KissMeData/289860/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205100	23578530	5920	5910	5920	5910	275
3	20241119	205000	23578530	5920	5920	5920	5920	0
4	20241119	204900	23578530	5920	5920	5920	5920	0
5	20241119	204800	23578530	5920	5920	5920	5920	0
6	20241119	204700	23578530	5920	5920	5920	5920	0
7	20241119	204600	23578530	5920	5920	5920	5920	0
8	20241119	204500	23578530	5920	5920	5920	5920	0
9	20241119	204400	23578530	5920	5920	5920	5920	0
10	20241119	204300	23578530	5920	5920	5920	5920	0
11	20241119	204200	23578530	5920	5920	5920	5920	0
12	20241119	204100	23578530	5920	5920	5920	5920	0
13	20241119	204000	23578530	5920	5920	5920	5920	0
14	20241119	203900	23578530	5920	5920	5920	5920	0
15	20241119	203800	23578530	5920	5920	5920	5920	0
16	20241119	203700	23578530	5920	5920	5920	5920	0
17	20241119	203600	23578530	5920	5920	5920	5920	0
18	20241119	203500	23578530	5920	5920	5920	5920	0
19	20241119	203400	23578530	5920	5920	5920	5920	0
20	20241119	203300	23578530	5920	5920	5920	5920	0
21	20241119	203200	23578530	5920	5920	5920	5920	0
22	20241119	203100	23578530	5920	5920	5920	5920	0
23	20241119	203000	23578530	5920	5920	5920	5920	0
24	20241119	202900	23578530	5920	5920	5920	5920	0
25	20241119	202800	23578530	5920	5920	5920	5920	0
26	20241119	202700	23578530	5920	5920	5920	5920	0
27	20241119	202600	23578530	5920	5920	5920	5920	0
28	20241119	202500	23578530	5920	5920	5920	5920	0
29	20241119	202400	23578530	5920	5920	5920	5920	0
30	20241119	202300	23578530	5920	5920	5920	5920	0
31	20241119	202200	23578530	5920	5920	5920	5920	0
32	20241119	202100	23578530	5920	5910	5920	5910	275
33	20241119	202000	23578530	5920	5920	5920	5920	0
34	20241119	201900	23578530	5920	5920	5920	5920	0
35	20241119	201800	23578530	5920	5920	5920	5920	0
36	20241119	201700	23578530	5920	5920	5920	5920	0
37	20241119	201600	23578530	5920	5920	5920	5920	0
38	20241119	201500	23578530	5920	5920	5920	5920	0
39	20241119	201400	23578530	5920	5920	5920	5920	0
40	20241119	201300	23578530	5920	5920	5920	5920	0
41	20241119	201200	23578530	5920	5920	5920	5920	0
42	20241119	201100	23578530	5920	5920	5920	5920	0
43	20241119	201000	23578530	5920	5920	5920	5920	0
44	20241119	200900	23578530	5920	5920	5920	5920	0
45	20241119	200800	23578530	5920	5920	5920	5920	0
46	20241119	200700	23578530	5920	5920	5920	5920	0
47	20241119	200600	23578530	5920	5920	5920	5920	0
48	20241119	200500	23578530	5920	5920	5920	5920	0
49	20241119	200400	23578530	5920	5920	5920	5920	0
50	20241119	200300	23578530	5920	5920	5920	5920	0
51	20241119	200200	23578530	5920	5920	5920	5920	0
52	20241119	200100	23578530	5920	5920	5920	5920	0
53	20241119	200000	23578530	5920	5920	5920	5920	0
54	20241119	195900	23578530	5920	5920	5920	5920	0
55	20241119	195800	23578530	5920	5920	5920	5920	0
56	20241119	195700	23578530	5920	5920	5920	5920	0
57	20241119	195600	23578530	5920	5920	5920	5920	0
58	20241119	195500	23578530	5920	5920	5920	5920	0
59	20241119	195400	23578530	5920	5920	5920	5920	0
60	20241119	195300	23578530	5920	5920	5920	5920	0
61	20241119	195200	23578530	5920	5920	5920	5920	0
62	20241119	195100	23578530	5920	5910	5920	5910	275
63	20241119	195000	23578530	5920	5920	5920	5920	0
64	20241119	194900	23578530	5920	5920	5920	5920	0
65	20241119	194800	23578530	5920	5920	5920	5920	0
66	20241119	194700	23578530	5920	5920	5920	5920	0
67	20241119	194600	23578530	5920	5920	5920	5920	0
68	20241119	194500	23578530	5920	5920	5920	5920	0
69	20241119	194400	23578530	5920	5920	5920	5920	0
70	20241119	194300	23578530	5920	5920	5920	5920	0
71	20241119	194200	23578530	5920	5920	5920	5920	0
72	20241119	194100	23578530	5920	5920	5920	5920	0
73	20241119	194000	23578530	5920	5920	5920	5920	0
74	20241119	193900	23578530	5920	5920	5920	5920	0
75	20241119	193800	23578530	5920	5920	5920	5920	0
76	20241119	193700	23578530	5920	5920	5920	5920	0
77	20241119	193600	23578530	5920	5920	5920	5920	0
78	20241119	193500	23578530	5920	5920	5920	5920	0
79	20241119	193400	23578530	5920	5920	5920	5920	0
80	20241119	193300	23578530	5920	5920	5920	5920	0
81	20241119	193200	23578530	5920	5920	5920	5920	0
82	20241119	193100	23578530	5920	5920	5920	5920	0
83	20241119	193000	23578530	5920	5920	5920	5920	0
84	20241119	192900	23578530	5920	5920	5920	5920	0
85	20241119	192800	23578530	5920	5920	5920	5920	0
86	20241119	192700	23578530	5920	5920	5920	5920	0
87	20241119	192600	23578530	5920	5920	5920	5920	0
88	20241119	192500	23578530	5920	5920	5920	5920	0
89	20241119	192400	23578530	5920	5920	5920	5920	0
90	20241119	192300	23578530	5920	5920	5920	5920	0
