KissMeData/435870/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212200	19543760	2090	2090	2090	2090	500
3	20241119	212100	19543760	2090	2090	2090	2090	0
4	20241119	212000	19543760	2090	2090	2090	2090	0
5	20241119	211900	19543760	2090	2090	2090	2090	0
6	20241119	211800	19543760	2090	2090	2090	2090	0
7	20241119	211700	19543760	2090	2090	2090	2090	0
8	20241119	211600	19543760	2090	2090	2090	2090	0
9	20241119	211500	19543760	2090	2090	2090	2090	0
10	20241119	211400	19543760	2090	2090	2090	2090	0
11	20241119	211300	19543760	2090	2090	2090	2090	0
12	20241119	211200	19543760	2090	2090	2090	2090	0
13	20241119	211100	19543760	2090	2090	2090	2090	0
14	20241119	211000	19543760	2090	2090	2090	2090	0
15	20241119	210900	19543760	2090	2090	2090	2090	0
16	20241119	210800	19543760	2090	2090	2090	2090	0
17	20241119	210700	19543760	2090	2090	2090	2090	0
18	20241119	210600	19543760	2090	2090	2090	2090	0
19	20241119	210500	19543760	2090	2090	2090	2090	0
20	20241119	210400	19543760	2090	2090	2090	2090	0
21	20241119	210300	19543760	2090	2090	2090	2090	0
22	20241119	210200	19543760	2090	2090	2090	2090	0
23	20241119	210100	19543760	2090	2090	2090	2090	0
24	20241119	210000	19543760	2090	2090	2090	2090	0
25	20241119	205900	19543760	2090	2090	2090	2090	0
26	20241119	205800	19543760	2090	2090	2090	2090	0
27	20241119	205700	19543760	2090	2090	2090	2090	0
28	20241119	205600	19543760	2090	2090	2090	2090	0
29	20241119	205500	19543760	2090	2090	2090	2090	0
30	20241119	205400	19543760	2090	2090	2090	2090	0
31	20241119	205300	19543760	2090	2090	2090	2090	0
32	20241119	205200	19543760	2090	2090	2090	2090	500
33	20241119	205100	19543760	2090	2090	2090	2090	0
34	20241119	205000	19543760	2090	2090	2090	2090	0
35	20241119	204900	19543760	2090	2090	2090	2090	0
36	20241119	204800	19543760	2090	2090	2090	2090	0
37	20241119	204700	19543760	2090	2090	2090	2090	0
38	20241119	204600	19543760	2090	2090	2090	2090	0
39	20241119	204500	19543760	2090	2090	2090	2090	0
40	20241119	204400	19543760	2090	2090	2090	2090	0
41	20241119	204300	19543760	2090	2090	2090	2090	0
42	20241119	204200	19543760	2090	2090	2090	2090	0
43	20241119	204100	19543760	2090	2090	2090	2090	0
44	20241119	204000	19543760	2090	2090	2090	2090	0
45	20241119	203900	19543760	2090	2090	2090	2090	0
46	20241119	203800	19543760	2090	2090	2090	2090	0
47	20241119	203700	19543760	2090	2090	2090	2090	0
48	20241119	203600	19543760	2090	2090	2090	2090	0
49	20241119	203500	19543760	2090	2090	2090	2090	0
50	20241119	203400	19543760	2090	2090	2090	2090	0
51	20241119	203300	19543760	2090	2090	2090	2090	0
52	20241119	203200	19543760	2090	2090	2090	2090	0
53	20241119	203100	19543760	2090	2090	2090	2090	0
54	20241119	203000	19543760	2090	2090	2090	2090	0
55	20241119	202900	19543760	2090	2090	2090	2090	0
56	20241119	202800	19543760	2090	2090	2090	2090	0
57	20241119	202700	19543760	2090	2090	2090	2090	0
58	20241119	202600	19543760	2090	2090	2090	2090	0
59	20241119	202500	19543760	2090	2090	2090	2090	0
60	20241119	202400	19543760	2090	2090	2090	2090	0
61	20241119	202300	19543760	2090	2090	2090	2090	0
62	20241119	202200	19543760	2090	2090	2090	2090	500
63	20241119	202100	19543760	2090	2090	2090	2090	0
64	20241119	202000	19543760	2090	2090	2090	2090	0
65	20241119	201900	19543760	2090	2090	2090	2090	0
66	20241119	201800	19543760	2090	2090	2090	2090	0
67	20241119	201700	19543760	2090	2090	2090	2090	0
68	20241119	201600	19543760	2090	2090	2090	2090	0
69	20241119	201500	19543760	2090	2090	2090	2090	0
70	20241119	201400	19543760	2090	2090	2090	2090	0
71	20241119	201300	19543760	2090	2090	2090	2090	0
72	20241119	201200	19543760	2090	2090	2090	2090	0
73	20241119	201100	19543760	2090	2090	2090	2090	0
74	20241119	201000	19543760	2090	2090	2090	2090	0
75	20241119	200900	19543760	2090	2090	2090	2090	0
76	20241119	200800	19543760	2090	2090	2090	2090	0
77	20241119	200700	19543760	2090	2090	2090	2090	0
78	20241119	200600	19543760	2090	2090	2090	2090	0
79	20241119	200500	19543760	2090	2090	2090	2090	0
80	20241119	200400	19543760	2090	2090	2090	2090	0
81	20241119	200300	19543760	2090	2090	2090	2090	0
82	20241119	200200	19543760	2090	2090	2090	2090	0
83	20241119	200100	19543760	2090	2090	2090	2090	0
84	20241119	200000	19543760	2090	2090	2090	2090	0
85	20241119	195900	19543760	2090	2090	2090	2090	0
86	20241119	195800	19543760	2090	2090	2090	2090	0
87	20241119	195700	19543760	2090	2090	2090	2090	0
88	20241119	195600	19543760	2090	2090	2090	2090	0
89	20241119	195500	19543760	2090	2090	2090	2090	0
90	20241119	195400	19543760	2090	2090	2090	2090	0
91	20241119	195300	19543760	2090	2090	2090	2090	0
92	20241119	195200	19543760	2090	2090	2090	2090	500
93	20241119	195100	19543760	2090	2090	2090	2090	0
94	20241119	195000	19543760	2090	2090	2090	2090	0
