KissMeData/130580/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201500	20716760	5080	5080	5080	5080	165
3	20241119	201400	20716760	5080	5080	5080	5080	0
4	20241119	201300	20716760	5080	5080	5080	5080	0
5	20241119	201200	20716760	5080	5080	5080	5080	0
6	20241119	201100	20716760	5080	5080	5080	5080	0
7	20241119	201000	20716760	5080	5080	5080	5080	0
8	20241119	200900	20716760	5080	5080	5080	5080	0
9	20241119	200800	20716760	5080	5080	5080	5080	0
10	20241119	200700	20716760	5080	5080	5080	5080	0
11	20241119	200600	20716760	5080	5080	5080	5080	0
12	20241119	200500	20716760	5080	5080	5080	5080	0
13	20241119	200400	20716760	5080	5080	5080	5080	0
14	20241119	200300	20716760	5080	5080	5080	5080	0
15	20241119	200200	20716760	5080	5080	5080	5080	0
16	20241119	200100	20716760	5080	5080	5080	5080	0
17	20241119	200000	20716760	5080	5080	5080	5080	0
18	20241119	195900	20716760	5080	5080	5080	5080	0
19	20241119	195800	20716760	5080	5080	5080	5080	0
20	20241119	195700	20716760	5080	5080	5080	5080	0
21	20241119	195600	20716760	5080	5080	5080	5080	0
22	20241119	195500	20716760	5080	5080	5080	5080	0
23	20241119	195400	20716760	5080	5080	5080	5080	0
24	20241119	195300	20716760	5080	5080	5080	5080	0
25	20241119	195200	20716760	5080	5080	5080	5080	0
26	20241119	195100	20716760	5080	5080	5080	5080	0
27	20241119	195000	20716760	5080	5080	5080	5080	0
28	20241119	194900	20716760	5080	5080	5080	5080	0
29	20241119	194800	20716760	5080	5080	5080	5080	0
30	20241119	194700	20716760	5080	5080	5080	5080	0
31	20241119	194600	20716760	5080	5080	5080	5080	0
32	20241119	194500	20716760	5080	5080	5080	5080	165
33	20241119	194400	20716760	5080	5080	5080	5080	0
34	20241119	194300	20716760	5080	5080	5080	5080	0
35	20241119	194200	20716760	5080	5080	5080	5080	0
36	20241119	194100	20716760	5080	5080	5080	5080	0
37	20241119	194000	20716760	5080	5080	5080	5080	0
38	20241119	193900	20716760	5080	5080	5080	5080	0
39	20241119	193800	20716760	5080	5080	5080	5080	0
40	20241119	193700	20716760	5080	5080	5080	5080	0
41	20241119	193600	20716760	5080	5080	5080	5080	0
42	20241119	193500	20716760	5080	5080	5080	5080	0
43	20241119	193400	20716760	5080	5080	5080	5080	0
44	20241119	193300	20716760	5080	5080	5080	5080	0
45	20241119	193200	20716760	5080	5080	5080	5080	0
46	20241119	193100	20716760	5080	5080	5080	5080	0
47	20241119	193000	20716760	5080	5080	5080	5080	0
48	20241119	192900	20716760	5080	5080	5080	5080	0
49	20241119	192800	20716760	5080	5080	5080	5080	0
50	20241119	192700	20716760	5080	5080	5080	5080	0
51	20241119	192600	20716760	5080	5080	5080	5080	0
52	20241119	192500	20716760	5080	5080	5080	5080	0
53	20241119	192400	20716760	5080	5080	5080	5080	0
54	20241119	192300	20716760	5080	5080	5080	5080	0
55	20241119	192200	20716760	5080	5080	5080	5080	0
56	20241119	192100	20716760	5080	5080	5080	5080	0
57	20241119	192000	20716760	5080	5080	5080	5080	0
58	20241119	191900	20716760	5080	5080	5080	5080	0
59	20241119	191800	20716760	5080	5080	5080	5080	0
60	20241119	191700	20716760	5080	5080	5080	5080	0
61	20241119	191600	20716760	5080	5080	5080	5080	0
62	20241119	191500	20716760	5080	5080	5080	5080	165
63	20241119	191400	20716760	5080	5080	5080	5080	0
64	20241119	191300	20716760	5080	5080	5080	5080	0
65	20241119	191200	20716760	5080	5080	5080	5080	0
66	20241119	191100	20716760	5080	5080	5080	5080	0
67	20241119	191000	20716760	5080	5080	5080	5080	0
68	20241119	190900	20716760	5080	5080	5080	5080	0
69	20241119	190800	20716760	5080	5080	5080	5080	0
70	20241119	190700	20716760	5080	5080	5080	5080	0
71	20241119	190600	20716760	5080	5080	5080	5080	0
72	20241119	190500	20716760	5080	5080	5080	5080	0
73	20241119	190400	20716760	5080	5080	5080	5080	0
74	20241119	190300	20716760	5080	5080	5080	5080	0
75	20241119	190200	20716760	5080	5080	5080	5080	0
76	20241119	190100	20716760	5080	5080	5080	5080	0
77	20241119	190000	20716760	5080	5080	5080	5080	0
78	20241119	185900	20716760	5080	5080	5080	5080	0
79	20241119	185800	20716760	5080	5080	5080	5080	0
80	20241119	185700	20716760	5080	5080	5080	5080	0
81	20241119	185600	20716760	5080	5080	5080	5080	0
82	20241119	185500	20716760	5080	5080	5080	5080	0
83	20241119	185400	20716760	5080	5080	5080	5080	0
84	20241119	185300	20716760	5080	5080	5080	5080	0
85	20241119	185200	20716760	5080	5080	5080	5080	0
86	20241119	185100	20716760	5080	5080	5080	5080	0
