KissMeData/115390/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201000	166053580	8660	8660	8660	8660	16272
3	20241119	200900	166053580	8660	8660	8660	8660	0
4	20241119	200800	166053580	8660	8660	8660	8660	0
5	20241119	200700	166053580	8660	8660	8660	8660	0
6	20241119	200600	166053580	8660	8660	8660	8660	0
7	20241119	200500	166053580	8660	8660	8660	8660	0
8	20241119	200400	166053580	8660	8660	8660	8660	0
9	20241119	200300	166053580	8660	8660	8660	8660	0
10	20241119	200200	166053580	8660	8660	8660	8660	0
11	20241119	200100	166053580	8660	8660	8660	8660	0
12	20241119	200000	166053580	8660	8660	8660	8660	0
13	20241119	195900	166053580	8660	8660	8660	8660	0
14	20241119	195800	166053580	8660	8660	8660	8660	0
15	20241119	195700	166053580	8660	8660	8660	8660	0
16	20241119	195600	166053580	8660	8660	8660	8660	0
17	20241119	195500	166053580	8660	8660	8660	8660	0
18	20241119	195400	166053580	8660	8660	8660	8660	0
19	20241119	195300	166053580	8660	8660	8660	8660	0
20	20241119	195200	166053580	8660	8660	8660	8660	0
21	20241119	195100	166053580	8660	8660	8660	8660	0
22	20241119	195000	166053580	8660	8660	8660	8660	0
23	20241119	194900	166053580	8660	8660	8660	8660	0
24	20241119	194800	166053580	8660	8660	8660	8660	0
25	20241119	194700	166053580	8660	8660	8660	8660	0
26	20241119	194600	166053580	8660	8660	8660	8660	0
27	20241119	194500	166053580	8660	8660	8660	8660	0
28	20241119	194400	166053580	8660	8660	8660	8660	0
29	20241119	194300	166053580	8660	8660	8660	8660	0
30	20241119	194200	166053580	8660	8660	8660	8660	0
31	20241119	194100	166053580	8660	8660	8660	8660	0
32	20241119	194000	166053580	8660	8660	8660	8660	16272
33	20241119	193900	166053580	8660	8660	8660	8660	0
34	20241119	193800	166053580	8660	8660	8660	8660	0
35	20241119	193700	166053580	8660	8660	8660	8660	0
36	20241119	193600	166053580	8660	8660	8660	8660	0
37	20241119	193500	166053580	8660	8660	8660	8660	0
38	20241119	193400	166053580	8660	8660	8660	8660	0
39	20241119	193300	166053580	8660	8660	8660	8660	0
40	20241119	193200	166053580	8660	8660	8660	8660	0
41	20241119	193100	166053580	8660	8660	8660	8660	0
42	20241119	193000	166053580	8660	8660	8660	8660	0
43	20241119	192900	166053580	8660	8660	8660	8660	0
44	20241119	192800	166053580	8660	8660	8660	8660	0
45	20241119	192700	166053580	8660	8660	8660	8660	0
46	20241119	192600	166053580	8660	8660	8660	8660	0
47	20241119	192500	166053580	8660	8660	8660	8660	0
48	20241119	192400	166053580	8660	8660	8660	8660	0
49	20241119	192300	166053580	8660	8660	8660	8660	0
50	20241119	192200	166053580	8660	8660	8660	8660	0
51	20241119	192100	166053580	8660	8660	8660	8660	0
52	20241119	192000	166053580	8660	8660	8660	8660	0
53	20241119	191900	166053580	8660	8660	8660	8660	0
54	20241119	191800	166053580	8660	8660	8660	8660	0
55	20241119	191700	166053580	8660	8660	8660	8660	0
56	20241119	191600	166053580	8660	8660	8660	8660	0
57	20241119	191500	166053580	8660	8660	8660	8660	0
58	20241119	191400	166053580	8660	8660	8660	8660	0
59	20241119	191300	166053580	8660	8660	8660	8660	0
60	20241119	191200	166053580	8660	8660	8660	8660	0
61	20241119	191100	166053580	8660	8660	8660	8660	0
62	20241119	191000	166053580	8660	8660	8660	8660	16272
63	20241119	190900	166053580	8660	8660	8660	8660	0
64	20241119	190800	166053580	8660	8660	8660	8660	0
65	20241119	190700	166053580	8660	8660	8660	8660	0
66	20241119	190600	166053580	8660	8660	8660	8660	0
67	20241119	190500	166053580	8660	8660	8660	8660	0
68	20241119	190400	166053580	8660	8660	8660	8660	0
69	20241119	190300	166053580	8660	8660	8660	8660	0
70	20241119	190200	166053580	8660	8660	8660	8660	0
71	20241119	190100	166053580	8660	8660	8660	8660	0
72	20241119	190000	166053580	8660	8660	8660	8660	0
73	20241119	185900	166053580	8660	8660	8660	8660	0
74	20241119	185800	166053580	8660	8660	8660	8660	0
75	20241119	185700	166053580	8660	8660	8660	8660	0
76	20241119	185600	166053580	8660	8660	8660	8660	0
77	20241119	185500	166053580	8660	8660	8660	8660	0
78	20241119	185400	166053580	8660	8660	8660	8660	0
79	20241119	185300	166053580	8660	8660	8660	8660	0
80	20241119	185200	166053580	8660	8660	8660	8660	0
81	20241119	185100	166053580	8660	8660	8660	8660	0
82	20241119	185000	166053580	8660	8660	8660	8660	0
83	20241119	184900	166053580	8660	8660	8660	8660	0
84	20241119	184800	166053580	8660	8660	8660	8660	0