95	20241119	194900	19543760	2090	2090	2090	2090	0
96	20241119	194800	19543760	2090	2090	2090	2090	0
97	20241119	194700	19543760	2090	2090	2090	2090	0
98	20241119	194600	19543760	2090	2090	2090	2090	0
99	20241119	194500	19543760	2090	2090	2090	2090	0
100	20241119	194400	19543760	2090	2090	2090	2090	0
101	20241119	194300	19543760	2090	2090	2090	2090	0
102	20241119	194200	19543760	2090	2090	2090	2090	0
103	20241119	194100	19543760	2090	2090	2090	2090	0
104	20241119	194000	19543760	2090	2090	2090	2090	0
105	20241119	193900	19543760	2090	2090	2090	2090	0
106	20241119	193800	19543760	2090	2090	2090	2090	0
107	20241119	193700	19543760	2090	2090	2090	2090	0
108	20241119	193600	19543760	2090	2090	2090	2090	0
109	20241119	193500	19543760	2090	2090	2090	2090	0
110	20241119	193400	19543760	2090	2090	2090	2090	0
111	20241119	193300	19543760	2090	2090	2090	2090	0
112	20241119	193200	19543760	2090	2090	2090	2090	0
113	20241119	193100	19543760	2090	2090	2090	2090	0
114	20241119	193000	19543760	2090	2090	2090	2090	0
115	20241119	192900	19543760	2090	2090	2090	2090	0
116	20241119	192800	19543760	2090	2090	2090	2090	0
117	20241119	192700	19543760	2090	2090	2090	2090	0
118	20241119	192600	19543760	2090	2090	2090	2090	0
119	20241119	192500	19543760	2090	2090	2090	2090	0
120	20241119	192400	19543760	2090	2090	2090	2090	0
121	20241119	192300	19543760	2090	2090	2090	2090	0
122	20241119	192200	19543760	2090	2090	2090	2090	500
123	20241119	192100	19543760	2090	2090	2090	2090	0
124	20241119	192000	19543760	2090	2090	2090	2090	0
125	20241119	191900	19543760	2090	2090	2090	2090	0
126	20241119	191800	19543760	2090	2090	2090	2090	0
127	20241119	191700	19543760	2090	2090	2090	2090	0
128	20241119	191600	19543760	2090	2090	2090	2090	0
129	20241119	191500	19543760	2090	2090	2090	2090	0
130	20241119	191400	19543760	2090	2090	2090	2090	0
131	20241119	191300	19543760	2090	2090	2090	2090	0
132	20241119	191200	19543760	2090	2090	2090	2090	0
133	20241119	191100	19543760	2090	2090	2090	2090	0
134	20241119	191000	19543760	2090	2090	2090	2090	0
135	20241119	190900	19543760	2090	2090	2090	2090	0
136	20241119	190800	19543760	2090	2090	2090	2090	0
137	20241119	190700	19543760	2090	2090	2090	2090	0
138	20241119	190600	19543760	2090	2090	2090	2090	0
139	20241119	190500	19543760	2090	2090	2090	2090	0
140	20241119	190400	19543760	2090	2090	2090	2090	0
141	20241119	190300	19543760	2090	2090	2090	2090	0
142	20241119	190200	19543760	2090	2090	2090	2090	0
143	20241119	190100	19543760	2090	2090	2090	2090	0
144	20241119	190000	19543760	2090	2090	2090	2090	0
145	20241119	185900	19543760	2090	2090	2090	2090	0
146	20241119	185800	19543760	2090	2090	2090	2090	0
147	20241119	185700	19543760	2090	2090	2090	2090	0
148	20241119	185600	19543760	2090	2090	2090	2090	0
149	20241119	185500	19543760	2090	2090	2090	2090	0
150	20241119	185400	19543760	2090	2090	2090	2090	0
151	20241119	185300	19543760	2090	2090	2090	2090	0
152	20241119	185200	19543760	2090	2090	2090	2090	500
153	20241119	185100	19543760	2090	2090	2090	2090	0
154	20241119	185000	19543760	2090	2090	2090	2090	0
155	20241119	184900	19543760	2090	2090	2090	2090	0
156	20241119	184800	19543760	2090	2090	2090	2090	0
157	20241119	184700	19543760	2090	2090	2090	2090	0
158	20241119	184600	19543760	2090	2090	2090	2090	0
159	20241119	184500	19543760	2090	2090	2090	2090	0
160	20241119	184400	19543760	2090	2090	2090	2090	0
161	20241119	184300	19543760	2090	2090	2090	2090	0
162	20241119	184200	19543760	2090	2090	2090	2090	0
163	20241119	184100	19543760	2090	2090	2090	2090	0
164	20241119	184000	19543760	2090	2090	2090	2090	0
165	20241119	183900	19543760	2090	2090	2090	2090	0
166	20241119	183800	19543760	2090	2090	2090	2090	0
167	20241119	183700	19543760	2090	2090	2090	2090	0
168	20241119	183600	19543760	2090	2090	2090	2090	0
169	20241119	183500	19543760	2090	2090	2090	2090	0
170	20241119	183400	19543760	2090	2090	2090	2090	0
171	20241119	183300	19543760	2090	2090	2090	2090	0
172	20241119	183200	19543760	2090	2090	2090	2090	0
173	20241119	183100	19543760	2090	2090	2090	2090	0
174	20241119	183000	19543760	2090	2090	2090	2090	0
175	20241119	182900	19543760	2090	2090	2090	2090	0
176	20241119	182800	19543760	2090	2090	2090	2090	0
177	20241119	182700	19543760	2090	2090	2090	2090	0
178	20241119	182600	19543760	2090	2090	2090	2090	0
179	20241119	182500	19543760	2090	2090	2090	2090	0
180	20241119	182400	19543760	2090	2090	2090	2090	0
181	20241119	182300	19543760	2090	2090	2090	2090	0
182	20241119	182200	19543760	2090	2090	2090	2090	500
183	20241119	182100	19543760	2090	2090	2090	2090	0
184	20241119	182000	19543760	2090	2090	2090	2090	0
185	20241119	181900	19543760	2090	2090	2090	2090	0
186	20241119	181800	19543760	2090	2090	2090	2090	0