91	20241119	192200	23578530	5920	5920	5920	5920	0
92	20241119	192100	23578530	5920	5910	5920	5910	275
93	20241119	192000	23578530	5920	5920	5920	5920	0
94	20241119	191900	23578530	5920	5920	5920	5920	0
95	20241119	191800	23578530	5920	5920	5920	5920	0
96	20241119	191700	23578530	5920	5920	5920	5920	0
97	20241119	191600	23578530	5920	5920	5920	5920	0
98	20241119	191500	23578530	5920	5920	5920	5920	0
99	20241119	191400	23578530	5920	5920	5920	5920	0
100	20241119	191300	23578530	5920	5920	5920	5920	0
101	20241119	191200	23578530	5920	5920	5920	5920	0
102	20241119	191100	23578530	5920	5920	5920	5920	0
103	20241119	191000	23578530	5920	5920	5920	5920	0
104	20241119	190900	23578530	5920	5920	5920	5920	0
105	20241119	190800	23578530	5920	5920	5920	5920	0
106	20241119	190700	23578530	5920	5920	5920	5920	0
107	20241119	190600	23578530	5920	5920	5920	5920	0
108	20241119	190500	23578530	5920	5920	5920	5920	0
109	20241119	190400	23578530	5920	5920	5920	5920	0
110	20241119	190300	23578530	5920	5920	5920	5920	0
111	20241119	190200	23578530	5920	5920	5920	5920	0
112	20241119	190100	23578530	5920	5920	5920	5920	0
113	20241119	190000	23578530	5920	5920	5920	5920	0
114	20241119	185900	23578530	5920	5920	5920	5920	0
115	20241119	185800	23578530	5920	5920	5920	5920	0
116	20241119	185700	23578530	5920	5920	5920	5920	0
117	20241119	185600	23578530	5920	5920	5920	5920	0
118	20241119	185500	23578530	5920	5920	5920	5920	0
119	20241119	185400	23578530	5920	5920	5920	5920	0
120	20241119	185300	23578530	5920	5920	5920	5920	0
121	20241119	185200	23578530	5920	5920	5920	5920	0
122	20241119	185100	23578530	5920	5910	5920	5910	275
123	20241119	185000	23578530	5920	5920	5920	5920	0
124	20241119	184900	23578530	5920	5920	5920	5920	0
125	20241119	184800	23578530	5920	5920	5920	5920	0
126	20241119	184700	23578530	5920	5920	5920	5920	0
127	20241119	184600	23578530	5920	5920	5920	5920	0
128	20241119	184500	23578530	5920	5920	5920	5920	0
129	20241119	184400	23578530	5920	5920	5920	5920	0
130	20241119	184300	23578530	5920	5920	5920	5920	0
131	20241119	184200	23578530	5920	5920	5920	5920	0
132	20241119	184100	23578530	5920	5920	5920	5920	0
133	20241119	184000	23578530	5920	5920	5920	5920	0
134	20241119	183900	23578530	5920	5920	5920	5920	0
135	20241119	183800	23578530	5920	5920	5920	5920	0
136	20241119	183700	23578530	5920	5920	5920	5920	0
137	20241119	183600	23578530	5920	5920	5920	5920	0
138	20241119	183500	23578530	5920	5920	5920	5920	0
139	20241119	183400	23578530	5920	5920	5920	5920	0
140	20241119	183300	23578530	5920	5920	5920	5920	0
141	20241119	183200	23578530	5920	5920	5920	5920	0
142	20241119	183100	23578530	5920	5920	5920	5920	0
143	20241119	183000	23578530	5920	5920	5920	5920	0
144	20241119	182900	23578530	5920	5920	5920	5920	0
145	20241119	182800	23578530	5920	5920	5920	5920	0
146	20241119	182700	23578530	5920	5920	5920	5920	0
147	20241119	182600	23578530	5920	5920	5920	5920	0
148	20241119	182500	23578530	5920	5920	5920	5920	0
149	20241119	182400	23578530	5920	5920	5920	5920	0
150	20241119	182300	23578530	5920	5920	5920	5920	0
151	20241119	182200	23578530	5920	5920	5920	5920	0
152	20241119	182100	23578530	5920	5910	5920	5910	275
153	20241119	182000	23578530	5920	5920	5920	5920	0
154	20241119	181900	23578530	5920	5920	5920	5920	0
155	20241119	181800	23578530	5920	5920	5920	5920	0
156	20241119	181700	23578530	5920	5920	5920	5920	0
157	20241119	181600	23578530	5920	5920	5920	5920	0
158	20241119	181500	23578530	5920	5920	5920	5920	0
159	20241119	181400	23578530	5920	5920	5920	5920	0
160	20241119	181300	23578530	5920	5920	5920	5920	0
161	20241119	181200	23578530	5920	5920	5920	5920	0
162	20241119	181100	23578530	5920	5920	5920	5920	0
163	20241119	181000	23578530	5920	5920	5920	5920	0
164	20241119	180900	23578530	5920	5920	5920	5920	0
165	20241119	180800	23578530	5920	5920	5920	5920	0
166	20241119	180700	23578530	5920	5920	5920	5920	0
167	20241119	180600	23578530	5920	5920	5920	5920	0
168	20241119	180500	23578530	5920	5920	5920	5920	0
169	20241119	180400	23578530	5920	5920	5920	5920	0
170	20241119	180300	23578530	5920	5920	5920	5920	0
171	20241119	180200	23578530	5920	5920	5920	5920	0
172	20241119	180100	23578530	5920	5920	5920	5920	0
173	20241119	180000	23578530	5920	5920	5920	5920	0
174	20241119	175900	23578530	5920	5920	5920	5920	0
175	20241119	175800	23578530	5920	5920	5920	5920	0
176	20241119	175700	23578530	5920	5920	5920	5920	0
177	20241119	175600	23578530	5920	5920	5920	5920	0
178	20241119	175500	23578530	5920	5920	5920	5920	0
179	20241119	175400	23578530	5920	5920	5920	5920	0
