KissMeData/263920/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204500	13875720	1001	1001	1001	1001	189
3	20241119	204400	13875720	1001	1001	1001	1001	0
4	20241119	204300	13875720	1001	1001	1001	1001	0
5	20241119	204200	13875720	1001	1001	1001	1001	0
6	20241119	204100	13875720	1001	1001	1001	1001	0
7	20241119	204000	13875720	1001	1001	1001	1001	0
8	20241119	203900	13875720	1001	1001	1001	1001	0
9	20241119	203800	13875720	1001	1001	1001	1001	0
10	20241119	203700	13875720	1001	1001	1001	1001	0
11	20241119	203600	13875720	1001	1001	1001	1001	0
12	20241119	203500	13875720	1001	1001	1001	1001	0
13	20241119	203400	13875720	1001	1001	1001	1001	0
14	20241119	203300	13875720	1001	1001	1001	1001	0
15	20241119	203200	13875720	1001	1001	1001	1001	0
16	20241119	203100	13875720	1001	1001	1001	1001	0
17	20241119	203000	13875720	1001	1001	1001	1001	0
18	20241119	202900	13875720	1001	1001	1001	1001	0
19	20241119	202800	13875720	1001	1001	1001	1001	0
20	20241119	202700	13875720	1001	1001	1001	1001	0
21	20241119	202600	13875720	1001	1001	1001	1001	0
22	20241119	202500	13875720	1001	1001	1001	1001	0
23	20241119	202400	13875720	1001	1001	1001	1001	0
24	20241119	202300	13875720	1001	1001	1001	1001	0
25	20241119	202200	13875720	1001	1001	1001	1001	0
26	20241119	202100	13875720	1001	1001	1001	1001	0
27	20241119	202000	13875720	1001	1001	1001	1001	0
28	20241119	201900	13875720	1001	1001	1001	1001	0
29	20241119	201800	13875720	1001	1001	1001	1001	0
30	20241119	201700	13875720	1001	1001	1001	1001	0
31	20241119	201600	13875720	1001	1001	1001	1001	0
32	20241119	201500	13875720	1001	1001	1001	1001	189
33	20241119	201400	13875720	1001	1001	1001	1001	0
34	20241119	201300	13875720	1001	1001	1001	1001	0
35	20241119	201200	13875720	1001	1001	1001	1001	0
36	20241119	201100	13875720	1001	1001	1001	1001	0
37	20241119	201000	13875720	1001	1001	1001	1001	0
38	20241119	200900	13875720	1001	1001	1001	1001	0
39	20241119	200800	13875720	1001	1001	1001	1001	0
40	20241119	200700	13875720	1001	1001	1001	1001	0
41	20241119	200600	13875720	1001	1001	1001	1001	0
42	20241119	200500	13875720	1001	1001	1001	1001	0
43	20241119	200400	13875720	1001	1001	1001	1001	0
44	20241119	200300	13875720	1001	1001	1001	1001	0
45	20241119	200200	13875720	1001	1001	1001	1001	0
46	20241119	200100	13875720	1001	1001	1001	1001	0
47	20241119	200000	13875720	1001	1001	1001	1001	0
48	20241119	195900	13875720	1001	1001	1001	1001	0
49	20241119	195800	13875720	1001	1001	1001	1001	0
50	20241119	195700	13875720	1001	1001	1001	1001	0
51	20241119	195600	13875720	1001	1001	1001	1001	0
52	20241119	195500	13875720	1001	1001	1001	1001	0
53	20241119	195400	13875720	1001	1001	1001	1001	0
54	20241119	195300	13875720	1001	1001	1001	1001	0
55	20241119	195200	13875720	1001	1001	1001	1001	0
56	20241119	195100	13875720	1001	1001	1001	1001	0
57	20241119	195000	13875720	1001	1001	1001	1001	0
58	20241119	194900	13875720	1001	1001	1001	1001	0
59	20241119	194800	13875720	1001	1001	1001	1001	0
60	20241119	194700	13875720	1001	1001	1001	1001	0
61	20241119	194600	13875720	1001	1001	1001	1001	0
62	20241119	194500	13875720	1001	1001	1001	1001	189
63	20241119	194400	13875720	1001	1001	1001	1001	0
64	20241119	194300	13875720	1001	1001	1001	1001	0
65	20241119	194200	13875720	1001	1001	1001	1001	0
66	20241119	194100	13875720	1001	1001	1001	1001	0
67	20241119	194000	13875720	1001	1001	1001	1001	0
68	20241119	193900	13875720	1001	1001	1001	1001	0
69	20241119	193800	13875720	1001	1001	1001	1001	0
70	20241119	193700	13875720	1001	1001	1001	1001	0
71	20241119	193600	13875720	1001	1001	1001	1001	0
72	20241119	193500	13875720	1001	1001	1001	1001	0
73	20241119	193400	13875720	1001	1001	1001	1001	0
74	20241119	193300	13875720	1001	1001	1001	1001	0
75	20241119	193200	13875720	1001	1001	1001	1001	0
76	20241119	193100	13875720	1001	1001	1001	1001	0
77	20241119	193000	13875720	1001	1001	1001	1001	0
78	20241119	192900	13875720	1001	1001	1001	1001	0
79	20241119	192800	13875720	1001	1001	1001	1001	0
80	20241119	192700	13875720	1001	1001	1001	1001	0
81	20241119	192600	13875720	1001	1001	1001	1001	0
82	20241119	192500	13875720	1001	1001	1001	1001	0
83	20241119	192400	13875720	1001	1001	1001	1001	0
84	20241119	192300	13875720	1001	1001	1001	1001	0
85	20241119	192200	13875720	1001	1001	1001	1001	0
86	20241119	192100	13875720	1001	1001	1001	1001	0
87	20241119	192000	13875720	1001	1001	1001	1001	0
