158	20241119	163100	27049220	11290	11290	11290	11290	0
159	20241119	163000	27049220	11290	11290	11290	11290	0
160	20241119	162900	27049220	11290	11290	11290	11290	0
161	20241119	162800	27049220	11290	11290	11290	11290	0
162	20241119	162700	27049220	11290	11290	11290	11290	0
163	20241119	162600	27049220	11290	11290	11290	11290	0
164	20241119	162500	27049220	11290	11290	11290	11290	0
165	20241119	162400	27049220	11290	11290	11290	11290	0
166	20241119	162300	27049220	11290	11290	11290	11290	0
167	20241119	162200	27049220	11290	11290	11290	11290	0
168	20241119	162100	27049220	11290	11290	11290	11290	0
169	20241119	162000	27049220	11290	11290	11290	11290	0
170	20241119	161900	27049220	11290	11290	11290	11290	0
171	20241119	161800	27049220	11290	11290	11290	11290	0
172	20241119	161700	27049220	11290	11290	11290	11290	0
173	20241119	161600	27049220	11290	11290	11290	11290	0
174	20241119	161500	27049220	11290	11290	11290	11290	0
175	20241119	161400	27049220	11290	11290	11290	11290	0
176	20241119	161300	27049220	11290	11290	11290	11290	0
177	20241119	161200	27049220	11290	11290	11290	11290	0
178	20241119	161100	27049220	11290	11290	11290	11290	0
179	20241119	161000	27049220	11290	11290	11290	11290	0
180	20241119	160900	27049220	11290	11290	11290	11290	0
181	20241119	160800	27049220	11290	11290	11290	11290	0
182	20241119	160700	27049220	11290	11290	11290	11290	49
183	20241119	160600	27049220	11290	11290	11290	11290	0
184	20241119	160500	27049220	11290	11290	11290	11290	0
185	20241119	160400	27049220	11290	11290	11290	11290	0
186	20241119	160300	27049220	11290	11290	11290	11290	0
187	20241119	160200	27049220	11290	11290	11290	11290	0
188	20241119	160100	27049220	11290	11290	11290	11290	0
189	20241119	160000	27049220	11290	11290	11290	11290	0
190	20241119	155900	27049220	11290	11290	11290	11290	0
191	20241119	155800	27049220	11290	11290	11290	11290	0
192	20241119	155700	27049220	11290	11290	11290	11290	0
193	20241119	155600	27049220	11290	11290	11290	11290	0
194	20241119	155500	27049220	11290	11290	11290	11290	0
195	20241119	155400	27049220	11290	11290	11290	11290	0
196	20241119	155300	27049220	11290	11290	11290	11290	0
197	20241119	155200	27049220	11290	11290	11290	11290	0
198	20241119	155100	27049220	11290	11290	11290	11290	0
199	20241119	155000	27049220	11290	11290	11290	11290	0
200	20241119	154900	27049220	11290	11290	11290	11290	0
201	20241119	154800	27049220	11290	11290	11290	11290	0
202	20241119	154700	27049220	11290	11290	11290	11290	0
203	20241119	154600	27049220	11290	11290	11290	11290	0
204	20241119	154500	27049220	11290	11290	11290	11290	0
205	20241119	154400	27049220	11290	11290	11290	11290	0
206	20241119	154300	27049220	11290	11290	11290	11290	0
207	20241119	154200	27049220	11290	11290	11290	11290	0
208	20241119	154100	27049220	11290	11290	11290	11290	0
209	20241119	154000	27049220	11290	11290	11290	11290	0
210	20241119	153900	27049220	11290	11290	11290	11290	0
211	20241119	153800	27049220	11290	11290	11290	11290	0
212	20241119	153700	27049220	11290	11290	11290	11290	49
213	20241119	153600	27049220	11290	11290	11290	11290	0
214	20241119	153500	27049220	11290	11290	11290	11290	0
215	20241119	153400	27049220	11290	11290	11290	11290	0
216	20241119	153300	27049220	11290	11290	11290	11290	0
217	20241119	153200	27049220	11290	11290	11290	11290	0
218	20241119	153100	27049220	11290	11290	11290	11290	0
219	20241119	153000	27049220	11290	11290	11290	11290	49
220	20241119	152900	26496010	11250	11250	11250	11250	0
221	20241119	152800	26496010	11250	11250	11250	11250	0
