KissMeData/102950/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200600	9793735	3005	3005	3005	3005	160
3	20241119	200500	9793735	3005	3005	3005	3005	0
4	20241119	200400	9793735	3005	3005	3005	3005	0
5	20241119	200300	9793735	3005	3005	3005	3005	0
6	20241119	200200	9793735	3005	3005	3005	3005	0
7	20241119	200100	9793735	3005	3005	3005	3005	0
8	20241119	200000	9793735	3005	3005	3005	3005	0
9	20241119	195900	9793735	3005	3005	3005	3005	0
10	20241119	195800	9793735	3005	3005	3005	3005	0
11	20241119	195700	9793735	3005	3005	3005	3005	0
12	20241119	195600	9793735	3005	3005	3005	3005	0
13	20241119	195500	9793735	3005	3005	3005	3005	0
14	20241119	195400	9793735	3005	3005	3005	3005	0
15	20241119	195300	9793735	3005	3005	3005	3005	0
16	20241119	195200	9793735	3005	3005	3005	3005	0
17	20241119	195100	9793735	3005	3005	3005	3005	0
18	20241119	195000	9793735	3005	3005	3005	3005	0
19	20241119	194900	9793735	3005	3005	3005	3005	0
20	20241119	194800	9793735	3005	3005	3005	3005	0
21	20241119	194700	9793735	3005	3005	3005	3005	0
22	20241119	194600	9793735	3005	3005	3005	3005	0
23	20241119	194500	9793735	3005	3005	3005	3005	0
24	20241119	194400	9793735	3005	3005	3005	3005	0
25	20241119	194300	9793735	3005	3005	3005	3005	0
26	20241119	194200	9793735	3005	3005	3005	3005	0
27	20241119	194100	9793735	3005	3005	3005	3005	0
28	20241119	194000	9793735	3005	3005	3005	3005	0
29	20241119	193900	9793735	3005	3005	3005	3005	0
30	20241119	193800	9793735	3005	3005	3005	3005	0
31	20241119	193700	9793735	3005	3005	3005	3005	0
32	20241119	193600	9793735	3005	3005	3005	3005	160
33	20241119	193500	9793735	3005	3005	3005	3005	0
34	20241119	193400	9793735	3005	3005	3005	3005	0
35	20241119	193300	9793735	3005	3005	3005	3005	0
36	20241119	193200	9793735	3005	3005	3005	3005	0
37	20241119	193100	9793735	3005	3005	3005	3005	0
38	20241119	193000	9793735	3005	3005	3005	3005	0
39	20241119	192900	9793735	3005	3005	3005	3005	0
40	20241119	192800	9793735	3005	3005	3005	3005	0
41	20241119	192700	9793735	3005	3005	3005	3005	0
42	20241119	192600	9793735	3005	3005	3005	3005	0
43	20241119	192500	9793735	3005	3005	3005	3005	0
44	20241119	192400	9793735	3005	3005	3005	3005	0
45	20241119	192300	9793735	3005	3005	3005	3005	0
46	20241119	192200	9793735	3005	3005	3005	3005	0
47	20241119	192100	9793735	3005	3005	3005	3005	0
48	20241119	192000	9793735	3005	3005	3005	3005	0
49	20241119	191900	9793735	3005	3005	3005	3005	0
50	20241119	191800	9793735	3005	3005	3005	3005	0
51	20241119	191700	9793735	3005	3005	3005	3005	0
52	20241119	191600	9793735	3005	3005	3005	3005	0
53	20241119	191500	9793735	3005	3005	3005	3005	0
54	20241119	191400	9793735	3005	3005	3005	3005	0
55	20241119	191300	9793735	3005	3005	3005	3005	0
56	20241119	191200	9793735	3005	3005	3005	3005	0
57	20241119	191100	9793735	3005	3005	3005	3005	0
58	20241119	191000	9793735	3005	3005	3005	3005	0
59	20241119	190900	9793735	3005	3005	3005	3005	0
60	20241119	190800	9793735	3005	3005	3005	3005	0
61	20241119	190700	9793735	3005	3005	3005	3005	0
62	20241119	190600	9793735	3005	3005	3005	3005	160
63	20241119	190500	9793735	3005	3005	3005	3005	0
64	20241119	190400	9793735	3005	3005	3005	3005	0
65	20241119	190300	9793735	3005	3005	3005	3005	0
66	20241119	190200	9793735	3005	3005	3005	3005	0
67	20241119	190100	9793735	3005	3005	3005	3005	0
68	20241119	190000	9793735	3005	3005	3005	3005	0
69	20241119	185900	9793735	3005	3005	3005	3005	0
70	20241119	185800	9793735	3005	3005	3005	3005	0
71	20241119	185700	9793735	3005	3005	3005	3005	0
72	20241119	185600	9793735	3005	3005	3005	3005	0
73	20241119	185500	9793735	3005	3005	3005	3005	0
74	20241119	185400	9793735	3005	3005	3005	3005	0
75	20241119	185300	9793735	3005	3005	3005	3005	0
76	20241119	185200	9793735	3005	3005	3005	3005	0
77	20241119	185100	9793735	3005	3005	3005	3005	0
78	20241119	185000	9793735	3005	3005	3005	3005	0
79	20241119	184900	9793735	3005	3005	3005	3005	0
80	20241119	184800	9793735	3005	3005	3005	3005	0
81	20241119	184700	9793735	3005	3005	3005	3005	0
82	20241119	184600	9793735	3005	3005	3005	3005	0
83	20241119	184500	9793735	3005	3005	3005	3005	0
84	20241119	184400	9793735	3005	3005	3005	3005	0