187	20241119	181700	19543760	2090	2090	2090	2090	0
188	20241119	181600	19543760	2090	2090	2090	2090	0
189	20241119	181500	19543760	2090	2090	2090	2090	0
190	20241119	181400	19543760	2090	2090	2090	2090	0
191	20241119	181300	19543760	2090	2090	2090	2090	0
192	20241119	181200	19543760	2090	2090	2090	2090	0
193	20241119	181100	19543760	2090	2090	2090	2090	0
194	20241119	181000	19543760	2090	2090	2090	2090	0
195	20241119	180900	19543760	2090	2090	2090	2090	0
196	20241119	180800	19543760	2090	2090	2090	2090	0
197	20241119	180700	19543760	2090	2090	2090	2090	0
198	20241119	180600	19543760	2090	2090	2090	2090	0
199	20241119	180500	19543760	2090	2090	2090	2090	0
200	20241119	180400	19543760	2090	2090	2090	2090	0
201	20241119	180300	19543760	2090	2090	2090	2090	0
202	20241119	180200	19543760	2090	2090	2090	2090	0
203	20241119	180100	19543760	2090	2090	2090	2090	0
204	20241119	180000	19543760	2090	2090	2090	2090	0
205	20241119	175900	19543760	2090	2090	2090	2090	0
206	20241119	175800	19543760	2090	2090	2090	2090	0
207	20241119	175700	19543760	2090	2090	2090	2090	0
208	20241119	175600	19543760	2090	2090	2090	2090	0
209	20241119	175500	19543760	2090	2090	2090	2090	0
210	20241119	175400	19543760	2090	2090	2090	2090	0
211	20241119	175300	19543760	2090	2090	2090	2090	0
212	20241119	175200	19543760	2090	2090	2090	2090	500
213	20241119	175100	19543760	2090	2090	2090	2090	0
214	20241119	175000	19543760	2090	2090	2090	2090	0
215	20241119	174900	19543760	2090	2090	2090	2090	0
216	20241119	174800	19543760	2090	2090	2090	2090	0
217	20241119	174700	19543760	2090	2090	2090	2090	0
218	20241119	174600	19543760	2090	2090	2090	2090	0
219	20241119	174500	19543760	2090	2090	2090	2090	0
220	20241119	174400	19543760	2090	2090	2090	2090	0
221	20241119	174300	19543760	2090	2090	2090	2090	0
222	20241119	174200	19543760	2090	2090	2090	2090	0
223	20241119	174100	19543760	2090	2090	2090	2090	0
224	20241119	174000	19543760	2090	2090	2090	2090	0
225	20241119	173900	19543760	2090	2090	2090	2090	0
226	20241119	173800	19543760	2090	2090	2090	2090	0
227	20241119	173700	19543760	2090	2090	2090	2090	0
228	20241119	173600	19543760	2090	2090	2090	2090	0
229	20241119	173500	19543760	2090	2090	2090	2090	0
230	20241119	173400	19543760	2090	2090	2090	2090	0
231	20241119	173300	19543760	2090	2090	2090	2090	0
232	20241119	173200	19543760	2090	2090	2090	2090	0
233	20241119	173100	19543760	2090	2090	2090	2090	0
234	20241119	173000	19543760	2090	2090	2090	2090	0
235	20241119	172900	19543760	2090	2090	2090	2090	0
236	20241119	172800	19543760	2090	2090	2090	2090	0
237	20241119	172700	19543760	2090	2090	2090	2090	0
238	20241119	172600	19543760	2090	2090	2090	2090	0
239	20241119	172500	19543760	2090	2090	2090	2090	0
240	20241119	172400	19543760	2090	2090	2090	2090	0
241	20241119	172300	19543760	2090	2090	2090	2090	0
242	20241119	172200	19543760	2090	2090	2090	2090	500
243	20241119	172100	19543760	2090	2090	2090	2090	0
244	20241119	172000	19543760	2090	2090	2090	2090	0
245	20241119	171900	19543760	2090	2090	2090	2090	0
246	20241119	171800	19543760	2090	2090	2090	2090	0
247	20241119	171700	19543760	2090	2090	2090	2090	0
248	20241119	171600	19543760	2090	2090	2090	2090	0
249	20241119	171500	19543760	2090	2090	2090	2090	0
250	20241119	171400	19543760	2090	2090	2090	2090	0
251	20241119	171300	19543760	2090	2090	2090	2090	0
252	20241119	171200	19543760	2090	2090	2090	2090	0
253	20241119	171100	19543760	2090	2090	2090	2090	0
254	20241119	171000	19543760	2090	2090	2090	2090	0
255	20241119	170900	19543760	2090	2090	2090	2090	0
256	20241119	170800	19543760	2090	2090	2090	2090	0
257	20241119	170700	19543760	2090	2090	2090	2090	0
258	20241119	170600	19543760	2090	2090	2090	2090	0
259	20241119	170500	19543760	2090	2090	2090	2090	0
260	20241119	170400	19543760	2090	2090	2090	2090	0
261	20241119	170300	19543760	2090	2090	2090	2090	0
262	20241119	170200	19543760	2090	2090	2090	2090	0
263	20241119	170100	19543760	2090	2090	2090	2090	0
264	20241119	170000	19543760	2090	2090	2090	2090	0
265	20241119	165900	19543760	2090	2090	2090	2090	0
266	20241119	165800	19543760	2090	2090	2090	2090	0
267	20241119	165700	19543760	2090	2090	2090	2090	0
268	20241119	165600	19543760	2090	2090	2090	2090	0
269	20241119	165500	19543760	2090	2090	2090	2090	0
270	20241119	165400	19543760	2090	2090	2090	2090	0
271	20241119	165300	19543760	2090	2090	2090	2090	0
272	20241119	165200	19543760	2090	2090	2090	2090	500
273	20241119	165100	19543760	2090	2090	2090	2090	0
274	20241119	165000	19543760	2090	2090	2090	2090	0
275	20241119	164900	19543760	2090	2090	2090	2090	0
276	20241119	164800	19543760	2090	2090	2090	2090	0
277	20241119	164700	19543760	2090	2090	2090	2090	0
278	20241119	164600	19543760	2090	2090	2090	2090	0
