KissMeData/101530/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200500	95816380	5650	5650	5650	5650	198
3	20241119	200400	95816380	5650	5650	5650	5650	0
4	20241119	200300	95816380	5650	5650	5650	5650	0
5	20241119	200200	95816380	5650	5650	5650	5650	0
6	20241119	200100	95816380	5650	5650	5650	5650	0
7	20241119	200000	95816380	5650	5650	5650	5650	0
8	20241119	195900	95816380	5650	5650	5650	5650	0
9	20241119	195800	95816380	5650	5650	5650	5650	0
10	20241119	195700	95816380	5650	5650	5650	5650	0
11	20241119	195600	95816380	5650	5650	5650	5650	0
12	20241119	195500	95816380	5650	5650	5650	5650	0
13	20241119	195400	95816380	5650	5650	5650	5650	0
14	20241119	195300	95816380	5650	5650	5650	5650	0
15	20241119	195200	95816380	5650	5650	5650	5650	0
16	20241119	195100	95816380	5650	5650	5650	5650	0
17	20241119	195000	95816380	5650	5650	5650	5650	0
18	20241119	194900	95816380	5650	5650	5650	5650	0
19	20241119	194800	95816380	5650	5650	5650	5650	0
20	20241119	194700	95816380	5650	5650	5650	5650	0
21	20241119	194600	95816380	5650	5650	5650	5650	0
22	20241119	194500	95816380	5650	5650	5650	5650	0
23	20241119	194400	95816380	5650	5650	5650	5650	0
24	20241119	194300	95816380	5650	5650	5650	5650	0
25	20241119	194200	95816380	5650	5650	5650	5650	0
26	20241119	194100	95816380	5650	5650	5650	5650	0
27	20241119	194000	95816380	5650	5650	5650	5650	0
28	20241119	193900	95816380	5650	5650	5650	5650	0
29	20241119	193800	95816380	5650	5650	5650	5650	0
30	20241119	193700	95816380	5650	5650	5650	5650	0
31	20241119	193600	95816380	5650	5650	5650	5650	0
32	20241119	193500	95816380	5650	5650	5650	5650	198
33	20241119	193400	95816380	5650	5650	5650	5650	0
34	20241119	193300	95816380	5650	5650	5650	5650	0
35	20241119	193200	95816380	5650	5650	5650	5650	0
36	20241119	193100	95816380	5650	5650	5650	5650	0
37	20241119	193000	95816380	5650	5650	5650	5650	0
38	20241119	192900	95816380	5650	5650	5650	5650	0
39	20241119	192800	95816380	5650	5650	5650	5650	0
40	20241119	192700	95816380	5650	5650	5650	5650	0
41	20241119	192600	95816380	5650	5650	5650	5650	0
42	20241119	192500	95816380	5650	5650	5650	5650	0
43	20241119	192400	95816380	5650	5650	5650	5650	0
44	20241119	192300	95816380	5650	5650	5650	5650	0
45	20241119	192200	95816380	5650	5650	5650	5650	0
46	20241119	192100	95816380	5650	5650	5650	5650	0
47	20241119	192000	95816380	5650	5650	5650	5650	0
48	20241119	191900	95816380	5650	5650	5650	5650	0
49	20241119	191800	95816380	5650	5650	5650	5650	0
50	20241119	191700	95816380	5650	5650	5650	5650	0
51	20241119	191600	95816380	5650	5650	5650	5650	0
52	20241119	191500	95816380	5650	5650	5650	5650	0
53	20241119	191400	95816380	5650	5650	5650	5650	0
54	20241119	191300	95816380	5650	5650	5650	5650	0
55	20241119	191200	95816380	5650	5650	5650	5650	0
56	20241119	191100	95816380	5650	5650	5650	5650	0
57	20241119	191000	95816380	5650	5650	5650	5650	0
58	20241119	190900	95816380	5650	5650	5650	5650	0
59	20241119	190800	95816380	5650	5650	5650	5650	0
60	20241119	190700	95816380	5650	5650	5650	5650	0
61	20241119	190600	95816380	5650	5650	5650	5650	0
62	20241119	190500	95816380	5650	5650	5650	5650	198
63	20241119	190400	95816380	5650	5650	5650	5650	0
64	20241119	190300	95816380	5650	5650	5650	5650	0
65	20241119	190200	95816380	5650	5650	5650	5650	0
66	20241119	190100	95816380	5650	5650	5650	5650	0
67	20241119	190000	95816380	5650	5650	5650	5650	0
68	20241119	185900	95816380	5650	5650	5650	5650	0
69	20241119	185800	95816380	5650	5650	5650	5650	0
70	20241119	185700	95816380	5650	5650	5650	5650	0
71	20241119	185600	95816380	5650	5650	5650	5650	0
72	20241119	185500	95816380	5650	5650	5650	5650	0
73	20241119	185400	95816380	5650	5650	5650	5650	0
74	20241119	185300	95816380	5650	5650	5650	5650	0
75	20241119	185200	95816380	5650	5650	5650	5650	0
76	20241119	185100	95816380	5650	5650	5650	5650	0
77	20241119	185000	95816380	5650	5650	5650	5650	0
78	20241119	184900	95816380	5650	5650	5650	5650	0
79	20241119	184800	95816380	5650	5650	5650	5650	0
80	20241119	184700	95816380	5650	5650	5650	5650	0
81	20241119	184600	95816380	5650	5650	5650	5650	0
82	20241119	184500	95816380	5650	5650	5650	5650	0
83	20241119	184400	95816380	5650	5650	5650	5650	0
84	20241119	184300	95816380	5650	5650	5650	5650	0
85	20241119	184200	95816380	5650	5650	5650	5650	0