85	20241119	184300	9793735	3005	3005	3005	3005	0
86	20241119	184200	9793735	3005	3005	3005	3005	0
87	20241119	184100	9793735	3005	3005	3005	3005	0
88	20241119	184000	9793735	3005	3005	3005	3005	0
89	20241119	183900	9793735	3005	3005	3005	3005	0
90	20241119	183800	9793735	3005	3005	3005	3005	0
91	20241119	183700	9793735	3005	3005	3005	3005	0
92	20241119	183600	9793735	3005	3005	3005	3005	160
93	20241119	183500	9793735	3005	3005	3005	3005	0
94	20241119	183400	9793735	3005	3005	3005	3005	0
95	20241119	183300	9793735	3005	3005	3005	3005	0
96	20241119	183200	9793735	3005	3005	3005	3005	0
97	20241119	183100	9793735	3005	3005	3005	3005	0
98	20241119	183000	9793735	3005	3005	3005	3005	0
99	20241119	182900	9793735	3005	3005	3005	3005	0
100	20241119	182800	9793735	3005	3005	3005	3005	0
101	20241119	182700	9793735	3005	3005	3005	3005	0
102	20241119	182600	9793735	3005	3005	3005	3005	0
103	20241119	182500	9793735	3005	3005	3005	3005	0
104	20241119	182400	9793735	3005	3005	3005	3005	0
105	20241119	182300	9793735	3005	3005	3005	3005	0
106	20241119	182200	9793735	3005	3005	3005	3005	0
107	20241119	182100	9793735	3005	3005	3005	3005	0
108	20241119	182000	9793735	3005	3005	3005	3005	0
109	20241119	181900	9793735	3005	3005	3005	3005	0
110	20241119	181800	9793735	3005	3005	3005	3005	0
111	20241119	181700	9793735	3005	3005	3005	3005	0
112	20241119	181600	9793735	3005	3005	3005	3005	0
113	20241119	181500	9793735	3005	3005	3005	3005	0
114	20241119	181400	9793735	3005	3005	3005	3005	0
115	20241119	181300	9793735	3005	3005	3005	3005	0
116	20241119	181200	9793735	3005	3005	3005	3005	0
117	20241119	181100	9793735	3005	3005	3005	3005	0
118	20241119	181000	9793735	3005	3005	3005	3005	0
119	20241119	180900	9793735	3005	3005	3005	3005	0
120	20241119	180800	9793735	3005	3005	3005	3005	0
121	20241119	180700	9793735	3005	3005	3005	3005	0
122	20241119	180600	9793735	3005	3005	3005	3005	160
123	20241119	180500	9793735	3005	3005	3005	3005	0
124	20241119	180400	9793735	3005	3005	3005	3005	0
125	20241119	180300	9793735	3005	3005	3005	3005	0
126	20241119	180200	9793735	3005	3005	3005	3005	0
127	20241119	180100	9793735	3005	3005	3005	3005	0
128	20241119	180000	9793735	3005	3005	3005	3005	0
129	20241119	175900	9793735	3005	3005	3005	3005	0
130	20241119	175800	9793735	3005	3005	3005	3005	0
131	20241119	175700	9793735	3005	3005	3005	3005	0
132	20241119	175600	9793735	3005	3005	3005	3005	0
133	20241119	175500	9793735	3005	3005	3005	3005	0
134	20241119	175400	9793735	3005	3005	3005	3005	0
135	20241119	175300	9793735	3005	3005	3005	3005	0
136	20241119	175200	9793735	3005	3005	3005	3005	0
137	20241119	175100	9793735	3005	3005	3005	3005	0
138	20241119	175000	9793735	3005	3005	3005	3005	0
139	20241119	174900	9793735	3005	3005	3005	3005	0
140	20241119	174800	9793735	3005	3005	3005	3005	0
141	20241119	174700	9793735	3005	3005	3005	3005	0
142	20241119	174600	9793735	3005	3005	3005	3005	0
143	20241119	174500	9793735	3005	3005	3005	3005	0
144	20241119	174400	9793735	3005	3005	3005	3005	0
145	20241119	174300	9793735	3005	3005	3005	3005	0
146	20241119	174200	9793735	3005	3005	3005	3005	0
147	20241119	174100	9793735	3005	3005	3005	3005	0
148	20241119	174000	9793735	3005	3005	3005	3005	0
149	20241119	173900	9793735	3005	3005	3005	3005	0
150	20241119	173800	9793735	3005	3005	3005	3005	0
151	20241119	173700	9793735	3005	3005	3005	3005	0
152	20241119	173600	9793735	3005	3005	3005	3005	160
153	20241119	173500	9793735	3005	3005	3005	3005	0
154	20241119	173400	9793735	3005	3005	3005	3005	0
155	20241119	173300	9793735	3005	3005	3005	3005	0
156	20241119	173200	9793735	3005	3005	3005	3005	0
157	20241119	173100	9793735	3005	3005	3005	3005	0
158	20241119	173000	9793735	3005	3005	3005	3005	0
159	20241119	172900	9793735	3005	3005	3005	3005	0
160	20241119	172800	9793735	3005	3005	3005	3005	0
161	20241119	172700	9793735	3005	3005	3005	3005	0
162	20241119	172600	9793735	3005	3005	3005	3005	0
163	20241119	172500	9793735	3005	3005	3005	3005	0
164	20241119	172400	9793735	3005	3005	3005	3005	0
165	20241119	172300	9793735	3005	3005	3005	3005	0
166	20241119	172200	9793735	3005	3005	3005	3005	0
167	20241119	172100	9793735	3005	3005	3005	3005	0
