KissMeData/079970/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195000	39702167	999	999	999	999	1489
3	20241119	194900	39702167	999	999	999	999	0
4	20241119	194800	39702167	999	999	999	999	0
5	20241119	194700	39702167	999	999	999	999	0
6	20241119	194600	39702167	999	999	999	999	0
7	20241119	194500	39702167	999	999	999	999	0
8	20241119	194400	39702167	999	999	999	999	0
9	20241119	194300	39702167	999	999	999	999	0
10	20241119	194200	39702167	999	999	999	999	0
11	20241119	194100	39702167	999	999	999	999	0
12	20241119	194000	39702167	999	999	999	999	0
13	20241119	193900	39702167	999	999	999	999	0
14	20241119	193800	39702167	999	999	999	999	0
15	20241119	193700	39702167	999	999	999	999	0
16	20241119	193600	39702167	999	999	999	999	0
17	20241119	193500	39702167	999	999	999	999	0
18	20241119	193400	39702167	999	999	999	999	0
19	20241119	193300	39702167	999	999	999	999	0
20	20241119	193200	39702167	999	999	999	999	0
21	20241119	193100	39702167	999	999	999	999	0
22	20241119	193000	39702167	999	999	999	999	0
23	20241119	192900	39702167	999	999	999	999	0
24	20241119	192800	39702167	999	999	999	999	0
25	20241119	192700	39702167	999	999	999	999	0
26	20241119	192600	39702167	999	999	999	999	0
27	20241119	192500	39702167	999	999	999	999	0
28	20241119	192400	39702167	999	999	999	999	0
29	20241119	192300	39702167	999	999	999	999	0
30	20241119	192200	39702167	999	999	999	999	0
31	20241119	192100	39702167	999	999	999	999	0
32	20241119	192000	39702167	999	999	999	999	1489
33	20241119	191900	39702167	999	999	999	999	0
34	20241119	191800	39702167	999	999	999	999	0
35	20241119	191700	39702167	999	999	999	999	0
36	20241119	191600	39702167	999	999	999	999	0
37	20241119	191500	39702167	999	999	999	999	0
38	20241119	191400	39702167	999	999	999	999	0
39	20241119	191300	39702167	999	999	999	999	0
40	20241119	191200	39702167	999	999	999	999	0
41	20241119	191100	39702167	999	999	999	999	0
42	20241119	191000	39702167	999	999	999	999	0
43	20241119	190900	39702167	999	999	999	999	0
44	20241119	190800	39702167	999	999	999	999	0
45	20241119	190700	39702167	999	999	999	999	0
46	20241119	190600	39702167	999	999	999	999	0
47	20241119	190500	39702167	999	999	999	999	0
48	20241119	190400	39702167	999	999	999	999	0
49	20241119	190300	39702167	999	999	999	999	0
50	20241119	190200	39702167	999	999	999	999	0
51	20241119	190100	39702167	999	999	999	999	0
52	20241119	190000	39702167	999	999	999	999	0
53	20241119	185900	39702167	999	999	999	999	0
54	20241119	185800	39702167	999	999	999	999	0
55	20241119	185700	39702167	999	999	999	999	0
56	20241119	185600	39702167	999	999	999	999	0
57	20241119	185500	39702167	999	999	999	999	0
58	20241119	185400	39702167	999	999	999	999	0
59	20241119	185300	39702167	999	999	999	999	0
60	20241119	185200	39702167	999	999	999	999	0
61	20241119	185100	39702167	999	999	999	999	0
62	20241119	185000	39702167	999	999	999	999	1489
63	20241119	184900	39702167	999	999	999	999	0
64	20241119	184800	39702167	999	999	999	999	0
65	20241119	184700	39702167	999	999	999	999	0
66	20241119	184600	39702167	999	999	999	999	0
67	20241119	184500	39702167	999	999	999	999	0
68	20241119	184400	39702167	999	999	999	999	0
69	20241119	184300	39702167	999	999	999	999	0
70	20241119	184200	39702167	999	999	999	999	0
71	20241119	184100	39702167	999	999	999	999	0
72	20241119	184000	39702167	999	999	999	999	0
73	20241119	183900	39702167	999	999	999	999	0
74	20241119	183800	39702167	999	999	999	999	0
75	20241119	183700	39702167	999	999	999	999	0
76	20241119	183600	39702167	999	999	999	999	0
77	20241119	183500	39702167	999	999	999	999	0
78	20241119	183400	39702167	999	999	999	999	0
79	20241119	183300	39702167	999	999	999	999	0
80	20241119	183200	39702167	999	999	999	999	0
81	20241119	183100	39702167	999	999	999	999	0
82	20241119	183000	39702167	999	999	999	999	0
83	20241119	182900	39702167	999	999	999	999	0
84	20241119	182800	39702167	999	999	999	999	0
85	20241119	182700	39702167	999	999	999	999	0
86	20241119	182600	39702167	999	999	999	999	0
