KissMeData/192440/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202500	322479620	19960	19960	19960	19960	3
3	20241119	202400	322479620	19960	19960	19960	19960	0
4	20241119	202300	322479620	19960	19960	19960	19960	0
5	20241119	202200	322479620	19960	19960	19960	19960	0
6	20241119	202100	322479620	19960	19960	19960	19960	0
7	20241119	202000	322479620	19960	19960	19960	19960	0
8	20241119	201900	322479620	19960	19960	19960	19960	0
9	20241119	201800	322479620	19960	19960	19960	19960	0
10	20241119	201700	322479620	19960	19960	19960	19960	0
11	20241119	201600	322479620	19960	19960	19960	19960	0
12	20241119	201500	322479620	19960	19960	19960	19960	0
13	20241119	201400	322479620	19960	19960	19960	19960	0
14	20241119	201300	322479620	19960	19960	19960	19960	0
15	20241119	201200	322479620	19960	19960	19960	19960	0
16	20241119	201100	322479620	19960	19960	19960	19960	0
17	20241119	201000	322479620	19960	19960	19960	19960	0
18	20241119	200900	322479620	19960	19960	19960	19960	0
19	20241119	200800	322479620	19960	19960	19960	19960	0
20	20241119	200700	322479620	19960	19960	19960	19960	0
21	20241119	200600	322479620	19960	19960	19960	19960	0
22	20241119	200500	322479620	19960	19960	19960	19960	0
23	20241119	200400	322479620	19960	19960	19960	19960	0
24	20241119	200300	322479620	19960	19960	19960	19960	0
25	20241119	200200	322479620	19960	19960	19960	19960	0
26	20241119	200100	322479620	19960	19960	19960	19960	0
27	20241119	200000	322479620	19960	19960	19960	19960	0
28	20241119	195900	322479620	19960	19960	19960	19960	0
29	20241119	195800	322479620	19960	19960	19960	19960	0
30	20241119	195700	322479620	19960	19960	19960	19960	0
31	20241119	195600	322479620	19960	19960	19960	19960	0
32	20241119	195500	322479620	19960	19960	19960	19960	3
33	20241119	195400	322479620	19960	19960	19960	19960	0
34	20241119	195300	322479620	19960	19960	19960	19960	0
35	20241119	195200	322479620	19960	19960	19960	19960	0
36	20241119	195100	322479620	19960	19960	19960	19960	0
37	20241119	195000	322479620	19960	19960	19960	19960	0
38	20241119	194900	322479620	19960	19960	19960	19960	0
39	20241119	194800	322479620	19960	19960	19960	19960	0
40	20241119	194700	322479620	19960	19960	19960	19960	0
41	20241119	194600	322479620	19960	19960	19960	19960	0
42	20241119	194500	322479620	19960	19960	19960	19960	0
43	20241119	194400	322479620	19960	19960	19960	19960	0
44	20241119	194300	322479620	19960	19960	19960	19960	0
45	20241119	194200	322479620	19960	19960	19960	19960	0
46	20241119	194100	322479620	19960	19960	19960	19960	0
47	20241119	194000	322479620	19960	19960	19960	19960	0
48	20241119	193900	322479620	19960	19960	19960	19960	0
49	20241119	193800	322479620	19960	19960	19960	19960	0
50	20241119	193700	322479620	19960	19960	19960	19960	0
51	20241119	193600	322479620	19960	19960	19960	19960	0
52	20241119	193500	322479620	19960	19960	19960	19960	0
53	20241119	193400	322479620	19960	19960	19960	19960	0
54	20241119	193300	322479620	19960	19960	19960	19960	0
55	20241119	193200	322479620	19960	19960	19960	19960	0
56	20241119	193100	322479620	19960	19960	19960	19960	0
57	20241119	193000	322479620	19960	19960	19960	19960	0
58	20241119	192900	322479620	19960	19960	19960	19960	0
59	20241119	192800	322479620	19960	19960	19960	19960	0
60	20241119	192700	322479620	19960	19960	19960	19960	0
61	20241119	192600	322479620	19960	19960	19960	19960	0
62	20241119	192500	322479620	19960	19960	19960	19960	3
63	20241119	192400	322479620	19960	19960	19960	19960	0
64	20241119	192300	322479620	19960	19960	19960	19960	0
65	20241119	192200	322479620	19960	19960	19960	19960	0
66	20241119	192100	322479620	19960	19960	19960	19960	0
67	20241119	192000	322479620	19960	19960	19960	19960	0
68	20241119	191900	322479620	19960	19960	19960	19960	0
69	20241119	191800	322479620	19960	19960	19960	19960	0
70	20241119	191700	322479620	19960	19960	19960	19960	0
71	20241119	191600	322479620	19960	19960	19960	19960	0
72	20241119	191500	322479620	19960	19960	19960	19960	0
73	20241119	191400	322479620	19960	19960	19960	19960	0
74	20241119	191300	322479620	19960	19960	19960	19960	0
75	20241119	191200	322479620	19960	19960	19960	19960	0
76	20241119	191100	322479620	19960	19960	19960	19960	0
77	20241119	191000	322479620	19960	19960	19960	19960	0
78	20241119	190900	322479620	19960	19960	19960	19960	0
79	20241119	190800	322479620	19960	19960	19960	19960	0
80	20241119	190700	322479620	19960	19960	19960	19960	0
81	20241119	190600	322479620	19960	19960	19960	19960	0
82	20241119	190500	322479620	19960	19960	19960	19960	0
83	20241119	190400	322479620	19960	19960	19960	19960	0
84	20241119	190300	322479620	19960	19960	19960	19960	0
85	20241119	190200	322479620	19960	19960	19960	19960	0
86	20241119	190100	322479620	19960	19960	19960	19960	0
87	20241119	190000	322479620	19960	19960	19960	19960	0