168	20241119	172000	9793735	3005	3005	3005	3005	0
169	20241119	171900	9793735	3005	3005	3005	3005	0
170	20241119	171800	9793735	3005	3005	3005	3005	0
171	20241119	171700	9793735	3005	3005	3005	3005	0
172	20241119	171600	9793735	3005	3005	3005	3005	0
173	20241119	171500	9793735	3005	3005	3005	3005	0
174	20241119	171400	9793735	3005	3005	3005	3005	0
175	20241119	171300	9793735	3005	3005	3005	3005	0
176	20241119	171200	9793735	3005	3005	3005	3005	0
177	20241119	171100	9793735	3005	3005	3005	3005	0
178	20241119	171000	9793735	3005	3005	3005	3005	0
179	20241119	170900	9793735	3005	3005	3005	3005	0
180	20241119	170800	9793735	3005	3005	3005	3005	0
181	20241119	170700	9793735	3005	3005	3005	3005	0
182	20241119	170600	9793735	3005	3005	3005	3005	160
183	20241119	170500	9793735	3005	3005	3005	3005	0
184	20241119	170400	9793735	3005	3005	3005	3005	0
185	20241119	170300	9793735	3005	3005	3005	3005	0
186	20241119	170200	9793735	3005	3005	3005	3005	0
187	20241119	170100	9793735	3005	3005	3005	3005	0
188	20241119	170000	9793735	3005	3005	3005	3005	0
189	20241119	165900	9793735	3005	3005	3005	3005	0
190	20241119	165800	9793735	3005	3005	3005	3005	0
191	20241119	165700	9793735	3005	3005	3005	3005	0
192	20241119	165600	9793735	3005	3005	3005	3005	0
193	20241119	165500	9793735	3005	3005	3005	3005	0
194	20241119	165400	9793735	3005	3005	3005	3005	0
195	20241119	165300	9793735	3005	3005	3005	3005	0
196	20241119	165200	9793735	3005	3005	3005	3005	0
197	20241119	165100	9793735	3005	3005	3005	3005	0
198	20241119	165000	9793735	3005	3005	3005	3005	0
199	20241119	164900	9793735	3005	3005	3005	3005	0
200	20241119	164800	9793735	3005	3005	3005	3005	0
201	20241119	164700	9793735	3005	3005	3005	3005	0
202	20241119	164600	9793735	3005	3005	3005	3005	0
203	20241119	164500	9793735	3005	3005	3005	3005	0
204	20241119	164400	9793735	3005	3005	3005	3005	0
205	20241119	164300	9793735	3005	3005	3005	3005	0
206	20241119	164200	9793735	3005	3005	3005	3005	0
207	20241119	164100	9793735	3005	3005	3005	3005	0
208	20241119	164000	9793735	3005	3005	3005	3005	0
209	20241119	163900	9793735	3005	3005	3005	3005	0
210	20241119	163800	9793735	3005	3005	3005	3005	0
211	20241119	163700	9793735	3005	3005	3005	3005	0
212	20241119	163600	9793735	3005	3005	3005	3005	160
213	20241119	163500	9793735	3005	3005	3005	3005	0
214	20241119	163400	9793735	3005	3005	3005	3005	0
215	20241119	163300	9793735	3005	3005	3005	3005	0
216	20241119	163200	9793735	3005	3005	3005	3005	0
217	20241119	163100	9793735	3005	3005	3005	3005	0
218	20241119	163000	9793735	3005	3005	3005	3005	0
219	20241119	162900	9793735	3005	3005	3005	3005	0
220	20241119	162800	9793735	3005	3005	3005	3005	0
221	20241119	162700	9793735	3005	3005	3005	3005	0
222	20241119	162600	9793735	3005	3005	3005	3005	0
223	20241119	162500	9793735	3005	3005	3005	3005	0
224	20241119	162400	9793735	3005	3005	3005	3005	0
225	20241119	162300	9793735	3005	3005	3005	3005	0
226	20241119	162200	9793735	3005	3005	3005	3005	0
227	20241119	162100	9793735	3005	3005	3005	3005	0
228	20241119	162000	9793735	3005	3005	3005	3005	0
229	20241119	161900	9793735	3005	3005	3005	3005	0
230	20241119	161800	9793735	3005	3005	3005	3005	0
231	20241119	161700	9793735	3005	3005	3005	3005	0
232	20241119	161600	9793735	3005	3005	3005	3005	0
233	20241119	161500	9793735	3005	3005	3005	3005	0
234	20241119	161400	9793735	3005	3005	3005	3005	0
235	20241119	161300	9793735	3005	3005	3005	3005	0
236	20241119	161200	9793735	3005	3005	3005	3005	0
237	20241119	161100	9793735	3005	3005	3005	3005	0
238	20241119	161000	9793735	3005	3005	3005	3005	0
239	20241119	160900	9793735	3005	3005	3005	3005	0
240	20241119	160800	9793735	3005	3005	3005	3005	0
241	20241119	160700	9793735	3005	3005	3005	3005	0
242	20241119	160600	9793735	3005	3005	3005	3005	160
243	20241119	160500	9793735	3005	3005	3005	3005	0
244	20241119	160400	9793735	3005	3005	3005	3005	0
245	20241119	160300	9793735	3005	3005	3005	3005	0
246	20241119	160200	9793735	3005	3005	3005	3005	0
247	20241119	160100	9793735	3005	3005	3005	3005	0
248	20241119	160000	9793735	3005	3005	3005	3005	0
249	20241119	155900	9793735	3005	3005	3005	3005	0
250	20241119	155800	9793735	3005	3005	3005	3005	0