222	20241119	152700	26496010	11250	11250	11250	11250	0
223	20241119	152600	26496010	11250	11250	11250	11250	0
224	20241119	152500	26496010	11250	11250	11250	11250	0
225	20241119	152400	26496010	11250	11250	11250	11250	0
226	20241119	152300	26496010	11250	11250	11250	11250	0
227	20241119	152200	26496010	11250	11250	11250	11250	0
228	20241119	152100	26496010	11250	11250	11250	11250	0
229	20241119	152000	26496010	11250	11250	11250	11250	0
230	20241119	151900	26496010	11250	11250	11250	11250	0
231	20241119	151800	26496010	11250	11250	11250	11250	0
232	20241119	151700	26496010	11250	11250	11250	11250	0
233	20241119	151600	26496010	11250	11250	11250	11250	0
234	20241119	151500	26496010	11250	11250	11250	11250	0
235	20241119	151400	26496010	11250	11250	11250	11250	0
236	20241119	151300	26496010	11250	11250	11250	11250	0
237	20241119	151200	26496010	11250	11250	11250	11250	0
238	20241119	151100	26496010	11250	11250	11250	11250	0
239	20241119	151000	26496010	11250	11250	11250	11250	0
240	20241119	150900	26496010	11250	11250	11250	11250	0
241	20241119	150800	26496010	11250	11250	11250	11250	0
242	20241119	150700	26496010	11250	11250	11250	11250	0
243	20241119	150600	26496010	11250	11250	11250	11250	0
244	20241119	150500	26496010	11250	11250	11250	11250	0
245	20241119	150400	26496010	11250	11250	11250	11250	0
246	20241119	150300	26496010	11250	11250	11250	11250	0
247	20241119	150200	26496010	11250	11250	11250	11250	0
248	20241119	150100	26496010	11250	11250	11250	11250	0
249	20241119	150000	26496010	11250	11250	11250	11250	0
250	20241119	145900	26496010	11250	11250	11250	11250	0
251	20241119	145800	26496010	11250	11250	11250	11250	0
252	20241119	145700	26496010	11250	11250	11250	11250	0
253	20241119	145600	26496010	11250	11250	11250	11250	0
254	20241119	145500	26496010	11250	11250	11250	11250	0
255	20241119	145400	26496010	11250	11250	11250	11250	0
256	20241119	145300	26496010	11250	11250	11250	11250	1
257	20241119	145200	26484760	11250	11250	11250	11250	0
258	20241119	145100	26484760	11250	11250	11250	11250	5
259	20241119	145000	26428510	11250	11250	11250	11250	0
260	20241119	144900	26428510	11250	11250	11250	11250	0
261	20241119	144800	26428510	11250	11250	11250	11250	0
262	20241119	144700	26428510	11250	11250	11250	11250	0
263	20241119	144600	26428510	11250	11250	11250	11250	3
264	20241119	144500	26394760	11260	11260	11260	11260	0
265	20241119	144400	26394760	11260	11260	11260	11260	0
266	20241119	144300	26394760	11260	11260	11260	11260	15
267	20241119	144200	26225860	11260	11260	11260	11260	0
268	20241119	144100	26225860	11260	11260	11260	11260	0
269	20241119	144000	26225860	11260	11260	11260	11260	1
270	20241119	143900	26214600	11270	11270	11270	11270	0
271	20241119	143800	26214600	11270	11270	11270	11270	0
272	20241119	143700	26214600	11270	11270	11270	11270	0
273	20241119	143600	26214600	11270	11270	11270	11270	0
274	20241119	143500	26214600	11270	11270	11270	11270	95
275	20241119	143400	25143950	11270	11270	11270	11270	0
276	20241119	143300	25143950	11270	11270	11270	11270	0
277	20241119	143200	25143950	11270	11270	11270	11270	0
278	20241119	143100	25143950	11270	11270	11270	11270	0
279	20241119	143000	25143950	11270	11270	11270	11270	1
280	20241119	142900	25132680	11270	11270	11270	11270	0
281	20241119	142800	25132680	11270	11270	11270	11270	0
282	20241119	142700	25132680	11270	11270	11270	11270	0
283	20241119	142600	25132680	11270	11270	11270	11270	0
284	20241119	142500	25132680	11270	11270	11270	11270	0
285	20241119	142400	25132680	11270	11270	11270	11270	0
286	20241119	142300	25132680	11270	11270	11270	11270	0