87	20241119	182500	39702167	999	999	999	999	0
88	20241119	182400	39702167	999	999	999	999	0
89	20241119	182300	39702167	999	999	999	999	0
90	20241119	182200	39702167	999	999	999	999	0
91	20241119	182100	39702167	999	999	999	999	0
92	20241119	182000	39702167	999	999	999	999	1489
93	20241119	181900	39702167	999	999	999	999	0
94	20241119	181800	39702167	999	999	999	999	0
95	20241119	181700	39702167	999	999	999	999	0
96	20241119	181600	39702167	999	999	999	999	0
97	20241119	181500	39702167	999	999	999	999	0
98	20241119	181400	39702167	999	999	999	999	0
99	20241119	181300	39702167	999	999	999	999	0
100	20241119	181200	39702167	999	999	999	999	0
101	20241119	181100	39702167	999	999	999	999	0
102	20241119	181000	39702167	999	999	999	999	0
103	20241119	180900	39702167	999	999	999	999	0
104	20241119	180800	39702167	999	999	999	999	0
105	20241119	180700	39702167	999	999	999	999	0
106	20241119	180600	39702167	999	999	999	999	0
107	20241119	180500	39702167	999	999	999	999	0
108	20241119	180400	39702167	999	999	999	999	0
109	20241119	180300	39702167	999	999	999	999	0
110	20241119	180200	39702167	999	999	999	999	0
111	20241119	180100	39702167	999	999	999	999	0
112	20241119	180000	39702167	999	999	999	999	0
113	20241119	175900	39702167	999	999	999	999	0
114	20241119	175800	39702167	999	999	999	999	0
115	20241119	175700	39702167	999	999	999	999	0
116	20241119	175600	39702167	999	999	999	999	0
117	20241119	175500	39702167	999	999	999	999	0
118	20241119	175400	39702167	999	999	999	999	0
119	20241119	175300	39702167	999	999	999	999	0
120	20241119	175200	39702167	999	999	999	999	0
121	20241119	175100	39702167	999	999	999	999	0
122	20241119	175000	39702167	999	999	999	999	1489
123	20241119	174900	39702167	999	999	999	999	0
124	20241119	174800	39702167	999	999	999	999	0
125	20241119	174700	39702167	999	999	999	999	0
126	20241119	174600	39702167	999	999	999	999	0
127	20241119	174500	39702167	999	999	999	999	0
128	20241119	174400	39702167	999	999	999	999	0
129	20241119	174300	39702167	999	999	999	999	0
130	20241119	174200	39702167	999	999	999	999	0
131	20241119	174100	39702167	999	999	999	999	0
132	20241119	174000	39702167	999	999	999	999	0
133	20241119	173900	39702167	999	999	999	999	0
134	20241119	173800	39702167	999	999	999	999	0
135	20241119	173700	39702167	999	999	999	999	0
136	20241119	173600	39702167	999	999	999	999	0
137	20241119	173500	39702167	999	999	999	999	0
138	20241119	173400	39702167	999	999	999	999	0
139	20241119	173300	39702167	999	999	999	999	0
140	20241119	173200	39702167	999	999	999	999	0
141	20241119	173100	39702167	999	999	999	999	0
142	20241119	173000	39702167	999	999	999	999	0
143	20241119	172900	39702167	999	999	999	999	0
144	20241119	172800	39702167	999	999	999	999	0
145	20241119	172700	39702167	999	999	999	999	0
146	20241119	172600	39702167	999	999	999	999	0
147	20241119	172500	39702167	999	999	999	999	0
148	20241119	172400	39702167	999	999	999	999	0
149	20241119	172300	39702167	999	999	999	999	0
150	20241119	172200	39702167	999	999	999	999	0
151	20241119	172100	39702167	999	999	999	999	0
152	20241119	172000	39702167	999	999	999	999	1489
153	20241119	171900	39702167	999	999	999	999	0
154	20241119	171800	39702167	999	999	999	999	0
155	20241119	171700	39702167	999	999	999	999	0
156	20241119	171600	39702167	999	999	999	999	0
157	20241119	171500	39702167	999	999	999	999	0
158	20241119	171400	39702167	999	999	999	999	0
159	20241119	171300	39702167	999	999	999	999	0
160	20241119	171200	39702167	999	999	999	999	0
161	20241119	171100	39702167	999	999	999	999	0
162	20241119	171000	39702167	999	999	999	999	0
163	20241119	170900	39702167	999	999	999	999	0
164	20241119	170800	39702167	999	999	999	999	0
165	20241119	170700	39702167	999	999	999	999	0
166	20241119	170600	39702167	999	999	999	999	0
167	20241119	170500	39702167	999	999	999	999	0
168	20241119	170400	39702167	999	999	999	999	0
169	20241119	170300	39702167	999	999	999	999	0
170	20241119	170200	39702167	999	999	999	999	0
171	20241119	170100	39702167	999	999	999	999	0