85	20241119	184700	166053580	8660	8660	8660	8660	0
86	20241119	184600	166053580	8660	8660	8660	8660	0
87	20241119	184500	166053580	8660	8660	8660	8660	0
88	20241119	184400	166053580	8660	8660	8660	8660	0
89	20241119	184300	166053580	8660	8660	8660	8660	0
90	20241119	184200	166053580	8660	8660	8660	8660	0
91	20241119	184100	166053580	8660	8660	8660	8660	0
92	20241119	184000	166053580	8660	8660	8660	8660	16272
93	20241119	183900	166053580	8660	8660	8660	8660	0
94	20241119	183800	166053580	8660	8660	8660	8660	0
95	20241119	183700	166053580	8660	8660	8660	8660	0
96	20241119	183600	166053580	8660	8660	8660	8660	0
97	20241119	183500	166053580	8660	8660	8660	8660	0
98	20241119	183400	166053580	8660	8660	8660	8660	0
99	20241119	183300	166053580	8660	8660	8660	8660	0
100	20241119	183200	166053580	8660	8660	8660	8660	0
101	20241119	183100	166053580	8660	8660	8660	8660	0
102	20241119	183000	166053580	8660	8660	8660	8660	0
103	20241119	182900	166053580	8660	8660	8660	8660	0
104	20241119	182800	166053580	8660	8660	8660	8660	0
105	20241119	182700	166053580	8660	8660	8660	8660	0
106	20241119	182600	166053580	8660	8660	8660	8660	0
107	20241119	182500	166053580	8660	8660	8660	8660	0
108	20241119	182400	166053580	8660	8660	8660	8660	0
109	20241119	182300	166053580	8660	8660	8660	8660	0
110	20241119	182200	166053580	8660	8660	8660	8660	0
111	20241119	182100	166053580	8660	8660	8660	8660	0
112	20241119	182000	166053580	8660	8660	8660	8660	0
113	20241119	181900	166053580	8660	8660	8660	8660	0
114	20241119	181800	166053580	8660	8660	8660	8660	0
115	20241119	181700	166053580	8660	8660	8660	8660	0
116	20241119	181600	166053580	8660	8660	8660	8660	0
117	20241119	181500	166053580	8660	8660	8660	8660	0
118	20241119	181400	166053580	8660	8660	8660	8660	0
119	20241119	181300	166053580	8660	8660	8660	8660	0
120	20241119	181200	166053580	8660	8660	8660	8660	0
121	20241119	181100	166053580	8660	8660	8660	8660	0
122	20241119	181000	166053580	8660	8660	8660	8660	16272
123	20241119	180900	166053580	8660	8660	8660	8660	0
124	20241119	180800	166053580	8660	8660	8660	8660	0
125	20241119	180700	166053580	8660	8660	8660	8660	0
126	20241119	180600	166053580	8660	8660	8660	8660	0
127	20241119	180500	166053580	8660	8660	8660	8660	0
128	20241119	180400	166053580	8660	8660	8660	8660	0
129	20241119	180300	166053580	8660	8660	8660	8660	0
130	20241119	180200	166053580	8660	8660	8660	8660	0
131	20241119	180100	166053580	8660	8660	8660	8660	0
132	20241119	180000	166053580	8660	8660	8660	8660	0
133	20241119	175900	166053580	8660	8660	8660	8660	0
134	20241119	175800	166053580	8660	8660	8660	8660	0
135	20241119	175700	166053580	8660	8660	8660	8660	0
136	20241119	175600	166053580	8660	8660	8660	8660	0
137	20241119	175500	166053580	8660	8660	8660	8660	0
138	20241119	175400	166053580	8660	8660	8660	8660	0
139	20241119	175300	166053580	8660	8660	8660	8660	0
140	20241119	175200	166053580	8660	8660	8660	8660	0
141	20241119	175100	166053580	8660	8660	8660	8660	0
142	20241119	175000	166053580	8660	8660	8660	8660	0
143	20241119	174900	166053580	8660	8660	8660	8660	0
144	20241119	174800	166053580	8660	8660	8660	8660	0
145	20241119	174700	166053580	8660	8660	8660	8660	0
146	20241119	174600	166053580	8660	8660	8660	8660	0
147	20241119	174500	166053580	8660	8660	8660	8660	0
148	20241119	174400	166053580	8660	8660	8660	8660	0
149	20241119	174300	166053580	8660	8660	8660	8660	0
150	20241119	174200	166053580	8660	8660	8660	8660	0
151	20241119	174100	166053580	8660	8660	8660	8660	0
152	20241119	174000	166053580	8660	8660	8660	8660	16272
153	20241119	173900	166053580	8660	8660	8660	8660	0
154	20241119	173800	166053580	8660	8660	8660	8660	0
155	20241119	173700	166053580	8660	8660	8660	8660	0
156	20241119	173600	166053580	8660	8660	8660	8660	0
157	20241119	173500	166053580	8660	8660	8660	8660	0
158	20241119	173400	166053580	8660	8660	8660	8660	0
159	20241119	173300	166053580	8660	8660	8660	8660	0
160	20241119	173200	166053580	8660	8660	8660	8660	0
161	20241119	173100	166053580	8660	8660	8660	8660	0
162	20241119	173000	166053580	8660	8660	8660	8660	0
163	20241119	172900	166053580	8660	8660	8660	8660	0
164	20241119	172800	166053580	8660	8660	8660	8660	0
165	20241119	172700	166053580	8660	8660	8660	8660	0
166	20241119	172600	166053580	8660	8660	8660	8660	0