251	20241119	155700	9793735	3005	3005	3005	3005	0
252	20241119	155600	9793735	3005	3005	3005	3005	0
253	20241119	155500	9793735	3005	3005	3005	3005	0
254	20241119	155400	9793735	3005	3005	3005	3005	0
255	20241119	155300	9793735	3005	3005	3005	3005	0
256	20241119	155200	9793735	3005	3005	3005	3005	0
257	20241119	155100	9793735	3005	3005	3005	3005	0
258	20241119	155000	9793735	3005	3005	3005	3005	0
259	20241119	154900	9793735	3005	3005	3005	3005	0
260	20241119	154800	9793735	3005	3005	3005	3005	0
261	20241119	154700	9793735	3005	3005	3005	3005	0
262	20241119	154600	9793735	3005	3005	3005	3005	0
263	20241119	154500	9793735	3005	3005	3005	3005	0
264	20241119	154400	9793735	3005	3005	3005	3005	0
265	20241119	154300	9793735	3005	3005	3005	3005	0
266	20241119	154200	9793735	3005	3005	3005	3005	0
267	20241119	154100	9793735	3005	3005	3005	3005	0
268	20241119	154000	9793735	3005	3005	3005	3005	0
269	20241119	153900	9793735	3005	3005	3005	3005	0
270	20241119	153800	9793735	3005	3005	3005	3005	0
271	20241119	153700	9793735	3005	3005	3005	3005	0
272	20241119	153600	9793735	3005	3005	3005	3005	160
273	20241119	153500	9793735	3005	3005	3005	3005	0
274	20241119	153400	9793735	3005	3005	3005	3005	0
275	20241119	153300	9793735	3005	3005	3005	3005	0
276	20241119	153200	9793735	3005	3005	3005	3005	0
277	20241119	153100	9793735	3005	3005	3005	3005	0
278	20241119	153000	9793735	3005	3005	3005	3005	160
279	20241119	152900	9312935	3000	3000	3000	3000	0
280	20241119	152800	9312935	3000	3000	3000	3000	0
281	20241119	152700	9312935	3000	3000	3000	3000	0
282	20241119	152600	9312935	3000	3000	3000	3000	0
283	20241119	152500	9312935	3000	3000	3000	3000	0
284	20241119	152400	9312935	3000	3000	3000	3000	0
285	20241119	152300	9312935	3000	3000	3000	3000	0
286	20241119	152200	9312935	3000	3000	3000	3000	0
287	20241119	152100	9312935	3000	3000	3000	3000	0
288	20241119	152000	9312935	3000	3000	3000	3000	0
289	20241119	151900	9312935	3000	3000	3000	3000	0
290	20241119	151800	9312935	3000	3000	3000	3000	0
291	20241119	151700	9312935	3000	3000	3000	3000	0
292	20241119	151600	9312935	3000	3000	3000	3000	0
293	20241119	151500	9312935	3000	3000	3000	3000	13
294	20241119	151400	9273935	3000	3000	3000	3000	0
295	20241119	151300	9273935	3000	3000	3000	3000	0
296	20241119	151200	9273935	3000	3000	3000	3000	0
297	20241119	151100	9273935	3000	3000	3000	3000	0
298	20241119	151000	9273935	3000	3000	3000	3000	0
299	20241119	150900	9273935	3000	3000	3000	3000	0
300	20241119	150800	9273935	3000	3000	3000	3000	0
301	20241119	150700	9273935	3000	3000	3000	3000	0
302	20241119	150600	9273935	3000	3000	3000	3000	0
303	20241119	150500	9273935	3000	3000	3000	3000	0
304	20241119	150400	9273935	3000	3000	3000	3000	0
305	20241119	150300	9273935	3000	3000	3000	3000	0
306	20241119	150200	9273935	3000	3000	3000	3000	0
307	20241119	150100	9273935	3000	3000	3000	3000	0
308	20241119	150000	9273935	3000	3000	3000	3000	0
309	20241119	145900	9273935	3000	3000	3000	3000	0
310	20241119	145800	9273935	3000	3000	3000	3000	0
311	20241119	145700	9273935	3000	3000	3000	3000	0
312	20241119	145600	9273935	3000	3000	3000	3000	0
313	20241119	145500	9273935	3000	3000	3000	3000	1
314	20241119	145400	9270935	2970	2970	2970	2970	0
315	20241119	145300	9270935	2970	2970	2970	2970	0
316	20241119	145200	9270935	2970	2970	2970	2970	0
317	20241119	145100	9270935	2970	2970	2970	2970	0
318	20241119	145000	9270935	2970	2970	2970	2970	1
319	20241119	144900	9267965	3000	3000	3000	3000	5
320	20241119	144800	9252965	3000	3000	3000	3000	0
321	20241119	144700	9252965	3000	3000	3000	3000	0
322	20241119	144600	9252965	3000	3000	3000	3000	0
323	20241119	144500	9252965	3000	3000	3000	3000	0
324	20241119	144400	9252965	3000	3000	3000	3000	0
325	20241119	144300	9252965	3000	3000	3000	3000	0
326	20241119	144200	9252965	3000	3000	3000	3000	10
327	20241119	144100	9222965	2970	2970	2970	2970	0
328	20241119	144000	9222965	2970	2970	2970	2970	0
329	20241119	143900	9222965	2970	2970	2970	2970	5
330	20241119	143800	9208115	3040	3010	3040	3010	10
331	20241119	143700	9177810	3005	3005	3005	3005	0
332	20241119	143600	9177810	3005	3005	3005	3005	0
333	20241119	143500	9177810	3005	3005	3005	3005	0
