KissMeData/257990/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204300	238920	4980	4980	4980	4980	40
3	20241119	204200	238920	4980	4980	4980	4980	0
4	20241119	204100	238920	4980	4980	4980	4980	0
5	20241119	204000	238920	4980	4980	4980	4980	0
6	20241119	203900	238920	4980	4980	4980	4980	0
7	20241119	203800	238920	4980	4980	4980	4980	0
8	20241119	203700	238920	4980	4980	4980	4980	0
9	20241119	203600	238920	4980	4980	4980	4980	0
10	20241119	203500	238920	4980	4980	4980	4980	0
11	20241119	203400	238920	4980	4980	4980	4980	0
12	20241119	203300	238920	4980	4980	4980	4980	0
13	20241119	203200	238920	4980	4980	4980	4980	0
14	20241119	203100	238920	4980	4980	4980	4980	0
15	20241119	203000	238920	4980	4980	4980	4980	0
16	20241119	202900	238920	4980	4980	4980	4980	0
17	20241119	202800	238920	4980	4980	4980	4980	0
18	20241119	202700	238920	4980	4980	4980	4980	0
19	20241119	202600	238920	4980	4980	4980	4980	0
20	20241119	202500	238920	4980	4980	4980	4980	0
21	20241119	202400	238920	4980	4980	4980	4980	0
22	20241119	202300	238920	4980	4980	4980	4980	0
23	20241119	202200	238920	4980	4980	4980	4980	0
24	20241119	202100	238920	4980	4980	4980	4980	0
25	20241119	202000	238920	4980	4980	4980	4980	0
26	20241119	201900	238920	4980	4980	4980	4980	0
27	20241119	201800	238920	4980	4980	4980	4980	0
28	20241119	201700	238920	4980	4980	4980	4980	0
29	20241119	201600	238920	4980	4980	4980	4980	0
30	20241119	201500	238920	4980	4980	4980	4980	0
31	20241119	201400	238920	4980	4980	4980	4980	0
32	20241119	201300	238920	4980	4980	4980	4980	40
33	20241119	201200	238920	4980	4980	4980	4980	0
34	20241119	201100	238920	4980	4980	4980	4980	0
35	20241119	201000	238920	4980	4980	4980	4980	0
36	20241119	200900	238920	4980	4980	4980	4980	0
37	20241119	200800	238920	4980	4980	4980	4980	0
38	20241119	200700	238920	4980	4980	4980	4980	0
39	20241119	200600	238920	4980	4980	4980	4980	0
40	20241119	200500	238920	4980	4980	4980	4980	0
41	20241119	200400	238920	4980	4980	4980	4980	0
42	20241119	200300	238920	4980	4980	4980	4980	0
43	20241119	200200	238920	4980	4980	4980	4980	0
44	20241119	200100	238920	4980	4980	4980	4980	0
45	20241119	200000	238920	4980	4980	4980	4980	0
46	20241119	195900	238920	4980	4980	4980	4980	0
47	20241119	195800	238920	4980	4980	4980	4980	0
48	20241119	195700	238920	4980	4980	4980	4980	0
49	20241119	195600	238920	4980	4980	4980	4980	0
50	20241119	195500	238920	4980	4980	4980	4980	0
51	20241119	195400	238920	4980	4980	4980	4980	0
52	20241119	195300	238920	4980	4980	4980	4980	0
53	20241119	195200	238920	4980	4980	4980	4980	0
54	20241119	195100	238920	4980	4980	4980	4980	0
55	20241119	195000	238920	4980	4980	4980	4980	0
56	20241119	194900	238920	4980	4980	4980	4980	0
57	20241119	194800	238920	4980	4980	4980	4980	0
58	20241119	194700	238920	4980	4980	4980	4980	0
59	20241119	194600	238920	4980	4980	4980	4980	0
60	20241119	194500	238920	4980	4980	4980	4980	0
61	20241119	194400	238920	4980	4980	4980	4980	0
62	20241119	194300	238920	4980	4980	4980	4980	40
63	20241119	194200	238920	4980	4980	4980	4980	0
64	20241119	194100	238920	4980	4980	4980	4980	0
65	20241119	194000	238920	4980	4980	4980	4980	0
66	20241119	193900	238920	4980	4980	4980	4980	0
67	20241119	193800	238920	4980	4980	4980	4980	0
68	20241119	193700	238920	4980	4980	4980	4980	0
69	20241119	193600	238920	4980	4980	4980	4980	0
70	20241119	193500	238920	4980	4980	4980	4980	0
71	20241119	193400	238920	4980	4980	4980	4980	0
72	20241119	193300	238920	4980	4980	4980	4980	0
73	20241119	193200	238920	4980	4980	4980	4980	0
74	20241119	193100	238920	4980	4980	4980	4980	0
75	20241119	193000	238920	4980	4980	4980	4980	0
76	20241119	192900	238920	4980	4980	4980	4980	0
77	20241119	192800	238920	4980	4980	4980	4980	0
78	20241119	192700	238920	4980	4980	4980	4980	0
79	20241119	192600	238920	4980	4980	4980	4980	0
80	20241119	192500	238920	4980	4980	4980	4980	0
81	20241119	192400	238920	4980	4980	4980	4980	0
82	20241119	192300	238920	4980	4980	4980	4980	0
83	20241119	192200	238920	4980	4980	4980	4980	0
84	20241119	192100	238920	4980	4980	4980	4980	0
85	20241119	192000	238920	4980	4980	4980	4980	0
86	20241119	191900	238920	4980	4980	4980	4980	0
87	20241119	191800	238920	4980	4980	4980	4980	0
88	20241119	191700	238920	4980	4980	4980	4980	0
89	20241119	191600	238920	4980	4980	4980	4980	0