167	20241119	172500	166053580	8660	8660	8660	8660	0
168	20241119	172400	166053580	8660	8660	8660	8660	0
169	20241119	172300	166053580	8660	8660	8660	8660	0
170	20241119	172200	166053580	8660	8660	8660	8660	0
171	20241119	172100	166053580	8660	8660	8660	8660	0
172	20241119	172000	166053580	8660	8660	8660	8660	0
173	20241119	171900	166053580	8660	8660	8660	8660	0
174	20241119	171800	166053580	8660	8660	8660	8660	0
175	20241119	171700	166053580	8660	8660	8660	8660	0
176	20241119	171600	166053580	8660	8660	8660	8660	0
177	20241119	171500	166053580	8660	8660	8660	8660	0
178	20241119	171400	166053580	8660	8660	8660	8660	0
179	20241119	171300	166053580	8660	8660	8660	8660	0
180	20241119	171200	166053580	8660	8660	8660	8660	0
181	20241119	171100	166053580	8660	8660	8660	8660	0
182	20241119	171000	166053580	8660	8660	8660	8660	16272
183	20241119	170900	166053580	8660	8660	8660	8660	0
184	20241119	170800	166053580	8660	8660	8660	8660	0
185	20241119	170700	166053580	8660	8660	8660	8660	0
186	20241119	170600	166053580	8660	8660	8660	8660	0
187	20241119	170500	166053580	8660	8660	8660	8660	0
188	20241119	170400	166053580	8660	8660	8660	8660	0
189	20241119	170300	166053580	8660	8660	8660	8660	0
190	20241119	170200	166053580	8660	8660	8660	8660	0
191	20241119	170100	166053580	8660	8660	8660	8660	0
192	20241119	170000	166053580	8660	8660	8660	8660	0
193	20241119	165900	166053580	8660	8660	8660	8660	0
194	20241119	165800	166053580	8660	8660	8660	8660	0
195	20241119	165700	166053580	8660	8660	8660	8660	0
196	20241119	165600	166053580	8660	8660	8660	8660	0
197	20241119	165500	166053580	8660	8660	8660	8660	0
198	20241119	165400	166053580	8660	8660	8660	8660	0
199	20241119	165300	166053580	8660	8660	8660	8660	0
200	20241119	165200	166053580	8660	8660	8660	8660	0
201	20241119	165100	166053580	8660	8660	8660	8660	0
202	20241119	165000	166053580	8660	8660	8660	8660	0
203	20241119	164900	166053580	8660	8660	8660	8660	0
204	20241119	164800	166053580	8660	8660	8660	8660	0
205	20241119	164700	166053580	8660	8660	8660	8660	0
206	20241119	164600	166053580	8660	8660	8660	8660	0
207	20241119	164500	166053580	8660	8660	8660	8660	0
208	20241119	164400	166053580	8660	8660	8660	8660	0
209	20241119	164300	166053580	8660	8660	8660	8660	0
210	20241119	164200	166053580	8660	8660	8660	8660	0
211	20241119	164100	166053580	8660	8660	8660	8660	0
212	20241119	164000	166053580	8660	8660	8660	8660	16272
213	20241119	163900	166053580	8660	8660	8660	8660	0
214	20241119	163800	166053580	8660	8660	8660	8660	0
215	20241119	163700	166053580	8660	8660	8660	8660	0
216	20241119	163600	166053580	8660	8660	8660	8660	0
217	20241119	163500	166053580	8660	8660	8660	8660	0
218	20241119	163400	166053580	8660	8660	8660	8660	0
219	20241119	163300	166053580	8660	8660	8660	8660	0
220	20241119	163200	166053580	8660	8660	8660	8660	0
221	20241119	163100	166053580	8660	8660	8660	8660	0
222	20241119	163000	166053580	8660	8660	8660	8660	0
223	20241119	162900	166053580	8660	8660	8660	8660	0
224	20241119	162800	166053580	8660	8660	8660	8660	0
225	20241119	162700	166053580	8660	8660	8660	8660	0
226	20241119	162600	166053580	8660	8660	8660	8660	0
227	20241119	162500	166053580	8660	8660	8660	8660	0
228	20241119	162400	166053580	8660	8660	8660	8660	0
229	20241119	162300	166053580	8660	8660	8660	8660	0
230	20241119	162200	166053580	8660	8660	8660	8660	0
231	20241119	162100	166053580	8660	8660	8660	8660	0
232	20241119	162000	166053580	8660	8660	8660	8660	0
233	20241119	161900	166053580	8660	8660	8660	8660	0
234	20241119	161800	166053580	8660	8660	8660	8660	0
235	20241119	161700	166053580	8660	8660	8660	8660	0
236	20241119	161600	166053580	8660	8660	8660	8660	0
237	20241119	161500	166053580	8660	8660	8660	8660	0
238	20241119	161400	166053580	8660	8660	8660	8660	0
239	20241119	161300	166053580	8660	8660	8660	8660	0
240	20241119	161200	166053580	8660	8660	8660	8660	0
241	20241119	161100	166053580	8660	8660	8660	8660	0
242	20241119	161000	166053580	8660	8660	8660	8660	16272
243	20241119	160900	166053580	8660	8660	8660	8660	0
244	20241119	160800	166053580	8660	8660	8660	8660	0
245	20241119	160700	166053580	8660	8660	8660	8660	0
246	20241119	160600	166053580	8660	8660	8660	8660	0
247	20241119	160500	166053580	8660	8660	8660	8660	0
248	20241119	160400	166053580	8660	8660	8660	8660	0
249	20241119	160300	166053580	8660	8660	8660	8660	0