180	20241119	175300	23578530	5920	5920	5920	5920	0
181	20241119	175200	23578530	5920	5920	5920	5920	0
182	20241119	175100	23578530	5920	5910	5920	5910	275
183	20241119	175000	23578530	5920	5920	5920	5920	0
184	20241119	174900	23578530	5920	5920	5920	5920	0
185	20241119	174800	23578530	5920	5920	5920	5920	0
186	20241119	174700	23578530	5920	5920	5920	5920	0
187	20241119	174600	23578530	5920	5920	5920	5920	0
188	20241119	174500	23578530	5920	5920	5920	5920	0
189	20241119	174400	23578530	5920	5920	5920	5920	0
190	20241119	174300	23578530	5920	5920	5920	5920	0
191	20241119	174200	23578530	5920	5920	5920	5920	0
192	20241119	174100	23578530	5920	5920	5920	5920	0
193	20241119	174000	23578530	5920	5920	5920	5920	0
194	20241119	173900	23578530	5920	5920	5920	5920	0
195	20241119	173800	23578530	5920	5920	5920	5920	0
196	20241119	173700	23578530	5920	5920	5920	5920	0
197	20241119	173600	23578530	5920	5920	5920	5920	0
198	20241119	173500	23578530	5920	5920	5920	5920	0
199	20241119	173400	23578530	5920	5920	5920	5920	0
200	20241119	173300	23578530	5920	5920	5920	5920	0
201	20241119	173200	23578530	5920	5920	5920	5920	0
202	20241119	173100	23578530	5920	5920	5920	5920	0
203	20241119	173000	23578530	5920	5920	5920	5920	0
204	20241119	172900	23578530	5920	5920	5920	5920	0
205	20241119	172800	23578530	5920	5920	5920	5920	0
206	20241119	172700	23578530	5920	5920	5920	5920	0
207	20241119	172600	23578530	5920	5920	5920	5920	0
208	20241119	172500	23578530	5920	5920	5920	5920	0
209	20241119	172400	23578530	5920	5920	5920	5920	0
210	20241119	172300	23578530	5920	5920	5920	5920	0
211	20241119	172200	23578530	5920	5920	5920	5920	0
212	20241119	172100	23578530	5920	5910	5920	5910	275
213	20241119	172000	23578530	5920	5920	5920	5920	0
214	20241119	171900	23578530	5920	5920	5920	5920	0
215	20241119	171800	23578530	5920	5920	5920	5920	0
216	20241119	171700	23578530	5920	5920	5920	5920	0
217	20241119	171600	23578530	5920	5920	5920	5920	0
218	20241119	171500	23578530	5920	5920	5920	5920	0
219	20241119	171400	23578530	5920	5920	5920	5920	0
220	20241119	171300	23578530	5920	5920	5920	5920	0
221	20241119	171200	23578530	5920	5920	5920	5920	0
222	20241119	171100	23578530	5920	5920	5920	5920	0
223	20241119	171000	23578530	5920	5920	5920	5920	0
224	20241119	170900	23578530	5920	5920	5920	5920	0
225	20241119	170800	23578530	5920	5920	5920	5920	0
226	20241119	170700	23578530	5920	5920	5920	5920	0
227	20241119	170600	23578530	5920	5920	5920	5920	0
228	20241119	170500	23578530	5920	5920	5920	5920	0
229	20241119	170400	23578530	5920	5920	5920	5920	0
230	20241119	170300	23578530	5920	5920	5920	5920	0
231	20241119	170200	23578530	5920	5920	5920	5920	0
232	20241119	170100	23578530	5920	5920	5920	5920	0
233	20241119	170000	23578530	5920	5920	5920	5920	0
234	20241119	165900	23578530	5920	5920	5920	5920	0
235	20241119	165800	23578530	5920	5920	5920	5920	0
236	20241119	165700	23578530	5920	5920	5920	5920	0
237	20241119	165600	23578530	5920	5920	5920	5920	0
238	20241119	165500	23578530	5920	5920	5920	5920	0
239	20241119	165400	23578530	5920	5920	5920	5920	0
240	20241119	165300	23578530	5920	5920	5920	5920	0
241	20241119	165200	23578530	5920	5920	5920	5920	0
242	20241119	165100	23578530	5920	5910	5920	5910	275
243	20241119	165000	23578530	5920	5920	5920	5920	0
244	20241119	164900	23578530	5920	5920	5920	5920	0
245	20241119	164800	23578530	5920	5920	5920	5920	0
246	20241119	164700	23578530	5920	5920	5920	5920	0
247	20241119	164600	23578530	5920	5920	5920	5920	0
248	20241119	164500	23578530	5920	5920	5920	5920	0
249	20241119	164400	23578530	5920	5920	5920	5920	0
250	20241119	164300	23578530	5920	5920	5920	5920	0
251	20241119	164200	23578530	5920	5920	5920	5920	0
252	20241119	164100	23578530	5920	5920	5920	5920	0
253	20241119	164000	23578530	5920	5920	5920	5920	0
254	20241119	163900	23578530	5920	5920	5920	5920	0
255	20241119	163800	23578530	5920	5920	5920	5920	0
256	20241119	163700	23578530	5920	5920	5920	5920	0
257	20241119	163600	23578530	5920	5920	5920	5920	0
258	20241119	163500	23578530	5920	5920	5920	5920	0
259	20241119	163400	23578530	5920	5920	5920	5920	0
260	20241119	163300	23578530	5920	5920	5920	5920	0
261	20241119	163200	23578530	5920	5920	5920	5920	0
262	20241119	163100	23578530	5920	5920	5920	5920	0
263	20241119	163000	23578530	5920	5920	5920	5920	0
264	20241119	162900	23578530	5920	5920	5920	5920	0
265	20241119	162800	23578530	5920	5920	5920	5920	0
266	20241119	162700	23578530	5920	5920	5920	5920	0
267	20241119	162600	23578530	5920	5920	5920	5920	0
268	20241119	162500	23578530	5920	5920	5920	5920	0