287	20241119	142200	25132680	11270	11270	11270	11270	0
288	20241119	142100	25132680	11270	11270	11270	11270	0
289	20241119	142000	25132680	11270	11270	11270	11270	0
290	20241119	141900	25132680	11270	11270	11270	11270	0
291	20241119	141800	25132680	11270	11270	11270	11270	0
292	20241119	141700	25132680	11270	11270	11270	11270	1
293	20241119	141600	25121410	11270	11270	11270	11270	0
294	20241119	141500	25121410	11270	11270	11270	11270	0
295	20241119	141400	25121410	11270	11270	11270	11270	0
296	20241119	141300	25121410	11270	11270	11270	11270	0
297	20241119	141200	25121410	11270	11270	11270	11270	0
298	20241119	141100	25121410	11270	11270	11270	11270	0
299	20241119	141000	25121410	11270	11270	11270	11270	0
300	20241119	140900	25121410	11270	11270	11270	11270	0
301	20241119	140800	25121410	11270	11270	11270	11270	0
302	20241119	140700	25121410	11270	11270	11270	11270	3
303	20241119	140600	25087600	11270	11270	11270	11270	1
304	20241119	140500	25076330	11270	11270	11270	11270	0
305	20241119	140400	25076330	11270	11270	11270	11270	0
306	20241119	140300	25076330	11270	11270	11270	11270	0
307	20241119	140200	25076330	11270	11270	11270	11270	0
308	20241119	140100	25076330	11270	11270	11270	11270	0
309	20241119	140000	25076330	11270	11270	11270	11270	0
310	20241119	135900	25076330	11270	11270	11270	11270	0
311	20241119	135800	25076330	11270	11270	11270	11270	0
312	20241119	135700	25076330	11270	11270	11270	11270	0
313	20241119	135600	25076330	11270	11270	11270	11270	0
314	20241119	135500	25076330	11270	11270	11270	11270	0
315	20241119	135400	25076330	11270	11270	11270	11270	0
316	20241119	135300	25076330	11270	11270	11270	11270	1
317	20241119	135200	25065060	11270	11270	11270	11270	0
318	20241119	135100	25065060	11270	11270	11270	11270	0
319	20241119	135000	25065060	11270	11270	11270	11270	0
320	20241119	134900	25065060	11270	11270	11270	11270	0
321	20241119	134800	25065060	11270	11270	11270	11270	0
322	20241119	134700	25065060	11270	11270	11270	11270	0
323	20241119	134600	25065060	11270	11270	11270	11270	0
324	20241119	134500	25065060	11270	11270	11270	11270	0
325	20241119	134400	25065060	11270	11270	11270	11270	0
326	20241119	134300	25065060	11270	11270	11270	11270	1
327	20241119	134200	25053790	11270	11270	11270	11270	0
328	20241119	134100	25053790	11270	11270	11270	11270	0
329	20241119	134000	25053790	11270	11270	11270	11270	0
330	20241119	133900	25053790	11270	11270	11270	11270	0
331	20241119	133800	25053790	11270	11270	11270	11270	0
332	20241119	133700	25053790	11270	11270	11270	11270	0
333	20241119	133600	25053790	11270	11270	11270	11270	0
334	20241119	133500	25053790	11270	11270	11270	11270	0
335	20241119	133400	25053790	11270	11270	11270	11270	0
336	20241119	133300	25053790	11270	11270	11270	11270	0
337	20241119	133200	25053790	11270	11270	11270	11270	0
338	20241119	133100	25053790	11270	11270	11270	11270	0
339	20241119	133000	25053790	11270	11270	11270	11270	1
340	20241119	132900	25042520	11270	11270	11270	11270	0
341	20241119	132800	25042520	11270	11270	11270	11270	0
342	20241119	132700	25042520	11270	11270	11270	11270	0
343	20241119	132600	25042520	11270	11270	11270	11270	0
344	20241119	132500	25042520	11270	11270	11270	11270	0
345	20241119	132400	25042520	11270	11270	11270	11270	0
346	20241119	132300	25042520	11270	11270	11270	11270	0
347	20241119	132200	25042520	11270	11270	11270	11270	0
348	20241119	132100	25042520	11270	11270	11270	11270	0
349	20241119	132000	25042520	11270	11270	11270	11270	1
350	20241119	131900	25031250	11270	11270	11270	11270	0