279	20241119	164500	19543760	2090	2090	2090	2090	0
280	20241119	164400	19543760	2090	2090	2090	2090	0
281	20241119	164300	19543760	2090	2090	2090	2090	0
282	20241119	164200	19543760	2090	2090	2090	2090	0
283	20241119	164100	19543760	2090	2090	2090	2090	0
284	20241119	164000	19543760	2090	2090	2090	2090	0
285	20241119	163900	19543760	2090	2090	2090	2090	0
286	20241119	163800	19543760	2090	2090	2090	2090	0
287	20241119	163700	19543760	2090	2090	2090	2090	0
288	20241119	163600	19543760	2090	2090	2090	2090	0
289	20241119	163500	19543760	2090	2090	2090	2090	0
290	20241119	163400	19543760	2090	2090	2090	2090	0
291	20241119	163300	19543760	2090	2090	2090	2090	0
292	20241119	163200	19543760	2090	2090	2090	2090	0
293	20241119	163100	19543760	2090	2090	2090	2090	0
294	20241119	163000	19543760	2090	2090	2090	2090	0
295	20241119	162900	19543760	2090	2090	2090	2090	0
296	20241119	162800	19543760	2090	2090	2090	2090	0
297	20241119	162700	19543760	2090	2090	2090	2090	0
298	20241119	162600	19543760	2090	2090	2090	2090	0
299	20241119	162500	19543760	2090	2090	2090	2090	0
300	20241119	162400	19543760	2090	2090	2090	2090	0
301	20241119	162300	19543760	2090	2090	2090	2090	0
302	20241119	162200	19543760	2090	2090	2090	2090	500
303	20241119	162100	19543760	2090	2090	2090	2090	0
304	20241119	162000	19543760	2090	2090	2090	2090	0
305	20241119	161900	19543760	2090	2090	2090	2090	0
306	20241119	161800	19543760	2090	2090	2090	2090	0
307	20241119	161700	19543760	2090	2090	2090	2090	0
308	20241119	161600	19543760	2090	2090	2090	2090	0
309	20241119	161500	19543760	2090	2090	2090	2090	0
310	20241119	161400	19543760	2090	2090	2090	2090	0
311	20241119	161300	19543760	2090	2090	2090	2090	0
312	20241119	161200	19543760	2090	2090	2090	2090	0
313	20241119	161100	19543760	2090	2090	2090	2090	0
314	20241119	161000	19543760	2090	2090	2090	2090	0
315	20241119	160900	19543760	2090	2090	2090	2090	0
316	20241119	160800	19543760	2090	2090	2090	2090	0
317	20241119	160700	19543760	2090	2090	2090	2090	0
318	20241119	160600	19543760	2090	2090	2090	2090	0
319	20241119	160500	19543760	2090	2090	2090	2090	0
320	20241119	160400	19543760	2090	2090	2090	2090	0
321	20241119	160300	19543760	2090	2090	2090	2090	0
322	20241119	160200	19543760	2090	2090	2090	2090	0
323	20241119	160100	19543760	2090	2090	2090	2090	0
324	20241119	160000	19543760	2090	2090	2090	2090	0
325	20241119	155900	19543760	2090	2090	2090	2090	0
326	20241119	155800	19543760	2090	2090	2090	2090	0
327	20241119	155700	19543760	2090	2090	2090	2090	0
328	20241119	155600	19543760	2090	2090	2090	2090	0
329	20241119	155500	19543760	2090	2090	2090	2090	0
330	20241119	155400	19543760	2090	2090	2090	2090	0
331	20241119	155300	19543760	2090	2090	2090	2090	0
332	20241119	155200	19543760	2090	2090	2090	2090	500
333	20241119	155100	19543760	2090	2090	2090	2090	0
334	20241119	155000	19543760	2090	2090	2090	2090	0
335	20241119	154900	19543760	2090	2090	2090	2090	0
336	20241119	154800	19543760	2090	2090	2090	2090	0
337	20241119	154700	19543760	2090	2090	2090	2090	0
338	20241119	154600	19543760	2090	2090	2090	2090	0
339	20241119	154500	19543760	2090	2090	2090	2090	0
340	20241119	154400	19543760	2090	2090	2090	2090	0
341	20241119	154300	19543760	2090	2090	2090	2090	0
342	20241119	154200	19543760	2090	2090	2090	2090	0
343	20241119	154100	19543760	2090	2090	2090	2090	0
344	20241119	154000	19543760	2090	2090	2090	2090	0
345	20241119	153900	19543760	2090	2090	2090	2090	0
346	20241119	153800	19543760	2090	2090	2090	2090	0
347	20241119	153700	19543760	2090	2090	2090	2090	0
348	20241119	153600	19543760	2090	2090	2090	2090	0
349	20241119	153500	19543760	2090	2090	2090	2090	0
350	20241119	153400	19543760	2090	2090	2090	2090	0
351	20241119	153300	19543760	2090	2090	2090	2090	0
352	20241119	153200	19543760	2090	2090	2090	2090	0
353	20241119	153100	19543760	2090	2090	2090	2090	0
354	20241119	153000	19543760	2090	2090	2090	2090	0
355	20241119	152900	19543760	2090	2090	2090	2090	0
356	20241119	152800	19543760	2090	2090	2090	2090	0
357	20241119	152700	19543760	2090	2090	2090	2090	0
358	20241119	152600	19543760	2090	2090	2090	2090	0
359	20241119	152500	19543760	2090	2090	2090	2090	0
360	20241119	152400	19543760	2090	2090	2090	2090	0
361	20241119	152300	19543760	2090	2090	2090	2090	0
362	20241119	152200	19543760	2090	2090	2090	2090	0
363	20241119	152100	19543760	2090	2090	2090	2090	0
364	20241119	152000	19543760	2090	2090	2090	2090	0
365	20241119	151900	19543760	2090	2090	2090	2090	0
366	20241119	151800	19543760	2090	2090	2090	2090	0
367	20241119	151700	19543760	2090	2090	2090	2090	0
368	20241119	151600	19543760	2090	2090	2090	2090	0
369	20241119	151500	19543760	2090	2090	2090	2090	0
370	20241119	151400	19543760	2090	2090	2090	2090	0