90	20241119	191500	238920	4980	4980	4980	4980	0
91	20241119	191400	238920	4980	4980	4980	4980	0
92	20241119	191300	238920	4980	4980	4980	4980	40
93	20241119	191200	238920	4980	4980	4980	4980	0
94	20241119	191100	238920	4980	4980	4980	4980	0
95	20241119	191000	238920	4980	4980	4980	4980	0
96	20241119	190900	238920	4980	4980	4980	4980	0
97	20241119	190800	238920	4980	4980	4980	4980	0
98	20241119	190700	238920	4980	4980	4980	4980	0
99	20241119	190600	238920	4980	4980	4980	4980	0
100	20241119	190500	238920	4980	4980	4980	4980	0
101	20241119	190400	238920	4980	4980	4980	4980	0
102	20241119	190300	238920	4980	4980	4980	4980	0
103	20241119	190200	238920	4980	4980	4980	4980	0
104	20241119	190100	238920	4980	4980	4980	4980	0
105	20241119	190000	238920	4980	4980	4980	4980	0
106	20241119	185900	238920	4980	4980	4980	4980	0
107	20241119	185800	238920	4980	4980	4980	4980	0
108	20241119	185700	238920	4980	4980	4980	4980	0
109	20241119	185600	238920	4980	4980	4980	4980	0
110	20241119	185500	238920	4980	4980	4980	4980	0
111	20241119	185400	238920	4980	4980	4980	4980	0
112	20241119	185300	238920	4980	4980	4980	4980	0
113	20241119	185200	238920	4980	4980	4980	4980	0
114	20241119	185100	238920	4980	4980	4980	4980	0
115	20241119	185000	238920	4980	4980	4980	4980	0
116	20241119	184900	238920	4980	4980	4980	4980	0
117	20241119	184800	238920	4980	4980	4980	4980	0
118	20241119	184700	238920	4980	4980	4980	4980	0
119	20241119	184600	238920	4980	4980	4980	4980	0
120	20241119	184500	238920	4980	4980	4980	4980	0
121	20241119	184400	238920	4980	4980	4980	4980	0
122	20241119	184300	238920	4980	4980	4980	4980	40
123	20241119	184200	238920	4980	4980	4980	4980	0
124	20241119	184100	238920	4980	4980	4980	4980	0
125	20241119	184000	238920	4980	4980	4980	4980	0
126	20241119	183900	238920	4980	4980	4980	4980	0
127	20241119	183800	238920	4980	4980	4980	4980	0
128	20241119	183700	238920	4980	4980	4980	4980	0
129	20241119	183600	238920	4980	4980	4980	4980	0
130	20241119	183500	238920	4980	4980	4980	4980	0
131	20241119	183400	238920	4980	4980	4980	4980	0
132	20241119	183300	238920	4980	4980	4980	4980	0
133	20241119	183200	238920	4980	4980	4980	4980	0
134	20241119	183100	238920	4980	4980	4980	4980	0
135	20241119	183000	238920	4980	4980	4980	4980	0
136	20241119	182900	238920	4980	4980	4980	4980	0
137	20241119	182800	238920	4980	4980	4980	4980	0
138	20241119	182700	238920	4980	4980	4980	4980	0
139	20241119	182600	238920	4980	4980	4980	4980	0
140	20241119	182500	238920	4980	4980	4980	4980	0
141	20241119	182400	238920	4980	4980	4980	4980	0
142	20241119	182300	238920	4980	4980	4980	4980	0
143	20241119	182200	238920	4980	4980	4980	4980	0
144	20241119	182100	238920	4980	4980	4980	4980	0
145	20241119	182000	238920	4980	4980	4980	4980	0
146	20241119	181900	238920	4980	4980	4980	4980	0
147	20241119	181800	238920	4980	4980	4980	4980	0
148	20241119	181700	238920	4980	4980	4980	4980	0
149	20241119	181600	238920	4980	4980	4980	4980	0
150	20241119	181500	238920	4980	4980	4980	4980	0
151	20241119	181400	238920	4980	4980	4980	4980	0
152	20241119	181300	238920	4980	4980	4980	4980	40
153	20241119	181200	238920	4980	4980	4980	4980	0
154	20241119	181100	238920	4980	4980	4980	4980	0
155	20241119	181000	238920	4980	4980	4980	4980	0
156	20241119	180900	238920	4980	4980	4980	4980	0
157	20241119	180800	238920	4980	4980	4980	4980	0
158	20241119	180700	238920	4980	4980	4980	4980	0
159	20241119	180600	238920	4980	4980	4980	4980	0
160	20241119	180500	238920	4980	4980	4980	4980	0
161	20241119	180400	238920	4980	4980	4980	4980	0
162	20241119	180300	238920	4980	4980	4980	4980	0
163	20241119	180200	238920	4980	4980	4980	4980	0
164	20241119	180100	238920	4980	4980	4980	4980	0
165	20241119	180000	238920	4980	4980	4980	4980	0
166	20241119	175900	238920	4980	4980	4980	4980	0
167	20241119	175800	238920	4980	4980	4980	4980	0
168	20241119	175700	238920	4980	4980	4980	4980	0
169	20241119	175600	238920	4980	4980	4980	4980	0
170	20241119	175500	238920	4980	4980	4980	4980	0
171	20241119	175400	238920	4980	4980	4980	4980	0
172	20241119	175300	238920	4980	4980	4980	4980	0
173	20241119	175200	238920	4980	4980	4980	4980	0
174	20241119	175100	238920	4980	4980	4980	4980	0
175	20241119	175000	238920	4980	4980	4980	4980	0
176	20241119	174900	238920	4980	4980	4980	4980	0