351	20241119	131800	25031250	11270	11270	11270	11270	0
352	20241119	131700	25031250	11270	11270	11270	11270	0
353	20241119	131600	25031250	11270	11270	11270	11270	0
354	20241119	131500	25031250	11270	11270	11270	11270	0
355	20241119	131400	25031250	11270	11270	11270	11270	0
356	20241119	131300	25031250	11270	11270	11270	11270	0
357	20241119	131200	25031250	11270	11270	11270	11270	0
358	20241119	131100	25031250	11270	11270	11270	11270	0
359	20241119	131000	25031250	11270	11270	11270	11270	0
360	20241119	130900	25031250	11270	11270	11270	11270	1
361	20241119	130800	25019980	11270	11270	11270	11270	0
362	20241119	130700	25019980	11270	11270	11270	11270	0
363	20241119	130600	25019980	11270	11270	11270	11270	0
364	20241119	130500	25019980	11270	11270	11270	11270	0
365	20241119	130400	25019980	11270	11270	11270	11270	0
366	20241119	130300	25019980	11270	11270	11270	11270	0
367	20241119	130200	25019980	11270	11270	11270	11270	0
368	20241119	130100	25019980	11270	11270	11270	11270	0
369	20241119	130000	25019980	11270	11270	11270	11270	0
370	20241119	125900	25019980	11270	11270	11270	11270	0
371	20241119	125800	25019980	11270	11270	11270	11270	0
372	20241119	125700	25019980	11270	11270	11270	11270	0
373	20241119	125600	25019980	11270	11270	11270	11270	0
374	20241119	125500	25019980	11270	11270	11270	11270	0
375	20241119	125400	25019980	11270	11270	11270	11270	0
376	20241119	125300	25019980	11270	11270	11270	11270	0
377	20241119	125200	25019980	11270	11270	11270	11270	0
378	20241119	125100	25019980	11270	11270	11270	11270	0
379	20241119	125000	25019980	11270	11270	11270	11270	0
380	20241119	124900	25019980	11270	11270	11270	11270	0
381	20241119	124800	25019980	11270	11270	11270	11270	0
382	20241119	124700	25019980	11270	11270	11270	11270	0
383	20241119	124600	25019980	11270	11270	11270	11270	0
384	20241119	124500	25019980	11270	11270	11270	11270	0
385	20241119	124400	25019980	11270	11270	11270	11270	0
386	20241119	124300	25019980	11270	11270	11270	11270	0
387	20241119	124200	25019980	11270	11270	11270	11270	0
388	20241119	124100	25019980	11270	11270	11270	11270	0
389	20241119	124000	25019980	11270	11270	11270	11270	0
390	20241119	123900	25019980	11270	11270	11270	11270	0
391	20241119	123800	25019980	11270	11270	11270	11270	0
392	20241119	123700	25019980	11270	11270	11270	11270	0
393	20241119	123600	25019980	11270	11270	11270	11270	0
394	20241119	123500	25019980	11270	11270	11270	11270	0
395	20241119	123400	25019980	11270	11270	11270	11270	0
396	20241119	123300	25019980	11270	11270	11270	11270	0
397	20241119	123200	25019980	11270	11270	11270	11270	0
398	20241119	123100	25019980	11270	11270	11270	11270	0
399	20241119	123000	25019980	11270	11270	11270	11270	0
400	20241119	122900	25019980	11270	11270	11270	11270	0
401	20241119	122800	25019980	11270	11270	11270	11270	0
402	20241119	122700	25019980	11270	11270	11270	11270	0
403	20241119	122600	25019980	11270	11270	11270	11270	0
404	20241119	122500	25019980	11270	11270	11270	11270	0
405	20241119	122400	25019980	11270	11270	11270	11270	0
406	20241119	122300	25019980	11270	11270	11270	11270	0
407	20241119	122200	25019980	11270	11270	11270	11270	0
408	20241119	122100	25019980	11270	11270	11270	11270	0
409	20241119	122000	25019980	11270	11270	11270	11270	0
410	20241119	121900	25019980	11270	11270	11270	11270	0
411	20241119	121800	25019980	11270	11270	11270	11270	0
412	20241119	121700	25019980	11270	11270	11270	11270	0
413	20241119	121600	25019980	11270	11270	11270	11270	0
414	20241119	121500	25019980	11270	11270	11270	11270	0
415	20241119	121400	25019980	11270	11270	11270	11270	0