371	20241119	151300	19543760	2090	2090	2090	2090	0
372	20241119	151200	19543760	2090	2090	2090	2090	0
373	20241119	151100	19543760	2090	2090	2090	2090	0
374	20241119	151000	19543760	2090	2090	2090	2090	0
375	20241119	150900	19543760	2090	2090	2090	2090	0
376	20241119	150800	19543760	2090	2090	2090	2090	0
377	20241119	150700	19543760	2090	2090	2090	2090	0
378	20241119	150600	19543760	2090	2090	2090	2090	0
379	20241119	150500	19543760	2090	2090	2090	2090	0
380	20241119	150400	19543760	2090	2090	2090	2090	0
381	20241119	150300	19543760	2090	2090	2090	2090	0
382	20241119	150200	19543760	2090	2090	2090	2090	0
383	20241119	150100	19543760	2090	2090	2090	2090	500
384	20241119	150000	18498760	2090	2090	2090	2090	0
385	20241119	145900	18498760	2090	2090	2090	2090	0
386	20241119	145800	18498760	2090	2090	2090	2090	0
387	20241119	145700	18498760	2090	2090	2090	2090	0
388	20241119	145600	18498760	2090	2090	2090	2090	0
389	20241119	145500	18498760	2090	2090	2090	2090	0
390	20241119	145400	18498760	2090	2090	2090	2090	0
391	20241119	145300	18498760	2090	2090	2090	2090	0
392	20241119	145200	18498760	2090	2090	2090	2090	0
393	20241119	145100	18498760	2090	2090	2090	2090	0
394	20241119	145000	18498760	2090	2090	2090	2090	0
395	20241119	144900	18498760	2090	2090	2090	2090	0
396	20241119	144800	18498760	2090	2090	2090	2090	0
397	20241119	144700	18498760	2090	2090	2090	2090	0
398	20241119	144600	18498760	2090	2090	2090	2090	0
399	20241119	144500	18498760	2090	2090	2090	2090	0
400	20241119	144400	18498760	2090	2090	2090	2090	0
401	20241119	144300	18498760	2090	2090	2090	2090	0
402	20241119	144200	18498760	2090	2090	2090	2090	500
403	20241119	144100	17453760	2085	2085	2085	2085	500
404	20241119	144000	16411260	2090	2090	2090	2090	12
405	20241119	143900	16386180	2085	2085	2085	2085	0
406	20241119	143800	16386180	2085	2085	2085	2085	0
407	20241119	143700	16386180	2085	2085	2085	2085	1500
408	20241119	143600	13258680	2090	2090	2090	2090	0
409	20241119	143500	13258680	2090	2090	2090	2090	0
410	20241119	143400	13258680	2090	2090	2090	2090	0
411	20241119	143300	13258680	2090	2090	2090	2090	0
412	20241119	143200	13258680	2090	2090	2090	2090	0
413	20241119	143100	13258680	2090	2090	2090	2090	0
414	20241119	143000	13258680	2090	2090	2090	2090	0
415	20241119	142900	13258680	2090	2090	2090	2090	0
416	20241119	142800	13258680	2090	2090	2090	2090	0
417	20241119	142700	13258680	2090	2090	2090	2090	239
418	20241119	142600	12759170	2090	2090	2090	2090	0
419	20241119	142500	12759170	2090	2090	2090	2090	0
420	20241119	142400	12759170	2090	2090	2090	2090	0
421	20241119	142300	12759170	2090	2090	2090	2090	0
422	20241119	142200	12759170	2090	2090	2090	2090	0
423	20241119	142100	12759170	2090	2090	2090	2090	0
424	20241119	142000	12759170	2090	2090	2090	2090	10
425	20241119	141900	12738270	2090	2090	2090	2090	0
426	20241119	141800	12738270	2090	2090	2090	2090	0
427	20241119	141700	12738270	2090	2090	2090	2090	0
428	20241119	141600	12738270	2090	2090	2090	2090	0
429	20241119	141500	12738270	2090	2090	2090	2090	0
430	20241119	141400	12738270	2090	2090	2090	2090	0
431	20241119	141300	12738270	2090	2090	2090	2090	10
432	20241119	141200	12717370	2085	2085	2085	2085	0
433	20241119	141100	12717370	2085	2085	2085	2085	0
434	20241119	141000	12717370	2085	2085	2085	2085	0
435	20241119	140900	12717370	2085	2085	2085	2085	0
436	20241119	140800	12717370	2085	2085	2085	2085	0
437	20241119	140700	12717370	2085	2085	2085	2085	0
438	20241119	140600	12717370	2085	2085	2085	2085	0
439	20241119	140500	12717370	2085	2085	2085	2085	0
440	20241119	140400	12717370	2085	2085	2085	2085	0
441	20241119	140300	12717370	2085	2085	2085	2085	0
442	20241119	140200	12717370	2085	2085	2085	2085	0
443	20241119	140100	12717370	2085	2085	2085	2085	0
444	20241119	140000	12717370	2085	2085	2085	2085	0
445	20241119	135900	12717370	2085	2085	2085	2085	0
446	20241119	135800	12717370	2085	2085	2085	2085	0
447	20241119	135700	12717370	2085	2085	2085	2085	0
448	20241119	135600	12717370	2085	2085	2085	2085	0
449	20241119	135500	12717370	2085	2085	2085	2085	0
450	20241119	135400	12717370	2085	2085	2085	2085	0
451	20241119	135300	12717370	2085	2085	2085	2085	0
452	20241119	135200	12717370	2085	2085	2085	2085	0
453	20241119	135100	12717370	2085	2085	2085	2085	0
454	20241119	135000	12717370	2085	2085	2085	2085	0
455	20241119	134900	12717370	2085	2085	2085	2085	0
456	20241119	134800	12717370	2085	2085	2085	2085	0
457	20241119	134700	12717370	2085	2085	2085	2085	0
458	20241119	134600	12717370	2085	2085	2085	2085	0
459	20241119	134500	12717370	2085	2085	2085	2085	0
460	20241119	134400	12717370	2085	2085	2085	2085	0
461	20241119	134300	12717370	2085	2085	2085	2085	0
462	20241119	134200	12717370	2085	2085	2085	2085	0