269	20241119	162400	23578530	5920	5920	5920	5920	0
270	20241119	162300	23578530	5920	5920	5920	5920	0
271	20241119	162200	23578530	5920	5920	5920	5920	0
272	20241119	162100	23578530	5920	5910	5920	5910	275
273	20241119	162000	23578530	5920	5920	5920	5920	0
274	20241119	161900	23578530	5920	5920	5920	5920	0
275	20241119	161800	23578530	5920	5920	5920	5920	0
276	20241119	161700	23578530	5920	5920	5920	5920	0
277	20241119	161600	23578530	5920	5920	5920	5920	0
278	20241119	161500	23578530	5920	5920	5920	5920	0
279	20241119	161400	23578530	5920	5920	5920	5920	0
280	20241119	161300	23578530	5920	5920	5920	5920	0
281	20241119	161200	23578530	5920	5920	5920	5920	0
282	20241119	161100	23578530	5920	5920	5920	5920	0
283	20241119	161000	23578530	5920	5920	5920	5920	0
284	20241119	160900	23578530	5920	5920	5920	5920	0
285	20241119	160800	23578530	5920	5920	5920	5920	0
286	20241119	160700	23578530	5920	5920	5920	5920	0
287	20241119	160600	23578530	5920	5920	5920	5920	0
288	20241119	160500	23578530	5920	5920	5920	5920	0
289	20241119	160400	23578530	5920	5920	5920	5920	0
290	20241119	160300	23578530	5920	5920	5920	5920	0
291	20241119	160200	23578530	5920	5920	5920	5920	0
292	20241119	160100	23578530	5920	5920	5920	5920	0
293	20241119	160000	23578530	5920	5920	5920	5920	0
294	20241119	155900	23578530	5920	5920	5920	5920	0
295	20241119	155800	23578530	5920	5920	5920	5920	0
296	20241119	155700	23578530	5920	5920	5920	5920	0
297	20241119	155600	23578530	5920	5920	5920	5920	0
298	20241119	155500	23578530	5920	5920	5920	5920	0
299	20241119	155400	23578530	5920	5920	5920	5920	0
300	20241119	155300	23578530	5920	5920	5920	5920	0
301	20241119	155200	23578530	5920	5920	5920	5920	0
302	20241119	155100	23578530	5920	5910	5920	5910	275
303	20241119	155000	23578530	5920	5920	5920	5920	0
304	20241119	154900	23578530	5920	5920	5920	5920	0
305	20241119	154800	23578530	5920	5920	5920	5920	0
306	20241119	154700	23578530	5920	5920	5920	5920	0
307	20241119	154600	23578530	5920	5920	5920	5920	0
308	20241119	154500	23578530	5920	5920	5920	5920	0
309	20241119	154400	23578530	5920	5920	5920	5920	0
310	20241119	154300	23578530	5920	5920	5920	5920	0
311	20241119	154200	23578530	5920	5920	5920	5920	0
312	20241119	154100	23578530	5920	5920	5920	5920	0
313	20241119	154000	23578530	5920	5920	5920	5920	0
314	20241119	153900	23578530	5920	5920	5920	5920	0
315	20241119	153800	23578530	5920	5920	5920	5920	0
316	20241119	153700	23578530	5920	5920	5920	5920	0
317	20241119	153600	23578530	5920	5920	5920	5920	0
318	20241119	153500	23578530	5920	5920	5920	5920	0
319	20241119	153400	23578530	5920	5920	5920	5920	0
320	20241119	153300	23578530	5920	5920	5920	5920	0
321	20241119	153200	23578530	5920	5920	5920	5920	0
322	20241119	153100	23578530	5920	5920	5920	5920	0
323	20241119	153000	23578530	5920	5920	5920	5920	0
324	20241119	152900	23578530	5920	5920	5920	5920	0
325	20241119	152800	23578530	5920	5920	5920	5920	0
326	20241119	152700	23578530	5920	5920	5920	5920	0
327	20241119	152600	23578530	5920	5920	5920	5920	0
328	20241119	152500	23578530	5920	5920	5920	5920	0
329	20241119	152400	23578530	5920	5920	5920	5920	0
330	20241119	152300	23578530	5920	5920	5920	5920	0
331	20241119	152200	23578530	5920	5920	5920	5920	0
332	20241119	152100	23578530	5920	5920	5920	5920	0
333	20241119	152000	23578530	5920	5920	5920	5920	0
334	20241119	151900	23578530	5920	5920	5920	5920	0
335	20241119	151800	23578530	5920	5910	5920	5910	275
336	20241119	151700	21951520	5910	5910	5910	5910	0
337	20241119	151600	21951520	5910	5910	5910	5910	0
338	20241119	151500	21951520	5910	5910	5910	5910	0
339	20241119	151400	21951520	5910	5910	5910	5910	0
340	20241119	151300	21951520	5910	5910	5910	5910	0
341	20241119	151200	21951520	5910	5910	5910	5910	0
342	20241119	151100	21951520	5910	5910	5910	5910	0
343	20241119	151000	21951520	5910	5910	5910	5910	0
344	20241119	150900	21951520	5910	5910	5910	5910	0
345	20241119	150800	21951520	5910	5910	5910	5910	0
346	20241119	150700	21951520	5910	5910	5910	5910	0
347	20241119	150600	21951520	5910	5910	5910	5910	0
348	20241119	150500	21951520	5910	5910	5910	5910	0
349	20241119	150400	21951520	5910	5910	5910	5910	0
350	20241119	150300	21951520	5910	5910	5910	5910	0
351	20241119	150200	21951520	5910	5910	5910	5910	1
352	20241119	150100	21945610	5800	5800	5800	5800	100
353	20241119	150000	21365610	5800	5800	5800	5800	0
354	20241119	145900	21365610	5800	5800	5800	5800	0
355	20241119	145800	21365610	5800	5800	5800	5800	0
356	20241119	145700	21365610	5800	5800	5800	5800	0
357	20241119	145600	21365610	5800	5800	5800	5800	0
