KissMeData/419080/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211900	274356130	10010	10010	10010	10010	1100
3	20241119	211800	274356130	10010	10010	10010	10010	0
4	20241119	211700	274356130	10010	10010	10010	10010	0
5	20241119	211600	274356130	10010	10010	10010	10010	0
6	20241119	211500	274356130	10010	10010	10010	10010	0
7	20241119	211400	274356130	10010	10010	10010	10010	0
8	20241119	211300	274356130	10010	10010	10010	10010	0
9	20241119	211200	274356130	10010	10010	10010	10010	0
10	20241119	211100	274356130	10010	10010	10010	10010	0
11	20241119	211000	274356130	10010	10010	10010	10010	0
12	20241119	210900	274356130	10010	10010	10010	10010	0
13	20241119	210800	274356130	10010	10010	10010	10010	0
14	20241119	210700	274356130	10010	10010	10010	10010	0
15	20241119	210600	274356130	10010	10010	10010	10010	0
16	20241119	210500	274356130	10010	10010	10010	10010	0
17	20241119	210400	274356130	10010	10010	10010	10010	0
18	20241119	210300	274356130	10010	10010	10010	10010	0
19	20241119	210200	274356130	10010	10010	10010	10010	0
20	20241119	210100	274356130	10010	10010	10010	10010	0
21	20241119	210000	274356130	10010	10010	10010	10010	0
22	20241119	205900	274356130	10010	10010	10010	10010	0
23	20241119	205800	274356130	10010	10010	10010	10010	0
24	20241119	205700	274356130	10010	10010	10010	10010	0
25	20241119	205600	274356130	10010	10010	10010	10010	0
26	20241119	205500	274356130	10010	10010	10010	10010	0
27	20241119	205400	274356130	10010	10010	10010	10010	0
28	20241119	205300	274356130	10010	10010	10010	10010	0
29	20241119	205200	274356130	10010	10010	10010	10010	0
30	20241119	205100	274356130	10010	10010	10010	10010	0
31	20241119	205000	274356130	10010	10010	10010	10010	0
32	20241119	204900	274356130	10010	10010	10010	10010	1100
33	20241119	204800	274356130	10010	10010	10010	10010	0
34	20241119	204700	274356130	10010	10010	10010	10010	0
35	20241119	204600	274356130	10010	10010	10010	10010	0
36	20241119	204500	274356130	10010	10010	10010	10010	0
37	20241119	204400	274356130	10010	10010	10010	10010	0
38	20241119	204300	274356130	10010	10010	10010	10010	0
39	20241119	204200	274356130	10010	10010	10010	10010	0
40	20241119	204100	274356130	10010	10010	10010	10010	0
41	20241119	204000	274356130	10010	10010	10010	10010	0
42	20241119	203900	274356130	10010	10010	10010	10010	0
43	20241119	203800	274356130	10010	10010	10010	10010	0
44	20241119	203700	274356130	10010	10010	10010	10010	0
45	20241119	203600	274356130	10010	10010	10010	10010	0
46	20241119	203500	274356130	10010	10010	10010	10010	0
47	20241119	203400	274356130	10010	10010	10010	10010	0
48	20241119	203300	274356130	10010	10010	10010	10010	0
49	20241119	203200	274356130	10010	10010	10010	10010	0
50	20241119	203100	274356130	10010	10010	10010	10010	0
51	20241119	203000	274356130	10010	10010	10010	10010	0
52	20241119	202900	274356130	10010	10010	10010	10010	0
53	20241119	202800	274356130	10010	10010	10010	10010	0
54	20241119	202700	274356130	10010	10010	10010	10010	0
55	20241119	202600	274356130	10010	10010	10010	10010	0
56	20241119	202500	274356130	10010	10010	10010	10010	0
57	20241119	202400	274356130	10010	10010	10010	10010	0
58	20241119	202300	274356130	10010	10010	10010	10010	0
59	20241119	202200	274356130	10010	10010	10010	10010	0
60	20241119	202100	274356130	10010	10010	10010	10010	0
61	20241119	202000	274356130	10010	10010	10010	10010	0
62	20241119	201900	274356130	10010	10010	10010	10010	1100
63	20241119	201800	274356130	10010	10010	10010	10010	0
64	20241119	201700	274356130	10010	10010	10010	10010	0
65	20241119	201600	274356130	10010	10010	10010	10010	0
66	20241119	201500	274356130	10010	10010	10010	10010	0
67	20241119	201400	274356130	10010	10010	10010	10010	0
68	20241119	201300	274356130	10010	10010	10010	10010	0
69	20241119	201200	274356130	10010	10010	10010	10010	0
70	20241119	201100	274356130	10010	10010	10010	10010	0
71	20241119	201000	274356130	10010	10010	10010	10010	0
72	20241119	200900	274356130	10010	10010	10010	10010	0
73	20241119	200800	274356130	10010	10010	10010	10010	0
74	20241119	200700	274356130	10010	10010	10010	10010	0
75	20241119	200600	274356130	10010	10010	10010	10010	0
76	20241119	200500	274356130	10010	10010	10010	10010	0
77	20241119	200400	274356130	10010	10010	10010	10010	0
78	20241119	200300	274356130	10010	10010	10010	10010	0
79	20241119	200200	274356130	10010	10010	10010	10010	0
80	20241119	200100	274356130	10010	10010	10010	10010	0
81	20241119	200000	274356130	10010	10010	10010	10010	0
82	20241119	195900	274356130	10010	10010	10010	10010	0
83	20241119	195800	274356130	10010	10010	10010	10010	0
84	20241119	195700	274356130	10010	10010	10010	10010	0
85	20241119	195600	274356130	10010	10010	10010	10010	0
86	20241119	195500	274356130	10010	10010	10010	10010	0
87	20241119	195400	274356130	10010	10010	10010	10010	0
88	20241119	195300	274356130	10010	10010	10010	10010	0
89	20241119	195200	274356130	10010	10010	10010	10010	0
90	20241119	195100	274356130	10010	10010	10010	10010	0
91	20241119	195000	274356130	10010	10010	10010	10010	0
92	20241119	194900	274356130	10010	10010	10010	10010	1100
93	20241119	194800	274356130	10010	10010	10010	10010	0
94	20241119	194700	274356130	10010	10010	10010	10010	0