177	20241119	174800	238920	4980	4980	4980	4980	0
178	20241119	174700	238920	4980	4980	4980	4980	0
179	20241119	174600	238920	4980	4980	4980	4980	0
180	20241119	174500	238920	4980	4980	4980	4980	0
181	20241119	174400	238920	4980	4980	4980	4980	0
182	20241119	174300	238920	4980	4980	4980	4980	40
183	20241119	174200	238920	4980	4980	4980	4980	0
184	20241119	174100	238920	4980	4980	4980	4980	0
185	20241119	174000	238920	4980	4980	4980	4980	0
186	20241119	173900	238920	4980	4980	4980	4980	0
187	20241119	173800	238920	4980	4980	4980	4980	0
188	20241119	173700	238920	4980	4980	4980	4980	0
189	20241119	173600	238920	4980	4980	4980	4980	0
190	20241119	173500	238920	4980	4980	4980	4980	0
191	20241119	173400	238920	4980	4980	4980	4980	0
192	20241119	173300	238920	4980	4980	4980	4980	0
193	20241119	173200	238920	4980	4980	4980	4980	0
194	20241119	173100	238920	4980	4980	4980	4980	0
195	20241119	173000	238920	4980	4980	4980	4980	0
196	20241119	172900	238920	4980	4980	4980	4980	0
197	20241119	172800	238920	4980	4980	4980	4980	0
198	20241119	172700	238920	4980	4980	4980	4980	0
199	20241119	172600	238920	4980	4980	4980	4980	0
200	20241119	172500	238920	4980	4980	4980	4980	0
201	20241119	172400	238920	4980	4980	4980	4980	0
202	20241119	172300	238920	4980	4980	4980	4980	0
203	20241119	172200	238920	4980	4980	4980	4980	0
204	20241119	172100	238920	4980	4980	4980	4980	0
205	20241119	172000	238920	4980	4980	4980	4980	0
206	20241119	171900	238920	4980	4980	4980	4980	0
207	20241119	171800	238920	4980	4980	4980	4980	0
208	20241119	171700	238920	4980	4980	4980	4980	0
209	20241119	171600	238920	4980	4980	4980	4980	0
210	20241119	171500	238920	4980	4980	4980	4980	0
211	20241119	171400	238920	4980	4980	4980	4980	0
212	20241119	171300	238920	4980	4980	4980	4980	40
213	20241119	171200	238920	4980	4980	4980	4980	0
214	20241119	171100	238920	4980	4980	4980	4980	0
215	20241119	171000	238920	4980	4980	4980	4980	0
216	20241119	170900	238920	4980	4980	4980	4980	0
217	20241119	170800	238920	4980	4980	4980	4980	0
218	20241119	170700	238920	4980	4980	4980	4980	0
219	20241119	170600	238920	4980	4980	4980	4980	0
220	20241119	170500	238920	4980	4980	4980	4980	0
221	20241119	170400	238920	4980	4980	4980	4980	0
222	20241119	170300	238920	4980	4980	4980	4980	0
223	20241119	170200	238920	4980	4980	4980	4980	0
224	20241119	170100	238920	4980	4980	4980	4980	0
225	20241119	170000	238920	4980	4980	4980	4980	0
226	20241119	165900	238920	4980	4980	4980	4980	0
227	20241119	165800	238920	4980	4980	4980	4980	0
228	20241119	165700	238920	4980	4980	4980	4980	0
229	20241119	165600	238920	4980	4980	4980	4980	0
230	20241119	165500	238920	4980	4980	4980	4980	0
231	20241119	165400	238920	4980	4980	4980	4980	0
232	20241119	165300	238920	4980	4980	4980	4980	0
233	20241119	165200	238920	4980	4980	4980	4980	0
234	20241119	165100	238920	4980	4980	4980	4980	0
235	20241119	165000	238920	4980	4980	4980	4980	0
236	20241119	164900	238920	4980	4980	4980	4980	0
237	20241119	164800	238920	4980	4980	4980	4980	0
238	20241119	164700	238920	4980	4980	4980	4980	0
239	20241119	164600	238920	4980	4980	4980	4980	0
240	20241119	164500	238920	4980	4980	4980	4980	0
241	20241119	164400	238920	4980	4980	4980	4980	0
242	20241119	164300	238920	4980	4980	4980	4980	40
243	20241119	164200	238920	4980	4980	4980	4980	0
244	20241119	164100	238920	4980	4980	4980	4980	0
245	20241119	164000	238920	4980	4980	4980	4980	0
246	20241119	163900	238920	4980	4980	4980	4980	0
247	20241119	163800	238920	4980	4980	4980	4980	0
248	20241119	163700	238920	4980	4980	4980	4980	0
249	20241119	163600	238920	4980	4980	4980	4980	0
250	20241119	163500	238920	4980	4980	4980	4980	0
251	20241119	163400	238920	4980	4980	4980	4980	0
252	20241119	163300	238920	4980	4980	4980	4980	0
253	20241119	163200	238920	4980	4980	4980	4980	0
254	20241119	163100	238920	4980	4980	4980	4980	0
255	20241119	163000	238920	4980	4980	4980	4980	0
256	20241119	162900	238920	4980	4980	4980	4980	0
257	20241119	162800	238920	4980	4980	4980	4980	0
258	20241119	162700	238920	4980	4980	4980	4980	0
259	20241119	162600	238920	4980	4980	4980	4980	0
260	20241119	162500	238920	4980	4980	4980	4980	0
261	20241119	162400	238920	4980	4980	4980	4980	0
262	20241119	162300	238920	4980	4980	4980	4980	0
263	20241119	162200	238920	4980	4980	4980	4980	0