88	20241119	185900	322479620	19960	19960	19960	19960	0
89	20241119	185800	322479620	19960	19960	19960	19960	0
90	20241119	185700	322479620	19960	19960	19960	19960	0
91	20241119	185600	322479620	19960	19960	19960	19960	0
92	20241119	185500	322479620	19960	19960	19960	19960	3
93	20241119	185400	322479620	19960	19960	19960	19960	0
94	20241119	185300	322479620	19960	19960	19960	19960	0
95	20241119	185200	322479620	19960	19960	19960	19960	0
96	20241119	185100	322479620	19960	19960	19960	19960	0
97	20241119	185000	322479620	19960	19960	19960	19960	0
98	20241119	184900	322479620	19960	19960	19960	19960	0
99	20241119	184800	322479620	19960	19960	19960	19960	0
100	20241119	184700	322479620	19960	19960	19960	19960	0
101	20241119	184600	322479620	19960	19960	19960	19960	0
102	20241119	184500	322479620	19960	19960	19960	19960	0
103	20241119	184400	322479620	19960	19960	19960	19960	0
104	20241119	184300	322479620	19960	19960	19960	19960	0
105	20241119	184200	322479620	19960	19960	19960	19960	0
106	20241119	184100	322479620	19960	19960	19960	19960	0
107	20241119	184000	322479620	19960	19960	19960	19960	0
108	20241119	183900	322479620	19960	19960	19960	19960	0
109	20241119	183800	322479620	19960	19960	19960	19960	0
110	20241119	183700	322479620	19960	19960	19960	19960	0
111	20241119	183600	322479620	19960	19960	19960	19960	0
112	20241119	183500	322479620	19960	19960	19960	19960	0
113	20241119	183400	322479620	19960	19960	19960	19960	0
114	20241119	183300	322479620	19960	19960	19960	19960	0
115	20241119	183200	322479620	19960	19960	19960	19960	0
116	20241119	183100	322479620	19960	19960	19960	19960	0
117	20241119	183000	322479620	19960	19960	19960	19960	0
118	20241119	182900	322479620	19960	19960	19960	19960	0
119	20241119	182800	322479620	19960	19960	19960	19960	0
120	20241119	182700	322479620	19960	19960	19960	19960	0
121	20241119	182600	322479620	19960	19960	19960	19960	0
122	20241119	182500	322479620	19960	19960	19960	19960	3
123	20241119	182400	322479620	19960	19960	19960	19960	0
124	20241119	182300	322479620	19960	19960	19960	19960	0
125	20241119	182200	322479620	19960	19960	19960	19960	0
126	20241119	182100	322479620	19960	19960	19960	19960	0
127	20241119	182000	322479620	19960	19960	19960	19960	0
128	20241119	181900	322479620	19960	19960	19960	19960	0
129	20241119	181800	322479620	19960	19960	19960	19960	0
130	20241119	181700	322479620	19960	19960	19960	19960	0
131	20241119	181600	322479620	19960	19960	19960	19960	0
132	20241119	181500	322479620	19960	19960	19960	19960	0
133	20241119	181400	322479620	19960	19960	19960	19960	0
134	20241119	181300	322479620	19960	19960	19960	19960	0
135	20241119	181200	322479620	19960	19960	19960	19960	0
136	20241119	181100	322479620	19960	19960	19960	19960	0
137	20241119	181000	322479620	19960	19960	19960	19960	0
138	20241119	180900	322479620	19960	19960	19960	19960	0
139	20241119	180800	322479620	19960	19960	19960	19960	0
140	20241119	180700	322479620	19960	19960	19960	19960	0
141	20241119	180600	322479620	19960	19960	19960	19960	0
142	20241119	180500	322479620	19960	19960	19960	19960	0
143	20241119	180400	322479620	19960	19960	19960	19960	0
144	20241119	180300	322479620	19960	19960	19960	19960	0
145	20241119	180200	322479620	19960	19960	19960	19960	0
146	20241119	180100	322479620	19960	19960	19960	19960	0
147	20241119	180000	322479620	19960	19960	19960	19960	0
148	20241119	175900	322479620	19960	19960	19960	19960	0
149	20241119	175800	322479620	19960	19960	19960	19960	0
150	20241119	175700	322479620	19960	19960	19960	19960	0
151	20241119	175600	322479620	19960	19960	19960	19960	0
152	20241119	175500	322479620	19960	19960	19960	19960	3
153	20241119	175400	322479620	19960	19960	19960	19960	0
154	20241119	175300	322479620	19960	19960	19960	19960	0
155	20241119	175200	322479620	19960	19960	19960	19960	0
156	20241119	175100	322479620	19960	19960	19960	19960	0
157	20241119	175000	322479620	19960	19960	19960	19960	0
158	20241119	174900	322479620	19960	19960	19960	19960	0
159	20241119	174800	322479620	19960	19960	19960	19960	0
160	20241119	174700	322479620	19960	19960	19960	19960	0
161	20241119	174600	322479620	19960	19960	19960	19960	0
162	20241119	174500	322479620	19960	19960	19960	19960	0
163	20241119	174400	322479620	19960	19960	19960	19960	0
164	20241119	174300	322479620	19960	19960	19960	19960	0
165	20241119	174200	322479620	19960	19960	19960	19960	0
166	20241119	174100	322479620	19960	19960	19960	19960	0
167	20241119	174000	322479620	19960	19960	19960	19960	0
168	20241119	173900	322479620	19960	19960	19960	19960	0
169	20241119	173800	322479620	19960	19960	19960	19960	0
170	20241119	173700	322479620	19960	19960	19960	19960	0
171	20241119	173600	322479620	19960	19960	19960	19960	0
172	20241119	173500	322479620	19960	19960	19960	19960	0
173	20241119	173400	322479620	19960	19960	19960	19960	0