172	20241119	170000	39702167	999	999	999	999	0
173	20241119	165900	39702167	999	999	999	999	0
174	20241119	165800	39702167	999	999	999	999	0
175	20241119	165700	39702167	999	999	999	999	0
176	20241119	165600	39702167	999	999	999	999	0
177	20241119	165500	39702167	999	999	999	999	0
178	20241119	165400	39702167	999	999	999	999	0
179	20241119	165300	39702167	999	999	999	999	0
180	20241119	165200	39702167	999	999	999	999	0
181	20241119	165100	39702167	999	999	999	999	0
182	20241119	165000	39702167	999	999	999	999	1489
183	20241119	164900	39702167	999	999	999	999	0
184	20241119	164800	39702167	999	999	999	999	0
185	20241119	164700	39702167	999	999	999	999	0
186	20241119	164600	39702167	999	999	999	999	0
187	20241119	164500	39702167	999	999	999	999	0
188	20241119	164400	39702167	999	999	999	999	0
189	20241119	164300	39702167	999	999	999	999	0
190	20241119	164200	39702167	999	999	999	999	0
191	20241119	164100	39702167	999	999	999	999	0
192	20241119	164000	39702167	999	999	999	999	0
193	20241119	163900	39702167	999	999	999	999	0
194	20241119	163800	39702167	999	999	999	999	0
195	20241119	163700	39702167	999	999	999	999	0
196	20241119	163600	39702167	999	999	999	999	0
197	20241119	163500	39702167	999	999	999	999	0
198	20241119	163400	39702167	999	999	999	999	0
199	20241119	163300	39702167	999	999	999	999	0
200	20241119	163200	39702167	999	999	999	999	0
201	20241119	163100	39702167	999	999	999	999	0
202	20241119	163000	39702167	999	999	999	999	0
203	20241119	162900	39702167	999	999	999	999	0
204	20241119	162800	39702167	999	999	999	999	0
205	20241119	162700	39702167	999	999	999	999	0
206	20241119	162600	39702167	999	999	999	999	0
207	20241119	162500	39702167	999	999	999	999	0
208	20241119	162400	39702167	999	999	999	999	0
209	20241119	162300	39702167	999	999	999	999	0
210	20241119	162200	39702167	999	999	999	999	0
211	20241119	162100	39702167	999	999	999	999	0
212	20241119	162000	39702167	999	999	999	999	1489
213	20241119	161900	39702167	999	999	999	999	0
214	20241119	161800	39702167	999	999	999	999	0
215	20241119	161700	39702167	999	999	999	999	0
216	20241119	161600	39702167	999	999	999	999	0
217	20241119	161500	39702167	999	999	999	999	0
218	20241119	161400	39702167	999	999	999	999	0
219	20241119	161300	39702167	999	999	999	999	0
220	20241119	161200	39702167	999	999	999	999	0
221	20241119	161100	39702167	999	999	999	999	0
222	20241119	161000	39702167	999	999	999	999	0
223	20241119	160900	39702167	999	999	999	999	0
224	20241119	160800	39702167	999	999	999	999	0
225	20241119	160700	39702167	999	999	999	999	0
226	20241119	160600	39702167	999	999	999	999	0
227	20241119	160500	39702167	999	999	999	999	0
228	20241119	160400	39702167	999	999	999	999	0
229	20241119	160300	39702167	999	999	999	999	0
230	20241119	160200	39702167	999	999	999	999	0
231	20241119	160100	39702167	999	999	999	999	0
232	20241119	160000	39702167	999	999	999	999	0
233	20241119	155900	39702167	999	999	999	999	0
234	20241119	155800	39702167	999	999	999	999	0
235	20241119	155700	39702167	999	999	999	999	0
236	20241119	155600	39702167	999	999	999	999	0
237	20241119	155500	39702167	999	999	999	999	0
238	20241119	155400	39702167	999	999	999	999	0
239	20241119	155300	39702167	999	999	999	999	0
240	20241119	155200	39702167	999	999	999	999	0
241	20241119	155100	39702167	999	999	999	999	0
242	20241119	155000	39702167	999	999	999	999	1489
243	20241119	154900	39702167	999	999	999	999	0
244	20241119	154800	39702167	999	999	999	999	0
245	20241119	154700	39702167	999	999	999	999	0
246	20241119	154600	39702167	999	999	999	999	0
247	20241119	154500	39702167	999	999	999	999	0
248	20241119	154400	39702167	999	999	999	999	0
249	20241119	154300	39702167	999	999	999	999	0
250	20241119	154200	39702167	999	999	999	999	0
251	20241119	154100	39702167	999	999	999	999	0
252	20241119	154000	39702167	999	999	999	999	0
253	20241119	153900	39702167	999	999	999	999	0
254	20241119	153800	39702167	999	999	999	999	0
255	20241119	153700	39702167	999	999	999	999	0
256	20241119	153600	39702167	999	999	999	999	0