264	20241119	162100	238920	4980	4980	4980	4980	0
265	20241119	162000	238920	4980	4980	4980	4980	0
266	20241119	161900	238920	4980	4980	4980	4980	0
267	20241119	161800	238920	4980	4980	4980	4980	0
268	20241119	161700	238920	4980	4980	4980	4980	0
269	20241119	161600	238920	4980	4980	4980	4980	0
270	20241119	161500	238920	4980	4980	4980	4980	0
271	20241119	161400	238920	4980	4980	4980	4980	0
272	20241119	161300	238920	4980	4980	4980	4980	40
273	20241119	161200	238920	4980	4980	4980	4980	0
274	20241119	161100	238920	4980	4980	4980	4980	0
275	20241119	161000	238920	4980	4980	4980	4980	0
276	20241119	160900	238920	4980	4980	4980	4980	0
277	20241119	160800	238920	4980	4980	4980	4980	0
278	20241119	160700	238920	4980	4980	4980	4980	0
279	20241119	160600	238920	4980	4980	4980	4980	0
280	20241119	160500	238920	4980	4980	4980	4980	0
281	20241119	160400	238920	4980	4980	4980	4980	0
282	20241119	160300	238920	4980	4980	4980	4980	0
283	20241119	160200	238920	4980	4980	4980	4980	0
284	20241119	160100	238920	4980	4980	4980	4980	0
285	20241119	160000	238920	4980	4980	4980	4980	0
286	20241119	155900	238920	4980	4980	4980	4980	0
287	20241119	155800	238920	4980	4980	4980	4980	0
288	20241119	155700	238920	4980	4980	4980	4980	0
289	20241119	155600	238920	4980	4980	4980	4980	0
290	20241119	155500	238920	4980	4980	4980	4980	0
291	20241119	155400	238920	4980	4980	4980	4980	0
292	20241119	155300	238920	4980	4980	4980	4980	0
293	20241119	155200	238920	4980	4980	4980	4980	0
294	20241119	155100	238920	4980	4980	4980	4980	0
295	20241119	155000	238920	4980	4980	4980	4980	0
296	20241119	154900	238920	4980	4980	4980	4980	0
297	20241119	154800	238920	4980	4980	4980	4980	0
298	20241119	154700	238920	4980	4980	4980	4980	0
299	20241119	154600	238920	4980	4980	4980	4980	0
300	20241119	154500	238920	4980	4980	4980	4980	0
301	20241119	154400	238920	4980	4980	4980	4980	0
302	20241119	154300	238920	4980	4980	4980	4980	40
303	20241119	154200	238920	4980	4980	4980	4980	0
304	20241119	154100	238920	4980	4980	4980	4980	0
305	20241119	154000	238920	4980	4980	4980	4980	0
306	20241119	153900	238920	4980	4980	4980	4980	0
307	20241119	153800	238920	4980	4980	4980	4980	0
308	20241119	153700	238920	4980	4980	4980	4980	0
309	20241119	153600	238920	4980	4980	4980	4980	0
310	20241119	153500	238920	4980	4980	4980	4980	0
311	20241119	153400	238920	4980	4980	4980	4980	0
312	20241119	153300	238920	4980	4980	4980	4980	0
313	20241119	153200	238920	4980	4980	4980	4980	0
314	20241119	153100	238920	4980	4980	4980	4980	0
315	20241119	153000	238920	4980	4980	4980	4980	0
316	20241119	152900	238920	4980	4980	4980	4980	0
317	20241119	152800	238920	4980	4980	4980	4980	0
318	20241119	152700	238920	4980	4980	4980	4980	0
319	20241119	152600	238920	4980	4980	4980	4980	0
320	20241119	152500	238920	4980	4980	4980	4980	0
321	20241119	152400	238920	4980	4980	4980	4980	0
322	20241119	152300	238920	4980	4980	4980	4980	0
323	20241119	152200	238920	4980	4980	4980	4980	0
324	20241119	152100	238920	4980	4980	4980	4980	0
325	20241119	152000	238920	4980	4980	4980	4980	0
326	20241119	151900	238920	4980	4980	4980	4980	0
327	20241119	151800	238920	4980	4980	4980	4980	0
328	20241119	151700	238920	4980	4980	4980	4980	0
329	20241119	151600	238920	4980	4980	4980	4980	0
330	20241119	151500	238920	4980	4980	4980	4980	0
331	20241119	151400	238920	4980	4980	4980	4980	0
332	20241119	151300	238920	4980	4980	4980	4980	0
333	20241119	151200	238920	4980	4980	4980	4980	0
334	20241119	151100	238920	4980	4980	4980	4980	0
335	20241119	151000	238920	4980	4980	4980	4980	0
336	20241119	150900	238920	4980	4980	4980	4980	0
337	20241119	150800	238920	4980	4980	4980	4980	0
338	20241119	150700	238920	4980	4980	4980	4980	0
339	20241119	150600	238920	4980	4980	4980	4980	0
340	20241119	150500	238920	4980	4980	4980	4980	0
341	20241119	150400	238920	4980	4980	4980	4980	0
342	20241119	150300	238920	4980	4980	4980	4980	0
343	20241119	150200	238920	4980	4980	4980	4980	0
344	20241119	150100	238920	4980	4980	4980	4980	0
345	20241119	150000	238920	4980	4980	4980	4980	0
346	20241119	145900	238920	4980	4980	4980	4980	0
347	20241119	145800	238920	4980	4980	4980	4980	0
348	20241119	145700	238920	4980	4980	4980	4980	0
349	20241119	145600	238920	4980	4980	4980	4980	0
350	20241119	145500	238920	4980	4980	4980	4980	0