88	20241119	191900	13875720	1001	1001	1001	1001	0
89	20241119	191800	13875720	1001	1001	1001	1001	0
90	20241119	191700	13875720	1001	1001	1001	1001	0
91	20241119	191600	13875720	1001	1001	1001	1001	0
92	20241119	191500	13875720	1001	1001	1001	1001	189
93	20241119	191400	13875720	1001	1001	1001	1001	0
94	20241119	191300	13875720	1001	1001	1001	1001	0
95	20241119	191200	13875720	1001	1001	1001	1001	0
96	20241119	191100	13875720	1001	1001	1001	1001	0
97	20241119	191000	13875720	1001	1001	1001	1001	0
98	20241119	190900	13875720	1001	1001	1001	1001	0
99	20241119	190800	13875720	1001	1001	1001	1001	0
100	20241119	190700	13875720	1001	1001	1001	1001	0
101	20241119	190600	13875720	1001	1001	1001	1001	0
102	20241119	190500	13875720	1001	1001	1001	1001	0
103	20241119	190400	13875720	1001	1001	1001	1001	0
104	20241119	190300	13875720	1001	1001	1001	1001	0
105	20241119	190200	13875720	1001	1001	1001	1001	0
106	20241119	190100	13875720	1001	1001	1001	1001	0
107	20241119	190000	13875720	1001	1001	1001	1001	0
108	20241119	185900	13875720	1001	1001	1001	1001	0
109	20241119	185800	13875720	1001	1001	1001	1001	0
110	20241119	185700	13875720	1001	1001	1001	1001	0
111	20241119	185600	13875720	1001	1001	1001	1001	0
112	20241119	185500	13875720	1001	1001	1001	1001	0
113	20241119	185400	13875720	1001	1001	1001	1001	0
114	20241119	185300	13875720	1001	1001	1001	1001	0
115	20241119	185200	13875720	1001	1001	1001	1001	0
116	20241119	185100	13875720	1001	1001	1001	1001	0
117	20241119	185000	13875720	1001	1001	1001	1001	0
118	20241119	184900	13875720	1001	1001	1001	1001	0
119	20241119	184800	13875720	1001	1001	1001	1001	0
120	20241119	184700	13875720	1001	1001	1001	1001	0
121	20241119	184600	13875720	1001	1001	1001	1001	0
122	20241119	184500	13875720	1001	1001	1001	1001	189
123	20241119	184400	13875720	1001	1001	1001	1001	0
124	20241119	184300	13875720	1001	1001	1001	1001	0
125	20241119	184200	13875720	1001	1001	1001	1001	0
126	20241119	184100	13875720	1001	1001	1001	1001	0
127	20241119	184000	13875720	1001	1001	1001	1001	0
128	20241119	183900	13875720	1001	1001	1001	1001	0
129	20241119	183800	13875720	1001	1001	1001	1001	0
130	20241119	183700	13875720	1001	1001	1001	1001	0
131	20241119	183600	13875720	1001	1001	1001	1001	0
132	20241119	183500	13875720	1001	1001	1001	1001	0
133	20241119	183400	13875720	1001	1001	1001	1001	0
134	20241119	183300	13875720	1001	1001	1001	1001	0
135	20241119	183200	13875720	1001	1001	1001	1001	0
136	20241119	183100	13875720	1001	1001	1001	1001	0
137	20241119	183000	13875720	1001	1001	1001	1001	0
138	20241119	182900	13875720	1001	1001	1001	1001	0
139	20241119	182800	13875720	1001	1001	1001	1001	0
140	20241119	182700	13875720	1001	1001	1001	1001	0
141	20241119	182600	13875720	1001	1001	1001	1001	0
142	20241119	182500	13875720	1001	1001	1001	1001	0
143	20241119	182400	13875720	1001	1001	1001	1001	0
144	20241119	182300	13875720	1001	1001	1001	1001	0
145	20241119	182200	13875720	1001	1001	1001	1001	0
146	20241119	182100	13875720	1001	1001	1001	1001	0
147	20241119	182000	13875720	1001	1001	1001	1001	0
148	20241119	181900	13875720	1001	1001	1001	1001	0
149	20241119	181800	13875720	1001	1001	1001	1001	0
150	20241119	181700	13875720	1001	1001	1001	1001	0
151	20241119	181600	13875720	1001	1001	1001	1001	0
152	20241119	181500	13875720	1001	1001	1001	1001	189
153	20241119	181400	13875720	1001	1001	1001	1001	0
154	20241119	181300	13875720	1001	1001	1001	1001	0
155	20241119	181200	13875720	1001	1001	1001	1001	0
156	20241119	181100	13875720	1001	1001	1001	1001	0
157	20241119	181000	13875720	1001	1001	1001	1001	0
158	20241119	180900	13875720	1001	1001	1001	1001	0
159	20241119	180800	13875720	1001	1001	1001	1001	0
160	20241119	180700	13875720	1001	1001	1001	1001	0
161	20241119	180600	13875720	1001	1001	1001	1001	0
162	20241119	180500	13875720	1001	1001	1001	1001	0
163	20241119	180400	13875720	1001	1001	1001	1001	0
164	20241119	180300	13875720	1001	1001	1001	1001	0
165	20241119	180200	13875720	1001	1001	1001	1001	0
166	20241119	180100	13875720	1001	1001	1001	1001	0
167	20241119	180000	13875720	1001	1001	1001	1001	0
168	20241119	175900	13875720	1001	1001	1001	1001	0
169	20241119	175800	13875720	1001	1001	1001	1001	0
170	20241119	175700	13875720	1001	1001	1001	1001	0
171	20241119	175600	13875720	1001	1001	1001	1001	0
172	20241119	175500	13875720	1001	1001	1001	1001	0