250	20241119	160200	166053580	8660	8660	8660	8660	0
251	20241119	160100	166053580	8660	8660	8660	8660	0
252	20241119	160000	166053580	8660	8660	8660	8660	0
253	20241119	155900	166053580	8660	8660	8660	8660	0
254	20241119	155800	166053580	8660	8660	8660	8660	0
255	20241119	155700	166053580	8660	8660	8660	8660	0
256	20241119	155600	166053580	8660	8660	8660	8660	0
257	20241119	155500	166053580	8660	8660	8660	8660	0
258	20241119	155400	166053580	8660	8660	8660	8660	0
259	20241119	155300	166053580	8660	8660	8660	8660	0
260	20241119	155200	166053580	8660	8660	8660	8660	0
261	20241119	155100	166053580	8660	8660	8660	8660	0
262	20241119	155000	166053580	8660	8660	8660	8660	0
263	20241119	154900	166053580	8660	8660	8660	8660	0
264	20241119	154800	166053580	8660	8660	8660	8660	0
265	20241119	154700	166053580	8660	8660	8660	8660	0
266	20241119	154600	166053580	8660	8660	8660	8660	0
267	20241119	154500	166053580	8660	8660	8660	8660	0
268	20241119	154400	166053580	8660	8660	8660	8660	0
269	20241119	154300	166053580	8660	8660	8660	8660	0
270	20241119	154200	166053580	8660	8660	8660	8660	0
271	20241119	154100	166053580	8660	8660	8660	8660	0
272	20241119	154000	166053580	8660	8660	8660	8660	16272
273	20241119	153900	166053580	8660	8660	8660	8660	0
274	20241119	153800	166053580	8660	8660	8660	8660	0
275	20241119	153700	166053580	8660	8660	8660	8660	0
276	20241119	153600	166053580	8660	8660	8660	8660	0
277	20241119	153500	166053580	8660	8660	8660	8660	0
278	20241119	153400	166053580	8660	8660	8660	8660	0
279	20241119	153300	166053580	8660	8660	8660	8660	0
280	20241119	153200	166053580	8660	8660	8660	8660	0
281	20241119	153100	166053580	8660	8660	8660	8660	0
282	20241119	153000	166053580	8660	8660	8660	8660	16272
283	20241119	152900	25138060	8670	8670	8670	8670	0
284	20241119	152800	25138060	8670	8670	8670	8670	0
285	20241119	152700	25138060	8670	8670	8670	8670	0
286	20241119	152600	25138060	8670	8670	8670	8670	0
287	20241119	152500	25138060	8670	8670	8670	8670	0
288	20241119	152400	25138060	8670	8670	8670	8670	0
289	20241119	152300	25138060	8670	8670	8670	8670	0
290	20241119	152200	25138060	8670	8670	8670	8670	0
291	20241119	152100	25138060	8670	8670	8670	8670	0
292	20241119	152000	25138060	8670	8670	8670	8670	0
293	20241119	151900	25138060	8670	8670	8670	8670	0
294	20241119	151800	25138060	8670	8670	8670	8670	524
295	20241119	151700	20594980	8670	8670	8670	8670	0
296	20241119	151600	20594980	8670	8670	8670	8670	0
297	20241119	151500	20594980	8670	8670	8670	8670	86
298	20241119	151400	19849360	8670	8670	8670	8670	0
299	20241119	151300	19849360	8670	8670	8670	8670	0
300	20241119	151200	19849360	8670	8670	8670	8670	0
301	20241119	151100	19849360	8670	8670	8670	8670	1
302	20241119	151000	19840690	8670	8670	8670	8670	0
303	20241119	150900	19840690	8670	8670	8670	8670	0
304	20241119	150800	19840690	8670	8670	8670	8670	0
305	20241119	150700	19840690	8670	8670	8670	8670	0
306	20241119	150600	19840690	8670	8670	8670	8670	0
307	20241119	150500	19840690	8670	8670	8670	8670	0
308	20241119	150400	19840690	8670	8670	8670	8670	0
309	20241119	150300	19840690	8670	8670	8670	8670	0
310	20241119	150200	19840690	8670	8670	8670	8670	0
311	20241119	150100	19840690	8670	8670	8670	8670	0
312	20241119	150000	19840690	8670	8670	8670	8670	0
313	20241119	145900	19840690	8670	8670	8670	8670	0
314	20241119	145800	19840690	8670	8670	8670	8670	0
315	20241119	145700	19840690	8670	8670	8670	8670	0
316	20241119	145600	19840690	8670	8670	8670	8670	0
317	20241119	145500	19840690	8670	8670	8670	8670	0
318	20241119	145400	19840690	8670	8670	8670	8670	0
319	20241119	145300	19840690	8670	8670	8670	8670	0
320	20241119	145200	19840690	8670	8670	8670	8670	0
321	20241119	145100	19840690	8670	8670	8670	8670	0
322	20241119	145000	19840690	8670	8670	8670	8670	0
323	20241119	144900	19840690	8670	8670	8670	8670	0
324	20241119	144800	19840690	8670	8670	8670	8670	0
325	20241119	144700	19840690	8670	8670	8670	8670	0
326	20241119	144600	19840690	8670	8670	8670	8670	0
327	20241119	144500	19840690	8670	8670	8670	8670	0
328	20241119	144400	19840690	8670	8670	8670	8670	0
329	20241119	144300	19840690	8670	8670	8670	8670	0
330	20241119	144200	19840690	8670	8670	8670	8670	0
331	20241119	144100	19840690	8670	8670	8670	8670	0
332	20241119	144000	19840690	8670	8670	8670	8670	0