416	20241119	121300	25019980	11270	11270	11270	11270	0
417	20241119	121200	25019980	11270	11270	11270	11270	0
418	20241119	121100	25019980	11270	11270	11270	11270	0
419	20241119	121000	25019980	11270	11270	11270	11270	0
420	20241119	120900	25019980	11270	11270	11270	11270	0
421	20241119	120800	25019980	11270	11270	11270	11270	0
422	20241119	120700	25019980	11270	11270	11270	11270	0
423	20241119	120600	25019980	11270	11270	11270	11270	0
424	20241119	120500	25019980	11270	11270	11270	11270	0
425	20241119	120400	25019980	11270	11270	11270	11270	0
426	20241119	120300	25019980	11270	11270	11270	11270	0
427	20241119	120200	25019980	11270	11270	11270	11270	0
428	20241119	120100	25019980	11270	11270	11270	11270	0
429	20241119	120000	25019980	11270	11270	11270	11270	0
430	20241119	115900	25019980	11270	11270	11270	11270	0
431	20241119	115800	25019980	11270	11270	11270	11270	0
432	20241119	115700	25019980	11270	11270	11270	11270	0
433	20241119	115600	25019980	11270	11270	11270	11270	0
434	20241119	115500	25019980	11270	11270	11270	11270	0
435	20241119	115400	25019980	11270	11270	11270	11270	0
436	20241119	115300	25019980	11270	11270	11270	11270	0
437	20241119	115200	25019980	11270	11270	11270	11270	0
438	20241119	115100	25019980	11270	11270	11270	11270	0
439	20241119	115000	25019980	11270	11270	11270	11270	0
440	20241119	114900	25019980	11270	11270	11270	11270	0
441	20241119	114800	25019980	11270	11270	11270	11270	0
442	20241119	114700	25019980	11270	11270	11270	11270	0
443	20241119	114600	25019980	11270	11270	11270	11270	0
444	20241119	114500	25019980	11270	11270	11270	11270	0
445	20241119	114400	25019980	11270	11270	11270	11270	0
446	20241119	114300	25019980	11270	11270	11270	11270	0
447	20241119	114200	25019980	11270	11270	11270	11270	0
448	20241119	114100	25019980	11270	11270	11270	11270	0
449	20241119	114000	25019980	11270	11270	11270	11270	0
450	20241119	113900	25019980	11270	11270	11270	11270	0
451	20241119	113800	25019980	11270	11270	11270	11270	0
452	20241119	113700	25019980	11270	11270	11270	11270	0
453	20241119	113600	25019980	11270	11270	11270	11270	0
454	20241119	113500	25019980	11270	11270	11270	11270	0
455	20241119	113400	25019980	11270	11270	11270	11270	0
456	20241119	113300	25019980	11270	11270	11270	11270	0
457	20241119	113200	25019980	11270	11270	11270	11270	0
458	20241119	113100	25019980	11270	11270	11270	11270	500
459	20241119	113000	19384980	11270	11270	11270	11270	0
460	20241119	112900	19384980	11270	11270	11270	11270	0
461	20241119	112800	19384980	11270	11270	11270	11270	500
462	20241119	112700	13749980	11270	11270	11270	11270	0
463	20241119	112600	13749980	11270	11270	11270	11270	0
464	20241119	112500	13749980	11270	11270	11270	11270	0
465	20241119	112400	13749980	11270	11270	11270	11270	0
466	20241119	112300	13749980	11270	11270	11270	11270	0
467	20241119	112200	13749980	11270	11270	11270	11270	0
468	20241119	112100	13749980	11270	11270	11270	11270	0
469	20241119	112000	13749980	11270	11270	11270	11270	0
470	20241119	111900	13749980	11270	11270	11270	11270	0
471	20241119	111800	13749980	11270	11270	11270	11270	0
472	20241119	111700	13749980	11270	11270	11270	11270	0
473	20241119	111600	13749980	11270	11270	11270	11270	0
474	20241119	111500	13749980	11270	11270	11270	11270	0
475	20241119	111400	13749980	11270	11270	11270	11270	0
476	20241119	111300	13749980	11270	11270	11270	11270	0
477	20241119	111200	13749980	11270	11270	11270	11270	0
478	20241119	111100	13749980	11270	11270	11270	11270	0
479	20241119	111000	13749980	11270	11270	11270	11270	0