87	20241119	185000	20716760	5080	5080	5080	5080	0
88	20241119	184900	20716760	5080	5080	5080	5080	0
89	20241119	184800	20716760	5080	5080	5080	5080	0
90	20241119	184700	20716760	5080	5080	5080	5080	0
91	20241119	184600	20716760	5080	5080	5080	5080	0
92	20241119	184500	20716760	5080	5080	5080	5080	165
93	20241119	184400	20716760	5080	5080	5080	5080	0
94	20241119	184300	20716760	5080	5080	5080	5080	0
95	20241119	184200	20716760	5080	5080	5080	5080	0
96	20241119	184100	20716760	5080	5080	5080	5080	0
97	20241119	184000	20716760	5080	5080	5080	5080	0
98	20241119	183900	20716760	5080	5080	5080	5080	0
99	20241119	183800	20716760	5080	5080	5080	5080	0
100	20241119	183700	20716760	5080	5080	5080	5080	0
101	20241119	183600	20716760	5080	5080	5080	5080	0
102	20241119	183500	20716760	5080	5080	5080	5080	0
103	20241119	183400	20716760	5080	5080	5080	5080	0
104	20241119	183300	20716760	5080	5080	5080	5080	0
105	20241119	183200	20716760	5080	5080	5080	5080	0
106	20241119	183100	20716760	5080	5080	5080	5080	0
107	20241119	183000	20716760	5080	5080	5080	5080	0
108	20241119	182900	20716760	5080	5080	5080	5080	0
109	20241119	182800	20716760	5080	5080	5080	5080	0
110	20241119	182700	20716760	5080	5080	5080	5080	0
111	20241119	182600	20716760	5080	5080	5080	5080	0
112	20241119	182500	20716760	5080	5080	5080	5080	0
113	20241119	182400	20716760	5080	5080	5080	5080	0
114	20241119	182300	20716760	5080	5080	5080	5080	0
115	20241119	182200	20716760	5080	5080	5080	5080	0
116	20241119	182100	20716760	5080	5080	5080	5080	0
117	20241119	182000	20716760	5080	5080	5080	5080	0
118	20241119	181900	20716760	5080	5080	5080	5080	0
119	20241119	181800	20716760	5080	5080	5080	5080	0
120	20241119	181700	20716760	5080	5080	5080	5080	0
121	20241119	181600	20716760	5080	5080	5080	5080	0
122	20241119	181500	20716760	5080	5080	5080	5080	165
123	20241119	181400	20716760	5080	5080	5080	5080	0
124	20241119	181300	20716760	5080	5080	5080	5080	0
125	20241119	181200	20716760	5080	5080	5080	5080	0
126	20241119	181100	20716760	5080	5080	5080	5080	0
127	20241119	181000	20716760	5080	5080	5080	5080	0
128	20241119	180900	20716760	5080	5080	5080	5080	0
129	20241119	180800	20716760	5080	5080	5080	5080	0
130	20241119	180700	20716760	5080	5080	5080	5080	0
131	20241119	180600	20716760	5080	5080	5080	5080	0
132	20241119	180500	20716760	5080	5080	5080	5080	0
133	20241119	180400	20716760	5080	5080	5080	5080	0
134	20241119	180300	20716760	5080	5080	5080	5080	0
135	20241119	180200	20716760	5080	5080	5080	5080	0
136	20241119	180100	20716760	5080	5080	5080	5080	0
137	20241119	180000	20716760	5080	5080	5080	5080	0
138	20241119	175900	20716760	5080	5080	5080	5080	0
139	20241119	175800	20716760	5080	5080	5080	5080	0
140	20241119	175700	20716760	5080	5080	5080	5080	0
141	20241119	175600	20716760	5080	5080	5080	5080	0
142	20241119	175500	20716760	5080	5080	5080	5080	0
143	20241119	175400	20716760	5080	5080	5080	5080	0
144	20241119	175300	20716760	5080	5080	5080	5080	0
145	20241119	175200	20716760	5080	5080	5080	5080	0
146	20241119	175100	20716760	5080	5080	5080	5080	0
147	20241119	175000	20716760	5080	5080	5080	5080	0
148	20241119	174900	20716760	5080	5080	5080	5080	0
149	20241119	174800	20716760	5080	5080	5080	5080	0
150	20241119	174700	20716760	5080	5080	5080	5080	0
151	20241119	174600	20716760	5080	5080	5080	5080	0
152	20241119	174500	20716760	5080	5080	5080	5080	165
153	20241119	174400	20716760	5080	5080	5080	5080	0
154	20241119	174300	20716760	5080	5080	5080	5080	0
155	20241119	174200	20716760	5080	5080	5080	5080	0
156	20241119	174100	20716760	5080	5080	5080	5080	0
157	20241119	174000	20716760	5080	5080	5080	5080	0
158	20241119	173900	20716760	5080	5080	5080	5080	0
159	20241119	173800	20716760	5080	5080	5080	5080	0
160	20241119	173700	20716760	5080	5080	5080	5080	0
161	20241119	173600	20716760	5080	5080	5080	5080	0
162	20241119	173500	20716760	5080	5080	5080	5080	0
163	20241119	173400	20716760	5080	5080	5080	5080	0
164	20241119	173300	20716760	5080	5080	5080	5080	0
165	20241119	173200	20716760	5080	5080	5080	5080	0
166	20241119	173100	20716760	5080	5080	5080	5080	0
167	20241119	173000	20716760	5080	5080	5080	5080	0
168	20241119	172900	20716760	5080	5080	5080	5080	0
169	20241119	172800	20716760	5080	5080	5080	5080	0
170	20241119	172700	20716760	5080	5080	5080	5080	0