86	20241119	184100	95816380	5650	5650	5650	5650	0
87	20241119	184000	95816380	5650	5650	5650	5650	0
88	20241119	183900	95816380	5650	5650	5650	5650	0
89	20241119	183800	95816380	5650	5650	5650	5650	0
90	20241119	183700	95816380	5650	5650	5650	5650	0
91	20241119	183600	95816380	5650	5650	5650	5650	0
92	20241119	183500	95816380	5650	5650	5650	5650	198
93	20241119	183400	95816380	5650	5650	5650	5650	0
94	20241119	183300	95816380	5650	5650	5650	5650	0
95	20241119	183200	95816380	5650	5650	5650	5650	0
96	20241119	183100	95816380	5650	5650	5650	5650	0
97	20241119	183000	95816380	5650	5650	5650	5650	0
98	20241119	182900	95816380	5650	5650	5650	5650	0
99	20241119	182800	95816380	5650	5650	5650	5650	0
100	20241119	182700	95816380	5650	5650	5650	5650	0
101	20241119	182600	95816380	5650	5650	5650	5650	0
102	20241119	182500	95816380	5650	5650	5650	5650	0
103	20241119	182400	95816380	5650	5650	5650	5650	0
104	20241119	182300	95816380	5650	5650	5650	5650	0
105	20241119	182200	95816380	5650	5650	5650	5650	0
106	20241119	182100	95816380	5650	5650	5650	5650	0
107	20241119	182000	95816380	5650	5650	5650	5650	0
108	20241119	181900	95816380	5650	5650	5650	5650	0
109	20241119	181800	95816380	5650	5650	5650	5650	0
110	20241119	181700	95816380	5650	5650	5650	5650	0
111	20241119	181600	95816380	5650	5650	5650	5650	0
112	20241119	181500	95816380	5650	5650	5650	5650	0
113	20241119	181400	95816380	5650	5650	5650	5650	0
114	20241119	181300	95816380	5650	5650	5650	5650	0
115	20241119	181200	95816380	5650	5650	5650	5650	0
116	20241119	181100	95816380	5650	5650	5650	5650	0
117	20241119	181000	95816380	5650	5650	5650	5650	0
118	20241119	180900	95816380	5650	5650	5650	5650	0
119	20241119	180800	95816380	5650	5650	5650	5650	0
120	20241119	180700	95816380	5650	5650	5650	5650	0
121	20241119	180600	95816380	5650	5650	5650	5650	0
122	20241119	180500	95816380	5650	5650	5650	5650	198
123	20241119	180400	95816380	5650	5650	5650	5650	0
124	20241119	180300	95816380	5650	5650	5650	5650	0
125	20241119	180200	95816380	5650	5650	5650	5650	0
126	20241119	180100	95816380	5650	5650	5650	5650	0
127	20241119	180000	95816380	5650	5650	5650	5650	0
128	20241119	175900	95816380	5650	5650	5650	5650	0
129	20241119	175800	95816380	5650	5650	5650	5650	0
130	20241119	175700	95816380	5650	5650	5650	5650	0
131	20241119	175600	95816380	5650	5650	5650	5650	0
132	20241119	175500	95816380	5650	5650	5650	5650	0
133	20241119	175400	95816380	5650	5650	5650	5650	0
134	20241119	175300	95816380	5650	5650	5650	5650	0
135	20241119	175200	95816380	5650	5650	5650	5650	0
136	20241119	175100	95816380	5650	5650	5650	5650	0
137	20241119	175000	95816380	5650	5650	5650	5650	0
138	20241119	174900	95816380	5650	5650	5650	5650	0
139	20241119	174800	95816380	5650	5650	5650	5650	0
140	20241119	174700	95816380	5650	5650	5650	5650	0
141	20241119	174600	95816380	5650	5650	5650	5650	0
142	20241119	174500	95816380	5650	5650	5650	5650	0
143	20241119	174400	95816380	5650	5650	5650	5650	0
144	20241119	174300	95816380	5650	5650	5650	5650	0
145	20241119	174200	95816380	5650	5650	5650	5650	0
146	20241119	174100	95816380	5650	5650	5650	5650	0
147	20241119	174000	95816380	5650	5650	5650	5650	0
148	20241119	173900	95816380	5650	5650	5650	5650	0
149	20241119	173800	95816380	5650	5650	5650	5650	0
150	20241119	173700	95816380	5650	5650	5650	5650	0
151	20241119	173600	95816380	5650	5650	5650	5650	0
152	20241119	173500	95816380	5650	5650	5650	5650	198
153	20241119	173400	95816380	5650	5650	5650	5650	0
154	20241119	173300	95816380	5650	5650	5650	5650	0
155	20241119	173200	95816380	5650	5650	5650	5650	0
156	20241119	173100	95816380	5650	5650	5650	5650	0
157	20241119	173000	95816380	5650	5650	5650	5650	0
158	20241119	172900	95816380	5650	5650	5650	5650	0
159	20241119	172800	95816380	5650	5650	5650	5650	0
160	20241119	172700	95816380	5650	5650	5650	5650	0
161	20241119	172600	95816380	5650	5650	5650	5650	0
162	20241119	172500	95816380	5650	5650	5650	5650	0
163	20241119	172400	95816380	5650	5650	5650	5650	0
164	20241119	172300	95816380	5650	5650	5650	5650	0
165	20241119	172200	95816380	5650	5650	5650	5650	0
166	20241119	172100	95816380	5650	5650	5650	5650	0
167	20241119	172000	95816380	5650	5650	5650	5650	0
168	20241119	171900	95816380	5650	5650	5650	5650	0
169	20241119	171800	95816380	5650	5650	5650	5650	0