174	20241119	173300	322479620	19960	19960	19960	19960	0
175	20241119	173200	322479620	19960	19960	19960	19960	0
176	20241119	173100	322479620	19960	19960	19960	19960	0
177	20241119	173000	322479620	19960	19960	19960	19960	0
178	20241119	172900	322479620	19960	19960	19960	19960	0
179	20241119	172800	322479620	19960	19960	19960	19960	0
180	20241119	172700	322479620	19960	19960	19960	19960	0
181	20241119	172600	322479620	19960	19960	19960	19960	0
182	20241119	172500	322479620	19960	19960	19960	19960	3
183	20241119	172400	322479620	19960	19960	19960	19960	0
184	20241119	172300	322479620	19960	19960	19960	19960	0
185	20241119	172200	322479620	19960	19960	19960	19960	0
186	20241119	172100	322479620	19960	19960	19960	19960	0
187	20241119	172000	322479620	19960	19960	19960	19960	0
188	20241119	171900	322479620	19960	19960	19960	19960	0
189	20241119	171800	322479620	19960	19960	19960	19960	0
190	20241119	171700	322479620	19960	19960	19960	19960	0
191	20241119	171600	322479620	19960	19960	19960	19960	0
192	20241119	171500	322479620	19960	19960	19960	19960	0
193	20241119	171400	322479620	19960	19960	19960	19960	0
194	20241119	171300	322479620	19960	19960	19960	19960	0
195	20241119	171200	322479620	19960	19960	19960	19960	0
196	20241119	171100	322479620	19960	19960	19960	19960	0
197	20241119	171000	322479620	19960	19960	19960	19960	0
198	20241119	170900	322479620	19960	19960	19960	19960	0
199	20241119	170800	322479620	19960	19960	19960	19960	0
200	20241119	170700	322479620	19960	19960	19960	19960	0
201	20241119	170600	322479620	19960	19960	19960	19960	0
202	20241119	170500	322479620	19960	19960	19960	19960	0
203	20241119	170400	322479620	19960	19960	19960	19960	0
204	20241119	170300	322479620	19960	19960	19960	19960	0
205	20241119	170200	322479620	19960	19960	19960	19960	0
206	20241119	170100	322479620	19960	19960	19960	19960	0
207	20241119	170000	322479620	19960	19960	19960	19960	0
208	20241119	165900	322479620	19960	19960	19960	19960	0
209	20241119	165800	322479620	19960	19960	19960	19960	0
210	20241119	165700	322479620	19960	19960	19960	19960	0
211	20241119	165600	322479620	19960	19960	19960	19960	0
212	20241119	165500	322479620	19960	19960	19960	19960	3
213	20241119	165400	322479620	19960	19960	19960	19960	0
214	20241119	165300	322479620	19960	19960	19960	19960	0
215	20241119	165200	322479620	19960	19960	19960	19960	0
216	20241119	165100	322479620	19960	19960	19960	19960	0
217	20241119	165000	322479620	19960	19960	19960	19960	0
218	20241119	164900	322479620	19960	19960	19960	19960	0
219	20241119	164800	322479620	19960	19960	19960	19960	0
220	20241119	164700	322479620	19960	19960	19960	19960	0
221	20241119	164600	322479620	19960	19960	19960	19960	0
222	20241119	164500	322479620	19960	19960	19960	19960	0
223	20241119	164400	322479620	19960	19960	19960	19960	0
224	20241119	164300	322479620	19960	19960	19960	19960	0
225	20241119	164200	322479620	19960	19960	19960	19960	0
226	20241119	164100	322479620	19960	19960	19960	19960	0
227	20241119	164000	322479620	19960	19960	19960	19960	0
228	20241119	163900	322479620	19960	19960	19960	19960	0
229	20241119	163800	322479620	19960	19960	19960	19960	0
230	20241119	163700	322479620	19960	19960	19960	19960	0
231	20241119	163600	322479620	19960	19960	19960	19960	0
232	20241119	163500	322479620	19960	19960	19960	19960	0
233	20241119	163400	322479620	19960	19960	19960	19960	0
234	20241119	163300	322479620	19960	19960	19960	19960	0
235	20241119	163200	322479620	19960	19960	19960	19960	0
236	20241119	163100	322479620	19960	19960	19960	19960	0
237	20241119	163000	322479620	19960	19960	19960	19960	0
238	20241119	162900	322479620	19960	19960	19960	19960	0
239	20241119	162800	322479620	19960	19960	19960	19960	0
240	20241119	162700	322479620	19960	19960	19960	19960	0
241	20241119	162600	322479620	19960	19960	19960	19960	0
242	20241119	162500	322479620	19960	19960	19960	19960	3
243	20241119	162400	322479620	19960	19960	19960	19960	0
244	20241119	162300	322479620	19960	19960	19960	19960	0
245	20241119	162200	322479620	19960	19960	19960	19960	0
246	20241119	162100	322479620	19960	19960	19960	19960	0
247	20241119	162000	322479620	19960	19960	19960	19960	0
248	20241119	161900	322479620	19960	19960	19960	19960	0
249	20241119	161800	322479620	19960	19960	19960	19960	0
250	20241119	161700	322479620	19960	19960	19960	19960	0
251	20241119	161600	322479620	19960	19960	19960	19960	0
252	20241119	161500	322479620	19960	19960	19960	19960	0
253	20241119	161400	322479620	19960	19960	19960	19960	0
254	20241119	161300	322479620	19960	19960	19960	19960	0
255	20241119	161200	322479620	19960	19960	19960	19960	0
256	20241119	161100	322479620	19960	19960	19960	19960	0
257	20241119	161000	322479620	19960	19960	19960	19960	0
258	20241119	160900	322479620	19960	19960	19960	19960	0
259	20241119	160800	322479620	19960	19960	19960	19960	0