480	20241119	110900	13749980	11270	11270	11270	11270	0
481	20241119	110800	13749980	11270	11270	11270	11270	0
482	20241119	110700	13749980	11270	11270	11270	11270	0
483	20241119	110600	13749980	11270	11270	11270	11270	0
484	20241119	110500	13749980	11270	11270	11270	11270	0
485	20241119	110400	13749980	11270	11270	11270	11270	0
486	20241119	110300	13749980	11270	11270	11270	11270	0
487	20241119	110200	13749980	11270	11270	11270	11270	0
488	20241119	110100	13749980	11270	11270	11270	11270	0
489	20241119	110000	13749980	11270	11270	11270	11270	0
490	20241119	105900	13749980	11270	11270	11270	11270	0
491	20241119	105800	13749980	11270	11270	11270	11270	0
492	20241119	105700	13749980	11270	11270	11270	11270	0
493	20241119	105600	13749980	11270	11270	11270	11270	0
494	20241119	105500	13749980	11270	11270	11270	11270	0
495	20241119	105400	13749980	11270	11270	11270	11270	0
496	20241119	105300	13749980	11270	11270	11270	11270	0
497	20241119	105200	13749980	11270	11270	11270	11270	0
498	20241119	105100	13749980	11270	11270	11270	11270	0
499	20241119	105000	13749980	11270	11270	11270	11270	0
500	20241119	104900	13749980	11270	11270	11270	11270	0
501	20241119	104800	13749980	11270	11270	11270	11270	0
502	20241119	104700	13749980	11270	11270	11270	11270	0
503	20241119	104600	13749980	11270	11270	11270	11270	0
504	20241119	104500	13749980	11270	11270	11270	11270	0
505	20241119	104400	13749980	11270	11270	11270	11270	0
506	20241119	104300	13749980	11270	11270	11270	11270	0
507	20241119	104200	13749980	11270	11270	11270	11270	0
508	20241119	104100	13749980	11270	11270	11270	11270	0
509	20241119	104000	13749980	11270	11270	11270	11270	0
510	20241119	103900	13749980	11270	11270	11270	11270	0
511	20241119	103800	13749980	11270	11270	11270	11270	0
512	20241119	103700	13749980	11270	11270	11270	11270	0
513	20241119	103600	13749980	11270	11270	11270	11270	0
514	20241119	103500	13749980	11270	11270	11270	11270	0
515	20241119	103400	13749980	11270	11270	11270	11270	0
516	20241119	103300	13749980	11270	11270	11270	11270	0
517	20241119	103200	13749980	11270	11270	11270	11270	0
518	20241119	103100	13749980	11270	11270	11270	11270	0
519	20241119	103000	13749980	11270	11270	11270	11270	0
520	20241119	102900	13749980	11270	11270	11270	11270	0
521	20241119	102800	13749980	11270	11270	11270	11270	0
522	20241119	102700	13749980	11270	11270	11270	11270	0
523	20241119	102600	13749980	11270	11270	11270	11270	0
524	20241119	102500	13749980	11270	11270	11270	11270	0
525	20241119	102400	13749980	11270	11270	11270	11270	0
526	20241119	102300	13749980	11270	11270	11270	11270	0
527	20241119	102200	13749980	11270	11270	11270	11270	0
528	20241119	102100	13749980	11270	11280	11280	11260	17
529	20241119	102000	13558480	11270	11270	11270	11270	0
530	20241119	101900	13558480	11270	11270	11270	11270	0
531	20241119	101800	13558480	11270	11270	11270	11270	0
532	20241119	101700	13558480	11270	11270	11270	11270	2
533	20241119	101600	13535940	11270	11270	11350	11260	819
534	20241119	101500	4283590	11260	11260	11260	11260	0
535	20241119	101400	4283590	11260	11260	11260	11260	0
536	20241119	101300	4283590	11260	11260	11260	11260	0
537	20241119	101200	4283590	11260	11260	11260	11260	8
538	20241119	101100	4193510	11280	11280	11280	11280	0
539	20241119	101000	4193510	11280	11280	11280	11280	0
540	20241119	100900	4193510	11280	11280	11280	11280	0
541	20241119	100800	4193510	11280	11280	11280	11280	0
542	20241119	100700	4193510	11280	11280	11280	11280	0
543	20241119	100600	4193510	11280	11280	11280	11280	0