170	20241119	171700	95816380	5650	5650	5650	5650	0
171	20241119	171600	95816380	5650	5650	5650	5650	0
172	20241119	171500	95816380	5650	5650	5650	5650	0
173	20241119	171400	95816380	5650	5650	5650	5650	0
174	20241119	171300	95816380	5650	5650	5650	5650	0
175	20241119	171200	95816380	5650	5650	5650	5650	0
176	20241119	171100	95816380	5650	5650	5650	5650	0
177	20241119	171000	95816380	5650	5650	5650	5650	0
178	20241119	170900	95816380	5650	5650	5650	5650	0
179	20241119	170800	95816380	5650	5650	5650	5650	0
180	20241119	170700	95816380	5650	5650	5650	5650	0
181	20241119	170600	95816380	5650	5650	5650	5650	0
182	20241119	170500	95816380	5650	5650	5650	5650	198
183	20241119	170400	95816380	5650	5650	5650	5650	0
184	20241119	170300	95816380	5650	5650	5650	5650	0
185	20241119	170200	95816380	5650	5650	5650	5650	0
186	20241119	170100	95816380	5650	5650	5650	5650	0
187	20241119	170000	95816380	5650	5650	5650	5650	0
188	20241119	165900	95816380	5650	5650	5650	5650	0
189	20241119	165800	95816380	5650	5650	5650	5650	0
190	20241119	165700	95816380	5650	5650	5650	5650	0
191	20241119	165600	95816380	5650	5650	5650	5650	0
192	20241119	165500	95816380	5650	5650	5650	5650	0
193	20241119	165400	95816380	5650	5650	5650	5650	0
194	20241119	165300	95816380	5650	5650	5650	5650	0
195	20241119	165200	95816380	5650	5650	5650	5650	0
196	20241119	165100	95816380	5650	5650	5650	5650	0
197	20241119	165000	95816380	5650	5650	5650	5650	0
198	20241119	164900	95816380	5650	5650	5650	5650	0
199	20241119	164800	95816380	5650	5650	5650	5650	0
200	20241119	164700	95816380	5650	5650	5650	5650	0
201	20241119	164600	95816380	5650	5650	5650	5650	0
202	20241119	164500	95816380	5650	5650	5650	5650	0
203	20241119	164400	95816380	5650	5650	5650	5650	0
204	20241119	164300	95816380	5650	5650	5650	5650	0
205	20241119	164200	95816380	5650	5650	5650	5650	0
206	20241119	164100	95816380	5650	5650	5650	5650	0
207	20241119	164000	95816380	5650	5650	5650	5650	0
208	20241119	163900	95816380	5650	5650	5650	5650	0
209	20241119	163800	95816380	5650	5650	5650	5650	0
210	20241119	163700	95816380	5650	5650	5650	5650	0
211	20241119	163600	95816380	5650	5650	5650	5650	0
212	20241119	163500	95816380	5650	5650	5650	5650	198
213	20241119	163400	95816380	5650	5650	5650	5650	0
214	20241119	163300	95816380	5650	5650	5650	5650	0
215	20241119	163200	95816380	5650	5650	5650	5650	0
216	20241119	163100	95816380	5650	5650	5650	5650	0
217	20241119	163000	95816380	5650	5650	5650	5650	0
218	20241119	162900	95816380	5650	5650	5650	5650	0
219	20241119	162800	95816380	5650	5650	5650	5650	0
220	20241119	162700	95816380	5650	5650	5650	5650	0
221	20241119	162600	95816380	5650	5650	5650	5650	0
222	20241119	162500	95816380	5650	5650	5650	5650	0
223	20241119	162400	95816380	5650	5650	5650	5650	0
224	20241119	162300	95816380	5650	5650	5650	5650	0
225	20241119	162200	95816380	5650	5650	5650	5650	0
226	20241119	162100	95816380	5650	5650	5650	5650	0
227	20241119	162000	95816380	5650	5650	5650	5650	0
228	20241119	161900	95816380	5650	5650	5650	5650	0
229	20241119	161800	95816380	5650	5650	5650	5650	0
230	20241119	161700	95816380	5650	5650	5650	5650	0
231	20241119	161600	95816380	5650	5650	5650	5650	0
232	20241119	161500	95816380	5650	5650	5650	5650	0
233	20241119	161400	95816380	5650	5650	5650	5650	0
234	20241119	161300	95816380	5650	5650	5650	5650	0
235	20241119	161200	95816380	5650	5650	5650	5650	0
236	20241119	161100	95816380	5650	5650	5650	5650	0
237	20241119	161000	95816380	5650	5650	5650	5650	0
238	20241119	160900	95816380	5650	5650	5650	5650	0
239	20241119	160800	95816380	5650	5650	5650	5650	0
240	20241119	160700	95816380	5650	5650	5650	5650	0
241	20241119	160600	95816380	5650	5650	5650	5650	0
242	20241119	160500	95816380	5650	5650	5650	5650	198
243	20241119	160400	95816380	5650	5650	5650	5650	0
244	20241119	160300	95816380	5650	5650	5650	5650	0
245	20241119	160200	95816380	5650	5650	5650	5650	0
246	20241119	160100	95816380	5650	5650	5650	5650	0
247	20241119	160000	95816380	5650	5650	5650	5650	0
248	20241119	155900	95816380	5650	5650	5650	5650	0
249	20241119	155800	95816380	5650	5650	5650	5650	0
250	20241119	155700	95816380	5650	5650	5650	5650	0
251	20241119	155600	95816380	5650	5650	5650	5650	0
252	20241119	155500	95816380	5650	5650	5650	5650	0