171	20241119	172600	20716760	5080	5080	5080	5080	0
172	20241119	172500	20716760	5080	5080	5080	5080	0
173	20241119	172400	20716760	5080	5080	5080	5080	0
174	20241119	172300	20716760	5080	5080	5080	5080	0
175	20241119	172200	20716760	5080	5080	5080	5080	0
176	20241119	172100	20716760	5080	5080	5080	5080	0
177	20241119	172000	20716760	5080	5080	5080	5080	0
178	20241119	171900	20716760	5080	5080	5080	5080	0
179	20241119	171800	20716760	5080	5080	5080	5080	0
180	20241119	171700	20716760	5080	5080	5080	5080	0
181	20241119	171600	20716760	5080	5080	5080	5080	0
182	20241119	171500	20716760	5080	5080	5080	5080	165
183	20241119	171400	20716760	5080	5080	5080	5080	0
184	20241119	171300	20716760	5080	5080	5080	5080	0
185	20241119	171200	20716760	5080	5080	5080	5080	0
186	20241119	171100	20716760	5080	5080	5080	5080	0
187	20241119	171000	20716760	5080	5080	5080	5080	0
188	20241119	170900	20716760	5080	5080	5080	5080	0
189	20241119	170800	20716760	5080	5080	5080	5080	0
190	20241119	170700	20716760	5080	5080	5080	5080	0
191	20241119	170600	20716760	5080	5080	5080	5080	0
192	20241119	170500	20716760	5080	5080	5080	5080	0
193	20241119	170400	20716760	5080	5080	5080	5080	0
194	20241119	170300	20716760	5080	5080	5080	5080	0
195	20241119	170200	20716760	5080	5080	5080	5080	0
196	20241119	170100	20716760	5080	5080	5080	5080	0
197	20241119	170000	20716760	5080	5080	5080	5080	0
198	20241119	165900	20716760	5080	5080	5080	5080	0
199	20241119	165800	20716760	5080	5080	5080	5080	0
200	20241119	165700	20716760	5080	5080	5080	5080	0
201	20241119	165600	20716760	5080	5080	5080	5080	0
202	20241119	165500	20716760	5080	5080	5080	5080	0
203	20241119	165400	20716760	5080	5080	5080	5080	0
204	20241119	165300	20716760	5080	5080	5080	5080	0
205	20241119	165200	20716760	5080	5080	5080	5080	0
206	20241119	165100	20716760	5080	5080	5080	5080	0
207	20241119	165000	20716760	5080	5080	5080	5080	0
208	20241119	164900	20716760	5080	5080	5080	5080	0
209	20241119	164800	20716760	5080	5080	5080	5080	0
210	20241119	164700	20716760	5080	5080	5080	5080	0
211	20241119	164600	20716760	5080	5080	5080	5080	0
212	20241119	164500	20716760	5080	5080	5080	5080	165
213	20241119	164400	20716760	5080	5080	5080	5080	0
214	20241119	164300	20716760	5080	5080	5080	5080	0
215	20241119	164200	20716760	5080	5080	5080	5080	0
216	20241119	164100	20716760	5080	5080	5080	5080	0
217	20241119	164000	20716760	5080	5080	5080	5080	0
218	20241119	163900	20716760	5080	5080	5080	5080	0
219	20241119	163800	20716760	5080	5080	5080	5080	0
220	20241119	163700	20716760	5080	5080	5080	5080	0
221	20241119	163600	20716760	5080	5080	5080	5080	0
222	20241119	163500	20716760	5080	5080	5080	5080	0
223	20241119	163400	20716760	5080	5080	5080	5080	0
224	20241119	163300	20716760	5080	5080	5080	5080	0
225	20241119	163200	20716760	5080	5080	5080	5080	0
226	20241119	163100	20716760	5080	5080	5080	5080	0
227	20241119	163000	20716760	5080	5080	5080	5080	0
228	20241119	162900	20716760	5080	5080	5080	5080	0
229	20241119	162800	20716760	5080	5080	5080	5080	0
230	20241119	162700	20716760	5080	5080	5080	5080	0
231	20241119	162600	20716760	5080	5080	5080	5080	0
232	20241119	162500	20716760	5080	5080	5080	5080	0
233	20241119	162400	20716760	5080	5080	5080	5080	0
234	20241119	162300	20716760	5080	5080	5080	5080	0
235	20241119	162200	20716760	5080	5080	5080	5080	0
236	20241119	162100	20716760	5080	5080	5080	5080	0
237	20241119	162000	20716760	5080	5080	5080	5080	0
238	20241119	161900	20716760	5080	5080	5080	5080	0
239	20241119	161800	20716760	5080	5080	5080	5080	0
240	20241119	161700	20716760	5080	5080	5080	5080	0
241	20241119	161600	20716760	5080	5080	5080	5080	0
242	20241119	161500	20716760	5080	5080	5080	5080	165
243	20241119	161400	20716760	5080	5080	5080	5080	0
244	20241119	161300	20716760	5080	5080	5080	5080	0
245	20241119	161200	20716760	5080	5080	5080	5080	0
246	20241119	161100	20716760	5080	5080	5080	5080	0
247	20241119	161000	20716760	5080	5080	5080	5080	0
248	20241119	160900	20716760	5080	5080	5080	5080	0
249	20241119	160800	20716760	5080	5080	5080	5080	0
250	20241119	160700	20716760	5080	5080	5080	5080	0
251	20241119	160600	20716760	5080	5080	5080	5080	0
252	20241119	160500	20716760	5080	5080	5080	5080	0
253	20241119	160400	20716760	5080	5080	5080	5080	0
254	20241119	160300	20716760	5080	5080	5080	5080	0
255	20241119	160200	20716760	5080	5080	5080	5080	0