334	20241119	143400	9177810	3005	3005	3005	3005	1
335	20241119	143300	9174805	2955	2955	2955	2955	0
336	20241119	143200	9174805	2955	2955	2955	2955	0
337	20241119	143100	9174805	2955	2955	2955	2955	0
338	20241119	143000	9174805	2955	2955	2955	2955	0
339	20241119	142900	9174805	2955	2955	2955	2955	0
340	20241119	142800	9174805	2955	2955	2955	2955	0
341	20241119	142700	9174805	2955	2955	2955	2955	0
342	20241119	142600	9174805	2955	2955	2955	2955	0
343	20241119	142500	9174805	2955	2955	2955	2955	0
344	20241119	142400	9174805	2955	2955	2955	2955	0
345	20241119	142300	9174805	2955	2955	2955	2955	0
346	20241119	142200	9174805	2955	2955	2955	2955	0
347	20241119	142100	9174805	2955	2955	2955	2955	0
348	20241119	142000	9174805	2955	2955	2955	2955	0
349	20241119	141900	9174805	2955	2955	2955	2955	0
350	20241119	141800	9174805	2955	2955	2955	2955	0
351	20241119	141700	9174805	2955	2955	2955	2955	0
352	20241119	141600	9174805	2955	2955	2955	2955	0
353	20241119	141500	9174805	2955	2955	2955	2955	0
354	20241119	141400	9174805	2955	2955	2955	2955	0
355	20241119	141300	9174805	2955	2955	2955	2955	5
356	20241119	141200	9160030	3050	3050	3050	3050	0
357	20241119	141100	9160030	3050	3050	3050	3050	0
358	20241119	141000	9160030	3050	3050	3050	3050	0
359	20241119	140900	9160030	3050	3050	3050	3050	0
360	20241119	140800	9160030	3050	3050	3050	3050	0
361	20241119	140700	9160030	3050	3050	3050	3050	0
362	20241119	140600	9160030	3050	3050	3050	3050	0
363	20241119	140500	9160030	3050	3050	3050	3050	0
364	20241119	140400	9160030	3050	3000	3050	3000	200
365	20241119	140300	8557630	3000	3000	3000	3000	0
366	20241119	140200	8557630	3000	3000	3000	3000	0
367	20241119	140100	8557630	3000	3000	3000	3000	0
368	20241119	140000	8557630	3000	3000	3000	3000	0
369	20241119	135900	8557630	3000	3000	3000	3000	0
370	20241119	135800	8557630	3000	3000	3000	3000	0
371	20241119	135700	8557630	3000	3000	3000	3000	0
372	20241119	135600	8557630	3000	2995	3000	2995	1000
373	20241119	135500	5557745	2945	2945	2945	2945	0
374	20241119	135400	5557745	2945	2945	2945	2945	0
375	20241119	135300	5557745	2945	2945	2945	2945	0
376	20241119	135200	5557745	2945	2945	2945	2945	0
377	20241119	135100	5557745	2945	2945	2945	2945	0
378	20241119	135000	5557745	2945	2945	2945	2945	0
379	20241119	134900	5557745	2945	2945	2945	2945	0
380	20241119	134800	5557745	2945	2945	2945	2945	0
381	20241119	134700	5557745	2945	2945	2945	2945	0
382	20241119	134600	5557745	2945	2945	2945	2945	0
383	20241119	134500	5557745	2945	2945	2945	2945	0
384	20241119	134400	5557745	2945	2945	2945	2945	0
385	20241119	134300	5557745	2945	2945	2945	2945	0
386	20241119	134200	5557745	2945	2945	2945	2945	0
387	20241119	134100	5557745	2945	2945	2945	2945	0
388	20241119	134000	5557745	2945	2945	2945	2945	0
389	20241119	133900	5557745	2945	2945	2945	2945	0
390	20241119	133800	5557745	2945	2945	2945	2945	100
391	20241119	133700	5263245	2945	2945	2945	2945	0
392	20241119	133600	5263245	2945	2945	2945	2945	0
393	20241119	133500	5263245	2945	2945	2945	2945	0
394	20241119	133400	5263245	2945	2945	2945	2945	0
395	20241119	133300	5263245	2945	2945	2945	2945	0
396	20241119	133200	5263245	2945	2945	2945	2945	0
397	20241119	133100	5263245	2945	2945	2945	2945	0
398	20241119	133000	5263245	2945	2945	2945	2945	0
399	20241119	132900	5263245	2945	2945	2945	2945	100
400	20241119	132800	4968745	2940	2940	2940	2940	0
401	20241119	132700	4968745	2940	2940	2940	2940	0
402	20241119	132600	4968745	2940	2940	2940	2940	0
403	20241119	132500	4968745	2940	2940	2940	2940	0
404	20241119	132400	4968745	2940	2940	2940	2940	0
405	20241119	132300	4968745	2940	2940	2940	2940	0
406	20241119	132200	4968745	2940	2940	2940	2940	0
407	20241119	132100	4968745	2940	2940	2940	2940	0
408	20241119	132000	4968745	2940	2940	2940	2940	0
409	20241119	131900	4968745	2940	2940	2940	2940	0
410	20241119	131800	4968745	2940	2940	2940	2940	0
411	20241119	131700	4968745	2940	2940	2940	2940	0
412	20241119	131600	4968745	2940	2940	2940	2940	0
413	20241119	131500	4968745	2940	2940	2940	2940	0
414	20241119	131400	4968745	2940	2940	2940	2940	0
415	20241119	131300	4968745	2940	2940	2940	2940	0