351	20241119	145400	238920	4980	4980	4980	4980	0
352	20241119	145300	238920	4980	4980	4980	4980	0
353	20241119	145200	238920	4980	4980	4980	4980	0
354	20241119	145100	238920	4980	4980	4980	4980	0
355	20241119	145000	238920	4980	4980	4980	4980	0
356	20241119	144900	238920	4980	4980	4980	4980	0
357	20241119	144800	238920	4980	4980	4980	4980	0
358	20241119	144700	238920	4980	4980	4980	4980	0
359	20241119	144600	238920	4980	4980	4980	4980	0
360	20241119	144500	238920	4980	4980	4980	4980	0
361	20241119	144400	238920	4980	4980	4980	4980	0
362	20241119	144300	238920	4980	4980	4980	4980	0
363	20241119	144200	238920	4980	4980	4980	4980	0
364	20241119	144100	238920	4980	4980	4980	4980	0
365	20241119	144000	238920	4980	4980	4980	4980	0
366	20241119	143900	238920	4980	4980	4980	4980	0
367	20241119	143800	238920	4980	4980	4980	4980	0
368	20241119	143700	238920	4980	4980	4980	4980	0
369	20241119	143600	238920	4980	4980	4980	4980	0
370	20241119	143500	238920	4980	4980	4980	4980	0
371	20241119	143400	238920	4980	4980	4980	4980	0
372	20241119	143300	238920	4980	4980	4980	4980	0
373	20241119	143200	238920	4980	4980	4980	4980	0
374	20241119	143100	238920	4980	4980	4980	4980	0
375	20241119	143000	238920	4980	4980	4980	4980	0
376	20241119	142900	238920	4980	4980	4980	4980	0
377	20241119	142800	238920	4980	4980	4980	4980	0
378	20241119	142700	238920	4980	4980	4980	4980	0
379	20241119	142600	238920	4980	4980	4980	4980	0
380	20241119	142500	238920	4980	4980	4980	4980	0
381	20241119	142400	238920	4980	4980	4980	4980	0
382	20241119	142300	238920	4980	4980	4980	4980	0
383	20241119	142200	238920	4980	4980	4980	4980	0
384	20241119	142100	238920	4980	4980	4980	4980	0
385	20241119	142000	238920	4980	4980	4980	4980	0
386	20241119	141900	238920	4980	4980	4980	4980	0
387	20241119	141800	238920	4980	4980	4980	4980	0
388	20241119	141700	238920	4980	4980	4980	4980	40
389	20241119	141600	39720	4980	4980	4980	4980	0
390	20241119	141500	39720	4980	4980	4980	4980	0
391	20241119	141400	39720	4980	4980	4980	4980	0
392	20241119	141300	39720	4980	4980	4980	4980	0
393	20241119	141200	39720	4980	4980	4980	4980	1
394	20241119	141100	34740	4800	4800	4800	4800	0
395	20241119	141000	34740	4800	4800	4800	4800	0
396	20241119	140900	34740	4800	4800	4800	4800	0
397	20241119	140800	34740	4800	4800	4800	4800	0
398	20241119	140700	34740	4800	4800	4800	4800	0
399	20241119	140600	34740	4800	4800	4800	4800	0
400	20241119	140500	34740	4800	4800	4800	4800	0
401	20241119	140400	34740	4800	4800	4800	4800	0
402	20241119	140300	34740	4800	4800	4800	4800	0
403	20241119	140200	34740	4800	4800	4800	4800	0
404	20241119	140100	34740	4800	4800	4800	4800	0
405	20241119	140000	34740	4800	4800	4800	4800	0
406	20241119	135900	34740	4800	4800	4800	4800	0
407	20241119	135800	34740	4800	4800	4800	4800	0
408	20241119	135700	34740	4800	4800	4800	4800	0
409	20241119	135600	34740	4800	4800	4800	4800	0
410	20241119	135500	34740	4800	4800	4800	4800	0
411	20241119	135400	34740	4800	4800	4800	4800	0
412	20241119	135300	34740	4800	4800	4800	4800	0
413	20241119	135200	34740	4800	4800	4800	4800	0
414	20241119	135100	34740	4800	4800	4800	4800	0
415	20241119	135000	34740	4800	4800	4800	4800	0
416	20241119	134900	34740	4800	4800	4800	4800	0
417	20241119	134800	34740	4800	4800	4800	4800	0
418	20241119	134700	34740	4800	4800	4800	4800	0
419	20241119	134600	34740	4800	4800	4800	4800	0
420	20241119	134500	34740	4800	4800	4800	4800	0
421	20241119	134400	34740	4800	4800	4800	4800	0
422	20241119	134300	34740	4800	4800	4800	4800	0
423	20241119	134200	34740	4800	4800	4800	4800	0
424	20241119	134100	34740	4800	4800	4800	4800	0
425	20241119	134000	34740	4800	4800	4800	4800	0
426	20241119	133900	34740	4800	4800	4800	4800	0
427	20241119	133800	34740	4800	4800	4800	4800	0
428	20241119	133700	34740	4800	4800	4800	4800	0
429	20241119	133600	34740	4800	4800	4800	4800	0
430	20241119	133500	34740	4800	4800	4800	4800	0
431	20241119	133400	34740	4800	4800	4800	4800	0
432	20241119	133300	34740	4800	4800	4800	4800	0
433	20241119	133200	34740	4800	4800	4800	4800	0
434	20241119	133100	34740	4800	4800	4800	4800	0
435	20241119	133000	34740	4800	4800	4800	4800	0
436	20241119	132900	34740	4800	4800	4800	4800	0
437	20241119	132800	34740	4800	4800	4800	4800	0
438	20241119	132700	34740	4800	4800	4800	4800	0