463	20241119	134100	12717370	2085	2085	2085	2085	0
464	20241119	134000	12717370	2085	2085	2085	2085	0
465	20241119	133900	12717370	2085	2085	2085	2085	0
466	20241119	133800	12717370	2085	2085	2085	2085	0
467	20241119	133700	12717370	2085	2085	2085	2085	0
468	20241119	133600	12717370	2085	2085	2085	2085	0
469	20241119	133500	12717370	2085	2085	2085	2085	0
470	20241119	133400	12717370	2085	2085	2085	2085	0
471	20241119	133300	12717370	2085	2085	2085	2085	0
472	20241119	133200	12717370	2085	2085	2085	2085	0
473	20241119	133100	12717370	2085	2085	2085	2085	0
474	20241119	133000	12717370	2085	2085	2085	2085	0
475	20241119	132900	12717370	2085	2085	2085	2085	0
476	20241119	132800	12717370	2085	2085	2085	2085	0
477	20241119	132700	12717370	2085	2085	2085	2085	0
478	20241119	132600	12717370	2085	2085	2085	2085	37
479	20241119	132500	12640225	2080	2080	2080	2080	0
480	20241119	132400	12640225	2080	2080	2080	2080	0
481	20241119	132300	12640225	2080	2080	2080	2080	0
482	20241119	132200	12640225	2080	2080	2080	2080	0
483	20241119	132100	12640225	2080	2080	2080	2080	0
484	20241119	132000	12640225	2080	2080	2080	2080	0
485	20241119	131900	12640225	2080	2080	2080	2080	0
486	20241119	131800	12640225	2080	2080	2080	2080	0
487	20241119	131700	12640225	2080	2080	2080	2080	0
488	20241119	131600	12640225	2080	2080	2080	2080	0
489	20241119	131500	12640225	2080	2080	2080	2080	0
490	20241119	131400	12640225	2080	2080	2080	2080	0
491	20241119	131300	12640225	2080	2080	2080	2080	0
492	20241119	131200	12640225	2080	2080	2080	2080	0
493	20241119	131100	12640225	2080	2080	2080	2080	0
494	20241119	131000	12640225	2080	2080	2080	2080	0
495	20241119	130900	12640225	2080	2080	2080	2080	0
496	20241119	130800	12640225	2080	2080	2080	2080	0
497	20241119	130700	12640225	2080	2080	2080	2080	0
498	20241119	130600	12640225	2080	2080	2080	2080	0
499	20241119	130500	12640225	2080	2080	2080	2080	0
500	20241119	130400	12640225	2080	2080	2080	2080	0
501	20241119	130300	12640225	2080	2080	2080	2080	0
502	20241119	130200	12640225	2080	2080	2080	2080	0
503	20241119	130100	12640225	2080	2080	2080	2080	0
504	20241119	130000	12640225	2080	2080	2080	2080	0
505	20241119	125900	12640225	2080	2080	2080	2080	0
506	20241119	125800	12640225	2080	2080	2080	2080	0
507	20241119	125700	12640225	2080	2080	2080	2080	0
508	20241119	125600	12640225	2080	2080	2080	2080	0
509	20241119	125500	12640225	2080	2080	2080	2080	0
510	20241119	125400	12640225	2080	2080	2080	2080	0
511	20241119	125300	12640225	2080	2080	2080	2080	0
512	20241119	125200	12640225	2080	2080	2080	2080	0
513	20241119	125100	12640225	2080	2080	2080	2080	0
514	20241119	125000	12640225	2080	2080	2080	2080	0
515	20241119	124900	12640225	2080	2080	2080	2080	0
516	20241119	124800	12640225	2080	2080	2080	2080	0
517	20241119	124700	12640225	2080	2080	2080	2080	0
518	20241119	124600	12640225	2080	2080	2080	2080	0
519	20241119	124500	12640225	2080	2080	2080	2080	0
520	20241119	124400	12640225	2080	2080	2080	2080	0
521	20241119	124300	12640225	2080	2080	2080	2080	0
522	20241119	124200	12640225	2080	2080	2080	2080	0
523	20241119	124100	12640225	2080	2080	2080	2080	0
524	20241119	124000	12640225	2080	2080	2080	2080	0
525	20241119	123900	12640225	2080	2080	2080	2080	0
526	20241119	123800	12640225	2080	2080	2080	2080	0
527	20241119	123700	12640225	2080	2080	2080	2080	0
528	20241119	123600	12640225	2080	2080	2080	2080	0
529	20241119	123500	12640225	2080	2080	2080	2080	0
530	20241119	123400	12640225	2080	2080	2080	2080	0
531	20241119	123300	12640225	2080	2080	2080	2080	0
532	20241119	123200	12640225	2080	2080	2080	2080	0
533	20241119	123100	12640225	2080	2080	2080	2080	0
534	20241119	123000	12640225	2080	2080	2080	2080	0
535	20241119	122900	12640225	2080	2080	2080	2080	0
536	20241119	122800	12640225	2080	2080	2080	2080	0
537	20241119	122700	12640225	2080	2080	2080	2080	0
538	20241119	122600	12640225	2080	2080	2080	2080	0
539	20241119	122500	12640225	2080	2080	2080	2080	0
540	20241119	122400	12640225	2080	2080	2080	2080	0
541	20241119	122300	12640225	2080	2080	2080	2080	0
542	20241119	122200	12640225	2080	2080	2080	2080	0
543	20241119	122100	12640225	2080	2080	2080	2080	0
544	20241119	122000	12640225	2080	2080	2080	2080	0
545	20241119	121900	12640225	2080	2080	2080	2080	0
546	20241119	121800	12640225	2080	2080	2080	2080	0
547	20241119	121700	12640225	2080	2080	2080	2080	0
548	20241119	121600	12640225	2080	2080	2080	2080	0
549	20241119	121500	12640225	2080	2080	2080	2080	0
550	20241119	121400	12640225	2080	2080	2080	2080	0
551	20241119	121300	12640225	2080	2080	2080	2080	0
552	20241119	121200	12640225	2080	2080	2080	2080	0
553	20241119	121100	12640225	2080	2080	2080	2080	0
554	20241119	121000	12640225	2080	2080	2080	2080	0
555	20241119	120900	12640225	2080	2080	2080	2080	0