333	20241119	143900	19840690	8670	8670	8670	8670	0
334	20241119	143800	19840690	8670	8670	8670	8670	0
335	20241119	143700	19840690	8670	8670	8670	8670	0
336	20241119	143600	19840690	8670	8670	8670	8670	0
337	20241119	143500	19840690	8670	8670	8670	8670	0
338	20241119	143400	19840690	8670	8670	8670	8670	0
339	20241119	143300	19840690	8670	8670	8670	8670	0
340	20241119	143200	19840690	8670	8670	8670	8670	0
341	20241119	143100	19840690	8670	8670	8670	8670	0
342	20241119	143000	19840690	8670	8670	8670	8670	0
343	20241119	142900	19840690	8670	8670	8670	8670	0
344	20241119	142800	19840690	8670	8670	8670	8670	0
345	20241119	142700	19840690	8670	8670	8670	8670	0
346	20241119	142600	19840690	8670	8670	8670	8670	0
347	20241119	142500	19840690	8670	8670	8670	8670	0
348	20241119	142400	19840690	8670	8670	8670	8670	0
349	20241119	142300	19840690	8670	8670	8670	8670	0
350	20241119	142200	19840690	8670	8670	8670	8670	0
351	20241119	142100	19840690	8670	8670	8670	8670	0
352	20241119	142000	19840690	8670	8670	8670	8670	30
353	20241119	141900	19580590	8670	8670	8670	8670	0
354	20241119	141800	19580590	8670	8670	8670	8670	0
355	20241119	141700	19580590	8670	8670	8670	8670	0
356	20241119	141600	19580590	8670	8670	8670	8670	43
357	20241119	141500	19207780	8670	8670	8670	8670	0
358	20241119	141400	19207780	8670	8670	8670	8670	0
359	20241119	141300	19207780	8670	8670	8670	8670	25
360	20241119	141200	18991030	8670	8670	8670	8670	0
361	20241119	141100	18991030	8670	8670	8670	8670	0
362	20241119	141000	18991030	8670	8670	8670	8670	0
363	20241119	140900	18991030	8670	8670	8670	8670	0
364	20241119	140800	18991030	8670	8670	8670	8670	0
365	20241119	140700	18991030	8670	8670	8670	8670	0
366	20241119	140600	18991030	8670	8670	8670	8670	0
367	20241119	140500	18991030	8670	8670	8670	8670	0
368	20241119	140400	18991030	8670	8670	8670	8670	0
369	20241119	140300	18991030	8670	8670	8670	8670	0
370	20241119	140200	18991030	8670	8670	8670	8670	0
371	20241119	140100	18991030	8670	8670	8670	8670	0
372	20241119	140000	18991030	8670	8670	8670	8670	0
373	20241119	135900	18991030	8670	8670	8670	8670	0
374	20241119	135800	18991030	8670	8670	8670	8670	375
375	20241119	135700	15739780	8670	8670	8670	8670	0
376	20241119	135600	15739780	8670	8670	8670	8670	0
377	20241119	135500	15739780	8670	8670	8670	8670	0
378	20241119	135400	15739780	8670	8670	8670	8670	0
379	20241119	135300	15739780	8670	8670	8670	8670	0
380	20241119	135200	15739780	8670	8670	8670	8670	0
381	20241119	135100	15739780	8670	8670	8670	8670	0
382	20241119	135000	15739780	8670	8670	8670	8670	0
383	20241119	134900	15739780	8670	8670	8670	8670	0
384	20241119	134800	15739780	8670	8670	8670	8670	0
385	20241119	134700	15739780	8670	8670	8670	8670	8
386	20241119	134600	15670420	8670	8670	8670	8670	0
387	20241119	134500	15670420	8670	8670	8670	8670	0
388	20241119	134400	15670420	8670	8670	8670	8670	0
389	20241119	134300	15670420	8670	8670	8670	8670	0
390	20241119	134200	15670420	8670	8670	8670	8670	0
391	20241119	134100	15670420	8670	8670	8670	8670	0
392	20241119	134000	15670420	8670	8670	8670	8670	0
393	20241119	133900	15670420	8670	8670	8670	8670	15
394	20241119	133800	15540370	8670	8670	8670	8670	0
395	20241119	133700	15540370	8670	8670	8670	8670	0
396	20241119	133600	15540370	8670	8670	8670	8670	0
397	20241119	133500	15540370	8670	8670	8670	8670	0
398	20241119	133400	15540370	8670	8670	8670	8670	0
399	20241119	133300	15540370	8670	8670	8670	8670	0
400	20241119	133200	15540370	8670	8670	8670	8670	0
401	20241119	133100	15540370	8670	8670	8670	8670	0
402	20241119	133000	15540370	8670	8670	8670	8670	0
403	20241119	132900	15540370	8670	8670	8670	8670	0
404	20241119	132800	15540370	8670	8670	8670	8670	0
405	20241119	132700	15540370	8670	8670	8670	8670	50
406	20241119	132600	15106870	8670	8670	8670	8670	0
407	20241119	132500	15106870	8670	8670	8670	8670	0
408	20241119	132400	15106870	8670	8670	8670	8670	200
409	20241119	132300	13372870	8680	8680	8680	8680	0
410	20241119	132200	13372870	8680	8680	8680	8680	0
411	20241119	132100	13372870	8680	8680	8680	8680	0
412	20241119	132000	13372870	8680	8680	8680	8680	0
413	20241119	131900	13372870	8680	8680	8680	8680	0
414	20241119	131800	13372870	8680	8680	8680	8680	0
415	20241119	131700	13372870	8680	8680	8680	8680	0
416	20241119	131600	13372870	8680	8680	8680	8680	0