95	20241119	194600	274356130	10010	10010	10010	10010	0
96	20241119	194500	274356130	10010	10010	10010	10010	0
97	20241119	194400	274356130	10010	10010	10010	10010	0
98	20241119	194300	274356130	10010	10010	10010	10010	0
99	20241119	194200	274356130	10010	10010	10010	10010	0
100	20241119	194100	274356130	10010	10010	10010	10010	0
101	20241119	194000	274356130	10010	10010	10010	10010	0
102	20241119	193900	274356130	10010	10010	10010	10010	0
103	20241119	193800	274356130	10010	10010	10010	10010	0
104	20241119	193700	274356130	10010	10010	10010	10010	0
105	20241119	193600	274356130	10010	10010	10010	10010	0
106	20241119	193500	274356130	10010	10010	10010	10010	0
107	20241119	193400	274356130	10010	10010	10010	10010	0
108	20241119	193300	274356130	10010	10010	10010	10010	0
109	20241119	193200	274356130	10010	10010	10010	10010	0
110	20241119	193100	274356130	10010	10010	10010	10010	0
111	20241119	193000	274356130	10010	10010	10010	10010	0
112	20241119	192900	274356130	10010	10010	10010	10010	0
113	20241119	192800	274356130	10010	10010	10010	10010	0
114	20241119	192700	274356130	10010	10010	10010	10010	0
115	20241119	192600	274356130	10010	10010	10010	10010	0
116	20241119	192500	274356130	10010	10010	10010	10010	0
117	20241119	192400	274356130	10010	10010	10010	10010	0
118	20241119	192300	274356130	10010	10010	10010	10010	0
119	20241119	192200	274356130	10010	10010	10010	10010	0
120	20241119	192100	274356130	10010	10010	10010	10010	0
121	20241119	192000	274356130	10010	10010	10010	10010	0
122	20241119	191900	274356130	10010	10010	10010	10010	1100
123	20241119	191800	274356130	10010	10010	10010	10010	0
124	20241119	191700	274356130	10010	10010	10010	10010	0
125	20241119	191600	274356130	10010	10010	10010	10010	0
126	20241119	191500	274356130	10010	10010	10010	10010	0
127	20241119	191400	274356130	10010	10010	10010	10010	0
128	20241119	191300	274356130	10010	10010	10010	10010	0
129	20241119	191200	274356130	10010	10010	10010	10010	0
130	20241119	191100	274356130	10010	10010	10010	10010	0
131	20241119	191000	274356130	10010	10010	10010	10010	0
132	20241119	190900	274356130	10010	10010	10010	10010	0
133	20241119	190800	274356130	10010	10010	10010	10010	0
134	20241119	190700	274356130	10010	10010	10010	10010	0
135	20241119	190600	274356130	10010	10010	10010	10010	0
136	20241119	190500	274356130	10010	10010	10010	10010	0
137	20241119	190400	274356130	10010	10010	10010	10010	0
138	20241119	190300	274356130	10010	10010	10010	10010	0
139	20241119	190200	274356130	10010	10010	10010	10010	0
140	20241119	190100	274356130	10010	10010	10010	10010	0
141	20241119	190000	274356130	10010	10010	10010	10010	0
142	20241119	185900	274356130	10010	10010	10010	10010	0
143	20241119	185800	274356130	10010	10010	10010	10010	0
144	20241119	185700	274356130	10010	10010	10010	10010	0
145	20241119	185600	274356130	10010	10010	10010	10010	0
146	20241119	185500	274356130	10010	10010	10010	10010	0
147	20241119	185400	274356130	10010	10010	10010	10010	0
148	20241119	185300	274356130	10010	10010	10010	10010	0
149	20241119	185200	274356130	10010	10010	10010	10010	0
150	20241119	185100	274356130	10010	10010	10010	10010	0
151	20241119	185000	274356130	10010	10010	10010	10010	0
152	20241119	184900	274356130	10010	10010	10010	10010	1100
153	20241119	184800	274356130	10010	10010	10010	10010	0
154	20241119	184700	274356130	10010	10010	10010	10010	0
155	20241119	184600	274356130	10010	10010	10010	10010	0
156	20241119	184500	274356130	10010	10010	10010	10010	0
157	20241119	184400	274356130	10010	10010	10010	10010	0
158	20241119	184300	274356130	10010	10010	10010	10010	0
159	20241119	184200	274356130	10010	10010	10010	10010	0
160	20241119	184100	274356130	10010	10010	10010	10010	0
161	20241119	184000	274356130	10010	10010	10010	10010	0
162	20241119	183900	274356130	10010	10010	10010	10010	0
163	20241119	183800	274356130	10010	10010	10010	10010	0
164	20241119	183700	274356130	10010	10010	10010	10010	0
165	20241119	183600	274356130	10010	10010	10010	10010	0
166	20241119	183500	274356130	10010	10010	10010	10010	0
167	20241119	183400	274356130	10010	10010	10010	10010	0
168	20241119	183300	274356130	10010	10010	10010	10010	0
169	20241119	183200	274356130	10010	10010	10010	10010	0
170	20241119	183100	274356130	10010	10010	10010	10010	0
171	20241119	183000	274356130	10010	10010	10010	10010	0
172	20241119	182900	274356130	10010	10010	10010	10010	0
173	20241119	182800	274356130	10010	10010	10010	10010	0
174	20241119	182700	274356130	10010	10010	10010	10010	0
175	20241119	182600	274356130	10010	10010	10010	10010	0
176	20241119	182500	274356130	10010	10010	10010	10010	0
177	20241119	182400	274356130	10010	10010	10010	10010	0
178	20241119	182300	274356130	10010	10010	10010	10010	0
179	20241119	182200	274356130	10010	10010	10010	10010	0
180	20241119	182100	274356130	10010	10010	10010	10010	0
181	20241119	182000	274356130	10010	10010	10010	10010	0
182	20241119	181900	274356130	10010	10010	10010	10010	1100
183	20241119	181800	274356130	10010	10010	10010	10010	0
184	20241119	181700	274356130	10010	10010	10010	10010	0
185	20241119	181600	274356130	10010	10010	10010	10010	0
186	20241119	181500	274356130	10010	10010	10010	10010	0