256	20241119	160100	20716760	5080	5080	5080	5080	0
257	20241119	160000	20716760	5080	5080	5080	5080	0
258	20241119	155900	20716760	5080	5080	5080	5080	0
259	20241119	155800	20716760	5080	5080	5080	5080	0
260	20241119	155700	20716760	5080	5080	5080	5080	0
261	20241119	155600	20716760	5080	5080	5080	5080	0
262	20241119	155500	20716760	5080	5080	5080	5080	0
263	20241119	155400	20716760	5080	5080	5080	5080	0
264	20241119	155300	20716760	5080	5080	5080	5080	0
265	20241119	155200	20716760	5080	5080	5080	5080	0
266	20241119	155100	20716760	5080	5080	5080	5080	0
267	20241119	155000	20716760	5080	5080	5080	5080	0
268	20241119	154900	20716760	5080	5080	5080	5080	0
269	20241119	154800	20716760	5080	5080	5080	5080	0
270	20241119	154700	20716760	5080	5080	5080	5080	0
271	20241119	154600	20716760	5080	5080	5080	5080	0
272	20241119	154500	20716760	5080	5080	5080	5080	165
273	20241119	154400	20716760	5080	5080	5080	5080	0
274	20241119	154300	20716760	5080	5080	5080	5080	0
275	20241119	154200	20716760	5080	5080	5080	5080	0
276	20241119	154100	20716760	5080	5080	5080	5080	0
277	20241119	154000	20716760	5080	5080	5080	5080	0
278	20241119	153900	20716760	5080	5080	5080	5080	0
279	20241119	153800	20716760	5080	5080	5080	5080	0
280	20241119	153700	20716760	5080	5080	5080	5080	0
281	20241119	153600	20716760	5080	5080	5080	5080	0
282	20241119	153500	20716760	5080	5080	5080	5080	0
283	20241119	153400	20716760	5080	5080	5080	5080	0
284	20241119	153300	20716760	5080	5080	5080	5080	0
285	20241119	153200	20716760	5080	5080	5080	5080	0
286	20241119	153100	20716760	5080	5080	5080	5080	0
287	20241119	153000	20716760	5080	5080	5080	5080	165
288	20241119	152900	19878560	5070	5070	5070	5070	0
289	20241119	152800	19878560	5070	5070	5070	5070	0
290	20241119	152700	19878560	5070	5070	5070	5070	0
291	20241119	152600	19878560	5070	5070	5070	5070	0
292	20241119	152500	19878560	5070	5070	5070	5070	0
293	20241119	152400	19878560	5070	5070	5070	5070	0
294	20241119	152300	19878560	5070	5070	5070	5070	0
295	20241119	152200	19878560	5070	5070	5070	5070	0
296	20241119	152100	19878560	5070	5070	5070	5070	0
297	20241119	152000	19878560	5070	5070	5070	5070	0
298	20241119	151900	19878560	5070	5070	5070	5070	0
299	20241119	151800	19878560	5070	5070	5070	5070	0
300	20241119	151700	19878560	5070	5070	5070	5070	0
301	20241119	151600	19878560	5070	5070	5070	5070	0
302	20241119	151500	19878560	5070	5070	5070	5070	0
303	20241119	151400	19878560	5070	5070	5070	5070	0
304	20241119	151300	19878560	5070	5020	5070	5020	449
305	20241119	151200	17623480	5020	5020	5020	5020	0
306	20241119	151100	17623480	5020	5020	5020	5020	67
307	20241119	151000	17287140	5030	5030	5030	5030	1
308	20241119	150900	17282110	5030	5030	5030	5030	40
309	20241119	150800	17080910	5040	5040	5040	5040	0
310	20241119	150700	17080910	5040	5040	5040	5040	0
311	20241119	150600	17080910	5040	5040	5040	5040	214
312	20241119	150500	16002350	5050	5050	5050	5050	0
313	20241119	150400	16002350	5050	5050	5050	5050	0
314	20241119	150300	16002350	5050	5050	5050	5050	137
315	20241119	150200	15310500	5050	5050	5050	5050	20
316	20241119	150100	15209500	5060	5060	5060	5060	0
317	20241119	150000	15209500	5060	5060	5060	5060	67
318	20241119	145900	14870480	5070	5070	5070	5070	0
319	20241119	145800	14870480	5070	5070	5070	5070	0
320	20241119	145700	14870480	5070	5070	5070	5070	0
321	20241119	145600	14870480	5070	5070	5070	5070	0
322	20241119	145500	14870480	5070	5070	5070	5070	0
323	20241119	145400	14870480	5070	5070	5070	5070	21
324	20241119	145300	14764010	5070	5070	5070	5070	0
325	20241119	145200	14764010	5070	5070	5070	5070	0
326	20241119	145100	14764010	5070	5070	5070	5070	0
327	20241119	145000	14764010	5070	5070	5070	5070	0
328	20241119	144900	14764010	5070	5070	5070	5070	22
329	20241119	144800	14652470	5080	5080	5080	5080	0
330	20241119	144700	14652470	5080	5080	5080	5080	0
331	20241119	144600	14652470	5080	5080	5080	5080	0
332	20241119	144500	14652470	5080	5080	5080	5080	0
333	20241119	144400	14652470	5080	5080	5080	5080	0
334	20241119	144300	14652470	5080	5080	5080	5080	0
335	20241119	144200	14652470	5080	5080	5080	5080	0
336	20241119	144100	14652470	5080	5080	5080	5080	0
337	20241119	144000	14652470	5080	5080	5080	5080	0
338	20241119	143900	14652470	5080	5080	5080	5080	0
339	20241119	143800	14652470	5080	5080	5080	5080	0