257	20241119	153500	39702167	999	999	999	999	0
258	20241119	153400	39702167	999	999	999	999	0
259	20241119	153300	39702167	999	999	999	999	0
260	20241119	153200	39702167	999	999	999	999	0
261	20241119	153100	39702167	999	999	999	999	0
262	20241119	153000	39702167	999	999	999	999	1489
263	20241119	152900	38214656	995	995	995	995	0
264	20241119	152800	38214656	995	995	995	995	0
265	20241119	152700	38214656	995	995	995	995	0
266	20241119	152600	38214656	995	995	995	995	0
267	20241119	152500	38214656	995	995	995	995	0
268	20241119	152400	38214656	995	995	995	995	0
269	20241119	152300	38214656	995	995	995	995	0
270	20241119	152200	38214656	995	995	995	995	0
271	20241119	152100	38214656	995	995	995	995	0
272	20241119	152000	38214656	995	995	995	995	0
273	20241119	151900	38214656	995	995	995	995	0
274	20241119	151800	38214656	995	977	995	977	154
275	20241119	151700	38064180	995	995	995	995	957
276	20241119	151600	37111965	995	995	995	995	0
277	20241119	151500	37111965	995	978	995	978	3
278	20241119	151400	37108998	997	997	997	997	0
279	20241119	151300	37108998	997	997	997	997	0
280	20241119	151200	37108998	997	997	997	997	0
281	20241119	151100	37108998	997	997	997	997	0
282	20241119	151000	37108998	997	997	997	997	0
283	20241119	150900	37108998	997	997	997	997	0
284	20241119	150800	37108998	997	997	997	997	0
285	20241119	150700	37108998	997	997	997	997	0
286	20241119	150600	37108998	997	996	997	996	61
287	20241119	150500	37048241	998	987	998	975	231
288	20241119	150400	36820860	998	983	998	983	1824
289	20241119	150300	35023739	983	983	983	983	5
290	20241119	150200	35018824	983	983	983	983	5
291	20241119	150100	35013909	983	983	983	983	0
292	20241119	150000	35013909	983	983	983	983	1
293	20241119	145900	35012926	983	983	983	983	1
294	20241119	145800	35011943	983	983	983	983	0
295	20241119	145700	35011943	983	983	983	983	1
296	20241119	145600	35010960	981	981	981	981	52
297	20241119	145500	34959948	981	983	983	981	2
298	20241119	145400	34957984	970	977	993	970	6577
299	20241119	145300	28565338	995	995	995	995	0
300	20241119	145200	28565338	995	984	995	977	2001
301	20241119	145100	26608302	1000	1000	1000	1000	0
302	20241119	145000	26608302	1000	1000	1000	1000	0
303	20241119	144900	26608302	1000	1000	1000	1000	0
304	20241119	144800	26608302	1000	1000	1000	1000	0
305	20241119	144700	26608302	1000	997	1000	997	7
306	20241119	144600	26601312	999	999	999	999	1
307	20241119	144500	26600313	981	984	984	981	9
308	20241119	144400	26591480	1000	1000	1000	1000	20
309	20241119	144300	26571480	1000	1000	1000	1000	0
310	20241119	144200	26571480	1000	1000	1000	1000	0
311	20241119	144100	26571480	1000	1000	1000	1000	0
312	20241119	144000	26571480	1000	1000	1000	1000	0
313	20241119	143900	26571480	1000	1000	1000	1000	0
314	20241119	143800	26571480	1000	1000	1000	1000	0
315	20241119	143700	26571480	1000	1000	1000	1000	0
316	20241119	143600	26571480	1000	1000	1000	1000	0
317	20241119	143500	26571480	1000	1000	1000	1000	0
318	20241119	143400	26571480	1000	1000	1000	1000	0
319	20241119	143300	26571480	1000	1000	1000	1000	0
320	20241119	143200	26571480	1000	1000	1000	1000	0
321	20241119	143100	26571480	1000	999	1000	999	104
322	20241119	143000	26467583	1000	1000	1000	1000	0
323	20241119	142900	26467583	1000	991	1000	981	103
324	20241119	142800	26366111	991	991	991	991	0
325	20241119	142700	26366111	991	991	991	991	1
326	20241119	142600	26365120	1000	1000	1000	1000	0
327	20241119	142500	26365120	1000	1000	1000	1000	4
328	20241119	142400	26361120	1000	1000	1000	1000	0
329	20241119	142300	26361120	1000	1000	1000	1000	1
330	20241119	142200	26360120	1002	1002	1002	1002	0
331	20241119	142100	26360120	1002	1002	1002	1002	0
332	20241119	142000	26360120	1002	1002	1002	1002	0
333	20241119	141900	26360120	1002	1002	1002	1002	0
334	20241119	141800	26360120	1002	1002	1002	1002	0
335	20241119	141700	26360120	1002	1002	1002	1002	0
336	20241119	141600	26360120	1002	1002	1002	1002	0
337	20241119	141500	26360120	1002	1002	1002	1002	0