187	20241119	181400	274356130	10010	10010	10010	10010	0
188	20241119	181300	274356130	10010	10010	10010	10010	0
189	20241119	181200	274356130	10010	10010	10010	10010	0
190	20241119	181100	274356130	10010	10010	10010	10010	0
191	20241119	181000	274356130	10010	10010	10010	10010	0
192	20241119	180900	274356130	10010	10010	10010	10010	0
193	20241119	180800	274356130	10010	10010	10010	10010	0
194	20241119	180700	274356130	10010	10010	10010	10010	0
195	20241119	180600	274356130	10010	10010	10010	10010	0
196	20241119	180500	274356130	10010	10010	10010	10010	0
197	20241119	180400	274356130	10010	10010	10010	10010	0
198	20241119	180300	274356130	10010	10010	10010	10010	0
199	20241119	180200	274356130	10010	10010	10010	10010	0
200	20241119	180100	274356130	10010	10010	10010	10010	0
201	20241119	180000	274356130	10010	10010	10010	10010	0
202	20241119	175900	274356130	10010	10010	10010	10010	0
203	20241119	175800	274356130	10010	10010	10010	10010	0
204	20241119	175700	274356130	10010	10010	10010	10010	0
205	20241119	175600	274356130	10010	10010	10010	10010	0
206	20241119	175500	274356130	10010	10010	10010	10010	0
207	20241119	175400	274356130	10010	10010	10010	10010	0
208	20241119	175300	274356130	10010	10010	10010	10010	0
209	20241119	175200	274356130	10010	10010	10010	10010	0
210	20241119	175100	274356130	10010	10010	10010	10010	0
211	20241119	175000	274356130	10010	10010	10010	10010	0
212	20241119	174900	274356130	10010	10010	10010	10010	1100
213	20241119	174800	274356130	10010	10010	10010	10010	0
214	20241119	174700	274356130	10010	10010	10010	10010	0
215	20241119	174600	274356130	10010	10010	10010	10010	0
216	20241119	174500	274356130	10010	10010	10010	10010	0
217	20241119	174400	274356130	10010	10010	10010	10010	0
218	20241119	174300	274356130	10010	10010	10010	10010	0
219	20241119	174200	274356130	10010	10010	10010	10010	0
220	20241119	174100	274356130	10010	10010	10010	10010	0
221	20241119	174000	274356130	10010	10010	10010	10010	0
222	20241119	173900	274356130	10010	10010	10010	10010	0
223	20241119	173800	274356130	10010	10010	10010	10010	0
224	20241119	173700	274356130	10010	10010	10010	10010	0
225	20241119	173600	274356130	10010	10010	10010	10010	0
226	20241119	173500	274356130	10010	10010	10010	10010	0
227	20241119	173400	274356130	10010	10010	10010	10010	0
228	20241119	173300	274356130	10010	10010	10010	10010	0
229	20241119	173200	274356130	10010	10010	10010	10010	0
230	20241119	173100	274356130	10010	10010	10010	10010	0
231	20241119	173000	274356130	10010	10010	10010	10010	0
232	20241119	172900	274356130	10010	10010	10010	10010	0
233	20241119	172800	274356130	10010	10010	10010	10010	0
234	20241119	172700	274356130	10010	10010	10010	10010	0
235	20241119	172600	274356130	10010	10010	10010	10010	0
236	20241119	172500	274356130	10010	10010	10010	10010	0
237	20241119	172400	274356130	10010	10010	10010	10010	0
238	20241119	172300	274356130	10010	10010	10010	10010	0
239	20241119	172200	274356130	10010	10010	10010	10010	0
240	20241119	172100	274356130	10010	10010	10010	10010	0
241	20241119	172000	274356130	10010	10010	10010	10010	0
242	20241119	171900	274356130	10010	10010	10010	10010	1100
243	20241119	171800	274356130	10010	10010	10010	10010	0
244	20241119	171700	274356130	10010	10010	10010	10010	0
245	20241119	171600	274356130	10010	10010	10010	10010	0
246	20241119	171500	274356130	10010	10010	10010	10010	0
247	20241119	171400	274356130	10010	10010	10010	10010	0
248	20241119	171300	274356130	10010	10010	10010	10010	0
249	20241119	171200	274356130	10010	10010	10010	10010	0
250	20241119	171100	274356130	10010	10010	10010	10010	0
251	20241119	171000	274356130	10010	10010	10010	10010	0
252	20241119	170900	274356130	10010	10010	10010	10010	0
253	20241119	170800	274356130	10010	10010	10010	10010	0
254	20241119	170700	274356130	10010	10010	10010	10010	0
255	20241119	170600	274356130	10010	10010	10010	10010	0
256	20241119	170500	274356130	10010	10010	10010	10010	0
257	20241119	170400	274356130	10010	10010	10010	10010	0
258	20241119	170300	274356130	10010	10010	10010	10010	0
259	20241119	170200	274356130	10010	10010	10010	10010	0
260	20241119	170100	274356130	10010	10010	10010	10010	0
261	20241119	170000	274356130	10010	10010	10010	10010	0
262	20241119	165900	274356130	10010	10010	10010	10010	0
263	20241119	165800	274356130	10010	10010	10010	10010	0
264	20241119	165700	274356130	10010	10010	10010	10010	0
265	20241119	165600	274356130	10010	10010	10010	10010	0
266	20241119	165500	274356130	10010	10010	10010	10010	0
267	20241119	165400	274356130	10010	10010	10010	10010	0
268	20241119	165300	274356130	10010	10010	10010	10010	0
269	20241119	165200	274356130	10010	10010	10010	10010	0
270	20241119	165100	274356130	10010	10010	10010	10010	0
271	20241119	165000	274356130	10010	10010	10010	10010	0
272	20241119	164900	274356130	10010	10010	10010	10010	1100
273	20241119	164800	274356130	10010	10010	10010	10010	0
274	20241119	164700	274356130	10010	10010	10010	10010	0
275	20241119	164600	274356130	10010	10010	10010	10010	0
276	20241119	164500	274356130	10010	10010	10010	10010	0
277	20241119	164400	274356130	10010	10010	10010	10010	0
278	20241119	164300	274356130	10010	10010	10010	10010	0