358	20241119	145500	21365610	5800	5800	5800	5800	0
359	20241119	145400	21365610	5800	5800	5800	5800	0
360	20241119	145300	21365610	5800	5800	5800	5800	0
361	20241119	145200	21365610	5800	5800	5800	5800	0
362	20241119	145100	21365610	5800	5800	5800	5800	0
363	20241119	145000	21365610	5800	5800	5800	5800	0
364	20241119	144900	21365610	5800	5800	5800	5800	300
365	20241119	144800	19625610	5940	5940	5940	5940	0
366	20241119	144700	19625610	5940	5940	5940	5940	0
367	20241119	144600	19625610	5940	5940	5940	5940	0
368	20241119	144500	19625610	5940	5940	5940	5940	0
369	20241119	144400	19625610	5940	5940	5940	5940	0
370	20241119	144300	19625610	5940	5940	5940	5940	0
371	20241119	144200	19625610	5940	5940	5940	5940	0
372	20241119	144100	19625610	5940	5940	5940	5940	0
373	20241119	144000	19625610	5940	5940	5940	5940	0
374	20241119	143900	19625610	5940	5940	5940	5940	0
375	20241119	143800	19625610	5940	5940	5940	5940	0
376	20241119	143700	19625610	5940	5940	5940	5940	0
377	20241119	143600	19625610	5940	5940	5940	5940	0
378	20241119	143500	19625610	5940	5940	5940	5940	0
379	20241119	143400	19625610	5940	5940	5940	5940	0
380	20241119	143300	19625610	5940	5940	5940	5940	0
381	20241119	143200	19625610	5940	5940	5940	5940	0
382	20241119	143100	19625610	5940	5940	5940	5940	0
383	20241119	143000	19625610	5940	5940	5940	5940	0
384	20241119	142900	19625610	5940	5940	5940	5940	0
385	20241119	142800	19625610	5940	5940	5940	5940	0
386	20241119	142700	19625610	5940	5940	5940	5940	0
387	20241119	142600	19625610	5940	5940	5940	5940	0
388	20241119	142500	19625610	5940	5940	5940	5940	0
389	20241119	142400	19625610	5940	5940	5940	5940	0
390	20241119	142300	19625610	5940	5940	5940	5940	0
391	20241119	142200	19625610	5940	5940	5940	5940	0
392	20241119	142100	19625610	5940	5940	5940	5940	0
393	20241119	142000	19625610	5940	5940	5940	5940	0
394	20241119	141900	19625610	5940	5940	5940	5940	0
395	20241119	141800	19625610	5940	5940	5940	5940	0
396	20241119	141700	19625610	5940	5940	5940	5940	0
397	20241119	141600	19625610	5940	5940	5940	5940	0
398	20241119	141500	19625610	5940	5940	5940	5940	0
399	20241119	141400	19625610	5940	5940	5940	5940	0
400	20241119	141300	19625610	5940	5940	5940	5940	0
401	20241119	141200	19625610	5940	5940	5940	5940	0
402	20241119	141100	19625610	5940	5940	5940	5940	0
403	20241119	141000	19625610	5940	5940	5940	5940	0
404	20241119	140900	19625610	5940	5940	5940	5940	0
405	20241119	140800	19625610	5940	5940	5940	5940	0
406	20241119	140700	19625610	5940	5940	5940	5940	0
407	20241119	140600	19625610	5940	5940	5940	5940	0
408	20241119	140500	19625610	5940	5940	5940	5940	0
409	20241119	140400	19625610	5940	5940	5940	5940	0
410	20241119	140300	19625610	5940	5940	5940	5940	0
411	20241119	140200	19625610	5940	5940	5940	5940	0
412	20241119	140100	19625610	5940	5940	5940	5940	0
413	20241119	140000	19625610	5940	5940	5940	5940	0
414	20241119	135900	19625610	5940	5940	5940	5940	0
415	20241119	135800	19625610	5940	5940	5940	5940	0
416	20241119	135700	19625610	5940	5940	5940	5940	0
417	20241119	135600	19625610	5940	5940	5940	5940	0
418	20241119	135500	19625610	5940	5940	5940	5940	1
419	20241119	135400	19619670	5940	5940	5940	5940	0
420	20241119	135300	19619670	5940	5940	5940	5940	0
421	20241119	135200	19619670	5940	5940	5940	5940	0
422	20241119	135100	19619670	5940	5940	5940	5940	0
423	20241119	135000	19619670	5940	5940	5940	5940	0
424	20241119	134900	19619670	5940	5940	5940	5940	0
425	20241119	134800	19619670	5940	5940	5940	5940	0
426	20241119	134700	19619670	5940	5940	5940	5940	0
427	20241119	134600	19619670	5940	5940	5940	5940	0
428	20241119	134500	19619670	5940	5940	5940	5940	0
429	20241119	134400	19619670	5940	5940	5940	5940	0
430	20241119	134300	19619670	5940	5940	5940	5940	0
431	20241119	134200	19619670	5940	5940	5940	5940	0
432	20241119	134100	19619670	5940	5940	5940	5940	0
433	20241119	134000	19619670	5940	5940	5940	5940	0
434	20241119	133900	19619670	5940	5940	5940	5940	0
435	20241119	133800	19619670	5940	5940	5940	5940	0
436	20241119	133700	19619670	5940	5940	5940	5940	0
437	20241119	133600	19619670	5940	5940	5940	5940	0
438	20241119	133500	19619670	5940	5940	5940	5940	0
439	20241119	133400	19619670	5940	5940	5940	5940	0
440	20241119	133300	19619670	5940	5940	5940	5940	0
441	20241119	133200	19619670	5940	5940	5940	5940	0
442	20241119	133100	19619670	5940	5940	5940	5940	0
443	20241119	133000	19619670	5940	5940	5940	5940	0
444	20241119	132900	19619670	5940	5940	5940	5940	0
445	20241119	132800	19619670	5940	5940	5940	5940	12
446	20241119	132700	19548390	5940	5940	5940	5940	0