338	20241119	141400	26360120	1002	1002	1002	1002	0
339	20241119	141300	26360120	1002	1002	1002	1002	0
340	20241119	141200	26360120	1002	1002	1002	1002	0
341	20241119	141100	26360120	1002	991	1002	991	2
342	20241119	141000	26358127	1002	1002	1002	1002	0
343	20241119	140900	26358127	1002	1002	1002	1002	0
344	20241119	140800	26358127	1002	1002	1002	1002	0
345	20241119	140700	26358127	1002	1002	1002	1002	0
346	20241119	140600	26358127	1002	1002	1002	1002	0
347	20241119	140500	26358127	1002	1002	1002	1002	0
348	20241119	140400	26358127	1002	1002	1002	1002	0
349	20241119	140300	26358127	1002	1002	1002	1002	0
350	20241119	140200	26358127	1002	1002	1002	1002	0
351	20241119	140100	26358127	1002	1002	1002	1002	1
352	20241119	140000	26357125	1002	1002	1002	1002	0
353	20241119	135900	26357125	1002	1002	1002	1002	0
354	20241119	135800	26357125	1002	1002	1002	1002	1
355	20241119	135700	26356123	1001	1001	1001	1001	0
356	20241119	135600	26356123	1001	1001	1001	1001	0
357	20241119	135500	26356123	1001	1001	1001	1001	0
358	20241119	135400	26356123	1001	1001	1001	1001	200
359	20241119	135300	26155923	1001	1001	1001	1001	1
360	20241119	135200	26154922	991	991	991	991	257
361	20241119	135100	25900235	991	991	991	991	0
362	20241119	135000	25900235	991	991	991	991	0
363	20241119	134900	25900235	991	991	991	991	0
364	20241119	134800	25900235	991	991	991	991	0
365	20241119	134700	25900235	991	991	991	991	5
366	20241119	134600	25895280	991	991	991	991	0
367	20241119	134500	25895280	991	991	991	991	0
368	20241119	134400	25895280	991	991	991	991	0
369	20241119	134300	25895280	991	991	991	991	0
370	20241119	134200	25895280	991	991	991	991	0
371	20241119	134100	25895280	991	991	991	991	0
372	20241119	134000	25895280	991	991	991	991	0
373	20241119	133900	25895280	991	991	991	991	0
374	20241119	133800	25895280	991	991	991	991	0
375	20241119	133700	25895280	991	991	991	991	0
376	20241119	133600	25895280	991	991	991	991	0
377	20241119	133500	25895280	991	991	991	991	0
378	20241119	133400	25895280	991	991	991	991	0
379	20241119	133300	25895280	991	991	991	991	0
380	20241119	133200	25895280	991	991	991	991	0
381	20241119	133100	25895280	991	1006	1006	977	464
382	20241119	133000	25437874	990	1006	1006	990	669
383	20241119	132900	24775532	990	991	1006	990	1229
384	20241119	132800	23558777	1006	991	1006	991	330
385	20241119	132700	23231732	1006	991	1006	991	439
386	20241119	132600	22796668	991	992	993	991	759
387	20241119	132500	22043929	992	1006	1006	992	428
388	20241119	132400	21619339	992	993	993	992	329
389	20241119	132300	21292853	1007	992	1007	992	1010
390	20241119	132200	20276514	992	992	992	992	0
391	20241119	132100	20276514	992	992	992	992	0
392	20241119	132000	20276514	992	993	993	992	532
393	20241119	131900	19748657	1007	1007	1007	1007	0
394	20241119	131800	19748657	1007	1007	1007	1007	0
395	20241119	131700	19748657	1007	1007	1007	1007	81
396	20241119	131600	19667090	993	1008	1008	993	91
397	20241119	131500	19576712	992	996	996	992	731
398	20241119	131400	18851005	998	1001	1001	998	837
399	20241119	131300	18014517	1008	1008	1008	1008	0
400	20241119	131200	18014517	1008	1008	1008	1008	0
401	20241119	131100	18014517	1008	1008	1008	1008	0
402	20241119	131000	18014517	1008	1008	1008	1008	0
403	20241119	130900	18014517	1008	1008	1008	1008	0
404	20241119	130800	18014517	1008	1008	1008	1008	0
405	20241119	130700	18014517	1008	1008	1008	1008	0
406	20241119	130600	18014517	1008	1008	1008	1008	0
407	20241119	130500	18014517	1008	1008	1008	1008	0
408	20241119	130400	18014517	1008	1008	1008	1008	0
409	20241119	130300	18014517	1008	1008	1008	1008	0
410	20241119	130200	18014517	1008	1008	1008	1008	0
411	20241119	130100	18014517	1008	1008	1008	1008	0
412	20241119	130000	18014517	1008	1008	1008	1008	0
413	20241119	125900	18014517	1008	1008	1008	1008	0
414	20241119	125800	18014517	1008	1008	1008	1008	0
415	20241119	125700	18014517	1008	1008	1008	1008	0
416	20241119	125600	18014517	1008	1008	1008	1008	0
417	20241119	125500	18014517	1008	1008	1008	1008	0