279	20241119	164200	274356130	10010	10010	10010	10010	0
280	20241119	164100	274356130	10010	10010	10010	10010	0
281	20241119	164000	274356130	10010	10010	10010	10010	0
282	20241119	163900	274356130	10010	10010	10010	10010	0
283	20241119	163800	274356130	10010	10010	10010	10010	0
284	20241119	163700	274356130	10010	10010	10010	10010	0
285	20241119	163600	274356130	10010	10010	10010	10010	0
286	20241119	163500	274356130	10010	10010	10010	10010	0
287	20241119	163400	274356130	10010	10010	10010	10010	0
288	20241119	163300	274356130	10010	10010	10010	10010	0
289	20241119	163200	274356130	10010	10010	10010	10010	0
290	20241119	163100	274356130	10010	10010	10010	10010	0
291	20241119	163000	274356130	10010	10010	10010	10010	0
292	20241119	162900	274356130	10010	10010	10010	10010	0
293	20241119	162800	274356130	10010	10010	10010	10010	0
294	20241119	162700	274356130	10010	10010	10010	10010	0
295	20241119	162600	274356130	10010	10010	10010	10010	0
296	20241119	162500	274356130	10010	10010	10010	10010	0
297	20241119	162400	274356130	10010	10010	10010	10010	0
298	20241119	162300	274356130	10010	10010	10010	10010	0
299	20241119	162200	274356130	10010	10010	10010	10010	0
300	20241119	162100	274356130	10010	10010	10010	10010	0
301	20241119	162000	274356130	10010	10010	10010	10010	0
302	20241119	161900	274356130	10010	10010	10010	10010	1100
303	20241119	161800	274356130	10010	10010	10010	10010	0
304	20241119	161700	274356130	10010	10010	10010	10010	0
305	20241119	161600	274356130	10010	10010	10010	10010	0
306	20241119	161500	274356130	10010	10010	10010	10010	0
307	20241119	161400	274356130	10010	10010	10010	10010	0
308	20241119	161300	274356130	10010	10010	10010	10010	0
309	20241119	161200	274356130	10010	10010	10010	10010	0
310	20241119	161100	274356130	10010	10010	10010	10010	0
311	20241119	161000	274356130	10010	10010	10010	10010	0
312	20241119	160900	274356130	10010	10010	10010	10010	0
313	20241119	160800	274356130	10010	10010	10010	10010	0
314	20241119	160700	274356130	10010	10010	10010	10010	0
315	20241119	160600	274356130	10010	10010	10010	10010	0
316	20241119	160500	274356130	10010	10010	10010	10010	0
317	20241119	160400	274356130	10010	10010	10010	10010	0
318	20241119	160300	274356130	10010	10010	10010	10010	0
319	20241119	160200	274356130	10010	10010	10010	10010	0
320	20241119	160100	274356130	10010	10010	10010	10010	0
321	20241119	160000	274356130	10010	10010	10010	10010	0
322	20241119	155900	274356130	10010	10010	10010	10010	0
323	20241119	155800	274356130	10010	10010	10010	10010	0
324	20241119	155700	274356130	10010	10010	10010	10010	0
325	20241119	155600	274356130	10010	10010	10010	10010	0
326	20241119	155500	274356130	10010	10010	10010	10010	0
327	20241119	155400	274356130	10010	10010	10010	10010	0
328	20241119	155300	274356130	10010	10010	10010	10010	0
329	20241119	155200	274356130	10010	10010	10010	10010	0
330	20241119	155100	274356130	10010	10010	10010	10010	0
331	20241119	155000	274356130	10010	10010	10010	10010	0
332	20241119	154900	274356130	10010	10010	10010	10010	1100
333	20241119	154800	274356130	10010	10010	10010	10010	0
334	20241119	154700	274356130	10010	10010	10010	10010	0
335	20241119	154600	274356130	10010	10010	10010	10010	0
336	20241119	154500	274356130	10010	10010	10010	10010	0
337	20241119	154400	274356130	10010	10010	10010	10010	0
338	20241119	154300	274356130	10010	10010	10010	10010	0
339	20241119	154200	274356130	10010	10010	10010	10010	0
340	20241119	154100	274356130	10010	10010	10010	10010	0
341	20241119	154000	274356130	10010	10010	10010	10010	0
342	20241119	153900	274356130	10010	10010	10010	10010	0
343	20241119	153800	274356130	10010	10010	10010	10010	0
344	20241119	153700	274356130	10010	10010	10010	10010	0
345	20241119	153600	274356130	10010	10010	10010	10010	0
346	20241119	153500	274356130	10010	10010	10010	10010	0
347	20241119	153400	274356130	10010	10010	10010	10010	0
348	20241119	153300	274356130	10010	10010	10010	10010	0
349	20241119	153200	274356130	10010	10010	10010	10010	0
350	20241119	153100	274356130	10010	10010	10010	10010	0
351	20241119	153000	274356130	10010	10010	10010	10010	1100
352	20241119	152900	263345130	10070	10070	10070	10070	0
353	20241119	152800	263345130	10070	10070	10070	10070	0
354	20241119	152700	263345130	10070	10070	10070	10070	0
355	20241119	152600	263345130	10070	10070	10070	10070	0
356	20241119	152500	263345130	10070	10070	10070	10070	0
357	20241119	152400	263345130	10070	10070	10070	10070	0
358	20241119	152300	263345130	10070	10070	10070	10070	0
359	20241119	152200	263345130	10070	10070	10070	10070	0
360	20241119	152100	263345130	10070	10070	10070	10070	0
361	20241119	152000	263345130	10070	10070	10070	10070	0
362	20241119	151900	263345130	10070	10070	10070	10010	446
363	20241119	151800	258876370	10040	10040	10040	10040	0
364	20241119	151700	258876370	10040	10040	10040	10040	100
365	20241119	151600	257872370	10050	10060	10060	10030	342
366	20241119	151500	254440930	10060	10060	10060	10060	0
367	20241119	151400	254440930	10060	10050	10110	10050	341
368	20241119	151300	251011820	10110	10110	10110	10110	3
369	20241119	151200	250981490	10120	10120	10120	10120	0
370	20241119	151100	250981490	10120	10130	10130	10120	9