173	20241119	175400	13875720	1001	1001	1001	1001	0
174	20241119	175300	13875720	1001	1001	1001	1001	0
175	20241119	175200	13875720	1001	1001	1001	1001	0
176	20241119	175100	13875720	1001	1001	1001	1001	0
177	20241119	175000	13875720	1001	1001	1001	1001	0
178	20241119	174900	13875720	1001	1001	1001	1001	0
179	20241119	174800	13875720	1001	1001	1001	1001	0
180	20241119	174700	13875720	1001	1001	1001	1001	0
181	20241119	174600	13875720	1001	1001	1001	1001	0
182	20241119	174500	13875720	1001	1001	1001	1001	189
183	20241119	174400	13875720	1001	1001	1001	1001	0
184	20241119	174300	13875720	1001	1001	1001	1001	0
185	20241119	174200	13875720	1001	1001	1001	1001	0
186	20241119	174100	13875720	1001	1001	1001	1001	0
187	20241119	174000	13875720	1001	1001	1001	1001	0
188	20241119	173900	13875720	1001	1001	1001	1001	0
189	20241119	173800	13875720	1001	1001	1001	1001	0
190	20241119	173700	13875720	1001	1001	1001	1001	0
191	20241119	173600	13875720	1001	1001	1001	1001	0
192	20241119	173500	13875720	1001	1001	1001	1001	0
193	20241119	173400	13875720	1001	1001	1001	1001	0
194	20241119	173300	13875720	1001	1001	1001	1001	0
195	20241119	173200	13875720	1001	1001	1001	1001	0
196	20241119	173100	13875720	1001	1001	1001	1001	0
197	20241119	173000	13875720	1001	1001	1001	1001	0
198	20241119	172900	13875720	1001	1001	1001	1001	0
199	20241119	172800	13875720	1001	1001	1001	1001	0
200	20241119	172700	13875720	1001	1001	1001	1001	0
201	20241119	172600	13875720	1001	1001	1001	1001	0
202	20241119	172500	13875720	1001	1001	1001	1001	0
203	20241119	172400	13875720	1001	1001	1001	1001	0
204	20241119	172300	13875720	1001	1001	1001	1001	0
205	20241119	172200	13875720	1001	1001	1001	1001	0
206	20241119	172100	13875720	1001	1001	1001	1001	0
207	20241119	172000	13875720	1001	1001	1001	1001	0
208	20241119	171900	13875720	1001	1001	1001	1001	0
209	20241119	171800	13875720	1001	1001	1001	1001	0
210	20241119	171700	13875720	1001	1001	1001	1001	0
211	20241119	171600	13875720	1001	1001	1001	1001	0
212	20241119	171500	13875720	1001	1001	1001	1001	189
213	20241119	171400	13875720	1001	1001	1001	1001	0
214	20241119	171300	13875720	1001	1001	1001	1001	0
215	20241119	171200	13875720	1001	1001	1001	1001	0
216	20241119	171100	13875720	1001	1001	1001	1001	0
217	20241119	171000	13875720	1001	1001	1001	1001	0
218	20241119	170900	13875720	1001	1001	1001	1001	0
219	20241119	170800	13875720	1001	1001	1001	1001	0
220	20241119	170700	13875720	1001	1001	1001	1001	0
221	20241119	170600	13875720	1001	1001	1001	1001	0
222	20241119	170500	13875720	1001	1001	1001	1001	0
223	20241119	170400	13875720	1001	1001	1001	1001	0
224	20241119	170300	13875720	1001	1001	1001	1001	0
225	20241119	170200	13875720	1001	1001	1001	1001	0
226	20241119	170100	13875720	1001	1001	1001	1001	0
227	20241119	170000	13875720	1001	1001	1001	1001	0
228	20241119	165900	13875720	1001	1001	1001	1001	0
229	20241119	165800	13875720	1001	1001	1001	1001	0
230	20241119	165700	13875720	1001	1001	1001	1001	0
231	20241119	165600	13875720	1001	1001	1001	1001	0
232	20241119	165500	13875720	1001	1001	1001	1001	0
233	20241119	165400	13875720	1001	1001	1001	1001	0
234	20241119	165300	13875720	1001	1001	1001	1001	0
235	20241119	165200	13875720	1001	1001	1001	1001	0
236	20241119	165100	13875720	1001	1001	1001	1001	0
237	20241119	165000	13875720	1001	1001	1001	1001	0
238	20241119	164900	13875720	1001	1001	1001	1001	0
239	20241119	164800	13875720	1001	1001	1001	1001	0
240	20241119	164700	13875720	1001	1001	1001	1001	0
241	20241119	164600	13875720	1001	1001	1001	1001	0
242	20241119	164500	13875720	1001	1001	1001	1001	189
243	20241119	164400	13875720	1001	1001	1001	1001	0
244	20241119	164300	13875720	1001	1001	1001	1001	0
245	20241119	164200	13875720	1001	1001	1001	1001	0
246	20241119	164100	13875720	1001	1001	1001	1001	0
247	20241119	164000	13875720	1001	1001	1001	1001	0
248	20241119	163900	13875720	1001	1001	1001	1001	0
249	20241119	163800	13875720	1001	1001	1001	1001	0
250	20241119	163700	13875720	1001	1001	1001	1001	0
251	20241119	163600	13875720	1001	1001	1001	1001	0
252	20241119	163500	13875720	1001	1001	1001	1001	0
253	20241119	163400	13875720	1001	1001	1001	1001	0
254	20241119	163300	13875720	1001	1001	1001	1001	0
255	20241119	163200	13875720	1001	1001	1001	1001	0
256	20241119	163100	13875720	1001	1001	1001	1001	0
257	20241119	163000	13875720	1001	1001	1001	1001	0