439	20241119	132600	34740	4800	4800	4800	4800	0
440	20241119	132500	34740	4800	4800	4800	4800	0
441	20241119	132400	34740	4800	4800	4800	4800	0
442	20241119	132300	34740	4800	4800	4800	4800	0
443	20241119	132200	34740	4800	4800	4800	4800	0
444	20241119	132100	34740	4800	4800	4800	4800	0
445	20241119	132000	34740	4800	4800	4800	4800	0
446	20241119	131900	34740	4800	4800	4800	4800	0
447	20241119	131800	34740	4800	4800	4800	4800	0
448	20241119	131700	34740	4800	4800	4800	4800	0
449	20241119	131600	34740	4800	4800	4800	4800	0
450	20241119	131500	34740	4800	4800	4800	4800	0
451	20241119	131400	34740	4800	4800	4800	4800	0
452	20241119	131300	34740	4800	4800	4800	4800	0
453	20241119	131200	34740	4800	4800	4800	4800	0
454	20241119	131100	34740	4800	4800	4800	4800	0
455	20241119	131000	34740	4800	4800	4800	4800	0
456	20241119	130900	34740	4800	4800	4800	4800	0
457	20241119	130800	34740	4800	4800	4800	4800	0
458	20241119	130700	34740	4800	4800	4800	4800	0
459	20241119	130600	34740	4800	4800	4800	4800	0
460	20241119	130500	34740	4800	4800	4800	4800	0
461	20241119	130400	34740	4800	4800	4800	4800	0
462	20241119	130300	34740	4800	4800	4800	4800	0
463	20241119	130200	34740	4800	4800	4800	4800	0
464	20241119	130100	34740	4800	4800	4800	4800	0
465	20241119	130000	34740	4800	4800	4800	4800	0
466	20241119	125900	34740	4800	4800	4800	4800	0
467	20241119	125800	34740	4800	4800	4800	4800	0
468	20241119	125700	34740	4800	4800	4800	4800	0
469	20241119	125600	34740	4800	4800	4800	4800	0
470	20241119	125500	34740	4800	4800	4800	4800	0
471	20241119	125400	34740	4800	4800	4800	4800	0
472	20241119	125300	34740	4800	4800	4800	4800	0
473	20241119	125200	34740	4800	4800	4800	4800	0
474	20241119	125100	34740	4800	4800	4800	4800	0
475	20241119	125000	34740	4800	4800	4800	4800	0
476	20241119	124900	34740	4800	4800	4800	4800	0
477	20241119	124800	34740	4800	4800	4800	4800	0
478	20241119	124700	34740	4800	4800	4800	4800	0
479	20241119	124600	34740	4800	4800	4800	4800	0
480	20241119	124500	34740	4800	4800	4800	4800	0
481	20241119	124400	34740	4800	4800	4800	4800	0
482	20241119	124300	34740	4800	4800	4800	4800	0
483	20241119	124200	34740	4800	4800	4800	4800	0
484	20241119	124100	34740	4800	4800	4800	4800	0
485	20241119	124000	34740	4800	4800	4800	4800	0
486	20241119	123900	34740	4800	4800	4800	4800	0
487	20241119	123800	34740	4800	4800	4800	4800	0
488	20241119	123700	34740	4800	4800	4800	4800	0
489	20241119	123600	34740	4800	4800	4800	4800	0
490	20241119	123500	34740	4800	4800	4800	4800	0
491	20241119	123400	34740	4800	4800	4800	4800	0
492	20241119	123300	34740	4800	4800	4800	4800	0
493	20241119	123200	34740	4800	4800	4800	4800	0
494	20241119	123100	34740	4800	4800	4800	4800	1
495	20241119	123000	29940	4985	4985	4985	4985	0
496	20241119	122900	29940	4985	4985	4985	4985	0
497	20241119	122800	29940	4985	4985	4985	4985	0
498	20241119	122700	29940	4985	4985	4985	4985	0
499	20241119	122600	29940	4985	4985	4985	4985	0
500	20241119	122500	29940	4985	4985	4985	4985	0
501	20241119	122400	29940	4985	4985	4985	4985	0
502	20241119	122300	29940	4985	4985	4985	4985	0
503	20241119	122200	29940	4985	4985	4985	4985	0
504	20241119	122100	29940	4985	4985	4985	4985	0
505	20241119	122000	29940	4985	4985	4985	4985	0
506	20241119	121900	29940	4985	4985	4985	4985	0
507	20241119	121800	29940	4985	4985	4985	4985	0
508	20241119	121700	29940	4985	4985	4985	4985	0
509	20241119	121600	29940	4985	4985	4985	4985	0
510	20241119	121500	29940	4985	4985	4985	4985	0
511	20241119	121400	29940	4985	4985	4985	4985	0
512	20241119	121300	29940	4985	4985	4985	4985	0
513	20241119	121200	29940	4985	4985	4985	4985	0
514	20241119	121100	29940	4985	4985	4985	4985	0
515	20241119	121000	29940	4985	4985	4985	4985	0
516	20241119	120900	29940	4985	4985	4985	4985	0
517	20241119	120800	29940	4985	4985	4985	4985	0
518	20241119	120700	29940	4985	4985	4985	4985	0
519	20241119	120600	29940	4985	4985	4985	4985	0
520	20241119	120500	29940	4985	4985	4985	4985	0
521	20241119	120400	29940	4985	4985	4985	4985	0
522	20241119	120300	29940	4985	4985	4985	4985	0
523	20241119	120200	29940	4985	4985	4985	4985	0
524	20241119	120100	29940	4985	4985	4985	4985	0
525	20241119	120000	29940	4985	4985	4985	4985	0
526	20241119	115900	29940	4985	4985	4985	4985	0
527	20241119	115800	29940	4985	4985	4985	4985	0