416	20241119	131200	4968745	2940	2940	2940	2940	0
417	20241119	131100	4968745	2940	2940	2940	2940	23
418	20241119	131000	4901125	2950	2950	2950	2950	9
419	20241119	130900	4874575	2990	2990	2990	2990	0
420	20241119	130800	4874575	2990	2990	2990	2990	39
421	20241119	130700	4757965	2985	2985	2985	2985	0
422	20241119	130600	4757965	2985	2985	2985	2985	742
423	20241119	130500	2543095	2975	2975	2975	2975	0
424	20241119	130400	2543095	2975	2975	2975	2975	50
425	20241119	130300	2394345	2970	2970	2970	2970	0
426	20241119	130200	2394345	2970	2970	2970	2970	0
427	20241119	130100	2394345	2970	2970	2970	2970	90
428	20241119	130000	2127045	2975	2970	2975	2970	2
429	20241119	125900	2121100	2985	2985	2985	2985	0
430	20241119	125800	2121100	2985	2985	2985	2985	100
431	20241119	125700	1822600	2990	2990	2990	2990	0
432	20241119	125600	1822600	2990	2990	2990	2990	0
433	20241119	125500	1822600	2990	2990	2990	2990	0
434	20241119	125400	1822600	2990	2990	2990	2990	100
435	20241119	125300	1523600	2985	2985	2985	2985	10
436	20241119	125200	1493750	2985	2985	2985	2985	0
437	20241119	125100	1493750	2985	2985	2985	2985	0
438	20241119	125000	1493750	2985	2985	2985	2985	0
439	20241119	124900	1493750	2985	2985	2985	2985	0
440	20241119	124800	1493750	2985	2985	2985	2985	0
441	20241119	124700	1493750	2985	2985	2985	2985	208
442	20241119	124600	872870	2985	2985	2985	2985	0
443	20241119	124500	872870	2985	2985	2985	2985	1
444	20241119	124400	869885	2990	2990	2990	2990	0
445	20241119	124300	869885	2990	2990	2990	2990	0
446	20241119	124200	869885	2990	2990	2990	2990	0
447	20241119	124100	869885	2990	2990	2990	2990	0
448	20241119	124000	869885	2990	2990	2990	2990	0
449	20241119	123900	869885	2990	2990	2990	2990	0
450	20241119	123800	869885	2990	2990	2990	2990	0
451	20241119	123700	869885	2990	2990	2990	2990	0
452	20241119	123600	869885	2990	2990	2990	2990	0
453	20241119	123500	869885	2990	2990	2990	2990	0
454	20241119	123400	869885	2990	2990	2990	2990	0
455	20241119	123300	869885	2990	2990	2990	2990	0
456	20241119	123200	869885	2990	2990	2990	2990	0
457	20241119	123100	869885	2990	2990	2990	2990	0
458	20241119	123000	869885	2990	2990	2990	2990	0
459	20241119	122900	869885	2990	2990	2990	2990	0
460	20241119	122800	869885	2990	2990	2990	2990	0
461	20241119	122700	869885	2990	2990	2990	2990	0
462	20241119	122600	869885	2990	2990	2990	2990	0
463	20241119	122500	869885	2990	2990	2990	2990	0
464	20241119	122400	869885	2990	2990	2990	2990	0
465	20241119	122300	869885	2990	2990	2990	2990	0
466	20241119	122200	869885	2990	2990	2990	2990	0
467	20241119	122100	869885	2990	2990	2990	2990	0
468	20241119	122000	869885	2990	2990	2990	2990	0
469	20241119	121900	869885	2990	2990	2990	2990	2
470	20241119	121800	863905	3000	3000	3000	3000	0
471	20241119	121700	863905	3000	3000	3000	3000	0
472	20241119	121600	863905	3000	3000	3000	3000	0
473	20241119	121500	863905	3000	3000	3000	3000	0
474	20241119	121400	863905	3000	3000	3000	3000	0
475	20241119	121300	863905	3000	3000	3000	3000	0
476	20241119	121200	863905	3000	3000	3000	3000	0
477	20241119	121100	863905	3000	3000	3000	3000	0
478	20241119	121000	863905	3000	3000	3000	3000	0
479	20241119	120900	863905	3000	3000	3000	3000	0
480	20241119	120800	863905	3000	3000	3000	3000	0
481	20241119	120700	863905	3000	3000	3000	3000	0
482	20241119	120600	863905	3000	3000	3000	3000	0
483	20241119	120500	863905	3000	3000	3000	3000	0
484	20241119	120400	863905	3000	3000	3000	3000	0
485	20241119	120300	863905	3000	3000	3000	3000	0
486	20241119	120200	863905	3000	3000	3000	3000	0
487	20241119	120100	863905	3000	3000	3000	3000	0
488	20241119	120000	863905	3000	3000	3000	3000	0
489	20241119	115900	863905	3000	3000	3000	3000	0
490	20241119	115800	863905	3000	3000	3000	3000	0
491	20241119	115700	863905	3000	3000	3000	3000	0
492	20241119	115600	863905	3000	3000	3000	3000	0
493	20241119	115500	863905	3000	3000	3000	3000	0
494	20241119	115400	863905	3000	3000	3000	3000	0
495	20241119	115300	863905	3000	3000	3000	3000	0
496	20241119	115200	863905	3000	3000	3000	3000	0
497	20241119	115100	863905	3000	3000	3000	3000	0
498	20241119	115000	863905	3000	3000	3000	3000	0
499	20241119	114900	863905	3000	3000	3000	3000	0