258	20241119	162900	13875720	1001	1001	1001	1001	0
259	20241119	162800	13875720	1001	1001	1001	1001	0
260	20241119	162700	13875720	1001	1001	1001	1001	0
261	20241119	162600	13875720	1001	1001	1001	1001	0
262	20241119	162500	13875720	1001	1001	1001	1001	0
263	20241119	162400	13875720	1001	1001	1001	1001	0
264	20241119	162300	13875720	1001	1001	1001	1001	0
265	20241119	162200	13875720	1001	1001	1001	1001	0
266	20241119	162100	13875720	1001	1001	1001	1001	0
267	20241119	162000	13875720	1001	1001	1001	1001	0
268	20241119	161900	13875720	1001	1001	1001	1001	0
269	20241119	161800	13875720	1001	1001	1001	1001	0
270	20241119	161700	13875720	1001	1001	1001	1001	0
271	20241119	161600	13875720	1001	1001	1001	1001	0
272	20241119	161500	13875720	1001	1001	1001	1001	189
273	20241119	161400	13875720	1001	1001	1001	1001	0
274	20241119	161300	13875720	1001	1001	1001	1001	0
275	20241119	161200	13875720	1001	1001	1001	1001	0
276	20241119	161100	13875720	1001	1001	1001	1001	0
277	20241119	161000	13875720	1001	1001	1001	1001	0
278	20241119	160900	13875720	1001	1001	1001	1001	0
279	20241119	160800	13875720	1001	1001	1001	1001	0
280	20241119	160700	13875720	1001	1001	1001	1001	0
281	20241119	160600	13875720	1001	1001	1001	1001	0
282	20241119	160500	13875720	1001	1001	1001	1001	0
283	20241119	160400	13875720	1001	1001	1001	1001	0
284	20241119	160300	13875720	1001	1001	1001	1001	0
285	20241119	160200	13875720	1001	1001	1001	1001	0
286	20241119	160100	13875720	1001	1001	1001	1001	0
287	20241119	160000	13875720	1001	1001	1001	1001	0
288	20241119	155900	13875720	1001	1001	1001	1001	0
289	20241119	155800	13875720	1001	1001	1001	1001	0
290	20241119	155700	13875720	1001	1001	1001	1001	0
291	20241119	155600	13875720	1001	1001	1001	1001	0
292	20241119	155500	13875720	1001	1001	1001	1001	0
293	20241119	155400	13875720	1001	1001	1001	1001	0
294	20241119	155300	13875720	1001	1001	1001	1001	0
295	20241119	155200	13875720	1001	1001	1001	1001	0
296	20241119	155100	13875720	1001	1001	1001	1001	0
297	20241119	155000	13875720	1001	1001	1001	1001	0
298	20241119	154900	13875720	1001	1001	1001	1001	0
299	20241119	154800	13875720	1001	1001	1001	1001	0
300	20241119	154700	13875720	1001	1001	1001	1001	0
301	20241119	154600	13875720	1001	1001	1001	1001	0
302	20241119	154500	13875720	1001	1001	1001	1001	189
303	20241119	154400	13875720	1001	1001	1001	1001	0
304	20241119	154300	13875720	1001	1001	1001	1001	0
305	20241119	154200	13875720	1001	1001	1001	1001	0
306	20241119	154100	13875720	1001	1001	1001	1001	0
307	20241119	154000	13875720	1001	1001	1001	1001	0
308	20241119	153900	13875720	1001	1001	1001	1001	0
309	20241119	153800	13875720	1001	1001	1001	1001	0
310	20241119	153700	13875720	1001	1001	1001	1001	0
311	20241119	153600	13875720	1001	1001	1001	1001	0
312	20241119	153500	13875720	1001	1001	1001	1001	0
313	20241119	153400	13875720	1001	1001	1001	1001	0
314	20241119	153300	13875720	1001	1001	1001	1001	0
315	20241119	153200	13875720	1001	1001	1001	1001	0
316	20241119	153100	13875720	1001	1001	1001	1001	0
317	20241119	153000	13875720	1001	1001	1001	1001	189
318	20241119	152900	13686531	1001	1001	1001	1001	0
319	20241119	152800	13686531	1001	1001	1001	1001	0
320	20241119	152700	13686531	1001	1001	1001	1001	0
321	20241119	152600	13686531	1001	1001	1001	1001	0
322	20241119	152500	13686531	1001	1001	1001	1001	0
323	20241119	152400	13686531	1001	1001	1001	1001	0
324	20241119	152300	13686531	1001	1001	1001	1001	0
325	20241119	152200	13686531	1001	1001	1001	1001	0
326	20241119	152100	13686531	1001	1001	1001	1001	0
327	20241119	152000	13686531	1001	1001	1001	1001	0
328	20241119	151900	13686531	1001	1001	1001	1001	1
329	20241119	151800	13685530	999	999	999	999	0
330	20241119	151700	13685530	999	999	999	999	364
331	20241119	151600	13321894	999	999	999	999	1
332	20241119	151500	13320895	999	999	999	999	0
333	20241119	151400	13320895	999	999	999	999	0
334	20241119	151300	13320895	999	999	999	999	0
335	20241119	151200	13320895	999	999	999	999	0
336	20241119	151100	13320895	999	999	999	999	0
337	20241119	151000	13320895	999	999	999	999	0
338	20241119	150900	13320895	999	999	999	999	7
339	20241119	150800	13313902	999	999	999	999	0
340	20241119	150700	13313902	999	999	999	999	0
341	20241119	150600	13313902	999	999	999	999	1094
342	20241119	150500	12220996	999	999	999	999	0
343	20241119	150400	12220996	999	999	999	999	0