253	20241119	155400	95816380	5650	5650	5650	5650	0
254	20241119	155300	95816380	5650	5650	5650	5650	0
255	20241119	155200	95816380	5650	5650	5650	5650	0
256	20241119	155100	95816380	5650	5650	5650	5650	0
257	20241119	155000	95816380	5650	5650	5650	5650	0
258	20241119	154900	95816380	5650	5650	5650	5650	0
259	20241119	154800	95816380	5650	5650	5650	5650	0
260	20241119	154700	95816380	5650	5650	5650	5650	0
261	20241119	154600	95816380	5650	5650	5650	5650	0
262	20241119	154500	95816380	5650	5650	5650	5650	0
263	20241119	154400	95816380	5650	5650	5650	5650	0
264	20241119	154300	95816380	5650	5650	5650	5650	0
265	20241119	154200	95816380	5650	5650	5650	5650	0
266	20241119	154100	95816380	5650	5650	5650	5650	0
267	20241119	154000	95816380	5650	5650	5650	5650	0
268	20241119	153900	95816380	5650	5650	5650	5650	0
269	20241119	153800	95816380	5650	5650	5650	5650	0
270	20241119	153700	95816380	5650	5650	5650	5650	0
271	20241119	153600	95816380	5650	5650	5650	5650	0
272	20241119	153500	95816380	5650	5650	5650	5650	198
273	20241119	153400	95816380	5650	5650	5650	5650	0
274	20241119	153300	95816380	5650	5650	5650	5650	0
275	20241119	153200	95816380	5650	5650	5650	5650	0
276	20241119	153100	95816380	5650	5650	5650	5650	0
277	20241119	153000	95816380	5650	5650	5650	5650	198
278	20241119	152900	94697680	5650	5650	5650	5650	0
279	20241119	152800	94697680	5650	5650	5650	5650	0
280	20241119	152700	94697680	5650	5650	5650	5650	0
281	20241119	152600	94697680	5650	5650	5650	5650	0
282	20241119	152500	94697680	5650	5650	5650	5650	0
283	20241119	152400	94697680	5650	5650	5650	5650	0
284	20241119	152300	94697680	5650	5650	5650	5650	0
285	20241119	152200	94697680	5650	5650	5650	5650	0
286	20241119	152100	94697680	5650	5650	5650	5650	0
287	20241119	152000	94697680	5650	5650	5650	5650	0
288	20241119	151900	94697680	5650	5650	5650	5650	0
289	20241119	151800	94697680	5650	5650	5650	5650	0
290	20241119	151700	94697680	5650	5650	5650	5650	1
291	20241119	151600	94692030	5650	5650	5650	5650	0
292	20241119	151500	94692030	5650	5650	5650	5650	0
293	20241119	151400	94692030	5650	5650	5650	5650	0
294	20241119	151300	94692030	5650	5650	5650	5650	0
295	20241119	151200	94692030	5650	5650	5650	5650	1
296	20241119	151100	94686380	5670	5660	5670	5660	16
297	20241119	151000	94595690	5650	5650	5650	5650	0
298	20241119	150900	94595690	5650	5650	5650	5650	0
299	20241119	150800	94595690	5650	5670	5670	5650	5
300	20241119	150700	94567360	5660	5660	5660	5660	0
301	20241119	150600	94567360	5660	5660	5660	5660	0
302	20241119	150500	94567360	5660	5660	5660	5660	2
303	20241119	150400	94556040	5640	5640	5640	5640	1
304	20241119	150300	94550400	5640	5640	5640	5640	0
305	20241119	150200	94550400	5640	5640	5640	5640	0
306	20241119	150100	94550400	5640	5640	5640	5640	0
307	20241119	150000	94550400	5640	5640	5640	5640	1
308	20241119	145900	94544760	5670	5660	5670	5660	50
309	20241119	145800	94261270	5660	5640	5660	5640	156
310	20241119	145700	93379860	5640	5640	5640	5640	0
311	20241119	145600	93379860	5640	5640	5640	5640	1
312	20241119	145500	93374220	5640	5640	5640	5640	0
313	20241119	145400	93374220	5640	5640	5640	5640	0
314	20241119	145300	93374220	5640	5640	5640	5640	1
315	20241119	145200	93368580	5640	5640	5640	5640	1
316	20241119	145100	93362940	5640	5640	5640	5640	1
317	20241119	145000	93357300	5640	5640	5640	5640	0
318	20241119	144900	93357300	5640	5640	5640	5640	0
319	20241119	144800	93357300	5640	5640	5640	5640	1
320	20241119	144700	93351660	5640	5640	5640	5640	0
321	20241119	144600	93351660	5640	5640	5640	5640	1
322	20241119	144500	93346020	5640	5640	5640	5640	1
323	20241119	144400	93340380	5640	5640	5640	5640	1
324	20241119	144300	93334740	5640	5640	5640	5640	0
325	20241119	144200	93334740	5640	5640	5640	5640	0
326	20241119	144100	93334740	5640	5640	5640	5640	0
327	20241119	144000	93334740	5640	5640	5640	5640	2
328	20241119	143900	93323460	5640	5640	5640	5640	0
329	20241119	143800	93323460	5640	5640	5640	5640	1
330	20241119	143700	93317820	5640	5640	5640	5640	0
331	20241119	143600	93317820	5640	5640	5640	5640	1
332	20241119	143500	93312180	5640	5640	5640	5640	0
333	20241119	143400	93312180	5640	5640	5640	5640	0
334	20241119	143300	93312180	5640	5640	5640	5640	0
335	20241119	143200	93312180	5640	5640	5640	5640	1