417	20241119	131500	13372870	8680	8680	8680	8680	0
418	20241119	131400	13372870	8680	8680	8680	8680	0
419	20241119	131300	13372870	8680	8680	8680	8680	0
420	20241119	131200	13372870	8680	8680	8680	8680	0
421	20241119	131100	13372870	8680	8680	8680	8680	0
422	20241119	131000	13372870	8680	8680	8680	8680	0
423	20241119	130900	13372870	8680	8680	8680	8680	0
424	20241119	130800	13372870	8680	8680	8680	8680	0
425	20241119	130700	13372870	8680	8680	8680	8680	0
426	20241119	130600	13372870	8680	8680	8680	8680	0
427	20241119	130500	13372870	8680	8680	8680	8680	0
428	20241119	130400	13372870	8680	8680	8680	8680	0
429	20241119	130300	13372870	8680	8680	8680	8680	0
430	20241119	130200	13372870	8680	8680	8680	8680	0
431	20241119	130100	13372870	8680	8680	8680	8680	0
432	20241119	130000	13372870	8680	8680	8680	8680	215
433	20241119	125900	11506670	8670	8670	8670	8670	0
434	20241119	125800	11506670	8670	8670	8670	8670	0
435	20241119	125700	11506670	8670	8670	8670	8670	0
436	20241119	125600	11506670	8670	8670	8670	8670	0
437	20241119	125500	11506670	8670	8670	8670	8670	0
438	20241119	125400	11506670	8670	8670	8670	8670	0
439	20241119	125300	11506670	8670	8670	8670	8670	0
440	20241119	125200	11506670	8670	8670	8670	8670	0
441	20241119	125100	11506670	8670	8670	8670	8670	0
442	20241119	125000	11506670	8670	8670	8670	8670	0
443	20241119	124900	11506670	8670	8670	8670	8670	0
444	20241119	124800	11506670	8670	8670	8670	8670	0
445	20241119	124700	11506670	8670	8670	8670	8670	0
446	20241119	124600	11506670	8670	8670	8670	8670	0
447	20241119	124500	11506670	8670	8670	8670	8670	0
448	20241119	124400	11506670	8670	8670	8670	8670	0
449	20241119	124300	11506670	8670	8670	8670	8670	184
450	20241119	124200	9911390	8680	8680	8680	8680	0
451	20241119	124100	9911390	8680	8680	8680	8680	0
452	20241119	124000	9911390	8680	8680	8680	8680	0
453	20241119	123900	9911390	8680	8680	8680	8680	0
454	20241119	123800	9911390	8680	8680	8680	8680	0
455	20241119	123700	9911390	8680	8680	8680	8680	0
456	20241119	123600	9911390	8680	8680	8680	8680	0
457	20241119	123500	9911390	8680	8680	8680	8680	0
458	20241119	123400	9911390	8680	8680	8680	8680	0
459	20241119	123300	9911390	8680	8680	8680	8680	0
460	20241119	123200	9911390	8680	8680	8680	8680	0
461	20241119	123100	9911390	8680	8680	8680	8680	0
462	20241119	123000	9911390	8680	8680	8680	8680	34
463	20241119	122900	9616270	8670	8670	8670	8670	0
464	20241119	122800	9616270	8670	8670	8670	8670	0
465	20241119	122700	9616270	8670	8670	8670	8670	0
466	20241119	122600	9616270	8670	8670	8670	8670	0
467	20241119	122500	9616270	8670	8670	8670	8670	0
468	20241119	122400	9616270	8670	8670	8670	8670	0
469	20241119	122300	9616270	8670	8670	8670	8670	0
470	20241119	122200	9616270	8670	8670	8670	8670	0
471	20241119	122100	9616270	8670	8670	8670	8670	0
472	20241119	122000	9616270	8670	8670	8670	8670	0
473	20241119	121900	9616270	8670	8670	8670	8670	0
474	20241119	121800	9616270	8670	8670	8670	8670	0
475	20241119	121700	9616270	8670	8670	8670	8670	0
476	20241119	121600	9616270	8670	8670	8670	8670	0
477	20241119	121500	9616270	8670	8670	8670	8670	0
478	20241119	121400	9616270	8670	8670	8670	8670	0
479	20241119	121300	9616270	8670	8670	8670	8670	0
480	20241119	121200	9616270	8670	8670	8670	8670	0
481	20241119	121100	9616270	8670	8670	8670	8670	0
482	20241119	121000	9616270	8670	8670	8670	8670	0
483	20241119	120900	9616270	8670	8670	8670	8670	0
484	20241119	120800	9616270	8670	8670	8670	8670	0
485	20241119	120700	9616270	8670	8670	8670	8670	0
486	20241119	120600	9616270	8670	8670	8670	8670	0
487	20241119	120500	9616270	8670	8670	8670	8670	0
488	20241119	120400	9616270	8670	8670	8670	8670	0
489	20241119	120300	9616270	8670	8670	8670	8670	0
490	20241119	120200	9616270	8670	8670	8670	8670	0
491	20241119	120100	9616270	8670	8670	8670	8670	0
492	20241119	120000	9616270	8670	8670	8670	8670	0
493	20241119	115900	9616270	8670	8670	8670	8670	0
494	20241119	115800	9616270	8670	8670	8670	8670	0
495	20241119	115700	9616270	8670	8670	8670	8670	0
496	20241119	115600	9616270	8670	8670	8670	8670	0
497	20241119	115500	9616270	8670	8670	8670	8670	0
498	20241119	115400	9616270	8670	8670	8670	8670	0
499	20241119	115300	9616270	8670	8670	8670	8670	0
500	20241119	115200	9616270	8670	8670	8670	8670	0
501	20241119	115100	9616270	8670	8670	8670	8670	0