344	20241119	150300	12220996	999	999	999	999	0
345	20241119	150200	12220996	999	999	999	999	0
346	20241119	150100	12220996	999	999	999	999	0
347	20241119	150000	12220996	999	999	999	999	0
348	20241119	145900	12220996	999	999	999	999	5
349	20241119	145800	12216001	1000	1000	1000	1000	0
350	20241119	145700	12216001	1000	1000	1000	1000	0
351	20241119	145600	12216001	1000	1000	1000	1000	2
352	20241119	145500	12214001	999	999	999	999	0
353	20241119	145400	12214001	999	999	999	999	0
354	20241119	145300	12214001	999	999	999	999	0
355	20241119	145200	12214001	999	999	999	999	50
356	20241119	145100	12164051	999	999	999	999	0
357	20241119	145000	12164051	999	999	999	999	0
358	20241119	144900	12164051	999	999	999	999	56
359	20241119	144800	12108107	1000	1000	1000	1000	0
360	20241119	144700	12108107	1000	1000	1000	1000	0
361	20241119	144600	12108107	1000	1000	1000	1000	0
362	20241119	144500	12108107	1000	1000	1000	1000	7
363	20241119	144400	12101107	1000	1000	1000	1000	0
364	20241119	144300	12101107	1000	1000	1000	1000	0
365	20241119	144200	12101107	1000	1000	1000	1000	4
366	20241119	144100	12097107	1000	1000	1000	1000	501
367	20241119	144000	11596107	999	999	999	999	0
368	20241119	143900	11596107	999	999	999	999	0
369	20241119	143800	11596107	999	999	999	999	0
370	20241119	143700	11596107	999	999	999	999	9
371	20241119	143600	11587116	999	1000	1000	999	79
372	20241119	143500	11508117	999	999	999	999	713
373	20241119	143400	10795830	999	999	999	999	0
374	20241119	143300	10795830	999	999	999	999	0
375	20241119	143200	10795830	999	999	999	999	0
376	20241119	143100	10795830	999	999	999	999	0
377	20241119	143000	10795830	999	999	999	999	0
378	20241119	142900	10795830	999	999	999	999	0
379	20241119	142800	10795830	999	999	999	999	0
380	20241119	142700	10795830	999	999	999	999	0
381	20241119	142600	10795830	999	999	999	999	0
382	20241119	142500	10795830	999	999	999	999	10
383	20241119	142400	10785840	1000	1000	1000	1000	0
384	20241119	142300	10785840	1000	1000	1000	1000	0
385	20241119	142200	10785840	1000	1000	1000	1000	0
386	20241119	142100	10785840	1000	1000	1000	1000	0
387	20241119	142000	10785840	1000	1000	1000	1000	0
388	20241119	141900	10785840	1000	1000	1000	1000	0
389	20241119	141800	10785840	1000	1000	1000	1000	0
390	20241119	141700	10785840	1000	1000	1000	1000	0
391	20241119	141600	10785840	1000	1000	1000	1000	0
392	20241119	141500	10785840	1000	1000	1000	1000	0
393	20241119	141400	10785840	1000	1000	1000	1000	0
394	20241119	141300	10785840	1000	1000	1000	1000	0
395	20241119	141200	10785840	1000	1000	1000	1000	0
396	20241119	141100	10785840	1000	1000	1000	1000	0
397	20241119	141000	10785840	1000	1000	1000	1000	0
398	20241119	140900	10785840	1000	1000	1000	1000	0
399	20241119	140800	10785840	1000	1000	1000	1000	0
400	20241119	140700	10785840	1000	1000	1000	1000	0
401	20241119	140600	10785840	1000	1000	1000	1000	0
402	20241119	140500	10785840	1000	1000	1000	1000	0
403	20241119	140400	10785840	1000	999	1000	999	464
404	20241119	140300	10321841	1000	1000	1000	1000	0
405	20241119	140200	10321841	1000	1000	1000	1000	0
406	20241119	140100	10321841	1000	1000	1000	1000	0
407	20241119	140000	10321841	1000	1000	1000	1000	0
408	20241119	135900	10321841	1000	1000	1000	1000	0
409	20241119	135800	10321841	1000	1000	1000	1000	0
410	20241119	135700	10321841	1000	1000	1000	1000	0
411	20241119	135600	10321841	1000	1000	1000	1000	0
412	20241119	135500	10321841	1000	1000	1000	1000	0
413	20241119	135400	10321841	1000	1000	1000	1000	0
414	20241119	135300	10321841	1000	1000	1000	1000	0
415	20241119	135200	10321841	1000	1000	1000	1000	0
416	20241119	135100	10321841	1000	1000	1000	1000	0
417	20241119	135000	10321841	1000	1000	1000	1000	0
418	20241119	134900	10321841	1000	1000	1000	1000	0
419	20241119	134800	10321841	1000	1000	1000	1000	0
420	20241119	134700	10321841	1000	1000	1000	1000	0
421	20241119	134600	10321841	1000	1000	1000	1000	0
422	20241119	134500	10321841	1000	1000	1000	1000	0
423	20241119	134400	10321841	1000	1000	1000	1000	0
424	20241119	134300	10321841	1000	1000	1000	1000	0
425	20241119	134200	10321841	1000	999	1000	999	3
426	20241119	134100	10318842	1000	1000	1000	1000	0
427	20241119	134000	10318842	1000	1000	1000	1000	0
428	20241119	133900	10318842	1000	1000	1000	1000	0
429	20241119	133800	10318842	1000	999	1000	999	2
430	20241119	133700	10316843	1000	1000	1000	1000	0