556	20241119	120800	12640225	2080	2080	2080	2080	0
557	20241119	120700	12640225	2080	2080	2080	2080	0
558	20241119	120600	12640225	2080	2080	2080	2080	0
559	20241119	120500	12640225	2080	2080	2080	2080	0
560	20241119	120400	12640225	2080	2080	2080	2080	0
561	20241119	120300	12640225	2080	2080	2080	2080	0
562	20241119	120200	12640225	2080	2080	2080	2080	0
563	20241119	120100	12640225	2080	2080	2080	2080	0
564	20241119	120000	12640225	2080	2080	2080	2080	0
565	20241119	115900	12640225	2080	2080	2080	2080	0
566	20241119	115800	12640225	2080	2080	2080	2080	0
567	20241119	115700	12640225	2080	2080	2080	2080	0
568	20241119	115600	12640225	2080	2080	2080	2080	0
569	20241119	115500	12640225	2080	2080	2080	2080	0
570	20241119	115400	12640225	2080	2080	2080	2080	0
571	20241119	115300	12640225	2080	2080	2080	2080	0
572	20241119	115200	12640225	2080	2080	2080	2080	0
573	20241119	115100	12640225	2080	2080	2080	2080	0
574	20241119	115000	12640225	2080	2080	2080	2080	0
575	20241119	114900	12640225	2080	2080	2080	2080	0
576	20241119	114800	12640225	2080	2080	2080	2080	0
577	20241119	114700	12640225	2080	2080	2080	2080	0
578	20241119	114600	12640225	2080	2080	2080	2080	0
579	20241119	114500	12640225	2080	2080	2080	2080	0
580	20241119	114400	12640225	2080	2080	2080	2080	0
581	20241119	114300	12640225	2080	2080	2080	2080	0
582	20241119	114200	12640225	2080	2080	2080	2080	0
583	20241119	114100	12640225	2080	2080	2080	2080	0
584	20241119	114000	12640225	2080	2080	2080	2080	0
585	20241119	113900	12640225	2080	2080	2080	2080	0
586	20241119	113800	12640225	2080	2080	2080	2080	0
587	20241119	113700	12640225	2080	2080	2080	2080	0
588	20241119	113600	12640225	2080	2080	2080	2080	0
589	20241119	113500	12640225	2080	2080	2080	2080	0
590	20241119	113400	12640225	2080	2080	2080	2080	0
591	20241119	113300	12640225	2080	2080	2080	2080	0
592	20241119	113200	12640225	2080	2080	2080	2080	0
593	20241119	113100	12640225	2080	2080	2080	2080	0
594	20241119	113000	12640225	2080	2080	2080	2080	0
595	20241119	112900	12640225	2080	2080	2080	2080	0
596	20241119	112800	12640225	2080	2080	2080	2080	0
597	20241119	112700	12640225	2080	2080	2080	2080	0
598	20241119	112600	12640225	2080	2080	2080	2080	0
599	20241119	112500	12640225	2080	2080	2080	2080	0
600	20241119	112400	12640225	2080	2080	2080	2080	0
601	20241119	112300	12640225	2080	2080	2080	2080	0
602	20241119	112200	12640225	2080	2080	2080	2080	0
603	20241119	112100	12640225	2080	2080	2080	2080	0
604	20241119	112000	12640225	2080	2080	2080	2080	0
605	20241119	111900	12640225	2080	2080	2080	2080	0
606	20241119	111800	12640225	2080	2080	2080	2080	986
607	20241119	111700	10589345	2095	2095	2095	2095	0
608	20241119	111600	10589345	2095	2095	2095	2095	0
609	20241119	111500	10589345	2095	2095	2095	2095	0
610	20241119	111400	10589345	2095	2095	2095	2095	0
611	20241119	111300	10589345	2095	2095	2095	2095	0
612	20241119	111200	10589345	2095	2095	2095	2095	0
613	20241119	111100	10589345	2095	2095	2095	2095	0
614	20241119	111000	10589345	2095	2095	2095	2095	0
615	20241119	110900	10589345	2095	2095	2095	2095	0
616	20241119	110800	10589345	2095	2095	2095	2095	0
617	20241119	110700	10589345	2095	2095	2095	2095	0
618	20241119	110600	10589345	2095	2095	2095	2095	0
619	20241119	110500	10589345	2095	2095	2095	2095	0
620	20241119	110400	10589345	2095	2095	2095	2095	0
621	20241119	110300	10589345	2095	2095	2095	2095	0
622	20241119	110200	10589345	2095	2095	2095	2095	0
623	20241119	110100	10589345	2095	2095	2095	2095	0
624	20241119	110000	10589345	2095	2095	2095	2095	0
625	20241119	105900	10589345	2095	2095	2095	2095	0
626	20241119	105800	10589345	2095	2095	2095	2095	0
627	20241119	105700	10589345	2095	2095	2095	2095	0
628	20241119	105600	10589345	2095	2095	2095	2095	0
629	20241119	105500	10589345	2095	2095	2095	2095	0
630	20241119	105400	10589345	2095	2095	2095	2095	0
631	20241119	105300	10589345	2095	2095	2095	2095	0
632	20241119	105200	10589345	2095	2095	2095	2095	0
633	20241119	105100	10589345	2095	2095	2095	2095	0
634	20241119	105000	10589345	2095	2095	2095	2095	0
635	20241119	104900	10589345	2095	2095	2095	2095	0
636	20241119	104800	10589345	2095	2095	2095	2095	0
637	20241119	104700	10589345	2095	2095	2095	2095	0
638	20241119	104600	10589345	2095	2095	2095	2095	0
639	20241119	104500	10589345	2095	2095	2095	2095	0
640	20241119	104400	10589345	2095	2095	2095	2095	0
641	20241119	104300	10589345	2095	2095	2095	2095	0
642	20241119	104200	10589345	2095	2095	2095	2095	0
643	20241119	104100	10589345	2095	2095	2095	2095	0
644	20241119	104000	10589345	2095	2095	2095	2095	0
645	20241119	103900	10589345	2095	2095	2095	2095	0
646	20241119	103800	10589345	2095	2095	2095	2095	0
647	20241119	103700	10589345	2095	2095	2095	2095	0