500	20241119	114800	863905	3000	3000	3000	3000	0
501	20241119	114700	863905	3000	3000	3000	3000	0
502	20241119	114600	863905	3000	3000	3000	3000	0
503	20241119	114500	863905	3000	3000	3000	3000	0
504	20241119	114400	863905	3000	3000	3000	3000	0
505	20241119	114300	863905	3000	3000	3000	3000	0
506	20241119	114200	863905	3000	3000	3000	3000	0
507	20241119	114100	863905	3000	3000	3000	3000	0
508	20241119	114000	863905	3000	3000	3000	3000	0
509	20241119	113900	863905	3000	3000	3000	3000	0
510	20241119	113800	863905	3000	3000	3000	3000	0
511	20241119	113700	863905	3000	3000	3000	3000	0
512	20241119	113600	863905	3000	3000	3000	3000	0
513	20241119	113500	863905	3000	3000	3000	3000	0
514	20241119	113400	863905	3000	3000	3000	3000	0
515	20241119	113300	863905	3000	3000	3000	3000	0
516	20241119	113200	863905	3000	3000	3000	3000	0
517	20241119	113100	863905	3000	3000	3000	3000	0
518	20241119	113000	863905	3000	3000	3000	3000	0
519	20241119	112900	863905	3000	3000	3000	3000	0
520	20241119	112800	863905	3000	3000	3000	3000	0
521	20241119	112700	863905	3000	3000	3000	3000	0
522	20241119	112600	863905	3000	3000	3000	3000	0
523	20241119	112500	863905	3000	3000	3000	3000	0
524	20241119	112400	863905	3000	3000	3000	3000	0
525	20241119	112300	863905	3000	3000	3000	3000	0
526	20241119	112200	863905	3000	3000	3000	3000	0
527	20241119	112100	863905	3000	3000	3000	3000	0
528	20241119	112000	863905	3000	3000	3000	3000	0
529	20241119	111900	863905	3000	3000	3000	3000	0
530	20241119	111800	863905	3000	3000	3000	3000	0
531	20241119	111700	863905	3000	3000	3000	3000	99
532	20241119	111600	566905	3000	3000	3000	3000	0
533	20241119	111500	566905	3000	3000	3000	3000	0
534	20241119	111400	566905	3000	3000	3000	3000	0
535	20241119	111300	566905	3000	3000	3000	3000	0
536	20241119	111200	566905	3000	3000	3000	3000	0
537	20241119	111100	566905	3000	3000	3000	3000	0
538	20241119	111000	566905	3000	3000	3000	3000	1
539	20241119	110900	563905	2925	2925	2925	2925	0
540	20241119	110800	563905	2925	2925	2925	2925	0
541	20241119	110700	563905	2925	2925	2925	2925	0
542	20241119	110600	563905	2925	2925	2925	2925	0
543	20241119	110500	563905	2925	2925	2925	2925	0
544	20241119	110400	563905	2925	2925	2925	2925	0
545	20241119	110300	563905	2925	2925	2925	2925	0
546	20241119	110200	563905	2925	2925	2925	2925	0
547	20241119	110100	563905	2925	2925	2925	2925	0
548	20241119	110000	563905	2925	2925	2925	2925	0
549	20241119	105900	563905	2925	2925	2925	2925	0
550	20241119	105800	563905	2925	2925	2925	2925	0
551	20241119	105700	563905	2925	2925	2925	2925	0
552	20241119	105600	563905	2925	2925	2925	2925	0
553	20241119	105500	563905	2925	2925	2925	2925	0
554	20241119	105400	563905	2925	2925	2925	2925	0
555	20241119	105300	563905	2925	2925	2925	2925	0
556	20241119	105200	563905	2925	2925	2925	2925	0
557	20241119	105100	563905	2925	2925	2925	2925	0
558	20241119	105000	563905	2925	2925	2925	2925	0
559	20241119	104900	563905	2925	2925	2925	2925	0
560	20241119	104800	563905	2925	2925	2925	2925	0
561	20241119	104700	563905	2925	2925	2925	2925	0
562	20241119	104600	563905	2925	2925	2925	2925	0
563	20241119	104500	563905	2925	2930	2930	2925	152
564	20241119	104400	119100	3100	3100	3100	3100	0
565	20241119	104300	119100	3100	3100	3100	3100	0
566	20241119	104200	119100	3100	3100	3100	3100	0
567	20241119	104100	119100	3100	3100	3100	3100	0
568	20241119	104000	119100	3100	3100	3100	3100	0
569	20241119	103900	119100	3100	3100	3100	3100	0
570	20241119	103800	119100	3100	3100	3100	3100	0
571	20241119	103700	119100	3100	3100	3100	3100	0
572	20241119	103600	119100	3100	3100	3100	3100	0
573	20241119	103500	119100	3100	3100	3100	3100	0
574	20241119	103400	119100	3100	3100	3100	3100	0
575	20241119	103300	119100	3100	3100	3100	3100	0
576	20241119	103200	119100	3100	3100	3100	3100	0
577	20241119	103100	119100	3100	3100	3100	3100	0
578	20241119	103000	119100	3100	3100	3100	3100	0
579	20241119	102900	119100	3100	3100	3100	3100	0
580	20241119	102800	119100	3100	3100	3100	3100	0
581	20241119	102700	119100	3100	3100	3100	3100	0
582	20241119	102600	119100	3100	3100	3100	3100	0
583	20241119	102500	119100	3100	3100	3100	3100	0