371	20241119	151000	250890400	10050	10050	10050	10050	1
372	20241119	150900	250880350	10100	10100	10100	10100	0
373	20241119	150800	250880350	10100	10100	10100	10100	0
374	20241119	150700	250880350	10100	10100	10100	10100	0
375	20241119	150600	250880350	10100	10100	10100	10100	0
376	20241119	150500	250880350	10100	10100	10100	10100	0
377	20241119	150400	250880350	10100	10100	10100	10100	0
378	20241119	150300	250880350	10100	10100	10100	10100	5
379	20241119	150200	250829850	10110	10110	10110	10110	0
380	20241119	150100	250829850	10110	10110	10110	10110	0
381	20241119	150000	250829850	10110	10120	10120	10110	99
382	20241119	145900	249828950	10040	10040	10040	10040	44
383	20241119	145800	249387190	10040	10040	10040	10040	15
384	20241119	145700	249236590	10130	10130	10130	10130	1
385	20241119	145600	249226460	10030	10030	10030	10030	0
386	20241119	145500	249226460	10030	10030	10030	10030	0
387	20241119	145400	249226460	10030	10030	10030	10030	0
388	20241119	145300	249226460	10030	10110	10110	10030	521
389	20241119	145200	243988670	10160	10160	10160	10160	0
390	20241119	145100	243988670	10160	10160	10160	10160	0
391	20241119	145000	243988670	10160	10160	10160	10160	0
392	20241119	144900	243988670	10160	10160	10160	10160	0
393	20241119	144800	243988670	10160	10160	10160	10160	0
394	20241119	144700	243988670	10160	10160	10160	10160	0
395	20241119	144600	243988670	10160	10160	10160	10160	0
396	20241119	144500	243988670	10160	10160	10160	10160	0
397	20241119	144400	243988670	10160	10160	10160	10160	0
398	20241119	144300	243988670	10160	10160	10160	10160	0
399	20241119	144200	243988670	10160	10160	10160	10160	0
400	20241119	144100	243988670	10160	10160	10160	10160	0
401	20241119	144000	243988670	10160	10160	10160	10160	0
402	20241119	143900	243988670	10160	10160	10160	10160	0
403	20241119	143800	243988670	10160	10160	10160	10160	0
404	20241119	143700	243988670	10160	10160	10160	10160	0
405	20241119	143600	243988670	10160	10160	10160	10160	0
406	20241119	143500	243988670	10160	10160	10160	10160	2
407	20241119	143400	243968350	10160	10160	10160	10160	0
408	20241119	143300	243968350	10160	10160	10160	10160	0
409	20241119	143200	243968350	10160	10110	10160	10110	2
410	20241119	143100	243948080	10110	10110	10110	10110	0
411	20241119	143000	243948080	10110	10110	10110	10110	0
412	20241119	142900	243948080	10110	10110	10110	10110	0
413	20241119	142800	243948080	10110	10110	10110	10110	0
414	20241119	142700	243948080	10110	10110	10110	10110	0
415	20241119	142600	243948080	10110	10110	10110	10110	0
416	20241119	142500	243948080	10110	10110	10110	10110	0
417	20241119	142400	243948080	10110	10110	10110	10110	0
418	20241119	142300	243948080	10110	10110	10110	10110	2
419	20241119	142200	243927860	10110	10110	10110	10110	0
420	20241119	142100	243927860	10110	10110	10110	10110	0
421	20241119	142000	243927860	10110	10120	10120	10110	201
422	20241119	141900	241894840	10120	10120	10120	10120	0
423	20241119	141800	241894840	10120	10120	10120	10120	0
424	20241119	141700	241894840	10120	10120	10120	10120	0
425	20241119	141600	241894840	10120	10120	10120	10120	6
426	20241119	141500	241834120	10170	10170	10170	10170	0
427	20241119	141400	241834120	10170	10170	10170	10170	0
428	20241119	141300	241834120	10170	10170	10170	10170	1
429	20241119	141200	241823950	10120	10120	10120	10120	0
430	20241119	141100	241823950	10120	10120	10120	10120	0
431	20241119	141000	241823950	10120	10120	10120	10120	3
432	20241119	140900	241793590	10170	10170	10170	10170	1
433	20241119	140800	241783420	10170	10170	10170	10170	0
434	20241119	140700	241783420	10170	10170	10170	10170	21
435	20241119	140600	241569850	10170	10170	10170	10170	0
436	20241119	140500	241569850	10170	10170	10170	10170	0
437	20241119	140400	241569850	10170	10170	10170	10170	0
438	20241119	140300	241569850	10170	10170	10170	10170	0
439	20241119	140200	241569850	10170	10170	10170	10170	0
440	20241119	140100	241569850	10170	10170	10170	10170	0
441	20241119	140000	241569850	10170	10170	10170	10170	15
442	20241119	135900	241417300	10170	10170	10170	10170	0
443	20241119	135800	241417300	10170	10170	10170	10170	1
444	20241119	135700	241407130	10130	10130	10130	10130	1
445	20241119	135600	241397000	10130	10130	10130	10130	0
446	20241119	135500	241397000	10130	10130	10130	10130	0
447	20241119	135400	241397000	10130	10130	10130	10130	0
448	20241119	135300	241397000	10130	10130	10130	10130	0
449	20241119	135200	241397000	10130	10130	10130	10130	0
450	20241119	135100	241397000	10130	10130	10130	10130	0
451	20241119	135000	241397000	10130	10130	10130	10130	0
452	20241119	134900	241397000	10130	10130	10130	10130	0
453	20241119	134800	241397000	10130	10130	10130	10130	0
454	20241119	134700	241397000	10130	10130	10130	10130	0
455	20241119	134600	241397000	10130	10130	10130	10130	0
456	20241119	134500	241397000	10130	10130	10130	10130	0
457	20241119	134400	241397000	10130	10130	10130	10130	0
458	20241119	134300	241397000	10130	10130	10130	10130	0
459	20241119	134200	241397000	10130	10130	10130	10130	0
460	20241119	134100	241397000	10130	10130	10130	10130	0
461	20241119	134000	241397000	10130	10130	10130	10130	0
462	20241119	133900	241397000	10130	10130	10130	10130	0
463	20241119	133800	241397000	10130	10130	10130	10130	0