336	20241119	143100	93306540	5640	5640	5640	5640	1
337	20241119	143000	93300900	5640	5640	5640	5640	1
338	20241119	142900	93295260	5640	5640	5640	5640	140
339	20241119	142800	92505660	5650	5650	5650	5650	11
340	20241119	142700	92443510	5650	5650	5650	5650	21
341	20241119	142600	92324860	5650	5650	5650	5650	0
342	20241119	142500	92324860	5650	5650	5650	5650	1
343	20241119	142400	92319210	5650	5650	5650	5650	0
344	20241119	142300	92319210	5650	5650	5650	5650	1
345	20241119	142200	92313560	5650	5650	5650	5650	0
346	20241119	142100	92313560	5650	5650	5650	5650	0
347	20241119	142000	92313560	5650	5650	5650	5650	0
348	20241119	141900	92313560	5650	5650	5650	5650	2
349	20241119	141800	92302260	5650	5650	5650	5650	0
350	20241119	141700	92302260	5650	5650	5650	5650	1
351	20241119	141600	92296610	5660	5660	5660	5660	1
352	20241119	141500	92290950	5660	5660	5660	5660	29
353	20241119	141400	92126810	5660	5660	5660	5660	0
354	20241119	141300	92126810	5660	5660	5660	5660	0
355	20241119	141200	92126810	5660	5660	5660	5660	1
356	20241119	141100	92121150	5660	5660	5660	5660	1
357	20241119	141000	92115490	5660	5660	5660	5660	0
358	20241119	140900	92115490	5660	5660	5660	5660	0
359	20241119	140800	92115490	5660	5660	5660	5660	0
360	20241119	140700	92115490	5660	5660	5660	5660	77
361	20241119	140600	91679670	5660	5660	5660	5660	1
362	20241119	140500	91674010	5660	5660	5660	5660	0
363	20241119	140400	91674010	5660	5660	5660	5660	1
364	20241119	140300	91668350	5670	5670	5670	5670	0
365	20241119	140200	91668350	5670	5670	5670	5670	0
366	20241119	140100	91668350	5670	5670	5670	5670	0
367	20241119	140000	91668350	5670	5670	5670	5670	38
368	20241119	135900	91452890	5670	5670	5670	5670	1
369	20241119	135800	91447220	5670	5670	5670	5670	0
370	20241119	135700	91447220	5670	5670	5670	5670	50
371	20241119	135600	91163720	5670	5670	5670	5670	0
372	20241119	135500	91163720	5670	5670	5670	5670	0
373	20241119	135400	91163720	5670	5670	5670	5670	0
374	20241119	135300	91163720	5670	5670	5670	5670	1
375	20241119	135200	91158050	5670	5670	5670	5670	0
376	20241119	135100	91158050	5670	5670	5670	5670	1
377	20241119	135000	91152380	5670	5670	5670	5670	0
378	20241119	134900	91152380	5670	5670	5670	5670	0
379	20241119	134800	91152380	5670	5670	5670	5670	0
380	20241119	134700	91152380	5670	5670	5670	5670	0
381	20241119	134600	91152380	5670	5670	5670	5670	1
382	20241119	134500	91146710	5670	5670	5670	5670	0
383	20241119	134400	91146710	5670	5670	5670	5670	0
384	20241119	134300	91146710	5670	5670	5670	5670	1
385	20241119	134200	91141040	5670	5670	5670	5670	0
386	20241119	134100	91141040	5670	5670	5670	5670	0
387	20241119	134000	91141040	5670	5670	5670	5670	0
388	20241119	133900	91141040	5670	5670	5670	5670	0
389	20241119	133800	91141040	5670	5670	5670	5670	1
390	20241119	133700	91135370	5670	5670	5670	5670	0
391	20241119	133600	91135370	5670	5670	5670	5670	0
392	20241119	133500	91135370	5670	5670	5670	5670	0
393	20241119	133400	91135370	5670	5670	5670	5670	1
394	20241119	133300	91129700	5670	5670	5670	5670	1
395	20241119	133200	91124030	5670	5670	5670	5670	0
396	20241119	133100	91124030	5670	5670	5670	5670	0
397	20241119	133000	91124030	5670	5670	5670	5670	1
398	20241119	132900	91118360	5670	5670	5670	5670	0
399	20241119	132800	91118360	5670	5670	5670	5670	0
400	20241119	132700	91118360	5670	5670	5670	5670	0
401	20241119	132600	91118360	5670	5670	5670	5670	0
402	20241119	132500	91118360	5670	5670	5670	5670	1
403	20241119	132400	91112690	5700	5700	5700	5700	0
404	20241119	132300	91112690	5700	5680	5700	5680	100
405	20241119	132200	90542760	5670	5670	5670	5670	0
406	20241119	132100	90542760	5670	5670	5670	5670	0
407	20241119	132000	90542760	5670	5670	5670	5670	36
408	20241119	131900	90338640	5680	5680	5680	5680	0
409	20241119	131800	90338640	5680	5680	5680	5680	0
410	20241119	131700	90338640	5680	5690	5690	5680	466
411	20241119	131600	87691610	5690	5690	5690	5690	0
412	20241119	131500	87691610	5690	5690	5690	5690	10
413	20241119	131400	87634710	5690	5690	5690	5690	5
414	20241119	131300	87606260	5690	5690	5690	5690	0
415	20241119	131200	87606260	5690	5690	5690	5690	1
416	20241119	131100	87600570	5700	5700	5700	5700	16
417	20241119	131000	87509370	5690	5690	5690	5690	0
418	20241119	130900	87509370	5690	5700	5700	5690	4