431	20241119	133600	10316843	1000	1000	1000	1000	0
432	20241119	133500	10316843	1000	1000	1000	1000	0
433	20241119	133400	10316843	1000	1000	1000	1000	0
434	20241119	133300	10316843	1000	1000	1000	1000	0
435	20241119	133200	10316843	1000	1000	1000	1000	0
436	20241119	133100	10316843	1000	1000	1000	1000	0
437	20241119	133000	10316843	1000	1000	1000	1000	0
438	20241119	132900	10316843	1000	1000	1000	1000	0
439	20241119	132800	10316843	1000	1000	1000	1000	0
440	20241119	132700	10316843	1000	999	1000	999	73
441	20241119	132600	10243844	999	999	999	999	0
442	20241119	132500	10243844	999	999	999	999	0
443	20241119	132400	10243844	999	999	999	999	0
444	20241119	132300	10243844	999	999	999	999	1000
445	20241119	132200	9244844	999	999	999	999	0
446	20241119	132100	9244844	999	999	999	999	0
447	20241119	132000	9244844	999	999	999	999	0
448	20241119	131900	9244844	999	999	999	999	0
449	20241119	131800	9244844	999	999	999	999	0
450	20241119	131700	9244844	999	999	999	999	0
451	20241119	131600	9244844	999	999	999	999	0
452	20241119	131500	9244844	999	999	999	999	0
453	20241119	131400	9244844	999	999	999	999	0
454	20241119	131300	9244844	999	999	999	999	0
455	20241119	131200	9244844	999	999	999	999	0
456	20241119	131100	9244844	999	999	999	999	0
457	20241119	131000	9244844	999	999	999	999	0
458	20241119	130900	9244844	999	999	999	999	0
459	20241119	130800	9244844	999	999	999	999	0
460	20241119	130700	9244844	999	999	999	999	0
461	20241119	130600	9244844	999	999	999	999	0
462	20241119	130500	9244844	999	999	999	999	0
463	20241119	130400	9244844	999	999	999	999	2
464	20241119	130300	9242846	999	999	999	999	0
465	20241119	130200	9242846	999	999	999	999	0
466	20241119	130100	9242846	999	999	999	999	0
467	20241119	130000	9242846	999	999	999	999	0
468	20241119	125900	9242846	999	999	999	999	0
469	20241119	125800	9242846	999	999	999	999	0
470	20241119	125700	9242846	999	999	999	999	0
471	20241119	125600	9242846	999	999	999	999	0
472	20241119	125500	9242846	999	999	999	999	0
473	20241119	125400	9242846	999	999	999	999	0
474	20241119	125300	9242846	999	999	999	999	0
475	20241119	125200	9242846	999	999	999	999	0
476	20241119	125100	9242846	999	999	999	999	0
477	20241119	125000	9242846	999	999	999	999	242
478	20241119	124900	9001088	999	999	999	999	57
479	20241119	124800	8944145	999	999	999	999	1
480	20241119	124700	8943146	1000	1000	1000	1000	0
481	20241119	124600	8943146	1000	1000	1000	1000	10
482	20241119	124500	8933146	1000	1000	1000	1000	0
483	20241119	124400	8933146	1000	1000	1000	1000	0
484	20241119	124300	8933146	1000	1000	1000	1000	0
485	20241119	124200	8933146	1000	1000	1000	1000	0
486	20241119	124100	8933146	1000	1000	1000	1000	0
487	20241119	124000	8933146	1000	1000	1000	1000	5
488	20241119	123900	8928146	999	999	999	999	0
489	20241119	123800	8928146	999	999	999	999	1
490	20241119	123700	8927147	1000	1000	1000	1000	0
491	20241119	123600	8927147	1000	1000	1000	1000	0
492	20241119	123500	8927147	1000	1000	1000	1000	0
493	20241119	123400	8927147	1000	999	1000	999	3
494	20241119	123300	8924148	999	999	999	999	1
495	20241119	123200	8923149	1000	999	1000	999	2
496	20241119	123100	8921150	1000	1000	1000	999	24
497	20241119	123000	8897153	999	999	1000	999	6
498	20241119	122900	8891155	1000	999	1000	999	4
499	20241119	122800	8887156	999	999	1000	999	421
500	20241119	122700	8466433	999	999	999	999	0
501	20241119	122600	8466433	999	999	999	999	0
502	20241119	122500	8466433	999	999	999	999	0
503	20241119	122400	8466433	999	999	999	999	0
504	20241119	122300	8466433	999	1000	1000	989	1506
505	20241119	122200	6976311	999	999	999	999	400
506	20241119	122100	6576711	999	999	999	999	0
507	20241119	122000	6576711	999	999	999	999	0
508	20241119	121900	6576711	999	999	999	999	0
509	20241119	121800	6576711	999	999	999	999	0
510	20241119	121700	6576711	999	999	999	999	0
511	20241119	121600	6576711	999	999	999	999	0
512	20241119	121500	6576711	999	999	999	999	0
513	20241119	121400	6576711	999	999	999	999	0
514	20241119	121300	6576711	999	999	999	999	0
515	20241119	121200	6576711	999	999	999	999	0
516	20241119	121100	6576711	999	999	999	999	0
517	20241119	121000	6576711	999	999	999	999	0
518	20241119	120900	6576711	999	999	999	999	0
519	20241119	120800	6576711	999	999	999	999	0
520	20241119	120700	6576711	999	999	999	999	0
521	20241119	120600	6576711	999	999	999	999	0
522	20241119	120500	6576711	999	999	999	999	0