584	20241119	102400	119100	3100	3100	3100	3100	0
585	20241119	102300	119100	3100	3100	3100	3100	0
586	20241119	102200	119100	3100	3100	3100	3100	0
587	20241119	102100	119100	3100	3100	3100	3100	0
588	20241119	102000	119100	3100	3100	3100	3100	0
589	20241119	101900	119100	3100	3100	3100	3100	0
590	20241119	101800	119100	3100	3100	3100	3100	0
591	20241119	101700	119100	3100	3100	3100	3100	0
592	20241119	101600	119100	3100	3100	3100	3100	0
593	20241119	101500	119100	3100	3100	3100	3100	0
594	20241119	101400	119100	3100	3100	3100	3100	0
595	20241119	101300	119100	3100	3100	3100	3100	0
596	20241119	101200	119100	3100	3100	3100	3100	0
597	20241119	101100	119100	3100	3100	3100	3100	0
598	20241119	101000	119100	3100	3100	3100	3100	0
599	20241119	100900	119100	3100	3100	3100	3100	0
600	20241119	100800	119100	3100	3100	3100	3100	0
601	20241119	100700	119100	3100	3100	3100	3100	0
602	20241119	100600	119100	3100	3100	3100	3100	0
603	20241119	100500	119100	3100	3100	3100	3100	0
604	20241119	100400	119100	3100	3100	3100	3100	0
605	20241119	100300	119100	3100	3100	3100	3100	0
606	20241119	100200	119100	3100	3100	3100	3100	0
607	20241119	100100	119100	3100	3100	3100	3100	0
608	20241119	100000	119100	3100	3100	3100	3100	0
609	20241119	095900	119100	3100	3100	3100	3100	0
610	20241119	095800	119100	3100	3100	3100	3100	0
611	20241119	095700	119100	3100	3100	3100	3100	0
612	20241119	095600	119100	3100	3100	3100	3100	0
613	20241119	095500	119100	3100	3100	3100	3100	0
614	20241119	095400	119100	3100	3100	3100	3100	0
615	20241119	095300	119100	3100	3100	3100	3100	0
616	20241119	095200	119100	3100	3100	3100	3100	0
617	20241119	095100	119100	3100	3100	3100	3100	0
618	20241119	095000	119100	3100	3100	3100	3100	0
619	20241119	094900	119100	3100	3100	3100	3100	0
620	20241119	094800	119100	3100	3100	3100	3100	0
621	20241119	094700	119100	3100	3100	3100	3100	0
622	20241119	094600	119100	3100	3100	3100	3100	0
623	20241119	094500	119100	3100	3100	3100	3100	0
624	20241119	094400	119100	3100	3100	3100	3100	0
625	20241119	094300	119100	3100	3100	3100	3100	0
626	20241119	094200	119100	3100	3100	3100	3100	0
627	20241119	094100	119100	3100	3100	3100	3100	0
628	20241119	094000	119100	3100	3100	3100	3100	0
629	20241119	093900	119100	3100	3100	3100	3100	0
630	20241119	093800	119100	3100	3100	3100	3100	0
631	20241119	093700	119100	3100	3100	3100	3100	0
632	20241119	093600	119100	3100	3100	3100	3100	0
633	20241119	093500	119100	3100	3100	3100	3100	0
634	20241119	093400	119100	3100	3100	3100	3100	0
635	20241119	093300	119100	3100	3100	3100	3100	0
636	20241119	093200	119100	3100	3100	3100	3100	0
637	20241119	093100	119100	3100	3100	3100	3100	0
638	20241119	093000	119100	3100	3100	3100	3100	0
639	20241119	092900	119100	3100	3100	3100	3100	0
640	20241119	092800	119100	3100	3100	3100	3100	0
641	20241119	092700	119100	3100	3100	3100	3100	0
642	20241119	092600	119100	3100	3100	3100	3100	0
643	20241119	092500	119100	3100	3100	3100	3100	0
644	20241119	092400	119100	3100	3100	3100	3100	0
645	20241119	092300	119100	3100	3100	3100	3100	0
646	20241119	092200	119100	3100	3100	3100	3100	0
647	20241119	092100	119100	3100	3100	3100	3100	0
648	20241119	092000	119100	3100	3100	3100	3100	0
649	20241119	091900	119100	3100	3100	3100	3100	0
650	20241119	091800	119100	3100	3100	3100	3100	0
651	20241119	091700	119100	3100	3100	3100	3100	0
652	20241119	091600	119100	3100	3100	3100	3100	0
653	20241119	091500	119100	3100	3100	3100	3100	0
654	20241119	091400	119100	3100	3100	3100	3100	0
655	20241119	091300	119100	3100	3100	3100	3100	0
656	20241119	091200	119100	3100	3100	3100	3100	0
657	20241119	091100	119100	3100	3100	3100	3100	0
658	20241119	091000	119100	3100	3100	3100	3100	0
659	20241119	090900	119100	3100	3100	3100	3100	0
660	20241119	090800	119100	3100	3100	3100	3100	0
661	20241119	090700	119100	3100	3100	3100	3100	0
662	20241119	090600	119100	3100	3100	3100	3100	0
663	20241119	090500	119100	3100	3100	3100	3100	0
664	20241119	090400	119100	3100	3100	3100	3100	0
665	20241119	090300	119100	3100	3100	3100	3100	0
666	20241119	090200	119100	3100	2900	3100	2900	41
667	20241119	090100	0	3080	3080	3080	3080	0
668	20241119	090000	0	3080	3080	3080	3080	0