260	20241119	160700	322479620	19960	19960	19960	19960	0
261	20241119	160600	322479620	19960	19960	19960	19960	0
262	20241119	160500	322479620	19960	19960	19960	19960	0
263	20241119	160400	322479620	19960	19960	19960	19960	0
264	20241119	160300	322479620	19960	19960	19960	19960	0
265	20241119	160200	322479620	19960	19960	19960	19960	0
266	20241119	160100	322479620	19960	19960	19960	19960	0
267	20241119	160000	322479620	19960	19960	19960	19960	0
268	20241119	155900	322479620	19960	19960	19960	19960	0
269	20241119	155800	322479620	19960	19960	19960	19960	0
270	20241119	155700	322479620	19960	19960	19960	19960	0
271	20241119	155600	322479620	19960	19960	19960	19960	0
272	20241119	155500	322479620	19960	19960	19960	19960	3
273	20241119	155400	322479620	19960	19960	19960	19960	0
274	20241119	155300	322479620	19960	19960	19960	19960	0
275	20241119	155200	322479620	19960	19960	19960	19960	0
276	20241119	155100	322479620	19960	19960	19960	19960	0
277	20241119	155000	322479620	19960	19960	19960	19960	0
278	20241119	154900	322479620	19960	19960	19960	19960	0
279	20241119	154800	322479620	19960	19960	19960	19960	0
280	20241119	154700	322479620	19960	19960	19960	19960	0
281	20241119	154600	322479620	19960	19960	19960	19960	0
282	20241119	154500	322479620	19960	19960	19960	19960	0
283	20241119	154400	322479620	19960	19960	19960	19960	0
284	20241119	154300	322479620	19960	19960	19960	19960	0
285	20241119	154200	322479620	19960	19960	19960	19960	0
286	20241119	154100	322479620	19960	19960	19960	19960	0
287	20241119	154000	322479620	19960	19960	19960	19960	0
288	20241119	153900	322479620	19960	19960	19960	19960	0
289	20241119	153800	322479620	19960	19960	19960	19960	0
290	20241119	153700	322479620	19960	19960	19960	19960	0
291	20241119	153600	322479620	19960	19960	19960	19960	0
292	20241119	153500	322479620	19960	19960	19960	19960	0
293	20241119	153400	322479620	19960	19960	19960	19960	0
294	20241119	153300	322479620	19960	19960	19960	19960	0
295	20241119	153200	322479620	19960	19960	19960	19960	0
296	20241119	153100	322479620	19960	19960	19960	19960	0
297	20241119	153000	322479620	19960	19960	19960	19960	3
298	20241119	152900	322419740	19960	19960	19960	19960	0
299	20241119	152800	322419740	19960	19960	19960	19960	0
300	20241119	152700	322419740	19960	19960	19960	19960	0
301	20241119	152600	322419740	19960	19960	19960	19960	0
302	20241119	152500	322419740	19960	19960	19960	19960	0
303	20241119	152400	322419740	19960	19960	19960	19960	0
304	20241119	152300	322419740	19960	19960	19960	19960	0
305	20241119	152200	322419740	19960	19960	19960	19960	0
306	20241119	152100	322419740	19960	19960	19960	19960	0
307	20241119	152000	322419740	19960	19960	19960	19960	0
308	20241119	151900	322419740	19960	19960	19960	19960	0
309	20241119	151800	322419740	19960	19960	19960	19960	46
310	20241119	151700	321501580	19950	19950	19950	19950	500
311	20241119	151600	311526580	19940	19940	19940	19940	133
312	20241119	151500	308874560	19930	19930	19930	19930	71
313	20241119	151400	307459530	19950	19940	19950	19940	67
314	20241119	151300	306122910	19940	19940	19940	19940	0
315	20241119	151200	306122910	19940	19860	19940	19860	233
316	20241119	151100	301478790	19930	19930	19930	19930	14
317	20241119	151000	301199770	19920	19860	19920	19860	2
318	20241119	150900	301159990	19860	19860	19860	19860	1
319	20241119	150800	301140130	19850	19850	19850	19850	0
320	20241119	150700	301140130	19850	19850	19850	19850	214
321	20241119	150600	296892230	19850	19920	19920	19850	502
322	20241119	150500	286897520	19920	19930	19930	19920	200
323	20241119	150400	282912440	19950	19840	19950	19840	1153
324	20241119	150300	259924440	19840	19830	19840	19830	50
325	20241119	150200	258932920	19830	19830	19830	19830	0
326	20241119	150100	258932920	19830	19830	19830	19830	0
327	20241119	150000	258932920	19830	19830	19830	19810	25
328	20241119	145900	258437190	19830	19830	19830	19830	9
329	20241119	145800	258258720	19810	19830	19830	19810	34
330	20241119	145700	257585100	19830	19830	19830	19830	0
331	20241119	145600	257585100	19830	19830	19830	19830	0
332	20241119	145500	257585100	19830	19830	19830	19830	0
333	20241119	145400	257585100	19830	19830	19830	19830	0
334	20241119	145300	257585100	19830	19830	19830	19830	100
335	20241119	145200	255602100	19810	19810	19810	19810	10
336	20241119	145100	255404000	19830	19830	19830	19830	10
337	20241119	145000	255205700	19820	19820	19820	19820	10
338	20241119	144900	255007500	19820	19820	19820	19820	0
339	20241119	144800	255007500	19820	19820	19820	19820	90
340	20241119	144700	253223700	19820	19820	19820	19820	0
341	20241119	144600	253223700	19820	19820	19820	19820	0
342	20241119	144500	253223700	19820	19820	19820	19820	0
343	20241119	144400	253223700	19820	19820	19820	19820	0
344	20241119	144300	253223700	19820	19820	19820	19820	0