464	20241119	133700	241397000	10130	10100	10130	10100	17
465	20241119	133600	241225240	10170	10170	10170	10170	0
466	20241119	133500	241225240	10170	10170	10170	10170	0
467	20241119	133400	241225240	10170	10170	10170	10170	3
468	20241119	133300	241194730	10050	10100	10100	10050	55
469	20241119	133200	240641230	10130	10130	10130	10130	0
470	20241119	133100	240641230	10130	10130	10130	10130	200
471	20241119	133000	238615230	10130	10130	10130	10130	0
472	20241119	132900	238615230	10130	10130	10130	10130	0
473	20241119	132800	238615230	10130	10130	10130	10130	0
474	20241119	132700	238615230	10130	10130	10130	10130	0
475	20241119	132600	238615230	10130	10130	10130	10130	0
476	20241119	132500	238615230	10130	10130	10130	10130	0
477	20241119	132400	238615230	10130	10130	10130	10130	0
478	20241119	132300	238615230	10130	10130	10130	10130	0
479	20241119	132200	238615230	10130	10130	10130	10130	0
480	20241119	132100	238615230	10130	10130	10130	10130	0
481	20241119	132000	238615230	10130	10130	10130	10130	0
482	20241119	131900	238615230	10130	10130	10130	10130	0
483	20241119	131800	238615230	10130	10130	10130	10130	0
484	20241119	131700	238615230	10130	10130	10130	10130	0
485	20241119	131600	238615230	10130	10130	10130	10130	0
486	20241119	131500	238615230	10130	10130	10130	10130	0
487	20241119	131400	238615230	10130	10130	10130	10130	0
488	20241119	131300	238615230	10130	10130	10130	10130	0
489	20241119	131200	238615230	10130	10130	10130	10130	1
490	20241119	131100	238605100	10100	10090	10100	10090	585
491	20241119	131000	232697920	10040	10070	10070	10040	17
492	20241119	130900	232527170	10090	10090	10090	10090	0
493	20241119	130800	232527170	10090	10100	10100	10090	131
494	20241119	130700	231204080	10100	10100	10100	10100	0
495	20241119	130600	231204080	10100	10100	10100	10100	0
496	20241119	130500	231204080	10100	10100	10100	10100	0
497	20241119	130400	231204080	10100	10100	10100	10100	0
498	20241119	130300	231204080	10100	10100	10100	10100	1
499	20241119	130200	231193980	10130	10130	10130	10130	0
500	20241119	130100	231193980	10130	10130	10130	10130	0
501	20241119	130000	231193980	10130	10130	10130	10130	17
502	20241119	125900	231021770	10130	10130	10130	10130	1
503	20241119	125800	231011640	10080	10080	10080	10080	0
504	20241119	125700	231011640	10080	10080	10080	10080	0
505	20241119	125600	231011640	10080	10080	10080	10080	0
506	20241119	125500	231011640	10080	10080	10080	10080	0
507	20241119	125400	231011640	10080	10080	10080	10080	0
508	20241119	125300	231011640	10080	10080	10080	10080	0
509	20241119	125200	231011640	10080	10080	10080	10080	0
510	20241119	125100	231011640	10080	10080	10080	10080	1
511	20241119	125000	231001560	10130	10130	10130	10130	0
512	20241119	124900	231001560	10130	10130	10130	10130	0
513	20241119	124800	231001560	10130	10130	10130	10130	0
514	20241119	124700	231001560	10130	10130	10130	10130	1
515	20241119	124600	230991430	10120	10120	10120	10120	0
516	20241119	124500	230991430	10120	10120	10120	10120	0
517	20241119	124400	230991430	10120	10120	10120	10120	27
518	20241119	124300	230718190	10120	10120	10120	10120	0
519	20241119	124200	230718190	10120	10120	10120	10120	0
520	20241119	124100	230718190	10120	10120	10120	10120	1
521	20241119	124000	230708070	10120	10120	10120	10120	0
522	20241119	123900	230708070	10120	10070	10120	10070	1207
523	20241119	123800	218544580	10060	10060	10060	10060	0
524	20241119	123700	218544580	10060	10060	10060	10060	0
525	20241119	123600	218544580	10060	10060	10060	10060	0
526	20241119	123500	218544580	10060	10060	10060	10060	0
527	20241119	123400	218544580	10060	10060	10060	10060	0
528	20241119	123300	218544580	10060	10060	10060	10060	0
529	20241119	123200	218544580	10060	10060	10060	10060	0
530	20241119	123100	218544580	10060	10060	10060	10060	0
531	20241119	123000	218544580	10060	10060	10060	10060	43
532	20241119	122900	218112000	10060	10060	10060	10060	0
533	20241119	122800	218112000	10060	10060	10060	10060	56
534	20241119	122700	217548640	10060	10060	10060	10060	0
535	20241119	122600	217548640	10060	10060	10060	10060	0
536	20241119	122500	217548640	10060	10060	10060	10060	0
537	20241119	122400	217548640	10060	10060	10060	10060	0
538	20241119	122300	217548640	10060	10060	10060	10060	0
539	20241119	122200	217548640	10060	10060	10060	10060	10
540	20241119	122100	217448040	10060	10060	10060	10060	100
541	20241119	122000	216442040	10060	10060	10060	10060	0
542	20241119	121900	216442040	10060	10060	10060	10060	0
543	20241119	121800	216442040	10060	10060	10060	10060	0
544	20241119	121700	216442040	10060	10060	10060	10060	0
545	20241119	121600	216442040	10060	10060	10060	10060	0
546	20241119	121500	216442040	10060	10060	10060	10060	0
547	20241119	121400	216442040	10060	10060	10060	10060	0
548	20241119	121300	216442040	10060	10060	10060	10060	0
549	20241119	121200	216442040	10060	10060	10060	10060	121
550	20241119	121100	215224780	10060	10060	10060	10060	0
551	20241119	121000	215224780	10060	10060	10060	10060	0
552	20241119	120900	215224780	10060	10060	10060	10060	0
553	20241119	120800	215224780	10060	10060	10060	10060	0
554	20241119	120700	215224780	10060	10060	10060	10060	3
555	20241119	120600	215194600	10060	10060	10060	10060	0