340	20241119	143700	14652470	5080	5080	5080	5080	0
341	20241119	143600	14652470	5080	5080	5080	5080	0
342	20241119	143500	14652470	5080	5080	5080	5080	0
343	20241119	143400	14652470	5080	5080	5080	5080	1
344	20241119	143300	14647390	5080	5080	5080	5080	0
345	20241119	143200	14647390	5080	5080	5080	5080	0
346	20241119	143100	14647390	5080	5080	5080	5080	0
347	20241119	143000	14647390	5080	5080	5080	5080	0
348	20241119	142900	14647390	5080	5080	5080	5080	0
349	20241119	142800	14647390	5080	5080	5080	5080	0
350	20241119	142700	14647390	5080	5080	5080	5080	0
351	20241119	142600	14647390	5080	5080	5080	5080	0
352	20241119	142500	14647390	5080	5080	5080	5080	0
353	20241119	142400	14647390	5080	5080	5080	5080	0
354	20241119	142300	14647390	5080	5080	5080	5080	50
355	20241119	142200	14393390	5080	5080	5080	5080	0
356	20241119	142100	14393390	5080	5080	5080	5080	0
357	20241119	142000	14393390	5080	5080	5080	5080	0
358	20241119	141900	14393390	5080	5080	5080	5080	0
359	20241119	141800	14393390	5080	5080	5080	5080	0
360	20241119	141700	14393390	5080	5080	5080	5080	0
361	20241119	141600	14393390	5080	5080	5080	5080	0
362	20241119	141500	14393390	5080	5080	5080	5080	0
363	20241119	141400	14393390	5080	5080	5080	5080	0
364	20241119	141300	14393390	5080	5080	5080	5080	0
365	20241119	141200	14393390	5080	5080	5080	5080	0
366	20241119	141100	14393390	5080	5080	5080	5080	0
367	20241119	141000	14393390	5080	5080	5080	5080	0
368	20241119	140900	14393390	5080	5080	5080	5080	0
369	20241119	140800	14393390	5080	5080	5080	5080	0
370	20241119	140700	14393390	5080	5080	5080	5080	0
371	20241119	140600	14393390	5080	5080	5080	5080	0
372	20241119	140500	14393390	5080	5080	5080	5080	0
373	20241119	140400	14393390	5080	5080	5080	5080	1
374	20241119	140300	14388310	5080	5080	5080	5080	3
375	20241119	140200	14373070	5080	5080	5080	5080	0
376	20241119	140100	14373070	5080	5080	5080	5080	0
377	20241119	140000	14373070	5080	5080	5080	5080	0
378	20241119	135900	14373070	5080	5080	5080	5080	0
379	20241119	135800	14373070	5080	5080	5080	5080	0
380	20241119	135700	14373070	5080	5080	5080	5080	0
381	20241119	135600	14373070	5080	5080	5080	5080	0
382	20241119	135500	14373070	5080	5080	5080	5080	0
383	20241119	135400	14373070	5080	5080	5080	5080	0
384	20241119	135300	14373070	5080	5080	5080	5080	0
385	20241119	135200	14373070	5080	5080	5080	5080	0
386	20241119	135100	14373070	5080	5080	5080	5080	0
387	20241119	135000	14373070	5080	5080	5080	5080	0
388	20241119	134900	14373070	5080	5080	5080	5080	1
389	20241119	134800	14367990	5080	5080	5080	5080	0
390	20241119	134700	14367990	5080	5080	5080	5080	0
391	20241119	134600	14367990	5080	5080	5080	5080	0
392	20241119	134500	14367990	5080	5080	5080	5080	0
393	20241119	134400	14367990	5080	5080	5080	5080	0
394	20241119	134300	14367990	5080	5080	5080	5080	0
395	20241119	134200	14367990	5080	5080	5080	5080	0
396	20241119	134100	14367990	5080	5080	5080	5080	0
397	20241119	134000	14367990	5080	5080	5080	5080	0
398	20241119	133900	14367990	5080	5080	5080	5080	0
399	20241119	133800	14367990	5080	5080	5080	5080	0
400	20241119	133700	14367990	5080	5080	5080	5080	0
401	20241119	133600	14367990	5080	5080	5080	5080	0
402	20241119	133500	14367990	5080	5080	5080	5080	0
403	20241119	133400	14367990	5080	5080	5080	5080	0
404	20241119	133300	14367990	5080	5080	5080	5080	0
405	20241119	133200	14367990	5080	5080	5080	5080	0
406	20241119	133100	14367990	5080	5080	5080	5080	0
407	20241119	133000	14367990	5080	5080	5080	5080	0
408	20241119	132900	14367990	5080	5080	5080	5080	0
409	20241119	132800	14367990	5080	5080	5080	5080	0
410	20241119	132700	14367990	5080	5080	5080	5080	0
411	20241119	132600	14367990	5080	5080	5080	5080	0
412	20241119	132500	14367990	5080	5080	5080	5080	0
413	20241119	132400	14367990	5080	5080	5080	5080	0
414	20241119	132300	14367990	5080	5080	5080	5080	0
415	20241119	132200	14367990	5080	5080	5080	5080	0
416	20241119	132100	14367990	5080	5080	5080	5080	0
417	20241119	132000	14367990	5080	5080	5080	5080	0
418	20241119	131900	14367990	5080	5080	5080	5080	0
419	20241119	131800	14367990	5080	5080	5080	5080	0
420	20241119	131700	14367990	5080	5080	5080	5080	0
421	20241119	131600	14367990	5080	5080	5080	5080	0
422	20241119	131500	14367990	5080	5080	5080	5080	1
423	20241119	131400	14362910	5080	5080	5080	5080	12