345	20241119	144200	253223700	19820	19820	19820	19820	0
346	20241119	144100	253223700	19820	19820	19820	19820	0
347	20241119	144000	253223700	19820	19820	19820	19820	0
348	20241119	143900	253223700	19820	19820	19820	19820	0
349	20241119	143800	253223700	19820	19820	19820	19820	0
350	20241119	143700	253223700	19820	19820	19820	19820	0
351	20241119	143600	253223700	19820	19820	19820	19820	0
352	20241119	143500	253223700	19820	19820	19820	19820	0
353	20241119	143400	253223700	19820	19820	19820	19820	0
354	20241119	143300	253223700	19820	19820	19820	19820	100
355	20241119	143200	251241700	19830	19830	19830	19830	1
356	20241119	143100	251221870	19830	19830	19830	19830	0
357	20241119	143000	251221870	19830	19830	19830	19830	0
358	20241119	142900	251221870	19830	19830	19830	19830	0
359	20241119	142800	251221870	19830	19830	19830	19830	0
360	20241119	142700	251221870	19830	19830	19830	19830	0
361	20241119	142600	251221870	19830	19830	19830	19830	0
362	20241119	142500	251221870	19830	19830	19830	19830	0
363	20241119	142400	251221870	19830	19830	19830	19830	0
364	20241119	142300	251221870	19830	19830	19830	19830	0
365	20241119	142200	251221870	19830	19830	19830	19830	1
366	20241119	142100	251202040	19810	19810	19810	19810	0
367	20241119	142000	251202040	19810	19810	19810	19810	0
368	20241119	141900	251202040	19810	19810	19810	19810	0
369	20241119	141800	251202040	19810	19810	19810	19810	0
370	20241119	141700	251202040	19810	19840	19840	19810	372
371	20241119	141600	243824920	19840	19840	19840	19840	0
372	20241119	141500	243824920	19840	19840	19840	19840	0
373	20241119	141400	243824920	19840	19840	19840	19840	0
374	20241119	141300	243824920	19840	19840	19840	19840	0
375	20241119	141200	243824920	19840	19840	19840	19840	0
376	20241119	141100	243824920	19840	19840	19840	19840	0
377	20241119	141000	243824920	19840	19840	19840	19840	0
378	20241119	140900	243824920	19840	19840	19840	19840	0
379	20241119	140800	243824920	19840	19840	19840	19840	0
380	20241119	140700	243824920	19840	19840	19840	19840	0
381	20241119	140600	243824920	19840	19840	19840	19840	0
382	20241119	140500	243824920	19840	19840	19840	19840	0
383	20241119	140400	243824920	19840	19840	19840	19840	0
384	20241119	140300	243824920	19840	19840	19840	19840	0
385	20241119	140200	243824920	19840	19840	19840	19840	30
386	20241119	140100	243229720	19840	19840	19840	19840	0
387	20241119	140000	243229720	19840	19840	19840	19840	2
388	20241119	135900	243190040	19840	19850	19850	19840	275
389	20241119	135800	237733000	19850	19850	19850	19850	58
390	20241119	135700	236581700	19850	19850	19850	19850	0
391	20241119	135600	236581700	19850	19850	19850	19850	0
392	20241119	135500	236581700	19850	19850	19850	19850	0
393	20241119	135400	236581700	19850	19850	19850	19850	0
394	20241119	135300	236581700	19850	19850	19850	19850	0
395	20241119	135200	236581700	19850	19850	19850	19850	0
396	20241119	135100	236581700	19850	19850	19850	19850	0
397	20241119	135000	236581700	19850	19860	19860	19850	366
398	20241119	134900	229315660	19870	19870	19870	19870	247
399	20241119	134800	224407770	19870	19870	19870	19870	0
400	20241119	134700	224407770	19870	19870	19870	19870	0
401	20241119	134600	224407770	19870	19870	19870	19870	0
402	20241119	134500	224407770	19870	19870	19870	19870	0
403	20241119	134400	224407770	19870	19870	19870	19870	0
404	20241119	134300	224407770	19870	19870	19870	19870	98
405	20241119	134200	222460510	19870	19870	19870	19870	0
406	20241119	134100	222460510	19870	19870	19870	19870	0
407	20241119	134000	222460510	19870	19870	19870	19870	0
408	20241119	133900	222460510	19870	19870	19870	19870	0
409	20241119	133800	222460510	19870	19870	19870	19870	0
410	20241119	133700	222460510	19870	19870	19870	19870	0
411	20241119	133600	222460510	19870	19870	19870	19870	0
412	20241119	133500	222460510	19870	19870	19870	19870	0
413	20241119	133400	222460510	19870	19870	19870	19870	0
414	20241119	133300	222460510	19870	19870	19870	19870	0
415	20241119	133200	222460510	19870	19870	19870	19870	0
416	20241119	133100	222460510	19870	19870	19870	19870	0
417	20241119	133000	222460510	19870	19870	19870	19870	0
418	20241119	132900	222460510	19870	19870	19870	19870	0
419	20241119	132800	222460510	19870	19870	19870	19870	0
420	20241119	132700	222460510	19870	19870	19870	19870	0
421	20241119	132600	222460510	19870	19870	19870	19870	0
422	20241119	132500	222460510	19870	19870	19870	19870	0
423	20241119	132400	222460510	19870	19870	19870	19870	0
424	20241119	132300	222460510	19870	19870	19870	19870	0
425	20241119	132200	222460510	19870	19870	19870	19870	0
426	20241119	132100	222460510	19870	19870	19870	19870	0
427	20241119	132000	222460510	19870	19870	19870	19870	0
428	20241119	131900	222460510	19870	19870	19870	19870	0
429	20241119	131800	222460510	19870	19870	19870	19870	0