556	20241119	120500	215194600	10060	10060	10060	10060	0
557	20241119	120400	215194600	10060	10060	10060	10060	0
558	20241119	120300	215194600	10060	10060	10060	10060	0
559	20241119	120200	215194600	10060	10060	10060	10060	1
560	20241119	120100	215184540	10060	10060	10060	10060	0
561	20241119	120000	215184540	10060	10060	10060	10060	0
562	20241119	115900	215184540	10060	10050	10060	10030	52
563	20241119	115800	214662510	10050	10040	10050	10040	308
564	20241119	115700	211568200	10030	10030	10030	10030	37
565	20241119	115600	211197090	10000	10000	10000	10000	0
566	20241119	115500	211197090	10000	10000	10000	10000	0
567	20241119	115400	211197090	10000	10000	10000	10000	0
568	20241119	115300	211197090	10000	10000	10000	10000	0
569	20241119	115200	211197090	10000	10000	10000	10000	0
570	20241119	115100	211197090	10000	10000	10000	10000	0
571	20241119	115000	211197090	10000	10000	10000	10000	0
572	20241119	114900	211197090	10000	10000	10000	10000	0
573	20241119	114800	211197090	10000	10000	10000	10000	0
574	20241119	114700	211197090	10000	10000	10000	10000	0
575	20241119	114600	211197090	10000	10000	10000	10000	0
576	20241119	114500	211197090	10000	10000	10000	10000	0
577	20241119	114400	211197090	10000	10000	10000	10000	0
578	20241119	114300	211197090	10000	10000	10000	10000	3
579	20241119	114200	211167090	10000	10000	10000	10000	0
580	20241119	114100	211167090	10000	10000	10000	10000	0
581	20241119	114000	211167090	10000	10000	10000	10000	0
582	20241119	113900	211167090	10000	10000	10000	10000	0
583	20241119	113800	211167090	10000	10000	10000	10000	0
584	20241119	113700	211167090	10000	10000	10000	10000	0
585	20241119	113600	211167090	10000	10000	10000	10000	0
586	20241119	113500	211167090	10000	10000	10000	10000	0
587	20241119	113400	211167090	10000	10000	10000	10000	0
588	20241119	113300	211167090	10000	10000	10000	10000	14
589	20241119	113200	211027090	10000	10000	10000	10000	0
590	20241119	113100	211027090	10000	10000	10000	10000	0
591	20241119	113000	211027090	10000	10000	10000	10000	0
592	20241119	112900	211027090	10000	10000	10000	10000	0
593	20241119	112800	211027090	10000	10000	10000	10000	0
594	20241119	112700	211027090	10000	10000	10000	10000	14
595	20241119	112600	210887090	10000	10000	10000	10000	0
596	20241119	112500	210887090	10000	10000	10000	10000	0
597	20241119	112400	210887090	10000	10010	10010	10000	2000
598	20241119	112300	190883500	10010	10010	10010	10010	0
599	20241119	112200	190883500	10010	10010	10010	10010	8
600	20241119	112100	190803420	10010	10010	10010	10010	1
601	20241119	112000	190793410	10100	10100	10100	10100	0
602	20241119	111900	190793410	10100	10100	10100	10100	2
603	20241119	111800	190773210	10000	10130	10130	10000	4000
604	20241119	111700	150711990	10130	10190	10190	10130	104
605	20241119	111600	149652590	10190	10190	10190	10190	0
606	20241119	111500	149652590	10190	10190	10190	10190	0
607	20241119	111400	149652590	10190	10190	10190	10190	0
608	20241119	111300	149652590	10190	10190	10190	10190	0
609	20241119	111200	149652590	10190	10190	10190	10190	0
610	20241119	111100	149652590	10190	10190	10190	10190	0
611	20241119	111000	149652590	10190	10190	10190	10190	0
612	20241119	110900	149652590	10190	10190	10190	10190	0
613	20241119	110800	149652590	10190	10190	10190	10190	0
614	20241119	110700	149652590	10190	10190	10190	10190	0
615	20241119	110600	149652590	10190	10190	10190	10190	0
616	20241119	110500	149652590	10190	10190	10190	10190	0
617	20241119	110400	149652590	10190	10190	10190	10190	0
618	20241119	110300	149652590	10190	10190	10190	10190	0
619	20241119	110200	149652590	10190	10190	10190	10190	0
620	20241119	110100	149652590	10190	10190	10190	10190	0
621	20241119	110000	149652590	10190	10190	10190	10190	0
622	20241119	105900	149652590	10190	10190	10190	10190	0
623	20241119	105800	149652590	10190	10190	10190	10190	0
624	20241119	105700	149652590	10190	10190	10190	10190	0
625	20241119	105600	149652590	10190	10190	10190	10190	0
626	20241119	105500	149652590	10190	10190	10190	10190	0
627	20241119	105400	149652590	10190	10190	10190	10190	1
628	20241119	105300	149642400	10170	10170	10170	10170	0
629	20241119	105200	149642400	10170	10170	10170	10170	0
630	20241119	105100	149642400	10170	10170	10170	10170	0
631	20241119	105000	149642400	10170	10170	10170	10170	12
632	20241119	104900	149520360	10200	10200	10200	10200	0
633	20241119	104800	149520360	10200	10200	10200	10200	0
634	20241119	104700	149520360	10200	10200	10200	10200	6
635	20241119	104600	149459160	10200	10200	10200	10200	1
636	20241119	104500	149448960	10200	10200	10200	10200	0
637	20241119	104400	149448960	10200	10200	10200	10200	0
638	20241119	104300	149448960	10200	10190	10200	10190	179
639	20241119	104200	147624180	10170	10160	10170	10160	1224
640	20241119	104100	135186090	10160	10160	10160	10160	0
641	20241119	104000	135186090	10160	10160	10160	10160	0
642	20241119	103900	135186090	10160	10160	10160	10160	0
643	20241119	103800	135186090	10160	10160	10160	10160	0
644	20241119	103700	135186090	10160	10160	10160	10160	0
645	20241119	103600	135186090	10160	10160	10160	10160	0
646	20241119	103500	135186090	10160	10160	10160	10160	1