424	20241119	131300	14301950	5090	5090	5090	5090	0
425	20241119	131200	14301950	5090	5090	5090	5090	0
426	20241119	131100	14301950	5090	5090	5090	5090	0
427	20241119	131000	14301950	5090	5090	5090	5090	0
428	20241119	130900	14301950	5090	5090	5090	5090	0
429	20241119	130800	14301950	5090	5090	5090	5090	0
430	20241119	130700	14301950	5090	5090	5090	5090	0
431	20241119	130600	14301950	5090	5090	5090	5090	10
432	20241119	130500	14251050	5050	5050	5050	5050	0
433	20241119	130400	14251050	5050	5050	5050	5050	0
434	20241119	130300	14251050	5050	5050	5050	5050	0
435	20241119	130200	14251050	5050	5050	5050	5050	0
436	20241119	130100	14251050	5050	5050	5050	5050	0
437	20241119	130000	14251050	5050	5050	5050	5050	0
438	20241119	125900	14251050	5050	5050	5050	5050	0
439	20241119	125800	14251050	5050	5050	5050	5050	0
440	20241119	125700	14251050	5050	5070	5070	5050	284
441	20241119	125600	12812950	5080	5080	5080	5080	0
442	20241119	125500	12812950	5080	5080	5080	5080	1
443	20241119	125400	12807870	5080	5080	5080	5080	0
444	20241119	125300	12807870	5080	5080	5080	5080	88
445	20241119	125200	12360830	5090	5090	5090	5090	82
446	20241119	125100	11943450	5100	5100	5100	5100	0
447	20241119	125000	11943450	5100	5100	5100	5100	0
448	20241119	124900	11943450	5100	5100	5100	5100	0
449	20241119	124800	11943450	5100	5100	5100	5100	0
450	20241119	124700	11943450	5100	5100	5100	5100	0
451	20241119	124600	11943450	5100	5100	5100	5100	0
452	20241119	124500	11943450	5100	5100	5100	5100	0
453	20241119	124400	11943450	5100	5100	5100	5100	0
454	20241119	124300	11943450	5100	5100	5100	5100	2
455	20241119	124200	11933250	5100	5100	5100	5100	0
456	20241119	124100	11933250	5100	5100	5100	5100	0
457	20241119	124000	11933250	5100	5100	5100	5100	0
458	20241119	123900	11933250	5100	5100	5100	5100	0
459	20241119	123800	11933250	5100	5100	5100	5100	0
460	20241119	123700	11933250	5100	5100	5100	5100	0
461	20241119	123600	11933250	5100	5100	5100	5100	0
462	20241119	123500	11933250	5100	5100	5100	5100	0
463	20241119	123400	11933250	5100	5100	5100	5100	0
464	20241119	123300	11933250	5100	5100	5100	5100	0
465	20241119	123200	11933250	5100	5100	5100	5100	0
466	20241119	123100	11933250	5100	5100	5100	5100	0
467	20241119	123000	11933250	5100	5100	5100	5100	0
468	20241119	122900	11933250	5100	5100	5100	5100	0
469	20241119	122800	11933250	5100	5100	5100	5100	0
470	20241119	122700	11933250	5100	5100	5100	5100	0
471	20241119	122600	11933250	5100	5100	5100	5100	0
472	20241119	122500	11933250	5100	5100	5100	5100	0
473	20241119	122400	11933250	5100	5100	5100	5100	0
474	20241119	122300	11933250	5100	5100	5100	5100	0
475	20241119	122200	11933250	5100	5100	5100	5100	0
476	20241119	122100	11933250	5100	5100	5100	5100	0
477	20241119	122000	11933250	5100	5100	5100	5100	0
478	20241119	121900	11933250	5100	5100	5100	5100	0
479	20241119	121800	11933250	5100	5100	5100	5100	0
480	20241119	121700	11933250	5100	5100	5100	5100	0
481	20241119	121600	11933250	5100	5100	5100	5100	0
482	20241119	121500	11933250	5100	5100	5100	5100	0
483	20241119	121400	11933250	5100	5100	5100	5100	0
484	20241119	121300	11933250	5100	5100	5100	5100	0
485	20241119	121200	11933250	5100	5100	5100	5100	0
486	20241119	121100	11933250	5100	5100	5100	5100	0
487	20241119	121000	11933250	5100	5100	5100	5100	0
488	20241119	120900	11933250	5100	5100	5100	5100	0
489	20241119	120800	11933250	5100	5100	5100	5100	0
490	20241119	120700	11933250	5100	5100	5100	5100	0
491	20241119	120600	11933250	5100	5100	5100	5100	0
492	20241119	120500	11933250	5100	5100	5100	5100	5
493	20241119	120400	11907750	5100	5100	5100	5100	0
494	20241119	120300	11907750	5100	5100	5100	5100	0
495	20241119	120200	11907750	5100	5100	5100	5100	0
496	20241119	120100	11907750	5100	5100	5100	5100	0
497	20241119	120000	11907750	5100	5100	5100	5100	0
498	20241119	115900	11907750	5100	5100	5100	5100	0
499	20241119	115800	11907750	5100	5100	5100	5100	0
500	20241119	115700	11907750	5100	5100	5100	5100	0
501	20241119	115600	11907750	5100	5100	5100	5100	0
502	20241119	115500	11907750	5100	5100	5100	5100	0
503	20241119	115400	11907750	5100	5100	5100	5100	0
504	20241119	115300	11907750	5100	5100	5100	5100	0
505	20241119	115200	11907750	5100	5100	5100	5100	0
506	20241119	115100	11907750	5100	5100	5100	5100	0
507	20241119	115000	11907750	5100	5100	5100	5100	0