430	20241119	131700	222460510	19870	19870	19870	19870	0
431	20241119	131600	222460510	19870	19870	19870	19870	0
432	20241119	131500	222460510	19870	19870	19870	19870	0
433	20241119	131400	222460510	19870	19870	19870	19870	0
434	20241119	131300	222460510	19870	19870	19870	19870	0
435	20241119	131200	222460510	19870	19870	19870	19870	0
436	20241119	131100	222460510	19870	19870	19870	19870	0
437	20241119	131000	222460510	19870	19870	19870	19870	0
438	20241119	130900	222460510	19870	19870	19870	19870	0
439	20241119	130800	222460510	19870	19870	19870	19870	0
440	20241119	130700	222460510	19870	19870	19870	19870	0
441	20241119	130600	222460510	19870	19870	19870	19870	0
442	20241119	130500	222460510	19870	19870	19870	19870	0
443	20241119	130400	222460510	19870	19870	19870	19870	0
444	20241119	130300	222460510	19870	19870	19870	19870	0
445	20241119	130200	222460510	19870	19870	19870	19870	0
446	20241119	130100	222460510	19870	19870	19870	19870	0
447	20241119	130000	222460510	19870	19870	19870	19870	0
448	20241119	125900	222460510	19870	19870	19870	19870	0
449	20241119	125800	222460510	19870	19870	19870	19870	0
450	20241119	125700	222460510	19870	19880	19880	19870	171
451	20241119	125600	219062730	19900	19900	19900	19900	0
452	20241119	125500	219062730	19900	19900	19900	19900	0
453	20241119	125400	219062730	19900	19900	19900	19900	0
454	20241119	125300	219062730	19900	19900	19900	19900	0
455	20241119	125200	219062730	19900	19900	19900	19900	1
456	20241119	125100	219042830	19900	19900	19900	19900	1
457	20241119	125000	219022930	19900	19900	19900	19900	0
458	20241119	124900	219022930	19900	19900	19900	19900	0
459	20241119	124800	219022930	19900	19900	19900	19900	0
460	20241119	124700	219022930	19900	19900	19900	19900	50
461	20241119	124600	218027930	19870	19870	19870	19870	0
462	20241119	124500	218027930	19870	19870	19870	19870	0
463	20241119	124400	218027930	19870	19870	19870	19870	0
464	20241119	124300	218027930	19870	19870	19870	19870	0
465	20241119	124200	218027930	19870	19870	19870	19870	0
466	20241119	124100	218027930	19870	19870	19870	19870	0
467	20241119	124000	218027930	19870	19870	19870	19870	0
468	20241119	123900	218027930	19870	19870	19870	19870	0
469	20241119	123800	218027930	19870	19870	19870	19870	0
470	20241119	123700	218027930	19870	19870	19870	19870	0
471	20241119	123600	218027930	19870	19870	19870	19870	0
472	20241119	123500	218027930	19870	19870	19870	19870	0
473	20241119	123400	218027930	19870	19870	19870	19870	0
474	20241119	123300	218027930	19870	19870	19870	19870	0
475	20241119	123200	218027930	19870	19870	19870	19870	0
476	20241119	123100	218027930	19870	19870	19870	19870	0
477	20241119	123000	218027930	19870	19870	19870	19870	0
478	20241119	122900	218027930	19870	19870	19870	19870	0
479	20241119	122800	218027930	19870	19870	19870	19870	0
480	20241119	122700	218027930	19870	19870	19870	19870	0
481	20241119	122600	218027930	19870	19870	19870	19870	0
482	20241119	122500	218027930	19870	19870	19870	19870	0
483	20241119	122400	218027930	19870	19870	19870	19870	0
484	20241119	122300	218027930	19870	19870	19870	19870	0
485	20241119	122200	218027930	19870	19870	19870	19870	0
486	20241119	122100	218027930	19870	19870	19870	19870	0
487	20241119	122000	218027930	19870	19870	19870	19870	0
488	20241119	121900	218027930	19870	19870	19870	19870	0
489	20241119	121800	218027930	19870	19870	19870	19870	0
490	20241119	121700	218027930	19870	19870	19870	19870	0
491	20241119	121600	218027930	19870	19870	19870	19870	0
492	20241119	121500	218027930	19870	19870	19870	19870	0
493	20241119	121400	218027930	19870	19870	19870	19870	0
494	20241119	121300	218027930	19870	19880	19880	19870	104
495	20241119	121200	215960430	19880	19880	19880	19880	0
496	20241119	121100	215960430	19880	19880	19880	19880	520
497	20241119	121000	205622830	19880	19880	19880	19880	0
498	20241119	120900	205622830	19880	19880	19880	19880	0
499	20241119	120800	205622830	19880	19880	19880	19880	0
500	20241119	120700	205622830	19880	19880	19880	19880	0
501	20241119	120600	205622830	19880	19880	19880	19880	0
502	20241119	120500	205622830	19880	19880	19880	19880	0
503	20241119	120400	205622830	19880	19880	19880	19880	0
504	20241119	120300	205622830	19880	19880	19880	19880	32
505	20241119	120200	204986670	19880	19880	19880	19880	0
506	20241119	120100	204986670	19880	19880	19880	19880	0
507	20241119	120000	204986670	19880	19880	19880	19880	0
508	20241119	115900	204986670	19880	19880	19880	19880	0
509	20241119	115800	204986670	19880	19880	19880	19880	0
510	20241119	115700	204986670	19880	19880	19880	19880	0
511	20241119	115600	204986670	19880	19880	19880	19880	0
512	20241119	115500	204986670	19880	19880	19880	19880	1
513	20241119	115400	204966790	19880	19880	19880	19880	0
514	20241119	115300	204966790	19880	19880	19880	19880	0
515	20241119	115200	204966790	19880	19880	19880	19880	0