647	20241119	103400	135175930	10150	10130	10150	10130	199
648	20241119	103300	133158080	10130	10130	10130	10130	0
649	20241119	103200	133158080	10130	10130	10130	10130	0
650	20241119	103100	133158080	10130	10130	10130	10130	1
651	20241119	103000	133147950	10120	10120	10120	10120	87
652	20241119	102900	132267510	10050	10050	10050	10050	0
653	20241119	102800	132267510	10050	10050	10050	10050	0
654	20241119	102700	132267510	10050	10070	10070	10050	80
655	20241119	102600	131462130	10140	10140	10140	10140	0
656	20241119	102500	131462130	10140	10140	10140	10140	0
657	20241119	102400	131462130	10140	10140	10140	10140	0
658	20241119	102300	131462130	10140	10140	10140	10140	0
659	20241119	102200	131462130	10140	10140	10140	10140	0
660	20241119	102100	131462130	10140	10140	10140	10140	0
661	20241119	102000	131462130	10140	10140	10140	10140	0
662	20241119	101900	131462130	10140	10140	10140	10140	0
663	20241119	101800	131462130	10140	10140	10140	10140	0
664	20241119	101700	131462130	10140	10140	10140	10140	1
665	20241119	101600	131451990	10080	10080	10080	10080	0
666	20241119	101500	131451990	10080	10080	10080	10080	0
667	20241119	101400	131451990	10080	10050	10080	10050	3034
668	20241119	101300	100959290	10070	10070	10070	10070	365
669	20241119	101200	97283740	10070	10070	10070	10070	2
670	20241119	101100	97263600	10050	10020	10060	10020	2153
671	20241119	101000	75627980	9970	9970	9970	9970	0
672	20241119	100900	75627980	9970	9970	9970	9970	1
673	20241119	100800	75618010	10030	10030	10030	10030	0
674	20241119	100700	75618010	10030	10030	10030	10030	0
675	20241119	100600	75618010	10030	10030	10030	10030	1
676	20241119	100500	75607980	9970	9970	9970	9970	0
677	20241119	100400	75607980	9970	10030	10030	9970	2
678	20241119	100300	75587980	10030	10030	10030	10030	79
679	20241119	100200	74795610	10020	9990	10020	9990	58
680	20241119	100100	74214670	9990	9990	9990	9990	3
681	20241119	100000	74184700	9960	9960	9960	9960	0
682	20241119	095900	74184700	9960	9960	9960	9960	2
683	20241119	095800	74164780	9990	9990	9990	9990	1
684	20241119	095700	74154790	9950	9950	9950	9950	0
685	20241119	095600	74154790	9950	9950	9950	9950	0
686	20241119	095500	74154790	9950	9950	9950	9950	200
687	20241119	095400	72164790	9950	9950	9950	9950	0
688	20241119	095300	72164790	9950	9950	9950	9950	23
689	20241119	095200	71935940	9950	9960	9960	9950	13
690	20241119	095100	71806480	9960	9960	9960	9960	0
691	20241119	095000	71806480	9960	9960	9960	9960	6
692	20241119	094900	71746720	9960	9960	9960	9960	2
693	20241119	094800	71726800	9950	9940	9950	9940	2
694	20241119	094700	71706910	9940	9940	9940	9940	50
695	20241119	094600	71209910	9910	9950	9950	9910	59
696	20241119	094500	70625180	9950	9980	9980	9950	835
697	20241119	094400	62307560	10010	10010	10010	10010	10
698	20241119	094300	62207460	10020	10020	10020	10020	0
699	20241119	094200	62207460	10020	10020	10020	10020	52
700	20241119	094100	61686420	10020	10020	10020	10020	4
701	20241119	094000	61646340	10020	10020	10020	10020	100
702	20241119	093900	60644340	10010	10010	10010	10010	0
703	20241119	093800	60644340	10010	10010	10010	10010	0
704	20241119	093700	60644340	10010	10010	10010	10010	10
705	20241119	093600	60544240	10020	9980	10020	9970	524
706	20241119	093500	55314690	9980	9980	9980	9980	16
707	20241119	093400	55155010	10050	10050	10050	10050	0
708	20241119	093300	55155010	10050	10050	10050	10050	0
709	20241119	093200	55155010	10050	10050	10050	10050	0
710	20241119	093100	55155010	10050	10050	10050	10050	0
711	20241119	093000	55155010	10050	10050	10050	10050	5
712	20241119	092900	55104760	10000	10000	10000	10000	0
713	20241119	092800	55104760	10000	10000	10000	10000	0
714	20241119	092700	55104760	10000	10000	10000	10000	108
715	20241119	092600	54024760	10050	10050	10050	10050	6
716	20241119	092500	53964460	10030	10030	10030	10030	120
717	20241119	092400	52760860	10030	10030	10030	10030	5
718	20241119	092300	52710710	10030	10030	10030	10030	0
719	20241119	092200	52710710	10030	10030	10030	10030	3
720	20241119	092100	52680620	10030	9970	10030	9970	79
721	20241119	092000	51889420	9950	9980	9980	9950	95
722	20241119	091900	50943320	9990	10050	10050	9990	986
723	20241119	091800	41075530	10060	10060	10060	10060	0
724	20241119	091700	41075530	10060	10060	10060	10060	0
725	20241119	091600	41075530	10060	10060	10060	10060	6
726	20241119	091500	41015170	10060	10060	10060	10060	0
727	20241119	091400	41015170	10060	10060	10060	10060	0
728	20241119	091300	41015170	10060	10060	10060	10060	5
729	20241119	091200	40964870	10070	10070	10070	10070	0
730	20241119	091100	40964870	10070	10070	10070	10070	0
731	20241119	091000	40964870	10070	10070	10070	10070	0
732	20241119	090900	40964870	10070	10030	10070	10030	17
733	20241119	090800	40794320	10030	10030	10030	10030	9
734	20241119	090700	40704050	10030	10030	10030	10030	149
735	20241119	090600	39209580	10070	10070	10070	10070	5
736	20241119	090500	39159230	10070	10070	10070	10070	0
737	20241119	090400	39159230	10070	10050	10070	10050	211
738	20241119	090300	37038320	10070	10080	10170	10070	347
739	20241119	090200	33543810	10030	10070	10070	10000	2002
740	20241119	090100	13448870	10170	10090	10170	10060	1223
741	20241119	090000	1021360	10160	10060	10160	10060	101