447	20241119	132600	19548390	5940	5940	5940	5940	0
448	20241119	132500	19548390	5940	5940	5940	5940	0
449	20241119	132400	19548390	5940	5940	5940	5940	0
450	20241119	132300	19548390	5940	5940	5940	5940	0
451	20241119	132200	19548390	5940	5940	5940	5940	0
452	20241119	132100	19548390	5940	5940	5940	5940	0
453	20241119	132000	19548390	5940	5940	5940	5940	0
454	20241119	131900	19548390	5940	5940	5940	5940	0
455	20241119	131800	19548390	5940	5940	5940	5940	0
456	20241119	131700	19548390	5940	5940	5940	5940	0
457	20241119	131600	19548390	5940	5940	5940	5940	0
458	20241119	131500	19548390	5940	5940	5940	5940	0
459	20241119	131400	19548390	5940	5940	5940	5940	300
460	20241119	131300	17766390	5940	5940	5940	5940	0
461	20241119	131200	17766390	5940	5940	5940	5940	0
462	20241119	131100	17766390	5940	5940	5940	5940	0
463	20241119	131000	17766390	5940	5940	5940	5940	0
464	20241119	130900	17766390	5940	5940	5940	5940	0
465	20241119	130800	17766390	5940	5940	5940	5940	0
466	20241119	130700	17766390	5940	5940	5940	5940	0
467	20241119	130600	17766390	5940	5940	5940	5940	0
468	20241119	130500	17766390	5940	5940	5940	5940	0
469	20241119	130400	17766390	5940	5940	5940	5940	0
470	20241119	130300	17766390	5940	5940	5940	5940	0
471	20241119	130200	17766390	5940	5940	5940	5940	0
472	20241119	130100	17766390	5940	5940	5940	5940	0
473	20241119	130000	17766390	5940	5940	5940	5940	0
474	20241119	125900	17766390	5940	5940	5940	5940	0
475	20241119	125800	17766390	5940	5940	5940	5940	0
476	20241119	125700	17766390	5940	5940	5940	5940	0
477	20241119	125600	17766390	5940	5940	5940	5940	0
478	20241119	125500	17766390	5940	5940	5940	5940	0
479	20241119	125400	17766390	5940	5940	5940	5940	188
480	20241119	125300	16649670	5940	5940	5940	5940	0
481	20241119	125200	16649670	5940	5940	5940	5940	0
482	20241119	125100	16649670	5940	5940	5940	5940	0
483	20241119	125000	16649670	5940	5940	5940	5940	12
484	20241119	124900	16578390	5950	5950	5950	5950	0
485	20241119	124800	16578390	5950	5950	5950	5950	0
486	20241119	124700	16578390	5950	5950	5950	5950	0
487	20241119	124600	16578390	5950	5950	5950	5950	0
488	20241119	124500	16578390	5950	5950	5950	5950	0
489	20241119	124400	16578390	5950	5950	5950	5950	0
490	20241119	124300	16578390	5950	5950	5950	5950	0
491	20241119	124200	16578390	5950	5950	5950	5950	10
492	20241119	124100	16518890	5950	5950	5950	5950	0
493	20241119	124000	16518890	5950	5950	5950	5950	0
494	20241119	123900	16518890	5950	5950	5950	5950	0
495	20241119	123800	16518890	5950	5950	5950	5950	0
496	20241119	123700	16518890	5950	5950	5950	5950	0
497	20241119	123600	16518890	5950	5950	5950	5950	0
498	20241119	123500	16518890	5950	5950	5950	5950	0
499	20241119	123400	16518890	5950	5950	5950	5950	0
500	20241119	123300	16518890	5950	5950	5950	5950	0
501	20241119	123200	16518890	5950	5950	5950	5950	0
502	20241119	123100	16518890	5950	5950	5950	5950	0
503	20241119	123000	16518890	5950	5950	5950	5950	0
504	20241119	122900	16518890	5950	5950	5950	5950	0
505	20241119	122800	16518890	5950	5950	5950	5950	0
506	20241119	122700	16518890	5950	5950	5950	5950	0
507	20241119	122600	16518890	5950	5950	5950	5950	0
508	20241119	122500	16518890	5950	5950	5950	5950	0
509	20241119	122400	16518890	5950	5950	5950	5950	0
510	20241119	122300	16518890	5950	5950	5950	5950	0
511	20241119	122200	16518890	5950	5950	5950	5950	0
512	20241119	122100	16518890	5950	5950	5950	5950	2
513	20241119	122000	16506990	5950	5950	5950	5950	0
514	20241119	121900	16506990	5950	5950	5950	5950	0
515	20241119	121800	16506990	5950	5950	5950	5950	0
516	20241119	121700	16506990	5950	5950	5950	5950	0
517	20241119	121600	16506990	5950	5950	5950	5950	0
518	20241119	121500	16506990	5950	5950	5950	5950	0
519	20241119	121400	16506990	5950	5950	5950	5950	0
520	20241119	121300	16506990	5950	5950	5950	5950	0
521	20241119	121200	16506990	5950	5950	5950	5950	0
522	20241119	121100	16506990	5950	5950	5950	5950	0
523	20241119	121000	16506990	5950	5950	5950	5950	0
524	20241119	120900	16506990	5950	5950	5950	5950	0
525	20241119	120800	16506990	5950	5950	5950	5950	0
526	20241119	120700	16506990	5950	5950	5950	5950	0
527	20241119	120600	16506990	5950	5950	5950	5950	0
528	20241119	120500	16506990	5950	5950	5950	5950	0
529	20241119	120400	16506990	5950	5950	5950	5950	0
530	20241119	120300	16506990	5950	5950	5950	5950	0
531	20241119	120200	16506990	5950	5950	5950	5950	0
532	20241119	120100	16506990	5950	5950	5950	5950	0
533	20241119	120000	16506990	5950	5950	5950	5950	0
534	20241119	115900	16506990	5950	5950	5950	5950	0