419	20241119	130800	87486580	5700	5700	5700	5700	1
420	20241119	130700	87480880	5700	5700	5700	5700	3
421	20241119	130600	87463780	5700	5700	5700	5700	0
422	20241119	130500	87463780	5700	5700	5700	5700	2
423	20241119	130400	87452380	5700	5700	5700	5700	0
424	20241119	130300	87452380	5700	5700	5700	5700	0
425	20241119	130200	87452380	5700	5700	5700	5700	16
426	20241119	130100	87361180	5700	5700	5700	5700	0
427	20241119	130000	87361180	5700	5700	5700	5700	0
428	20241119	125900	87361180	5700	5700	5700	5700	0
429	20241119	125800	87361180	5700	5700	5700	5700	0
430	20241119	125700	87361180	5700	5700	5700	5700	10
431	20241119	125600	87304180	5690	5690	5690	5690	331
432	20241119	125500	85420790	5690	5690	5690	5690	0
433	20241119	125400	85420790	5690	5690	5690	5690	0
434	20241119	125300	85420790	5690	5690	5690	5690	0
435	20241119	125200	85420790	5690	5690	5690	5690	0
436	20241119	125100	85420790	5690	5690	5690	5690	0
437	20241119	125000	85420790	5690	5690	5690	5690	0
438	20241119	124900	85420790	5690	5690	5690	5690	10
439	20241119	124800	85363890	5670	5670	5670	5670	0
440	20241119	124700	85363890	5670	5670	5670	5670	0
441	20241119	124600	85363890	5670	5670	5670	5670	0
442	20241119	124500	85363890	5670	5680	5680	5670	70
443	20241119	124400	84966690	5680	5680	5680	5680	0
444	20241119	124300	84966690	5680	5680	5680	5680	0
445	20241119	124200	84966690	5680	5680	5680	5680	0
446	20241119	124100	84966690	5680	5680	5680	5680	0
447	20241119	124000	84966690	5680	5680	5680	5680	0
448	20241119	123900	84966690	5680	5680	5680	5680	0
449	20241119	123800	84966690	5680	5680	5680	5680	0
450	20241119	123700	84966690	5680	5680	5680	5680	14
451	20241119	123600	84887170	5670	5670	5670	5670	0
452	20241119	123500	84887170	5670	5670	5670	5670	0
453	20241119	123400	84887170	5670	5670	5670	5670	76
454	20241119	123300	84456250	5670	5670	5670	5670	10
455	20241119	123200	84399550	5660	5660	5660	5660	0
456	20241119	123100	84399550	5660	5660	5660	5660	0
457	20241119	123000	84399550	5660	5660	5660	5660	0
458	20241119	122900	84399550	5660	5660	5660	5660	0
459	20241119	122800	84399550	5660	5660	5660	5660	0
460	20241119	122700	84399550	5660	5660	5660	5660	0
461	20241119	122600	84399550	5660	5660	5660	5660	0
462	20241119	122500	84399550	5660	5660	5660	5660	0
463	20241119	122400	84399550	5660	5660	5660	5660	0
464	20241119	122300	84399550	5660	5660	5660	5660	0
465	20241119	122200	84399550	5660	5660	5660	5660	0
466	20241119	122100	84399550	5660	5660	5660	5660	0
467	20241119	122000	84399550	5660	5660	5660	5660	0
468	20241119	121900	84399550	5660	5660	5660	5660	0
469	20241119	121800	84399550	5660	5660	5660	5660	0
470	20241119	121700	84399550	5660	5660	5660	5660	0
471	20241119	121600	84399550	5660	5660	5660	5660	0
472	20241119	121500	84399550	5660	5660	5660	5660	20
473	20241119	121400	84286350	5670	5670	5670	5670	0
474	20241119	121300	84286350	5670	5670	5670	5670	10
475	20241119	121200	84229650	5670	5670	5670	5670	10
476	20241119	121100	84172950	5660	5660	5660	5660	0
477	20241119	121000	84172950	5660	5660	5660	5660	0
478	20241119	120900	84172950	5660	5660	5660	5660	84
479	20241119	120800	83697510	5660	5660	5660	5660	3
480	20241119	120700	83680530	5650	5650	5650	5650	0
481	20241119	120600	83680530	5650	5650	5650	5650	0
482	20241119	120500	83680530	5650	5650	5650	5650	0
483	20241119	120400	83680530	5650	5650	5650	5650	0
484	20241119	120300	83680530	5650	5650	5650	5650	0
485	20241119	120200	83680530	5650	5650	5650	5650	0
486	20241119	120100	83680530	5650	5650	5650	5650	0
487	20241119	120000	83680530	5650	5650	5650	5650	0
488	20241119	115900	83680530	5650	5650	5650	5650	0
489	20241119	115800	83680530	5650	5650	5650	5650	1
490	20241119	115700	83674880	5660	5660	5660	5660	0
491	20241119	115600	83674880	5660	5660	5660	5660	0
492	20241119	115500	83674880	5660	5660	5660	5660	4
493	20241119	115400	83652240	5650	5650	5650	5650	0
494	20241119	115300	83652240	5650	5650	5650	5650	0
495	20241119	115200	83652240	5650	5650	5650	5650	0
496	20241119	115100	83652240	5650	5650	5650	5650	12
497	20241119	115000	83584440	5640	5640	5640	5640	110
498	20241119	114900	82964040	5640	5640	5640	5640	0
499	20241119	114800	82964040	5640	5640	5640	5640	0
500	20241119	114700	82964040	5640	5640	5640	5640	0
501	20241119	114600	82964040	5640	5640	5640	5640	0