528	20241119	115700	29940	4985	4985	4985	4985	0
529	20241119	115600	29940	4985	4985	4985	4985	0
530	20241119	115500	29940	4985	4985	4985	4985	0
531	20241119	115400	29940	4985	4985	4985	4985	0
532	20241119	115300	29940	4985	4985	4985	4985	0
533	20241119	115200	29940	4985	4985	4985	4985	0
534	20241119	115100	29940	4985	4985	4985	4985	0
535	20241119	115000	29940	4985	4985	4985	4985	0
536	20241119	114900	29940	4985	4985	4985	4985	0
537	20241119	114800	29940	4985	4985	4985	4985	1
538	20241119	114700	24955	4985	4985	4985	4985	0
539	20241119	114600	24955	4985	4985	4985	4985	0
540	20241119	114500	24955	4985	4985	4985	4985	0
541	20241119	114400	24955	4985	4985	4985	4985	0
542	20241119	114300	24955	4985	4985	4985	4985	0
543	20241119	114200	24955	4985	4985	4985	4985	0
544	20241119	114100	24955	4985	4985	4985	4985	0
545	20241119	114000	24955	4985	4985	4985	4985	1
546	20241119	113900	19970	4985	4985	4985	4985	2
547	20241119	113800	10000	5000	5000	5000	5000	0
548	20241119	113700	10000	5000	5000	5000	5000	0
549	20241119	113600	10000	5000	5000	5000	5000	0
550	20241119	113500	10000	5000	5000	5000	5000	0
551	20241119	113400	10000	5000	5000	5000	5000	0
552	20241119	113300	10000	5000	5000	5000	5000	0
553	20241119	113200	10000	5000	5000	5000	5000	0
554	20241119	113100	10000	5000	5000	5000	5000	0
555	20241119	113000	10000	5000	5000	5000	5000	0
556	20241119	112900	10000	5000	5000	5000	5000	0
557	20241119	112800	10000	5000	5000	5000	5000	0
558	20241119	112700	10000	5000	5000	5000	5000	0
559	20241119	112600	10000	5000	5000	5000	5000	0
560	20241119	112500	10000	5000	5000	5000	5000	0
561	20241119	112400	10000	5000	5000	5000	5000	0
562	20241119	112300	10000	5000	5000	5000	5000	0
563	20241119	112200	10000	5000	5000	5000	5000	0
564	20241119	112100	10000	5000	5000	5000	5000	0
565	20241119	112000	10000	5000	5000	5000	5000	0
566	20241119	111900	10000	5000	5000	5000	5000	0
567	20241119	111800	10000	5000	5000	5000	5000	0
568	20241119	111700	10000	5000	5000	5000	5000	0
569	20241119	111600	10000	5000	5000	5000	5000	0
570	20241119	111500	10000	5000	5000	5000	5000	0
571	20241119	111400	10000	5000	5000	5000	5000	0
572	20241119	111300	10000	5000	5000	5000	5000	0
573	20241119	111200	10000	5000	5000	5000	5000	0
574	20241119	111100	10000	5000	5000	5000	5000	0
575	20241119	111000	10000	5000	5000	5000	5000	0
576	20241119	110900	10000	5000	5000	5000	5000	0
577	20241119	110800	10000	5000	5000	5000	5000	0
578	20241119	110700	10000	5000	5000	5000	5000	0
579	20241119	110600	10000	5000	5000	5000	5000	0
580	20241119	110500	10000	5000	5000	5000	5000	0
581	20241119	110400	10000	5000	5000	5000	5000	0
582	20241119	110300	10000	5000	5000	5000	5000	0
583	20241119	110200	10000	5000	5000	5000	5000	0
584	20241119	110100	10000	5000	5000	5000	5000	0
585	20241119	110000	10000	5000	5000	5000	5000	0
586	20241119	105900	10000	5000	5000	5000	5000	0
587	20241119	105800	10000	5000	5000	5000	5000	0
588	20241119	105700	10000	5000	5000	5000	5000	0
589	20241119	105600	10000	5000	5000	5000	5000	0
590	20241119	105500	10000	5000	5000	5000	5000	0
591	20241119	105400	10000	5000	5000	5000	5000	0
592	20241119	105300	10000	5000	5000	5000	5000	0
593	20241119	105200	10000	5000	5000	5000	5000	0
594	20241119	105100	10000	5000	5000	5000	5000	0
595	20241119	105000	10000	5000	5000	5000	5000	0
596	20241119	104900	10000	5000	5000	5000	5000	0
597	20241119	104800	10000	5000	5000	5000	5000	0
598	20241119	104700	10000	5000	5000	5000	5000	0
599	20241119	104600	10000	5000	5000	5000	5000	0
600	20241119	104500	10000	5000	5000	5000	5000	0
601	20241119	104400	10000	5000	5000	5000	5000	0
602	20241119	104300	10000	5000	5000	5000	5000	0
603	20241119	104200	10000	5000	5000	5000	5000	0
604	20241119	104100	10000	5000	5000	5000	5000	0
605	20241119	104000	10000	5000	5000	5000	5000	0
606	20241119	103900	10000	5000	5000	5000	5000	0
607	20241119	103800	10000	5000	5000	5000	5000	0
608	20241119	103700	10000	5000	5000	5000	5000	0
609	20241119	103600	10000	5000	5000	5000	5000	0
610	20241119	103500	10000	5000	5000	5000	5000	0
611	20241119	103400	10000	5000	5000	5000	5000	0
612	20241119	103300	10000	5000	5000	5000	5000	0
613	20241119	103200	10000	5000	5000	5000	5000	0
614	20241119	103100	10000	5000	5000	5000	5000	0
615	20241119	103000	10000	5000	5000	5000	5000	0
616	20241119	102900	10000	5000	5000	5000	5000	0