418	20241119	125400	18014517	1008	1008	1008	1008	0
419	20241119	125300	18014517	1008	1008	1008	1008	0
420	20241119	125200	18014517	1008	1008	1008	1008	0
421	20241119	125100	18014517	1008	1008	1008	1008	9
422	20241119	125000	18005445	1008	1008	1008	1008	0
423	20241119	124900	18005445	1008	1008	1008	1008	2
424	20241119	124800	18003429	1008	1008	1008	1008	0
425	20241119	124700	18003429	1008	1008	1008	1008	0
426	20241119	124600	18003429	1008	1008	1008	1008	0
427	20241119	124500	18003429	1008	1008	1008	1008	0
428	20241119	124400	18003429	1008	1008	1008	1008	0
429	20241119	124300	18003429	1008	1008	1008	1008	0
430	20241119	124200	18003429	1008	1008	1008	1008	4
431	20241119	124100	17999397	1010	1010	1010	1010	0
432	20241119	124000	17999397	1010	1010	1010	1010	0
433	20241119	123900	17999397	1010	1010	1010	1010	0
434	20241119	123800	17999397	1010	1010	1010	1010	0
435	20241119	123700	17999397	1010	1010	1010	1010	0
436	20241119	123600	17999397	1010	1010	1010	1010	0
437	20241119	123500	17999397	1010	1010	1010	1010	0
438	20241119	123400	17999397	1010	1010	1010	1010	0
439	20241119	123300	17999397	1010	1010	1010	1010	0
440	20241119	123200	17999397	1010	1010	1010	1010	0
441	20241119	123100	17999397	1010	1010	1010	1010	0
442	20241119	123000	17999397	1010	1010	1010	1010	0
443	20241119	122900	17999397	1010	1010	1010	1010	0
444	20241119	122800	17999397	1010	1010	1010	1010	0
445	20241119	122700	17999397	1010	1010	1010	1010	0
446	20241119	122600	17999397	1010	1010	1010	1010	0
447	20241119	122500	17999397	1010	1010	1010	1010	0
448	20241119	122400	17999397	1010	1010	1010	1010	0
449	20241119	122300	17999397	1010	1010	1010	1010	0
450	20241119	122200	17999397	1010	1010	1010	1010	0
451	20241119	122100	17999397	1010	1010	1010	1010	0
452	20241119	122000	17999397	1010	1010	1010	1010	0
453	20241119	121900	17999397	1010	1010	1010	1010	0
454	20241119	121800	17999397	1010	1010	1010	1010	0
455	20241119	121700	17999397	1010	1010	1010	1010	0
456	20241119	121600	17999397	1010	1010	1010	1010	0
457	20241119	121500	17999397	1010	1010	1010	1010	0
458	20241119	121400	17999397	1010	1010	1010	1010	0
459	20241119	121300	17999397	1010	1010	1010	1010	0
460	20241119	121200	17999397	1010	1010	1010	1010	0
461	20241119	121100	17999397	1010	1010	1010	1010	0
462	20241119	121000	17999397	1010	1010	1010	1010	0
463	20241119	120900	17999397	1010	1010	1010	1010	0
464	20241119	120800	17999397	1010	1010	1010	1010	0
465	20241119	120700	17999397	1010	1010	1010	1010	0
466	20241119	120600	17999397	1010	1010	1010	1010	0
467	20241119	120500	17999397	1010	1010	1010	1010	0
468	20241119	120400	17999397	1010	1010	1010	1010	0
469	20241119	120300	17999397	1010	1010	1010	1010	0
470	20241119	120200	17999397	1010	1010	1010	1010	0
471	20241119	120100	17999397	1010	1010	1010	1010	1
472	20241119	120000	17998387	1010	1010	1010	1010	0
473	20241119	115900	17998387	1010	1010	1010	1010	0
474	20241119	115800	17998387	1010	1010	1010	1010	0
475	20241119	115700	17998387	1010	1010	1010	1010	0
476	20241119	115600	17998387	1010	1010	1010	1010	0
477	20241119	115500	17998387	1010	1010	1010	1010	0
478	20241119	115400	17998387	1010	1010	1010	1010	0
479	20241119	115300	17998387	1010	1010	1010	1010	0
480	20241119	115200	17998387	1010	1010	1010	1010	0
481	20241119	115100	17998387	1010	1010	1010	1010	0
482	20241119	115000	17998387	1010	1010	1010	1010	0
483	20241119	114900	17998387	1010	1010	1010	1010	0
484	20241119	114800	17998387	1010	1010	1010	1010	0
485	20241119	114700	17998387	1010	1010	1010	1010	0
486	20241119	114600	17998387	1010	1010	1010	1010	0
487	20241119	114500	17998387	1010	1010	1010	1010	0
488	20241119	114400	17998387	1010	1010	1010	1010	0
489	20241119	114300	17998387	1010	1010	1010	1010	0
490	20241119	114200	17998387	1010	1010	1010	1010	3
491	20241119	114100	17995357	1010	1010	1010	1010	0
492	20241119	114000	17995357	1010	1010	1010	1010	0
493	20241119	113900	17995357	1010	1010	1010	1010	0
494	20241119	113800	17995357	1010	1010	1010	1010	0
495	20241119	113700	17995357	1010	1010	1010	1010	0