535	20241119	115800	16506990	5950	5950	5950	5950	0
536	20241119	115700	16506990	5950	5950	5950	5950	0
537	20241119	115600	16506990	5950	5950	5950	5950	0
538	20241119	115500	16506990	5950	5950	5950	5950	0
539	20241119	115400	16506990	5950	5950	5950	5950	0
540	20241119	115300	16506990	5950	5950	5950	5950	0
541	20241119	115200	16506990	5950	5950	5950	5950	0
542	20241119	115100	16506990	5950	5950	5950	5950	0
543	20241119	115000	16506990	5950	5950	5950	5950	0
544	20241119	114900	16506990	5950	5950	5950	5950	0
545	20241119	114800	16506990	5950	5950	5950	5950	0
546	20241119	114700	16506990	5950	5950	5950	5950	0
547	20241119	114600	16506990	5950	5950	5950	5950	0
548	20241119	114500	16506990	5950	5950	5950	5950	0
549	20241119	114400	16506990	5950	5950	5950	5950	0
550	20241119	114300	16506990	5950	5950	5950	5950	0
551	20241119	114200	16506990	5950	5950	5950	5950	0
552	20241119	114100	16506990	5950	5950	5950	5950	0
553	20241119	114000	16506990	5950	5950	5950	5950	0
554	20241119	113900	16506990	5950	5950	5950	5950	0
555	20241119	113800	16506990	5950	5950	5950	5950	0
556	20241119	113700	16506990	5950	5950	5950	5950	0
557	20241119	113600	16506990	5950	5950	5950	5950	0
558	20241119	113500	16506990	5950	5950	5950	5950	0
559	20241119	113400	16506990	5950	5950	5950	5950	0
560	20241119	113300	16506990	5950	5950	5950	5950	0
561	20241119	113200	16506990	5950	5950	5950	5950	0
562	20241119	113100	16506990	5950	5950	5950	5950	0
563	20241119	113000	16506990	5950	5950	5950	5950	0
564	20241119	112900	16506990	5950	5950	5950	5950	0
565	20241119	112800	16506990	5950	5950	5950	5950	0
566	20241119	112700	16506990	5950	5950	5950	5950	0
567	20241119	112600	16506990	5950	5950	5950	5950	0
568	20241119	112500	16506990	5950	5950	5950	5950	0
569	20241119	112400	16506990	5950	5950	5950	5950	0
570	20241119	112300	16506990	5950	5950	5950	5950	0
571	20241119	112200	16506990	5950	5950	5950	5950	0
572	20241119	112100	16506990	5950	5950	5950	5950	0
573	20241119	112000	16506990	5950	5950	5950	5950	0
574	20241119	111900	16506990	5950	5950	5950	5950	0
575	20241119	111800	16506990	5950	5950	5950	5950	0
576	20241119	111700	16506990	5950	5950	5950	5950	0
577	20241119	111600	16506990	5950	5950	5950	5950	0
578	20241119	111500	16506990	5950	5950	5950	5950	0
579	20241119	111400	16506990	5950	5950	5950	5950	0
580	20241119	111300	16506990	5950	5950	5950	5950	0
581	20241119	111200	16506990	5950	5950	5950	5950	0
582	20241119	111100	16506990	5950	5950	5950	5950	0
583	20241119	111000	16506990	5950	5950	5950	5950	0
584	20241119	110900	16506990	5950	5950	5950	5950	0
585	20241119	110800	16506990	5950	5950	5950	5950	0
586	20241119	110700	16506990	5950	5950	5950	5950	0
587	20241119	110600	16506990	5950	5950	5950	5950	0
588	20241119	110500	16506990	5950	5950	5950	5950	0
589	20241119	110400	16506990	5950	5950	5950	5950	0
590	20241119	110300	16506990	5950	5950	5950	5950	0
591	20241119	110200	16506990	5950	5950	5950	5950	0
592	20241119	110100	16506990	5950	5950	5950	5950	0
593	20241119	110000	16506990	5950	5950	5950	5950	0
594	20241119	105900	16506990	5950	5950	5950	5950	0
595	20241119	105800	16506990	5950	5950	5950	5950	0
596	20241119	105700	16506990	5950	5950	5950	5950	0
597	20241119	105600	16506990	5950	5950	5950	5950	0
598	20241119	105500	16506990	5950	5950	5950	5950	0
599	20241119	105400	16506990	5950	5950	5950	5950	0
600	20241119	105300	16506990	5950	5950	5950	5950	0
601	20241119	105200	16506990	5950	5950	5950	5950	0
602	20241119	105100	16506990	5950	5950	5950	5950	0
603	20241119	105000	16506990	5950	5950	5950	5950	0
604	20241119	104900	16506990	5950	5950	5950	5950	0
605	20241119	104800	16506990	5950	5950	5950	5950	0
606	20241119	104700	16506990	5950	5950	5950	5950	0
607	20241119	104600	16506990	5950	5950	5950	5950	0
608	20241119	104500	16506990	5950	5950	5950	5950	0
609	20241119	104400	16506990	5950	5950	5950	5950	0
610	20241119	104300	16506990	5950	5950	5950	5950	0
611	20241119	104200	16506990	5950	5950	5950	5950	0
612	20241119	104100	16506990	5950	5950	5950	5950	0
613	20241119	104000	16506990	5950	5950	5950	5950	0
614	20241119	103900	16506990	5950	5950	5950	5950	0
615	20241119	103800	16506990	5950	5950	5950	5950	0
616	20241119	103700	16506990	5950	5950	5950	5950	0
617	20241119	103600	16506990	5950	5950	5950	5950	0
618	20241119	103500	16506990	5950	5950	5950	5950	0
619	20241119	103400	16506990	5950	5950	5950	5950	0
620	20241119	103300	16506990	5950	5950	5950	5950	0
621	20241119	103200	16506990	5950	5950	5950	5950	0
622	20241119	103100	16506990	5950	5950	5950	5950	0
623	20241119	103000	16506990	5950	5950	5950	5950	0