508	20241119	114900	11907750	5100	5100	5100	5100	0
509	20241119	114800	11907750	5100	5100	5100	5100	0
510	20241119	114700	11907750	5100	5100	5100	5100	0
511	20241119	114600	11907750	5100	5100	5100	5100	0
512	20241119	114500	11907750	5100	5100	5100	5100	0
513	20241119	114400	11907750	5100	5100	5100	5100	0
514	20241119	114300	11907750	5100	5100	5100	5100	0
515	20241119	114200	11907750	5100	5100	5100	5100	0
516	20241119	114100	11907750	5100	5100	5100	5100	0
517	20241119	114000	11907750	5100	5100	5100	5100	0
518	20241119	113900	11907750	5100	5100	5100	5100	0
519	20241119	113800	11907750	5100	5100	5100	5100	0
520	20241119	113700	11907750	5100	5100	5100	5100	0
521	20241119	113600	11907750	5100	5100	5100	5100	0
522	20241119	113500	11907750	5100	5100	5100	5100	0
523	20241119	113400	11907750	5100	5100	5100	5100	0
524	20241119	113300	11907750	5100	5100	5100	5100	0
525	20241119	113200	11907750	5100	5100	5100	5100	3
526	20241119	113100	11892450	5110	5110	5110	5110	0
527	20241119	113000	11892450	5110	5110	5110	5110	0
528	20241119	112900	11892450	5110	5110	5110	5110	0
529	20241119	112800	11892450	5110	5110	5110	5110	2
530	20241119	112700	11882230	5110	5110	5110	5110	0
531	20241119	112600	11882230	5110	5110	5110	5110	0
532	20241119	112500	11882230	5110	5110	5110	5110	0
533	20241119	112400	11882230	5110	5110	5110	5110	0
534	20241119	112300	11882230	5110	5110	5110	5110	0
535	20241119	112200	11882230	5110	5110	5110	5110	0
536	20241119	112100	11882230	5110	5110	5110	5110	14
537	20241119	112000	11810690	5120	5120	5120	5120	12
538	20241119	111900	11749250	5140	5140	5140	5140	17
539	20241119	111800	11661870	5150	5150	5150	5150	0
540	20241119	111700	11661870	5150	5150	5150	5150	0
541	20241119	111600	11661870	5150	5150	5150	5150	0
542	20241119	111500	11661870	5150	5150	5150	5150	0
543	20241119	111400	11661870	5150	5150	5150	5150	0
544	20241119	111300	11661870	5150	5150	5150	5150	0
545	20241119	111200	11661870	5150	5150	5150	5150	1
546	20241119	111100	11656720	5140	5140	5140	5140	1
547	20241119	111000	11651580	5140	5140	5140	5140	0
548	20241119	110900	11651580	5140	5140	5140	5140	0
549	20241119	110800	11651580	5140	5140	5140	5140	0
550	20241119	110700	11651580	5140	5140	5140	5140	0
551	20241119	110600	11651580	5140	5140	5140	5140	55
552	20241119	110500	11368880	5150	5150	5150	5150	0
553	20241119	110400	11368880	5150	5150	5150	5150	0
554	20241119	110300	11368880	5150	5150	5150	5150	0
555	20241119	110200	11368880	5150	5150	5150	5150	0
556	20241119	110100	11368880	5150	5150	5150	5150	0
557	20241119	110000	11368880	5150	5150	5150	5150	0
558	20241119	105900	11368880	5150	5150	5150	5150	0
559	20241119	105800	11368880	5150	5150	5150	5150	0
560	20241119	105700	11368880	5150	5150	5150	5150	0
561	20241119	105600	11368880	5150	5150	5150	5150	0
562	20241119	105500	11368880	5150	5150	5150	5150	0
563	20241119	105400	11368880	5150	5150	5150	5150	1
564	20241119	105300	11363730	5140	5140	5140	5140	0
565	20241119	105200	11363730	5140	5140	5140	5140	0
566	20241119	105100	11363730	5140	5150	5150	5140	2
567	20241119	105000	11353440	5150	5150	5150	5150	0
568	20241119	104900	11353440	5150	5150	5150	5150	0
569	20241119	104800	11353440	5150	5150	5150	5150	0
570	20241119	104700	11353440	5150	5150	5150	5150	1
571	20241119	104600	11348290	5140	5140	5140	5140	7
572	20241119	104500	11312310	5140	5140	5140	5140	0
573	20241119	104400	11312310	5140	5140	5140	5140	0
574	20241119	104300	11312310	5140	5140	5140	5140	0
575	20241119	104200	11312310	5140	5140	5140	5140	0
576	20241119	104100	11312310	5140	5140	5140	5140	7
577	20241119	104000	11276330	5140	5140	5140	5140	0
578	20241119	103900	11276330	5140	5140	5140	5140	0
579	20241119	103800	11276330	5140	5140	5140	5140	0
580	20241119	103700	11276330	5140	5140	5140	5140	0
581	20241119	103600	11276330	5140	5140	5140	5140	0
582	20241119	103500	11276330	5140	5140	5140	5140	0
583	20241119	103400	11276330	5140	5140	5140	5140	0
584	20241119	103300	11276330	5140	5140	5140	5140	0
585	20241119	103200	11276330	5140	5140	5140	5140	0
586	20241119	103100	11276330	5140	5140	5140	5140	12
587	20241119	103000	11214650	5140	5140	5140	5140	0
588	20241119	102900	11214650	5140	5140	5140	5140	0
589	20241119	102800	11214650	5140	5140	5140	5140	0
590	20241119	102700	11214650	5140	5140	5140	5140	0
591	20241119	102600	11214650	5140	5140	5140	5140	0