523	20241119	120400	6576711	999	999	999	999	0
524	20241119	120300	6576711	999	999	999	999	0
525	20241119	120200	6576711	999	999	999	999	0
526	20241119	120100	6576711	999	999	999	999	0
527	20241119	120000	6576711	999	999	999	999	0
528	20241119	115900	6576711	999	999	999	999	0
529	20241119	115800	6576711	999	999	999	999	0
530	20241119	115700	6576711	999	999	999	999	0
531	20241119	115600	6576711	999	999	999	999	2
532	20241119	115500	6574713	1000	1000	1000	1000	0
533	20241119	115400	6574713	1000	999	1000	999	3
534	20241119	115300	6571714	1000	1000	1000	1000	0
535	20241119	115200	6571714	1000	999	1000	999	5
536	20241119	115100	6566715	1000	1000	1000	1000	0
537	20241119	115000	6566715	1000	1000	1000	1000	0
538	20241119	114900	6566715	1000	1000	1000	1000	0
539	20241119	114800	6566715	1000	1000	1000	1000	0
540	20241119	114700	6566715	1000	1000	1000	1000	0
541	20241119	114600	6566715	1000	1000	1000	1000	0
542	20241119	114500	6566715	1000	1000	1000	1000	0
543	20241119	114400	6566715	1000	1000	1000	1000	0
544	20241119	114300	6566715	1000	1000	1000	1000	0
545	20241119	114200	6566715	1000	1000	1000	1000	0
546	20241119	114100	6566715	1000	1000	1000	1000	0
547	20241119	114000	6566715	1000	998	1000	998	8
548	20241119	113900	6558722	998	998	998	998	0
549	20241119	113800	6558722	998	998	998	998	0
550	20241119	113700	6558722	998	998	998	998	0
551	20241119	113600	6558722	998	998	998	998	0
552	20241119	113500	6558722	998	998	998	998	4
553	20241119	113400	6554730	1000	1000	1000	1000	0
554	20241119	113300	6554730	1000	1000	1000	1000	0
555	20241119	113200	6554730	1000	1000	1000	1000	0
556	20241119	113100	6554730	1000	1000	1000	1000	0
557	20241119	113000	6554730	1000	1000	1000	1000	0
558	20241119	112900	6554730	1000	1000	1000	1000	0
559	20241119	112800	6554730	1000	1000	1000	1000	0
560	20241119	112700	6554730	1000	1000	1000	1000	0
561	20241119	112600	6554730	1000	1000	1000	1000	0
562	20241119	112500	6554730	1000	1000	1000	1000	0
563	20241119	112400	6554730	1000	1000	1000	1000	0
564	20241119	112300	6554730	1000	1000	1000	1000	0
565	20241119	112200	6554730	1000	1000	1000	1000	0
566	20241119	112100	6554730	1000	1000	1000	1000	0
567	20241119	112000	6554730	1000	1000	1000	1000	0
568	20241119	111900	6554730	1000	1000	1000	1000	0
569	20241119	111800	6554730	1000	1000	1000	1000	0
570	20241119	111700	6554730	1000	1000	1000	1000	0
571	20241119	111600	6554730	1000	1000	1000	1000	0
572	20241119	111500	6554730	1000	1000	1000	1000	0
573	20241119	111400	6554730	1000	1000	1000	1000	0
574	20241119	111300	6554730	1000	1000	1000	1000	0
575	20241119	111200	6554730	1000	1000	1000	1000	0
576	20241119	111100	6554730	1000	1000	1000	1000	0
577	20241119	111000	6554730	1000	1000	1000	1000	0
578	20241119	110900	6554730	1000	1000	1000	1000	0
579	20241119	110800	6554730	1000	1000	1000	1000	200
580	20241119	110700	6354730	1000	1000	1000	1000	0
581	20241119	110600	6354730	1000	996	1000	996	2000
582	20241119	110500	4354915	997	987	997	986	1000
583	20241119	110400	3365517	987	987	987	987	220
584	20241119	110300	3148377	987	987	987	987	0
585	20241119	110200	3148377	987	987	987	987	0
586	20241119	110100	3148377	987	987	987	987	0
587	20241119	110000	3148377	987	987	987	987	0
588	20241119	105900	3148377	987	987	987	987	0
589	20241119	105800	3148377	987	987	987	987	0
590	20241119	105700	3148377	987	987	987	987	0
591	20241119	105600	3148377	987	987	987	987	0
592	20241119	105500	3148377	987	987	987	987	0
593	20241119	105400	3148377	987	987	987	987	0
594	20241119	105300	3148377	987	987	987	987	0
595	20241119	105200	3148377	987	987	987	987	0
596	20241119	105100	3148377	987	987	987	987	0
597	20241119	105000	3148377	987	987	987	987	0
598	20241119	104900	3148377	987	987	987	987	0
599	20241119	104800	3148377	987	987	987	987	0
600	20241119	104700	3148377	987	987	987	987	0
601	20241119	104600	3148377	987	987	987	987	0
602	20241119	104500	3148377	987	987	987	987	0
603	20241119	104400	3148377	987	987	987	987	0
604	20241119	104300	3148377	987	987	987	987	0
605	20241119	104200	3148377	987	987	987	987	0
606	20241119	104100	3148377	987	987	987	987	0
607	20241119	104000	3148377	987	987	987	987	0
608	20241119	103900	3148377	987	987	987	987	0
609	20241119	103800	3148377	987	987	987	987	0
610	20241119	103700	3148377	987	987	987	987	0
611	20241119	103600	3148377	987	987	987	987	0
612	20241119	103500	3148377	987	987	987	987	0