624	20241119	102900	16506990	5950	5950	5950	5950	0
625	20241119	102800	16506990	5950	5950	5950	5950	0
626	20241119	102700	16506990	5950	5950	5950	5950	0
627	20241119	102600	16506990	5950	5950	5950	5950	0
628	20241119	102500	16506990	5950	5950	5950	5950	0
629	20241119	102400	16506990	5950	5950	5950	5950	0
630	20241119	102300	16506990	5950	5950	5950	5950	0
631	20241119	102200	16506990	5950	5950	5950	5950	0
632	20241119	102100	16506990	5950	5950	5950	5950	0
633	20241119	102000	16506990	5950	5950	5950	5950	0
634	20241119	101900	16506990	5950	5950	5950	5950	0
635	20241119	101800	16506990	5950	5950	5950	5950	0
636	20241119	101700	16506990	5950	5950	5950	5950	0
637	20241119	101600	16506990	5950	5950	5950	5950	0
638	20241119	101500	16506990	5950	5950	5950	5950	0
639	20241119	101400	16506990	5950	5950	5950	5950	0
640	20241119	101300	16506990	5950	5950	5950	5950	0
641	20241119	101200	16506990	5950	5950	5950	5950	0
642	20241119	101100	16506990	5950	5950	5950	5950	0
643	20241119	101000	16506990	5950	5950	5950	5950	0
644	20241119	100900	16506990	5950	5950	5950	5950	0
645	20241119	100800	16506990	5950	5950	5950	5950	0
646	20241119	100700	16506990	5950	5950	5950	5950	0
647	20241119	100600	16506990	5950	5950	5950	5950	0
648	20241119	100500	16506990	5950	5950	5950	5950	0
649	20241119	100400	16506990	5950	5950	5950	5950	0
650	20241119	100300	16506990	5950	5950	5950	5950	0
651	20241119	100200	16506990	5950	5950	5950	5950	0
652	20241119	100100	16506990	5950	5950	5950	5950	0
653	20241119	100000	16506990	5950	5950	5950	5950	0
654	20241119	095900	16506990	5950	5950	5950	5950	0
655	20241119	095800	16506990	5950	5950	5950	5950	0
656	20241119	095700	16506990	5950	5950	5950	5950	0
657	20241119	095600	16506990	5950	5950	5950	5950	0
658	20241119	095500	16506990	5950	5950	5950	5950	0
659	20241119	095400	16506990	5950	5950	5950	5950	0
660	20241119	095300	16506990	5950	5950	5950	5950	0
661	20241119	095200	16506990	5950	5950	5950	5950	0
662	20241119	095100	16506990	5950	5950	5950	5950	0
663	20241119	095000	16506990	5950	5950	5950	5950	0
664	20241119	094900	16506990	5950	5950	5950	5950	0
665	20241119	094800	16506990	5950	5950	5950	5950	0
666	20241119	094700	16506990	5950	5950	5950	5950	0
667	20241119	094600	16506990	5950	5950	5950	5950	10
668	20241119	094500	16447490	5940	5940	5940	5940	0
669	20241119	094400	16447490	5940	5940	5940	5940	0
670	20241119	094300	16447490	5940	5940	5940	5940	8
671	20241119	094200	16399970	5940	5940	5940	5940	0
672	20241119	094100	16399970	5940	5940	5940	5940	57
673	20241119	094000	16061390	5940	5940	5940	5940	1243
674	20241119	093900	8677970	5940	5940	5940	5940	0
675	20241119	093800	8677970	5940	5940	5940	5940	0
676	20241119	093700	8677970	5940	5940	5940	5940	0
677	20241119	093600	8677970	5940	5940	5940	5940	0
678	20241119	093500	8677970	5940	5940	5940	5940	0
679	20241119	093400	8677970	5940	5940	5940	5940	0
680	20241119	093300	8677970	5940	5940	5940	5940	0
681	20241119	093200	8677970	5940	5940	5940	5940	0
682	20241119	093100	8677970	5940	5940	5940	5940	0
683	20241119	093000	8677970	5940	5940	5940	5940	100
684	20241119	092900	8083970	5940	5940	5940	5940	0
685	20241119	092800	8083970	5940	5940	5940	5940	0
686	20241119	092700	8083970	5940	5940	5940	5940	0
687	20241119	092600	8083970	5940	5940	5940	5940	5
688	20241119	092500	8054270	5950	5950	5950	5950	0
689	20241119	092400	8054270	5950	5950	5950	5950	0
690	20241119	092300	8054270	5950	5950	5950	5950	0
691	20241119	092200	8054270	5950	5940	5950	5940	1000
692	20241119	092100	2110780	5940	5940	5940	5940	0
693	20241119	092000	2110780	5940	5940	5940	5940	0
694	20241119	091900	2110780	5940	5940	5940	5940	50
695	20241119	091800	1813780	5950	5950	5950	5950	1
696	20241119	091700	1807830	5970	5970	5970	5970	0
697	20241119	091600	1807830	5970	5970	5970	5970	0
698	20241119	091500	1807830	5970	5970	5970	5970	0
699	20241119	091400	1807830	5970	5970	5970	5970	0
700	20241119	091300	1807830	5970	5970	5970	5970	166
701	20241119	091200	816810	5990	5990	5990	5990	0
702	20241119	091100	816810	5990	5990	5990	5990	0
703	20241119	091000	816810	5990	5990	5990	5990	0
704	20241119	090900	816810	5990	5990	5990	5990	0
705	20241119	090800	816810	5990	5990	5990	5990	0
706	20241119	090700	816810	5990	5990	5990	5990	1
707	20241119	090600	810820	5710	5710	5710	5710	0
708	20241119	090500	810820	5710	5710	5710	5710	0
709	20241119	090400	810820	5710	5710	5710	5710	0
710	20241119	090300	810820	5710	5710	5710	5710	0
711	20241119	090200	810820	5710	5710	5710	5710	142
712	20241119	090100	0	5730	5730	5730	5730	0
713	20241119	090000	0	5730	5730	5730	5730	0