502	20241119	114500	82964040	5640	5640	5640	5640	0
503	20241119	114400	82964040	5640	5640	5640	5640	50
504	20241119	114300	82682040	5650	5650	5650	5650	1
505	20241119	114200	82676390	5650	5650	5650	5650	0
506	20241119	114100	82676390	5650	5650	5650	5650	0
507	20241119	114000	82676390	5650	5650	5650	5650	0
508	20241119	113900	82676390	5650	5650	5650	5650	0
509	20241119	113800	82676390	5650	5650	5650	5650	0
510	20241119	113700	82676390	5650	5650	5650	5650	0
511	20241119	113600	82676390	5650	5650	5650	5650	0
512	20241119	113500	82676390	5650	5650	5650	5650	0
513	20241119	113400	82676390	5650	5650	5650	5650	0
514	20241119	113300	82676390	5650	5650	5650	5650	0
515	20241119	113200	82676390	5650	5650	5650	5650	0
516	20241119	113100	82676390	5650	5650	5650	5650	0
517	20241119	113000	82676390	5650	5650	5650	5650	0
518	20241119	112900	82676390	5650	5650	5650	5650	0
519	20241119	112800	82676390	5650	5650	5650	5650	0
520	20241119	112700	82676390	5650	5650	5650	5650	0
521	20241119	112600	82676390	5650	5650	5650	5650	0
522	20241119	112500	82676390	5650	5650	5650	5650	16
523	20241119	112400	82585990	5650	5650	5650	5650	0
524	20241119	112300	82585990	5650	5650	5650	5650	6
525	20241119	112200	82552090	5650	5640	5650	5640	6
526	20241119	112100	82518220	5630	5630	5630	5630	0
527	20241119	112000	82518220	5630	5630	5630	5630	0
528	20241119	111900	82518220	5630	5630	5630	5630	0
529	20241119	111800	82518220	5630	5630	5630	5630	0
530	20241119	111700	82518220	5630	5630	5630	5630	20
531	20241119	111600	82405620	5630	5640	5640	5630	167
532	20241119	111500	81464900	5650	5650	5650	5650	0
533	20241119	111400	81464900	5650	5640	5650	5640	314
534	20241119	111300	79693500	5640	5640	5640	5640	9
535	20241119	111200	79642740	5620	5630	5630	5620	181
536	20241119	111100	78624960	5620	5620	5620	5620	0
537	20241119	111000	78624960	5620	5620	5620	5620	0
538	20241119	110900	78624960	5620	5620	5620	5620	0
539	20241119	110800	78624960	5620	5620	5620	5620	0
540	20241119	110700	78624960	5620	5620	5620	5620	0
541	20241119	110600	78624960	5620	5620	5620	5620	0
542	20241119	110500	78624960	5620	5620	5620	5620	0
543	20241119	110400	78624960	5620	5620	5620	5620	0
544	20241119	110300	78624960	5620	5620	5620	5620	37
545	20241119	110200	78417020	5620	5620	5620	5620	0
546	20241119	110100	78417020	5620	5620	5620	5620	0
547	20241119	110000	78417020	5620	5640	5650	5620	317
548	20241119	105900	76634830	5650	5650	5650	5650	0
549	20241119	105800	76634830	5650	5650	5650	5650	0
550	20241119	105700	76634830	5650	5650	5650	5650	0
551	20241119	105600	76634830	5650	5650	5650	5650	0
552	20241119	105500	76634830	5650	5650	5650	5650	0
553	20241119	105400	76634830	5650	5650	5650	5650	1
554	20241119	105300	76629180	5640	5640	5640	5640	1
555	20241119	105200	76623540	5630	5630	5630	5630	0
556	20241119	105100	76623540	5630	5630	5630	5630	0
557	20241119	105000	76623540	5630	5640	5640	5630	1500
558	20241119	104900	68174440	5640	5640	5640	5640	6
559	20241119	104800	68140600	5650	5650	5650	5650	0
560	20241119	104700	68140600	5650	5650	5650	5650	0
561	20241119	104600	68140600	5650	5650	5650	5650	0
562	20241119	104500	68140600	5650	5650	5650	5650	0
563	20241119	104400	68140600	5650	5650	5650	5650	0
564	20241119	104300	68140600	5650	5650	5650	5650	85
565	20241119	104200	67660350	5650	5650	5650	5650	15
566	20241119	104100	67575600	5650	5650	5650	5650	0
567	20241119	104000	67575600	5650	5650	5650	5650	0
568	20241119	103900	67575600	5650	5650	5650	5650	0
569	20241119	103800	67575600	5650	5660	5660	5650	700
570	20241119	103700	63620490	5660	5660	5660	5660	1
571	20241119	103600	63614830	5660	5660	5660	5660	1
572	20241119	103500	63609170	5650	5650	5650	5650	0
573	20241119	103400	63609170	5650	5650	5650	5650	0
574	20241119	103300	63609170	5650	5650	5650	5650	0
575	20241119	103200	63609170	5650	5680	5680	5650	385
576	20241119	103100	61431700	5680	5680	5680	5680	0
577	20241119	103000	61431700	5680	5680	5680	5680	1
578	20241119	102900	61426020	5680	5680	5680	5680	0
579	20241119	102800	61426020	5680	5670	5680	5670	180
580	20241119	102700	60404520	5670	5670	5670	5670	0
581	20241119	102600	60404520	5670	5670	5670	5670	0
582	20241119	102500	60404520	5670	5670	5670	5670	150
583	20241119	102400	59554020	5660	5660	5660	5660	22
584	20241119	102300	59429500	5680	5680	5680	5680	0