516	20241119	115100	204966790	19880	19880	19880	19880	0
517	20241119	115000	204966790	19880	19880	19880	19880	0
518	20241119	114900	204966790	19880	19880	19880	19880	0
519	20241119	114800	204966790	19880	19880	19880	19880	0
520	20241119	114700	204966790	19880	19880	19880	19880	0
521	20241119	114600	204966790	19880	19880	19880	19880	0
522	20241119	114500	204966790	19880	19880	19880	19880	0
523	20241119	114400	204966790	19880	19880	19880	19880	0
524	20241119	114300	204966790	19880	19880	19880	19880	14
525	20241119	114200	204688470	19950	19950	19950	19950	0
526	20241119	114100	204688470	19950	19950	19950	19950	0
527	20241119	114000	204688470	19950	19950	19950	19950	0
528	20241119	113900	204688470	19950	19950	19950	19950	0
529	20241119	113800	204688470	19950	19950	19950	19950	0
530	20241119	113700	204688470	19950	19950	19950	19950	0
531	20241119	113600	204688470	19950	19950	19950	19950	0
532	20241119	113500	204688470	19950	19950	19950	19950	0
533	20241119	113400	204688470	19950	19950	19950	19950	0
534	20241119	113300	204688470	19950	19950	19950	19950	0
535	20241119	113200	204688470	19950	19950	19950	19950	0
536	20241119	113100	204688470	19950	19950	19950	19950	0
537	20241119	113000	204688470	19950	19950	19950	19950	0
538	20241119	112900	204688470	19950	19940	19950	19940	1806
539	20241119	112800	168663360	19940	19940	19940	19940	0
540	20241119	112700	168663360	19940	19940	19940	19940	0
541	20241119	112600	168663360	19940	19940	19940	19940	0
542	20241119	112500	168663360	19940	19940	19940	19940	0
543	20241119	112400	168663360	19940	19940	19940	19940	0
544	20241119	112300	168663360	19940	19940	19940	19940	0
545	20241119	112200	168663360	19940	19940	19940	19940	0
546	20241119	112100	168663360	19940	19940	19940	19940	0
547	20241119	112000	168663360	19940	19940	19940	19940	5
548	20241119	111900	168563660	19890	19890	19890	19890	0
549	20241119	111800	168563660	19890	19940	19940	19870	568
550	20241119	111700	157255000	19950	19950	19950	19950	0
551	20241119	111600	157255000	19950	19950	19950	19950	0
552	20241119	111500	157255000	19950	19950	19950	19950	0
553	20241119	111400	157255000	19950	19950	19950	19950	0
554	20241119	111300	157255000	19950	19950	19950	19950	0
555	20241119	111200	157255000	19950	19950	19950	19950	132
556	20241119	111100	154621600	19940	19940	19940	19940	118
557	20241119	111000	152268680	19940	19940	19940	19940	251
558	20241119	110900	147263740	19930	19930	19930	19930	0
559	20241119	110800	147263740	19930	19960	19960	19890	954
560	20241119	110700	128258530	19960	19960	19960	19960	97
561	20241119	110600	126322410	19870	19870	19870	19870	0
562	20241119	110500	126322410	19870	19870	19870	19870	0
563	20241119	110400	126322410	19870	19870	19870	19870	10
564	20241119	110300	126123710	19960	19960	19960	19960	0
565	20241119	110200	126123710	19960	19960	19960	19960	0
566	20241119	110100	126123710	19960	19960	19960	19960	250
567	20241119	110000	121133710	19950	19950	19950	19950	268
568	20241119	105900	115787110	19900	19900	19900	19900	0
569	20241119	105800	115787110	19900	19900	19900	19900	0
570	20241119	105700	115787110	19900	19900	19900	19900	232
571	20241119	105600	111170310	19840	19840	19840	19840	0
572	20241119	105500	111170310	19840	19840	19840	19840	0
573	20241119	105400	111170310	19840	19840	19840	19840	3
574	20241119	105300	111110790	19850	19850	19850	19850	0
575	20241119	105200	111110790	19850	19850	19850	19850	0
576	20241119	105100	111110790	19850	19850	19850	19850	0
577	20241119	105000	111110790	19850	19850	19850	19850	598
578	20241119	104900	99240490	19850	19850	19850	19850	0
579	20241119	104800	99240490	19850	19850	19850	19850	100
580	20241119	104700	97255490	19850	19850	19850	19850	218
581	20241119	104600	92928190	19870	19870	19870	19870	0
582	20241119	104500	92928190	19870	19870	19870	19870	0
583	20241119	104400	92928190	19870	19870	19870	19870	0
584	20241119	104300	92928190	19870	19870	19870	19870	0
585	20241119	104200	92928190	19870	19870	19870	19870	5
586	20241119	104100	92828840	19850	19850	19850	19850	10
587	20241119	104000	92630340	19870	19870	19870	19870	0
588	20241119	103900	92630340	19870	19870	19870	19870	0
589	20241119	103800	92630340	19870	19870	19870	19870	0
590	20241119	103700	92630340	19870	19870	19870	19870	0
591	20241119	103600	92630340	19870	19870	19870	19870	0
592	20241119	103500	92630340	19870	19870	19870	19870	0
593	20241119	103400	92630340	19870	19870	19870	19870	1
594	20241119	103300	92610470	19860	19860	19860	19860	0
595	20241119	103200	92610470	19860	19860	19860	19860	0
596	20241119	103100	92610470	19860	19860	19860	19860	10
597	20241119	103000	92411870	19880	19880	19880	19880	0
598	20241119	102900	92411870	19880	19880	19880	19880	31
599	20241119	102800	91795590	19910	19910	19910	19910	41
600	20241119	102700	90979280	19900	19930	19930	19900	128