613	20241119	103400	3148377	987	987	987	987	0
614	20241119	103300	3148377	987	987	987	987	0
615	20241119	103200	3148377	987	987	987	987	0
616	20241119	103100	3148377	987	987	987	987	0
617	20241119	103000	3148377	987	987	987	987	0
618	20241119	102900	3148377	987	987	987	987	0
619	20241119	102800	3148377	987	987	987	987	0
620	20241119	102700	3148377	987	987	987	987	0
621	20241119	102600	3148377	987	987	987	987	0
622	20241119	102500	3148377	987	987	987	987	0
623	20241119	102400	3148377	987	987	987	987	21
624	20241119	102300	3127650	987	987	987	987	0
625	20241119	102200	3127650	987	987	987	987	0
626	20241119	102100	3127650	987	987	987	987	200
627	20241119	102000	2930250	980	980	980	980	0
628	20241119	101900	2930250	980	979	980	979	1509
629	20241119	101800	1452938	979	979	979	979	5
630	20241119	101700	1448043	979	979	979	979	0
631	20241119	101600	1448043	979	979	979	979	0
632	20241119	101500	1448043	979	979	979	979	0
633	20241119	101400	1448043	979	979	979	979	5
634	20241119	101300	1443148	979	979	979	979	0
635	20241119	101200	1443148	979	979	979	979	0
636	20241119	101100	1443148	979	979	979	979	0
637	20241119	101000	1443148	979	979	979	979	0
638	20241119	100900	1443148	979	979	979	979	0
639	20241119	100800	1443148	979	979	979	979	0
640	20241119	100700	1443148	979	979	979	979	0
641	20241119	100600	1443148	979	979	979	979	0
642	20241119	100500	1443148	979	979	979	979	0
643	20241119	100400	1443148	979	979	979	979	0
644	20241119	100300	1443148	979	979	979	979	1
645	20241119	100200	1442169	979	979	979	979	0
646	20241119	100100	1442169	979	979	979	979	0
647	20241119	100000	1442169	979	979	979	979	0
648	20241119	095900	1442169	979	979	979	979	0
649	20241119	095800	1442169	979	979	979	979	0
650	20241119	095700	1442169	979	979	979	979	0
651	20241119	095600	1442169	979	979	979	979	0
652	20241119	095500	1442169	979	979	979	979	10
653	20241119	095400	1432379	979	979	979	979	1
654	20241119	095300	1431400	978	978	978	978	0
655	20241119	095200	1431400	978	978	978	978	0
656	20241119	095100	1431400	978	978	978	978	0
657	20241119	095000	1431400	978	978	978	978	181
658	20241119	094900	1254382	979	979	979	979	0
659	20241119	094800	1254382	979	979	979	979	0
660	20241119	094700	1254382	979	979	979	979	9
661	20241119	094600	1245571	979	979	979	979	0
662	20241119	094500	1245571	979	979	979	979	0
663	20241119	094400	1245571	979	979	979	979	0
664	20241119	094300	1245571	979	979	979	979	10
665	20241119	094200	1235781	979	980	980	979	101
666	20241119	094100	1136901	980	980	980	980	1
667	20241119	094000	1135921	980	980	980	980	0
668	20241119	093900	1135921	980	980	980	980	0
669	20241119	093800	1135921	980	980	980	980	13
670	20241119	093700	1123181	980	980	980	980	100
671	20241119	093600	1025181	980	980	980	980	0
672	20241119	093500	1025181	980	980	980	980	31
673	20241119	093400	994801	980	980	980	980	0
674	20241119	093300	994801	980	980	980	980	16
675	20241119	093200	979121	980	980	980	980	0
676	20241119	093100	979121	980	980	980	980	0
677	20241119	093000	979121	980	980	980	980	0
678	20241119	092900	979121	980	980	980	980	0
679	20241119	092800	979121	980	980	980	980	50
680	20241119	092700	930121	980	980	980	980	0
681	20241119	092600	930121	980	980	980	980	0
682	20241119	092500	930121	980	980	980	980	0
683	20241119	092400	930121	980	980	980	980	0
684	20241119	092300	930121	980	980	980	980	1
685	20241119	092200	929141	977	977	977	977	0
686	20241119	092100	929141	977	977	977	977	36
687	20241119	092000	893969	980	980	980	980	10
688	20241119	091900	884169	980	980	980	980	0
689	20241119	091800	884169	980	980	980	980	0
690	20241119	091700	884169	980	980	980	980	50
691	20241119	091600	835169	980	980	980	980	0
692	20241119	091500	835169	980	980	980	980	0
693	20241119	091400	835169	980	980	980	980	10
694	20241119	091300	825369	980	980	980	980	611
695	20241119	091200	226589	987	987	987	987	0
696	20241119	091100	226589	987	987	987	987	0
697	20241119	091000	226589	987	987	987	987	0
698	20241119	090900	226589	987	987	987	987	0
699	20241119	090800	226589	987	987	987	987	0
700	20241119	090700	226589	987	987	987	987	0
701	20241119	090600	226589	987	987	987	987	0
702	20241119	090500	226589	987	982	987	980	178
703	20241119	090400	52046	982	982	982	982	0
704	20241119	090300	52046	982	982	982	982	0
705	20241119	090200	52046	982	982	982	982	0
706	20241119	090100	52046	982	982	982	982	0
707	20241119	090000	52046	982	982	982	982	53