502	20241119	115000	9616270	8670	8670	8670	8670	0
503	20241119	114900	9616270	8670	8670	8670	8670	0
504	20241119	114800	9616270	8670	8670	8670	8670	0
505	20241119	114700	9616270	8670	8670	8670	8670	0
506	20241119	114600	9616270	8670	8670	8670	8670	0
507	20241119	114500	9616270	8670	8670	8670	8670	0
508	20241119	114400	9616270	8670	8670	8670	8670	0
509	20241119	114300	9616270	8670	8670	8670	8670	0
510	20241119	114200	9616270	8670	8670	8670	8670	0
511	20241119	114100	9616270	8670	8670	8670	8670	0
512	20241119	114000	9616270	8670	8670	8670	8670	0
513	20241119	113900	9616270	8670	8670	8670	8670	0
514	20241119	113800	9616270	8670	8670	8670	8670	0
515	20241119	113700	9616270	8670	8670	8670	8670	0
516	20241119	113600	9616270	8670	8670	8670	8670	0
517	20241119	113500	9616270	8670	8670	8670	8670	0
518	20241119	113400	9616270	8670	8670	8670	8670	0
519	20241119	113300	9616270	8670	8670	8670	8670	0
520	20241119	113200	9616270	8670	8670	8670	8670	0
521	20241119	113100	9616270	8670	8670	8670	8670	0
522	20241119	113000	9616270	8670	8670	8670	8670	0
523	20241119	112900	9616270	8670	8670	8670	8670	0
524	20241119	112800	9616270	8670	8670	8670	8670	0
525	20241119	112700	9616270	8670	8670	8670	8670	0
526	20241119	112600	9616270	8670	8670	8670	8670	0
527	20241119	112500	9616270	8670	8670	8670	8670	0
528	20241119	112400	9616270	8670	8670	8670	8670	0
529	20241119	112300	9616270	8670	8670	8670	8670	0
530	20241119	112200	9616270	8670	8670	8670	8670	0
531	20241119	112100	9616270	8670	8670	8670	8670	0
532	20241119	112000	9616270	8670	8670	8670	8670	0
533	20241119	111900	9616270	8670	8670	8670	8670	0
534	20241119	111800	9616270	8670	8670	8670	8670	0
535	20241119	111700	9616270	8670	8670	8670	8670	0
536	20241119	111600	9616270	8670	8670	8670	8670	0
537	20241119	111500	9616270	8670	8670	8670	8670	0
538	20241119	111400	9616270	8670	8670	8670	8670	0
539	20241119	111300	9616270	8670	8670	8670	8670	0
540	20241119	111200	9616270	8670	8670	8670	8670	0
541	20241119	111100	9616270	8670	8670	8670	8670	0
542	20241119	111000	9616270	8670	8670	8670	8670	0
543	20241119	110900	9616270	8670	8670	8670	8670	0
544	20241119	110800	9616270	8670	8670	8670	8670	0
545	20241119	110700	9616270	8670	8670	8670	8670	0
546	20241119	110600	9616270	8670	8670	8670	8670	0
547	20241119	110500	9616270	8670	8670	8670	8670	0
548	20241119	110400	9616270	8670	8670	8670	8670	0
549	20241119	110300	9616270	8670	8670	8670	8670	0
550	20241119	110200	9616270	8670	8670	8670	8670	0
551	20241119	110100	9616270	8670	8670	8670	8670	0
552	20241119	110000	9616270	8670	8670	8670	8670	0
553	20241119	105900	9616270	8670	8670	8670	8670	0
554	20241119	105800	9616270	8670	8670	8670	8670	0
555	20241119	105700	9616270	8670	8670	8670	8670	0
556	20241119	105600	9616270	8670	8670	8670	8670	0
557	20241119	105500	9616270	8670	8670	8670	8670	0
558	20241119	105400	9616270	8670	8670	8670	8670	0
559	20241119	105300	9616270	8670	8670	8670	8670	0
560	20241119	105200	9616270	8670	8670	8670	8670	0
561	20241119	105100	9616270	8670	8670	8670	8670	0
562	20241119	105000	9616270	8670	8670	8670	8670	0
563	20241119	104900	9616270	8670	8670	8670	8670	0
564	20241119	104800	9616270	8670	8670	8670	8670	0
565	20241119	104700	9616270	8670	8670	8670	8670	0
566	20241119	104600	9616270	8670	8670	8670	8670	0
567	20241119	104500	9616270	8670	8670	8670	8670	0
568	20241119	104400	9616270	8670	8670	8670	8670	0
569	20241119	104300	9616270	8670	8670	8670	8670	0
570	20241119	104200	9616270	8670	8670	8670	8670	0
571	20241119	104100	9616270	8670	8670	8670	8670	0
572	20241119	104000	9616270	8670	8670	8670	8670	0
573	20241119	103900	9616270	8670	8670	8670	8670	0
574	20241119	103800	9616270	8670	8670	8670	8670	0
575	20241119	103700	9616270	8670	8670	8670	8670	863
576	20241119	103600	2134060	8700	8700	8700	8700	0
577	20241119	103500	2134060	8700	8700	8700	8700	0
578	20241119	103400	2134060	8700	8700	8700	8700	0
579	20241119	103300	2134060	8700	8700	8700	8700	0
580	20241119	103200	2134060	8700	8700	8700	8700	0
581	20241119	103100	2134060	8700	8700	8700	8700	0
582	20241119	103000	2134060	8700	8700	8700	8700	0
583	20241119	102900	2134060	8700	8700	8700	8700	0
584	20241119	102800	2134060	8700	8700	8700	8700	0
585	20241119	102700	2134060	8700	8700	8700	8700	0
586	20241119	102600	2134060	8700	8700	8700	8700	0