592	20241119	102500	11214650	5140	5140	5140	5140	0
593	20241119	102400	11214650	5140	5140	5140	5140	0
594	20241119	102300	11214650	5140	5140	5140	5140	0
595	20241119	102200	11214650	5140	5140	5140	5140	0
596	20241119	102100	11214650	5140	5140	5140	5140	0
597	20241119	102000	11214650	5140	5140	5140	5140	0
598	20241119	101900	11214650	5140	5140	5140	5140	0
599	20241119	101800	11214650	5140	5140	5140	5140	0
600	20241119	101700	11214650	5140	5130	5140	5130	50
601	20241119	101600	10958120	5140	5140	5140	5140	0
602	20241119	101500	10958120	5140	5140	5140	5140	0
603	20241119	101400	10958120	5140	5140	5140	5140	0
604	20241119	101300	10958120	5140	5140	5140	5140	0
605	20241119	101200	10958120	5140	5140	5140	5140	0
606	20241119	101100	10958120	5140	5140	5140	5140	32
607	20241119	101000	10793640	5140	5140	5140	5140	0
608	20241119	100900	10793640	5140	5140	5140	5140	0
609	20241119	100800	10793640	5140	5140	5140	5140	0
610	20241119	100700	10793640	5140	5140	5140	5140	0
611	20241119	100600	10793640	5140	5140	5140	5140	0
612	20241119	100500	10793640	5140	5140	5140	5140	0
613	20241119	100400	10793640	5140	5140	5140	5140	6
614	20241119	100300	10762800	5150	5150	5150	5150	0
615	20241119	100200	10762800	5150	5150	5150	5150	0
616	20241119	100100	10762800	5150	5150	5150	5150	58
617	20241119	100000	10464100	5150	5150	5150	5150	0
618	20241119	095900	10464100	5150	5150	5150	5150	0
619	20241119	095800	10464100	5150	5150	5150	5150	3
620	20241119	095700	10448650	5100	5100	5100	5100	0
621	20241119	095600	10448650	5100	5100	5100	5100	0
622	20241119	095500	10448650	5100	5100	5100	5100	0
623	20241119	095400	10448650	5100	5100	5100	5100	0
624	20241119	095300	10448650	5100	5100	5100	5100	0
625	20241119	095200	10448650	5100	5100	5100	5100	0
626	20241119	095100	10448650	5100	5100	5100	5100	0
627	20241119	095000	10448650	5100	5100	5100	5100	0
628	20241119	094900	10448650	5100	5100	5100	5100	0
629	20241119	094800	10448650	5100	5100	5100	5100	0
630	20241119	094700	10448650	5100	5100	5100	5100	0
631	20241119	094600	10448650	5100	5100	5100	5100	0
632	20241119	094500	10448650	5100	5100	5100	5100	0
633	20241119	094400	10448650	5100	5100	5100	5100	0
634	20241119	094300	10448650	5100	5100	5100	5100	0
635	20241119	094200	10448650	5100	5170	5170	5100	2
636	20241119	094100	10438380	5090	5170	5170	5090	5
637	20241119	094000	10412610	5080	5080	5080	5080	0
638	20241119	093900	10412610	5080	5080	5080	5080	0
639	20241119	093800	10412610	5080	5080	5080	5080	0
640	20241119	093700	10412610	5080	5080	5080	5080	0
641	20241119	093600	10412610	5080	5080	5080	5080	0
642	20241119	093500	10412610	5080	5080	5080	5080	0
643	20241119	093400	10412610	5080	5080	5080	5080	1
644	20241119	093300	10407530	5080	5090	5200	5080	481
645	20241119	093200	7947460	5150	5100	5170	5080	1293
646	20241119	093100	1289820	5080	5080	5080	5080	0
647	20241119	093000	1289820	5080	5080	5080	5080	0
648	20241119	092900	1289820	5080	5080	5080	5080	0
649	20241119	092800	1289820	5080	5080	5080	5080	1
650	20241119	092700	1284740	5110	5100	5110	5080	6
651	20241119	092600	1254150	5080	5080	5080	5080	0
652	20241119	092500	1254150	5080	5080	5080	5080	0
653	20241119	092400	1254150	5080	5080	5110	5080	161
654	20241119	092300	435890	5100	5100	5100	5100	0
655	20241119	092200	435890	5100	5100	5100	5100	0
656	20241119	092100	435890	5100	5100	5100	5100	0
657	20241119	092000	435890	5100	5100	5100	5100	0
658	20241119	091900	435890	5100	5100	5100	5100	0
659	20241119	091800	435890	5100	5100	5100	5100	0
660	20241119	091700	435890	5100	5100	5100	5100	0
661	20241119	091600	435890	5100	5100	5100	5100	0
662	20241119	091500	435890	5100	5090	5100	5060	84
663	20241119	091400	10190	5090	5090	5090	5090	0
664	20241119	091300	10190	5090	5090	5090	5090	0
665	20241119	091200	10190	5090	5090	5090	5090	0
666	20241119	091100	10190	5090	5090	5090	5090	0
667	20241119	091000	10190	5090	5090	5090	5090	0
668	20241119	090900	10190	5090	5090	5090	5090	0
669	20241119	090800	10190	5090	5090	5090	5090	0
670	20241119	090700	10190	5090	5090	5090	5090	0
671	20241119	090600	10190	5090	5090	5090	5090	0
672	20241119	090500	10190	5090	5090	5090	5090	0
673	20241119	090400	10190	5090	5090	5090	5090	1
674	20241119	090300	5100	5100	5100	5100	5100	0
675	20241119	090200	5100	5100	5100	5100	5100	0
676	20241119	090100	5100	5100	5100	5100	5100	0
677	20241119	090000	5100	5100	5100	5100	5100	1