601	20241119	102600	88428480	19940	19940	19940	19940	0
602	20241119	102500	88428480	19940	19940	19940	19940	0
603	20241119	102400	88428480	19940	19940	19940	19940	0
604	20241119	102300	88428480	19940	19940	19940	19940	0
605	20241119	102200	88428480	19940	19940	19940	19940	0
606	20241119	102100	88428480	19940	19940	19940	19940	0
607	20241119	102000	88428480	19940	19940	19940	19940	0
608	20241119	101900	88428480	19940	19940	19940	19940	0
609	20241119	101800	88428480	19940	19940	19940	19940	0
610	20241119	101700	88428480	19940	19940	19940	19940	0
611	20241119	101600	88428480	19940	19940	19940	19940	0
612	20241119	101500	88428480	19940	19940	19940	19940	0
613	20241119	101400	88428480	19940	19940	19940	19940	0
614	20241119	101300	88428480	19940	19940	19940	19940	0
615	20241119	101200	88428480	19940	19940	19940	19940	0
616	20241119	101100	88428480	19940	19940	19940	19940	0
617	20241119	101000	88428480	19940	19940	19940	19940	0
618	20241119	100900	88428480	19940	19940	19940	19940	0
619	20241119	100800	88428480	19940	19940	19940	19940	0
620	20241119	100700	88428480	19940	19940	19940	19940	0
621	20241119	100600	88428480	19940	19940	19940	19940	1
622	20241119	100500	88408540	19950	19950	19950	19950	0
623	20241119	100400	88408540	19950	19940	19950	19940	138
624	20241119	100300	85656550	19910	19910	19910	19910	0
625	20241119	100200	85656550	19910	19910	19910	19910	0
626	20241119	100100	85656550	19910	19910	19910	19910	0
627	20241119	100000	85656550	19910	19910	19910	19910	0
628	20241119	095900	85656550	19910	19910	19910	19910	0
629	20241119	095800	85656550	19910	19910	19910	19910	49
630	20241119	095700	84680960	19930	19960	19960	19890	761
631	20241119	095600	69506490	19980	19980	19980	19980	0
632	20241119	095500	69506490	19980	19980	19980	19980	0
633	20241119	095400	69506490	19980	19980	19980	19980	0
634	20241119	095300	69506490	19980	19980	19980	19980	0
635	20241119	095200	69506490	19980	19980	19980	19980	0
636	20241119	095100	69506490	19980	19980	19980	19980	297
637	20241119	095000	63572430	19980	19980	19980	19980	0
638	20241119	094900	63572430	19980	19980	19980	19980	1
639	20241119	094800	63552450	19980	19980	19980	19980	5
640	20241119	094700	63452550	19950	19950	19950	19950	9
641	20241119	094600	63273000	19990	19990	19990	19990	0
642	20241119	094500	63273000	19990	19990	19990	19990	0
643	20241119	094400	63273000	19990	19990	19990	19990	0
644	20241119	094300	63273000	19990	19990	19990	19990	0
645	20241119	094200	63273000	19990	20000	20000	19990	2
646	20241119	094100	63233010	19940	19940	19940	19940	0
647	20241119	094000	63233010	19940	19940	19940	19940	0
648	20241119	093900	63233010	19940	19940	19940	19940	0
649	20241119	093800	63233010	19940	19940	19940	19940	50
650	20241119	093700	62236010	20050	20050	20050	20050	0
651	20241119	093600	62236010	20050	20050	20050	20050	0
652	20241119	093500	62236010	20050	20050	20050	20050	0
653	20241119	093400	62236010	20050	20050	20050	20050	0
654	20241119	093300	62236010	20050	19940	20050	19940	118
655	20241119	093200	59881110	20150	20150	20150	20150	0
656	20241119	093100	59881110	20150	19930	20150	19930	517
657	20241119	093000	49553900	19930	19930	19930	19930	1
658	20241119	092900	49533970	19930	19880	19930	19880	441
659	20241119	092800	40755990	19930	19930	19930	19930	0
660	20241119	092700	40755990	19930	19890	19930	19840	1431
661	20241119	092600	12321930	19890	19890	19890	19890	0
662	20241119	092500	12321930	19890	19890	19890	19890	0
663	20241119	092400	12321930	19890	19890	19890	19890	0
664	20241119	092300	12321930	19890	19890	19890	19890	0
665	20241119	092200	12321930	19890	19890	19890	19890	0
666	20241119	092100	12321930	19890	19890	19890	19890	0
667	20241119	092000	12321930	19890	19890	19890	19890	0
668	20241119	091900	12321930	19890	19890	19890	19890	1
669	20241119	091800	12302040	19890	19890	19890	19890	0
670	20241119	091700	12302040	19890	19890	19890	19890	0
671	20241119	091600	12302040	19890	19890	19890	19890	2
672	20241119	091500	12262260	19900	19880	19900	19870	155
673	20241119	091400	9181910	19900	19920	19920	19900	85
674	20241119	091300	7490080	19980	19980	19980	19980	0
675	20241119	091200	7490080	19980	19980	19980	19980	0
676	20241119	091100	7490080	19980	19980	19980	19980	0
677	20241119	091000	7490080	19980	19980	19980	19980	1
678	20241119	090900	7470100	19990	19990	19990	19990	0
679	20241119	090800	7470100	19990	19990	19990	19990	0
680	20241119	090700	7470100	19990	19990	19990	19990	0
681	20241119	090600	7470100	19990	19990	19990	19990	0
682	20241119	090500	7470100	19990	19990	19990	19990	0
683	20241119	090400	7470100	19990	19990	19990	19990	0
684	20241119	090300	7470100	19990	19990	19990	19990	0
685	20241119	090200	7470100	19990	19900	19990	19900	142
686	20241119	090100	4642560	19840	19840	19840	19840	0
687	20241119	090000	4642560	19840	19840	19840	19840	234