496	20241119	113600	17995357	1010	1010	1010	1010	1
497	20241119	113500	17994347	1010	1010	1010	1010	1
498	20241119	113400	17993337	1010	1010	1010	1010	0
499	20241119	113300	17993337	1010	1010	1010	1010	0
500	20241119	113200	17993337	1010	1010	1010	1010	0
501	20241119	113100	17993337	1010	1010	1010	1010	0
502	20241119	113000	17993337	1010	1010	1010	1010	0
503	20241119	112900	17993337	1010	1010	1010	1010	1
504	20241119	112800	17992327	1000	1000	1000	1000	0
505	20241119	112700	17992327	1000	1000	1000	1000	0
506	20241119	112600	17992327	1000	1000	1000	1000	0
507	20241119	112500	17992327	1000	1000	1000	1000	0
508	20241119	112400	17992327	1000	1000	1000	1000	1
509	20241119	112300	17991327	1010	1010	1010	1010	13
510	20241119	112200	17978197	1010	1010	1010	1010	0
511	20241119	112100	17978197	1010	1010	1010	1010	0
512	20241119	112000	17978197	1010	1010	1010	1010	0
513	20241119	111900	17978197	1010	1010	1010	1010	1
514	20241119	111800	17977187	1000	1000	1000	1000	0
515	20241119	111700	17977187	1000	1000	1000	1000	0
516	20241119	111600	17977187	1000	1000	1000	1000	0
517	20241119	111500	17977187	1000	1000	1000	1000	0
518	20241119	111400	17977187	1000	1010	1010	1000	5002
519	20241119	111300	12974259	1010	1010	1010	1010	0
520	20241119	111200	12974259	1010	1010	1010	1010	0
521	20241119	111100	12974259	1010	1010	1010	1010	1
522	20241119	111000	12973249	1002	1002	1002	1002	0
523	20241119	110900	12973249	1002	1002	1002	1002	0
524	20241119	110800	12973249	1002	1002	1002	1002	50
525	20241119	110700	12923149	1010	1010	1010	1010	0
526	20241119	110600	12923149	1010	1009	1010	1009	2438
527	20241119	110500	10460844	1011	1011	1011	1011	0
528	20241119	110400	10460844	1011	1011	1011	1011	0
529	20241119	110300	10460844	1011	1011	1011	1011	0
530	20241119	110200	10460844	1011	1001	1011	1001	101
531	20241119	110100	10359733	1011	1011	1011	1011	0
532	20241119	110000	10359733	1011	1011	1011	1011	0
533	20241119	105900	10359733	1011	1011	1011	1011	1
534	20241119	105800	10358722	1001	1001	1001	1001	0
535	20241119	105700	10358722	1001	1001	1001	1001	1
536	20241119	105600	10357721	1011	1011	1011	1011	0
537	20241119	105500	10357721	1011	1011	1011	1011	0
538	20241119	105400	10357721	1011	1011	1011	1011	0
539	20241119	105300	10357721	1011	1011	1011	1011	0
540	20241119	105200	10357721	1011	1011	1011	1011	0
541	20241119	105100	10357721	1011	1011	1011	1011	0
542	20241119	105000	10357721	1011	1011	1011	1011	0
543	20241119	104900	10357721	1011	1011	1011	1011	0
544	20241119	104800	10357721	1011	1011	1011	1011	0
545	20241119	104700	10357721	1011	1011	1011	1011	0
546	20241119	104600	10357721	1011	1011	1011	1011	0
547	20241119	104500	10357721	1011	1011	1011	1011	0
548	20241119	104400	10357721	1011	1011	1011	1011	0
549	20241119	104300	10357721	1011	1011	1011	1011	0
550	20241119	104200	10357721	1011	1011	1011	1011	0
551	20241119	104100	10357721	1011	1011	1011	1011	0
552	20241119	104000	10357721	1011	1001	1011	1001	3
553	20241119	103900	10354708	1011	1011	1011	1011	1
554	20241119	103800	10353697	1002	1002	1002	1002	0
555	20241119	103700	10353697	1002	1002	1002	1002	0
556	20241119	103600	10353697	1002	1002	1002	1002	0
557	20241119	103500	10353697	1002	1002	1002	1002	0
558	20241119	103400	10353697	1002	1002	1002	1002	101
559	20241119	103300	10252495	1002	1002	1002	1002	1
560	20241119	103200	10251493	1012	1012	1012	1012	0
561	20241119	103100	10251493	1012	1012	1012	1012	0
562	20241119	103000	10251493	1012	1012	1012	1012	0
563	20241119	102900	10251493	1012	1012	1012	1012	25
564	20241119	102800	10226193	1013	1013	1013	1013	0
565	20241119	102700	10226193	1013	1013	1013	1013	0
566	20241119	102600	10226193	1013	1013	1013	1013	0
567	20241119	102500	10226193	1013	1013	1013	1013	0
568	20241119	102400	10226193	1013	1013	1013	1013	0
569	20241119	102300	10226193	1013	1013	1013	1013	0
570	20241119	102200	10226193	1013	1013	1013	1013	0
571	20241119	102100	10226193	1013	1013	1013	1013	30
572	20241119	102000	10195803	1013	1013	1013	1013	0
573	20241119	101900	10195803	1013	1013	1013	1013	0