617	20241119	102800	10000	5000	5000	5000	5000	0
618	20241119	102700	10000	5000	5000	5000	5000	0
619	20241119	102600	10000	5000	5000	5000	5000	0
620	20241119	102500	10000	5000	5000	5000	5000	0
621	20241119	102400	10000	5000	5000	5000	5000	0
622	20241119	102300	10000	5000	5000	5000	5000	0
623	20241119	102200	10000	5000	5000	5000	5000	0
624	20241119	102100	10000	5000	5000	5000	5000	0
625	20241119	102000	10000	5000	5000	5000	5000	0
626	20241119	101900	10000	5000	5000	5000	5000	0
627	20241119	101800	10000	5000	5000	5000	5000	0
628	20241119	101700	10000	5000	5000	5000	5000	0
629	20241119	101600	10000	5000	5000	5000	5000	0
630	20241119	101500	10000	5000	5000	5000	5000	0
631	20241119	101400	10000	5000	5000	5000	5000	0
632	20241119	101300	10000	5000	5000	5000	5000	0
633	20241119	101200	10000	5000	5000	5000	5000	0
634	20241119	101100	10000	5000	5000	5000	5000	0
635	20241119	101000	10000	5000	5000	5000	5000	0
636	20241119	100900	10000	5000	5000	5000	5000	0
637	20241119	100800	10000	5000	5000	5000	5000	0
638	20241119	100700	10000	5000	5000	5000	5000	0
639	20241119	100600	10000	5000	5000	5000	5000	0
640	20241119	100500	10000	5000	5000	5000	5000	0
641	20241119	100400	10000	5000	5000	5000	5000	0
642	20241119	100300	10000	5000	5000	5000	5000	0
643	20241119	100200	10000	5000	5000	5000	5000	0
644	20241119	100100	10000	5000	5000	5000	5000	0
645	20241119	100000	10000	5000	5000	5000	5000	0
646	20241119	095900	10000	5000	5000	5000	5000	0
647	20241119	095800	10000	5000	5000	5000	5000	0
648	20241119	095700	10000	5000	5000	5000	5000	0
649	20241119	095600	10000	5000	5000	5000	5000	0
650	20241119	095500	10000	5000	5000	5000	5000	0
651	20241119	095400	10000	5000	5000	5000	5000	0
652	20241119	095300	10000	5000	5000	5000	5000	0
653	20241119	095200	10000	5000	5000	5000	5000	0
654	20241119	095100	10000	5000	5000	5000	5000	0
655	20241119	095000	10000	5000	5000	5000	5000	0
656	20241119	094900	10000	5000	5000	5000	5000	0
657	20241119	094800	10000	5000	5000	5000	5000	0
658	20241119	094700	10000	5000	5000	5000	5000	0
659	20241119	094600	10000	5000	5000	5000	5000	0
660	20241119	094500	10000	5000	5000	5000	5000	0
661	20241119	094400	10000	5000	5000	5000	5000	0
662	20241119	094300	10000	5000	5000	5000	5000	0
663	20241119	094200	10000	5000	5000	5000	5000	0
664	20241119	094100	10000	5000	5000	5000	5000	0
665	20241119	094000	10000	5000	5000	5000	5000	0
666	20241119	093900	10000	5000	5000	5000	5000	0
667	20241119	093800	10000	5000	5000	5000	5000	0
668	20241119	093700	10000	5000	5000	5000	5000	0
669	20241119	093600	10000	5000	5000	5000	5000	0
670	20241119	093500	10000	5000	5000	5000	5000	0
671	20241119	093400	10000	5000	5000	5000	5000	0
672	20241119	093300	10000	5000	5000	5000	5000	0
673	20241119	093200	10000	5000	5000	5000	5000	0
674	20241119	093100	10000	5000	5000	5000	5000	0
675	20241119	093000	10000	5000	5000	5000	5000	0
676	20241119	092900	10000	5000	5000	5000	5000	0
677	20241119	092800	10000	5000	5000	5000	5000	0
678	20241119	092700	10000	5000	5000	5000	5000	0
679	20241119	092600	10000	5000	5000	5000	5000	0
680	20241119	092500	10000	5000	5000	5000	5000	0
681	20241119	092400	10000	5000	5000	5000	5000	0
682	20241119	092300	10000	5000	5000	5000	5000	0
683	20241119	092200	10000	5000	5000	5000	5000	0
684	20241119	092100	10000	5000	5000	5000	5000	0
685	20241119	092000	10000	5000	5000	5000	5000	0
686	20241119	091900	10000	5000	5000	5000	5000	0
687	20241119	091800	10000	5000	5000	5000	5000	0
688	20241119	091700	10000	5000	5000	5000	5000	0
689	20241119	091600	10000	5000	5000	5000	5000	0
690	20241119	091500	10000	5000	5000	5000	5000	0
691	20241119	091400	10000	5000	5000	5000	5000	0
692	20241119	091300	10000	5000	5000	5000	5000	0
693	20241119	091200	10000	5000	5000	5000	5000	0
694	20241119	091100	10000	5000	5000	5000	5000	0
695	20241119	091000	10000	5000	5000	5000	5000	0
696	20241119	090900	10000	5000	5000	5000	5000	0
697	20241119	090800	10000	5000	5000	5000	5000	0
698	20241119	090700	10000	5000	5000	5000	5000	0
699	20241119	090600	10000	5000	5000	5000	5000	0
700	20241119	090500	10000	5000	5000	5000	5000	1
701	20241119	090400	5000	5000	5000	5000	5000	0
702	20241119	090300	5000	5000	5000	5000	5000	0
703	20241119	090200	5000	5000	5000	5000	5000	1
704	20241119	090100	0	4980	4980	4980	4980	0
705	20241119	090000	0	4980	4980	4980	4980	0