585	20241119	102200	59429500	5680	5660	5680	5660	60
586	20241119	102100	59088900	5660	5660	5660	5660	20
587	20241119	102000	58975700	5660	5710	5710	5660	2535
588	20241119	101900	44583330	5710	5710	5710	5710	0
589	20241119	101800	44583330	5710	5710	5710	5710	36
590	20241119	101700	44377770	5710	5710	5710	5710	20
591	20241119	101600	44263570	5710	5710	5710	5710	151
592	20241119	101500	43401360	5700	5680	5700	5680	81
593	20241119	101400	42939690	5700	5680	5700	5680	121
594	20241119	101300	42250230	5680	5680	5680	5680	0
595	20241119	101200	42250230	5680	5680	5680	5680	0
596	20241119	101100	42250230	5680	5680	5680	5680	24
597	20241119	101000	42113910	5680	5680	5680	5680	0
598	20241119	100900	42113910	5680	5680	5680	5680	0
599	20241119	100800	42113910	5680	5680	5680	5680	0
600	20241119	100700	42113910	5680	5680	5680	5680	0
601	20241119	100600	42113910	5680	5680	5680	5680	0
602	20241119	100500	42113910	5680	5680	5680	5680	0
603	20241119	100400	42113910	5680	5680	5680	5680	1
604	20241119	100300	42108230	5680	5680	5680	5680	0
605	20241119	100200	42108230	5680	5680	5680	5680	18
606	20241119	100100	42005990	5670	5670	5670	5670	0
607	20241119	100000	42005990	5670	5670	5670	5670	10
608	20241119	095900	41949290	5670	5670	5670	5670	0
609	20241119	095800	41949290	5670	5670	5670	5670	0
610	20241119	095700	41949290	5670	5670	5670	5670	0
611	20241119	095600	41949290	5670	5670	5670	5670	291
612	20241119	095500	40299320	5660	5660	5660	5660	0
613	20241119	095400	40299320	5660	5660	5660	5660	1
614	20241119	095300	40293660	5660	5660	5660	5660	20
615	20241119	095200	40180460	5660	5660	5660	5660	1
616	20241119	095100	40174800	5670	5670	5670	5670	1
617	20241119	095000	40169130	5660	5660	5660	5660	0
618	20241119	094900	40169130	5660	5660	5660	5660	20
619	20241119	094800	40055930	5650	5660	5660	5650	1300
620	20241119	094700	32709230	5660	5660	5660	5660	0
621	20241119	094600	32709230	5660	5660	5660	5660	0
622	20241119	094500	32709230	5660	5660	5660	5660	0
623	20241119	094400	32709230	5660	5660	5660	5660	0
624	20241119	094300	32709230	5660	5660	5660	5660	67
625	20241119	094200	32330010	5670	5670	5670	5670	0
626	20241119	094100	32330010	5670	5670	5670	5670	11
627	20241119	094000	32267640	5670	5670	5670	5670	1
628	20241119	093900	32261970	5660	5660	5660	5660	20
629	20241119	093800	32148770	5660	5660	5660	5660	50
630	20241119	093700	31865770	5660	5660	5660	5660	0
631	20241119	093600	31865770	5660	5660	5660	5660	0
632	20241119	093500	31865770	5660	5660	5660	5660	0
633	20241119	093400	31865770	5660	5690	5690	5660	401
634	20241119	093300	29593960	5690	5690	5690	5690	0
635	20241119	093200	29593960	5690	5690	5690	5690	0
636	20241119	093100	29593960	5690	5690	5690	5690	1
637	20241119	093000	29588270	5690	5690	5690	5690	4
638	20241119	092900	29565510	5680	5680	5680	5680	0
639	20241119	092800	29565510	5680	5680	5680	5680	0
640	20241119	092700	29565510	5680	5680	5680	5680	0
641	20241119	092600	29565510	5680	5680	5680	5680	50
642	20241119	092500	29281510	5720	5690	5720	5690	2
643	20241119	092400	29270100	5680	5680	5680	5680	0
644	20241119	092300	29270100	5680	5680	5680	5680	3
645	20241119	092200	29253060	5680	5680	5680	5680	397
646	20241119	092100	26998100	5690	5700	5710	5690	122
647	20241119	092000	26301530	5710	5700	5710	5700	174
648	20241119	091900	25308010	5700	5710	5710	5700	436
649	20241119	091800	22820410	5710	5710	5710	5710	4
650	20241119	091700	22797570	5680	5680	5680	5680	3
651	20241119	091600	22780530	5670	5670	5670	5670	1
652	20241119	091500	22774860	5730	5670	5740	5660	160
653	20241119	091400	21863700	5670	5690	5750	5670	877
654	20241119	091300	16875910	5690	5690	5690	5650	187
655	20241119	091200	15814060	5690	5630	5690	5630	226
656	20241119	091100	14530280	5620	5600	5620	5600	650
657	20241119	091000	10888170	5570	5570	5570	5570	0
658	20241119	090900	10888170	5570	5570	5570	5570	0
659	20241119	090800	10888170	5570	5570	5570	5570	0
660	20241119	090700	10888170	5570	5580	5580	5570	546
661	20241119	090600	7843200	5600	5600	5600	5600	1
662	20241119	090500	7837600	5570	5570	5570	5570	172
663	20241119	090400	6879560	5570	5580	5580	5570	1172
664	20241119	090300	350910	5570	5570	5570	5570	0
665	20241119	090200	350910	5570	5570	5570	5570	0
666	20241119	090100	350910	5570	5570	5570	5570	0
667	20241119	090000	350910	5570	5570	5570	5570	63