587	20241119	102500	2134060	8700	8700	8700	8700	0
588	20241119	102400	2134060	8700	8700	8700	8700	0
589	20241119	102300	2134060	8700	8700	8700	8700	0
590	20241119	102200	2134060	8700	8700	8700	8700	0
591	20241119	102100	2134060	8700	8700	8700	8700	0
592	20241119	102000	2134060	8700	8700	8700	8700	0
593	20241119	101900	2134060	8700	8700	8700	8700	0
594	20241119	101800	2134060	8700	8700	8700	8700	0
595	20241119	101700	2134060	8700	8700	8700	8700	0
596	20241119	101600	2134060	8700	8700	8700	8700	0
597	20241119	101500	2134060	8700	8700	8700	8700	0
598	20241119	101400	2134060	8700	8700	8700	8700	0
599	20241119	101300	2134060	8700	8700	8700	8700	0
600	20241119	101200	2134060	8700	8700	8700	8700	0
601	20241119	101100	2134060	8700	8700	8700	8700	0
602	20241119	101000	2134060	8700	8700	8700	8700	0
603	20241119	100900	2134060	8700	8700	8700	8700	0
604	20241119	100800	2134060	8700	8700	8700	8700	0
605	20241119	100700	2134060	8700	8700	8700	8700	0
606	20241119	100600	2134060	8700	8700	8700	8700	0
607	20241119	100500	2134060	8700	8700	8700	8700	2
608	20241119	100400	2116660	8700	8700	8700	8700	0
609	20241119	100300	2116660	8700	8700	8700	8700	0
610	20241119	100200	2116660	8700	8690	8700	8690	2
611	20241119	100100	2099270	8670	8670	8670	8670	0
612	20241119	100000	2099270	8670	8670	8670	8670	0
613	20241119	095900	2099270	8670	8670	8670	8670	0
614	20241119	095800	2099270	8670	8670	8670	8670	0
615	20241119	095700	2099270	8670	8670	8670	8670	5
616	20241119	095600	2055920	8670	8670	8670	8670	0
617	20241119	095500	2055920	8670	8670	8670	8670	1
618	20241119	095400	2047250	8670	8670	8670	8670	0
619	20241119	095300	2047250	8670	8670	8670	8670	0
620	20241119	095200	2047250	8670	8670	8670	8670	0
621	20241119	095100	2047250	8670	8680	8680	8670	17
622	20241119	095000	1899850	8670	8670	8670	8670	0
623	20241119	094900	1899850	8670	8670	8670	8670	0
624	20241119	094800	1899850	8670	8670	8670	8670	0
625	20241119	094700	1899850	8670	8670	8670	8670	0
626	20241119	094600	1899850	8670	8670	8670	8670	0
627	20241119	094500	1899850	8670	8670	8670	8670	0
628	20241119	094400	1899850	8670	8670	8670	8670	0
629	20241119	094300	1899850	8670	8670	8670	8670	0
630	20241119	094200	1899850	8670	8670	8670	8670	0
631	20241119	094100	1899850	8670	8670	8670	8670	0
632	20241119	094000	1899850	8670	8670	8670	8670	0
633	20241119	093900	1899850	8670	8670	8670	8670	0
634	20241119	093800	1899850	8670	8670	8670	8670	0
635	20241119	093700	1899850	8670	8670	8670	8670	0
636	20241119	093600	1899850	8670	8670	8670	8670	0
637	20241119	093500	1899850	8670	8670	8670	8670	0
638	20241119	093400	1899850	8670	8670	8670	8670	0
639	20241119	093300	1899850	8670	8670	8670	8670	0
640	20241119	093200	1899850	8670	8670	8670	8670	0
641	20241119	093100	1899850	8670	8670	8670	8670	0
642	20241119	093000	1899850	8670	8670	8670	8670	0
643	20241119	092900	1899850	8670	8670	8670	8670	0
644	20241119	092800	1899850	8670	8670	8670	8670	0
645	20241119	092700	1899850	8670	8670	8670	8670	0
646	20241119	092600	1899850	8670	8670	8670	8670	0
647	20241119	092500	1899850	8670	8670	8670	8670	0
648	20241119	092400	1899850	8670	8670	8670	8670	0
649	20241119	092300	1899850	8670	8670	8670	8670	0
650	20241119	092200	1899850	8670	8670	8670	8670	0
651	20241119	092100	1899850	8670	8670	8670	8670	0
652	20241119	092000	1899850	8670	8670	8670	8670	0
653	20241119	091900	1899850	8670	8670	8670	8670	0
654	20241119	091800	1899850	8670	8670	8670	8670	0
655	20241119	091700	1899850	8670	8670	8670	8670	0
656	20241119	091600	1899850	8670	8670	8670	8670	0
657	20241119	091500	1899850	8670	8670	8670	8670	0
658	20241119	091400	1899850	8670	8670	8670	8670	0
659	20241119	091300	1899850	8670	8670	8670	8670	0
660	20241119	091200	1899850	8670	8670	8670	8670	0
661	20241119	091100	1899850	8670	8670	8670	8670	0
662	20241119	091000	1899850	8670	8670	8670	8670	0
663	20241119	090900	1899850	8670	8670	8670	8670	0
664	20241119	090800	1899850	8670	8670	8670	8670	69
665	20241119	090700	1301620	8670	8670	8670	8670	0
666	20241119	090600	1301620	8670	8670	8670	8670	0
667	20241119	090500	1301620	8670	8670	8670	8670	0
668	20241119	090400	1301620	8670	8670	8670	8670	0
669	20241119	090300	1301620	8670	8670	8670	8670	0
670	20241119	090200	1301620	8670	8670	8670	8670	0
671	20241119	090100	1301620	8670	8670	8670	8670	94
672	20241119	090000	486640	8690	8690	8690	8690	56