544	20241119	100500	4193510	11280	11280	11280	11280	0
545	20241119	100400	4193510	11280	11280	11280	11280	0
546	20241119	100300	4193510	11280	11280	11280	11280	0
547	20241119	100200	4193510	11280	11280	11280	11280	0
548	20241119	100100	4193510	11280	11280	11280	11280	0
549	20241119	100000	4193510	11280	11280	11280	11280	0
550	20241119	095900	4193510	11280	11280	11280	11280	0
551	20241119	095800	4193510	11280	11280	11280	11280	0
552	20241119	095700	4193510	11280	11280	11280	11280	0
553	20241119	095600	4193510	11280	11280	11280	11280	0
554	20241119	095500	4193510	11280	11280	11280	11280	0
555	20241119	095400	4193510	11280	11280	11280	11280	1
556	20241119	095300	4182230	11310	11310	11310	11310	0
557	20241119	095200	4182230	11310	11310	11310	11310	0
558	20241119	095100	4182230	11310	11310	11310	11310	0
559	20241119	095000	4182230	11310	11310	11310	11310	0
560	20241119	094900	4182230	11310	11310	11310	11310	0
561	20241119	094800	4182230	11310	11310	11310	11310	0
562	20241119	094700	4182230	11310	11310	11310	11310	0
563	20241119	094600	4182230	11310	11310	11310	11310	0
564	20241119	094500	4182230	11310	11260	11310	11260	4
565	20241119	094400	4137090	11310	11310	11310	11310	0
566	20241119	094300	4137090	11310	11310	11310	11310	0
567	20241119	094200	4137090	11310	11310	11310	11310	0
568	20241119	094100	4137090	11310	11310	11310	11310	0
569	20241119	094000	4137090	11310	11310	11310	11310	0
570	20241119	093900	4137090	11310	11310	11310	11310	0
571	20241119	093800	4137090	11310	11310	11310	11310	0
572	20241119	093700	4137090	11310	11310	11310	11310	0
573	20241119	093600	4137090	11310	11310	11310	11310	0
574	20241119	093500	4137090	11310	11310	11310	11310	0
575	20241119	093400	4137090	11310	11300	11310	11270	4
576	20241119	093300	4091900	11310	11270	11310	11270	69
577	20241119	093200	3312150	11290	11290	11290	11290	0
578	20241119	093100	3312150	11290	11290	11290	11290	0
579	20241119	093000	3312150	11290	11290	11290	11290	0
580	20241119	092900	3312150	11290	11290	11290	11290	0
581	20241119	092800	3312150	11290	11290	11290	11290	0
582	20241119	092700	3312150	11290	11290	11290	11290	0
583	20241119	092600	3312150	11290	11290	11290	11290	0
584	20241119	092500	3312150	11290	11240	11300	11240	21
585	20241119	092400	3075570	11300	11300	11300	11300	0
586	20241119	092300	3075570	11300	11300	11300	11300	0
587	20241119	092200	3075570	11300	11240	11300	11240	17
588	20241119	092100	2884010	11290	11290	11300	11240	19
589	20241119	092000	2669930	11240	11290	11300	11240	22
590	20241119	091900	2422080	11240	11240	11300	11240	25
591	20241119	091800	2140500	11280	11280	11280	11280	0
592	20241119	091700	2140500	11280	11240	11290	11240	18
593	20241119	091600	1937760	11280	11240	11300	11240	17
594	20241119	091500	1746280	11300	11240	11300	11240	21
595	20241119	091400	1509670	11240	11290	11290	11230	26
596	20241119	091300	1216860	11230	11230	11290	11230	23
597	20241119	091200	957930	11230	11270	11290	11230	21
598	20241119	091100	721560	11230	11230	11290	11230	15
599	20241119	091000	552810	11290	11230	11290	11230	13
600	20241119	090900	406470	11290	11290	11290	11230	10
601	20241119	090800	293810	11230	11230	11290	11230	7
602	20241119	090700	215080	11320	11320	11320	11320	0
603	20241119	090600	215080	11320	11320	11320	11320	0
604	20241119	090500	215080	11320	11320	11320	11320	0
605	20241119	090400	215080	11320	11320	11320	11320	0
606	20241119	090300	215080	11320	11320	11320	11320	0
607	20241119	090200	215080	11320	11320	11320	11320	0
608	20241119	090100	215080	11320	11320	11320	11320	0
609	20241119	090000	215080	11320	11320	11320	11320	19