648	20241119	103600	10589345	2095	2095	2095	2095	0
649	20241119	103500	10589345	2095	2095	2095	2095	0
650	20241119	103400	10589345	2095	2095	2095	2095	0
651	20241119	103300	10589345	2095	2095	2095	2095	0
652	20241119	103200	10589345	2095	2095	2095	2095	0
653	20241119	103100	10589345	2095	2095	2095	2095	0
654	20241119	103000	10589345	2095	2095	2095	2095	0
655	20241119	102900	10589345	2095	2095	2095	2095	0
656	20241119	102800	10589345	2095	2095	2095	2095	0
657	20241119	102700	10589345	2095	2095	2095	2095	0
658	20241119	102600	10589345	2095	2095	2095	2095	0
659	20241119	102500	10589345	2095	2095	2095	2095	0
660	20241119	102400	10589345	2095	2095	2095	2095	0
661	20241119	102300	10589345	2095	2095	2095	2095	0
662	20241119	102200	10589345	2095	2095	2095	2095	0
663	20241119	102100	10589345	2095	2095	2095	2095	0
664	20241119	102000	10589345	2095	2095	2095	2095	0
665	20241119	101900	10589345	2095	2095	2095	2095	0
666	20241119	101800	10589345	2095	2095	2095	2095	0
667	20241119	101700	10589345	2095	2095	2095	2095	0
668	20241119	101600	10589345	2095	2095	2095	2095	0
669	20241119	101500	10589345	2095	2095	2095	2095	0
670	20241119	101400	10589345	2095	2095	2095	2095	0
671	20241119	101300	10589345	2095	2095	2095	2095	0
672	20241119	101200	10589345	2095	2095	2095	2095	0
673	20241119	101100	10589345	2095	2095	2095	2095	0
674	20241119	101000	10589345	2095	2095	2095	2095	0
675	20241119	100900	10589345	2095	2095	2095	2095	0
676	20241119	100800	10589345	2095	2095	2095	2095	0
677	20241119	100700	10589345	2095	2095	2095	2095	0
678	20241119	100600	10589345	2095	2095	2095	2095	0
679	20241119	100500	10589345	2095	2095	2095	2095	0
680	20241119	100400	10589345	2095	2095	2095	2095	0
681	20241119	100300	10589345	2095	2095	2095	2095	0
682	20241119	100200	10589345	2095	2095	2095	2095	0
683	20241119	100100	10589345	2095	2095	2095	2095	0
684	20241119	100000	10589345	2095	2095	2095	2095	0
685	20241119	095900	10589345	2095	2095	2095	2095	0
686	20241119	095800	10589345	2095	2095	2095	2095	0
687	20241119	095700	10589345	2095	2095	2095	2095	30
688	20241119	095600	10526495	2095	2095	2095	2095	0
689	20241119	095500	10526495	2095	2095	2095	2095	0
690	20241119	095400	10526495	2095	2095	2095	2095	0
691	20241119	095300	10526495	2095	2095	2095	2095	1
692	20241119	095200	10524400	2075	2075	2075	2075	0
693	20241119	095100	10524400	2075	2075	2075	2075	0
694	20241119	095000	10524400	2075	2075	2075	2075	0
695	20241119	094900	10524400	2075	2075	2075	2075	0
696	20241119	094800	10524400	2075	2075	2075	2075	0
697	20241119	094700	10524400	2075	2075	2075	2075	62
698	20241119	094600	10395750	2075	2075	2075	2075	0
699	20241119	094500	10395750	2075	2075	2075	2075	0
700	20241119	094400	10395750	2075	2075	2075	2075	10
701	20241119	094300	10375000	2075	2075	2075	2075	0
702	20241119	094200	10375000	2075	2075	2075	2075	0
703	20241119	094100	10375000	2075	2075	2075	2075	0
704	20241119	094000	10375000	2075	2075	2075	2075	0
705	20241119	093900	10375000	2075	2075	2075	2075	0
706	20241119	093800	10375000	2075	2075	2075	2075	0
707	20241119	093700	10375000	2075	2075	2075	2075	0
708	20241119	093600	10375000	2075	2075	2075	2075	5000
709	20241119	093500	0	2100	2100	2100	2100	0
710	20241119	093400	0	2100	2100	2100	2100	0
711	20241119	093300	0	2100	2100	2100	2100	0
712	20241119	093200	0	2100	2100	2100	2100	0
713	20241119	093100	0	2100	2100	2100	2100	0
714	20241119	093000	0	2100	2100	2100	2100	0
715	20241119	092900	0	2100	2100	2100	2100	0
716	20241119	092800	0	2100	2100	2100	2100	0
717	20241119	092700	0	2100	2100	2100	2100	0
718	20241119	092600	0	2100	2100	2100	2100	0
719	20241119	092500	0	2100	2100	2100	2100	0
720	20241119	092400	0	2100	2100	2100	2100	0
721	20241119	092300	0	2100	2100	2100	2100	0
722	20241119	092200	0	2100	2100	2100	2100	0
723	20241119	092100	0	2100	2100	2100	2100	0
724	20241119	092000	0	2100	2100	2100	2100	0
725	20241119	091900	0	2100	2100	2100	2100	0
726	20241119	091800	0	2100	2100	2100	2100	0
727	20241119	091700	0	2100	2100	2100	2100	0
728	20241119	091600	0	2100	2100	2100	2100	0
729	20241119	091500	0	2100	2100	2100	2100	0
730	20241119	091400	0	2100	2100	2100	2100	0
731	20241119	091300	0	2100	2100	2100	2100	0
732	20241119	091200	0	2100	2100	2100	2100	0
733	20241119	091100	0	2100	2100	2100	2100	0
734	20241119	091000	0	2100	2100	2100	2100	0
735	20241119	090900	0	2100	2100	2100	2100	0
736	20241119	090800	0	2100	2100	2100	2100	0
737	20241119	090700	0	2100	2100	2100	2100	0
738	20241119	090600	0	2100	2100	2100	2100	0
739	20241119	090500	0	2100	2100	2100	2100	0
740	20241119	090400	0	2100	2100	2100	2100	0
741	20241119	090300	0	2100	2100	2100	2100	0
742	20241119	090200	0	2100	2100	2100	2100	0
743	20241119	090100	0	2100	2100	2100	2100	0
744	20241119	090000	0	2100	2100	2100	2100	0