574	20241119	101800	10195803	1013	1013	1013	1013	0
575	20241119	101700	10195803	1013	1013	1013	1013	1
576	20241119	101600	10194790	998	998	998	998	0
577	20241119	101500	10194790	998	998	998	998	0
578	20241119	101400	10194790	998	998	998	998	0
579	20241119	101300	10194790	998	998	998	998	142
580	20241119	101200	10053074	1014	1014	1014	1014	0
581	20241119	101100	10053074	1014	1014	1014	1014	0
582	20241119	101000	10053074	1014	1014	1014	1014	3
583	20241119	100900	10050032	1014	1014	1014	1014	0
584	20241119	100800	10050032	1014	1014	1014	1014	0
585	20241119	100700	10050032	1014	1014	1014	1014	0
586	20241119	100600	10050032	1014	1014	1014	1014	0
587	20241119	100500	10050032	1014	1014	1014	1014	0
588	20241119	100400	10050032	1014	1014	1014	1014	0
589	20241119	100300	10050032	1014	1014	1014	1014	0
590	20241119	100200	10050032	1014	1014	1014	1014	100
591	20241119	100100	9948632	1015	1015	1015	1015	0
592	20241119	100000	9948632	1015	1015	1015	1015	0
593	20241119	095900	9948632	1015	1015	1015	1015	0
594	20241119	095800	9948632	1015	1015	1015	1015	0
595	20241119	095700	9948632	1015	1015	1015	1015	0
596	20241119	095600	9948632	1015	1015	1015	1015	0
597	20241119	095500	9948632	1015	1015	1015	1015	0
598	20241119	095400	9948632	1015	1015	1015	1015	0
599	20241119	095300	9948632	1015	1015	1015	1015	0
600	20241119	095200	9948632	1015	1015	1015	1015	0
601	20241119	095100	9948632	1015	1015	1015	1015	0
602	20241119	095000	9948632	1015	1015	1015	1015	0
603	20241119	094900	9948632	1015	1015	1015	1015	0
604	20241119	094800	9948632	1015	1015	1015	1015	0
605	20241119	094700	9948632	1015	1015	1015	1015	0
606	20241119	094600	9948632	1015	1015	1015	1015	0
607	20241119	094500	9948632	1015	1015	1015	1015	0
608	20241119	094400	9948632	1015	1015	1015	1015	0
609	20241119	094300	9948632	1015	1015	1015	1015	0
610	20241119	094200	9948632	1015	1015	1015	1015	2
611	20241119	094100	9946602	1015	1015	1015	1015	4
612	20241119	094000	9942542	1015	1015	1015	1015	0
613	20241119	093900	9942542	1015	1015	1015	1015	0
614	20241119	093800	9942542	1015	1015	1015	1015	20
615	20241119	093700	9922242	1015	1015	1015	1015	0
616	20241119	093600	9922242	1015	1015	1015	1015	0
617	20241119	093500	9922242	1015	1000	1015	995	431
618	20241119	093400	9493064	1016	1016	1016	1016	103
619	20241119	093300	9388416	1016	1016	1016	1016	1
620	20241119	093200	9387400	1016	1016	1016	1016	3
621	20241119	093100	9384352	1016	1016	1016	1016	3
622	20241119	093000	9381304	1016	1016	1016	1016	3
623	20241119	092900	9378256	1016	1016	1016	1016	0
624	20241119	092800	9378256	1016	1016	1016	1016	3
625	20241119	092700	9375208	1016	1016	1016	1016	3
626	20241119	092600	9372160	1017	1017	1017	1017	0
627	20241119	092500	9372160	1017	1017	1017	1017	3
628	20241119	092400	9369109	1018	1016	1018	1016	986
629	20241119	092300	8366527	1017	1017	1017	1017	3
630	20241119	092200	8363476	1017	1017	1017	1017	0
631	20241119	092100	8363476	1017	1017	1017	1017	3
632	20241119	092000	8360425	1017	1017	1017	1017	3
633	20241119	091900	8357374	1017	1017	1017	1017	0
634	20241119	091800	8357374	1017	1017	1017	1017	3
635	20241119	091700	8354323	1018	1018	1018	1018	3
636	20241119	091600	8351269	1018	1018	1018	1018	3
637	20241119	091500	8348215	1019	1019	1019	1019	61
638	20241119	091400	8286056	1020	1020	1020	1020	3
639	20241119	091300	8282996	1020	1020	1020	1020	3
640	20241119	091200	8279936	1020	1020	1020	1020	0
641	20241119	091100	8279936	1020	1020	1020	1020	3
642	20241119	091000	8276876	1020	1020	1020	1020	3
643	20241119	090900	8273816	1021	1021	1021	1021	3
644	20241119	090800	8270753	1021	1021	1021	1021	0
645	20241119	090700	8270753	1021	1021	1021	1021	6
646	20241119	090600	8264627	1024	1024	1024	1024	0
647	20241119	090500	8264627	1024	1024	1024	1024	0
648	20241119	090400	8264627	1024	1023	1024	1023	370
649	20241119	090300	7885949	1024	1017	1024	1017	1450
650	20241119	090200	6405501	1019	1002	1019	990	3651
651	20241119	090100	2757971	1001	1021	1021	1001	575
652	20241119	090000	2174673	1021	1010	1021	1010	2144