KissMeData/263860/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204500	96329420	9680	9680	9680	9680	173
3	20241119	204400	96329420	9680	9680	9680	9680	0
4	20241119	204300	96329420	9680	9680	9680	9680	0
5	20241119	204200	96329420	9680	9680	9680	9680	0
6	20241119	204100	96329420	9680	9680	9680	9680	0
7	20241119	204000	96329420	9680	9680	9680	9680	0
8	20241119	203900	96329420	9680	9680	9680	9680	0
9	20241119	203800	96329420	9680	9680	9680	9680	0
10	20241119	203700	96329420	9680	9680	9680	9680	0
11	20241119	203600	96329420	9680	9680	9680	9680	0
12	20241119	203500	96329420	9680	9680	9680	9680	0
13	20241119	203400	96329420	9680	9680	9680	9680	0
14	20241119	203300	96329420	9680	9680	9680	9680	0
15	20241119	203200	96329420	9680	9680	9680	9680	0
16	20241119	203100	96329420	9680	9680	9680	9680	0
17	20241119	203000	96329420	9680	9680	9680	9680	0
18	20241119	202900	96329420	9680	9680	9680	9680	0
19	20241119	202800	96329420	9680	9680	9680	9680	0
20	20241119	202700	96329420	9680	9680	9680	9680	0
21	20241119	202600	96329420	9680	9680	9680	9680	0
22	20241119	202500	96329420	9680	9680	9680	9680	0
23	20241119	202400	96329420	9680	9680	9680	9680	0
24	20241119	202300	96329420	9680	9680	9680	9680	0
25	20241119	202200	96329420	9680	9680	9680	9680	0
26	20241119	202100	96329420	9680	9680	9680	9680	0
27	20241119	202000	96329420	9680	9680	9680	9680	0
28	20241119	201900	96329420	9680	9680	9680	9680	0
29	20241119	201800	96329420	9680	9680	9680	9680	0
30	20241119	201700	96329420	9680	9680	9680	9680	0
31	20241119	201600	96329420	9680	9680	9680	9680	0
32	20241119	201500	96329420	9680	9680	9680	9680	173
33	20241119	201400	96329420	9680	9680	9680	9680	0
34	20241119	201300	96329420	9680	9680	9680	9680	0
35	20241119	201200	96329420	9680	9680	9680	9680	0
36	20241119	201100	96329420	9680	9680	9680	9680	0
37	20241119	201000	96329420	9680	9680	9680	9680	0
38	20241119	200900	96329420	9680	9680	9680	9680	0
39	20241119	200800	96329420	9680	9680	9680	9680	0
40	20241119	200700	96329420	9680	9680	9680	9680	0
41	20241119	200600	96329420	9680	9680	9680	9680	0
42	20241119	200500	96329420	9680	9680	9680	9680	0
43	20241119	200400	96329420	9680	9680	9680	9680	0
44	20241119	200300	96329420	9680	9680	9680	9680	0
45	20241119	200200	96329420	9680	9680	9680	9680	0
46	20241119	200100	96329420	9680	9680	9680	9680	0
47	20241119	200000	96329420	9680	9680	9680	9680	0
48	20241119	195900	96329420	9680	9680	9680	9680	0
49	20241119	195800	96329420	9680	9680	9680	9680	0
50	20241119	195700	96329420	9680	9680	9680	9680	0
51	20241119	195600	96329420	9680	9680	9680	9680	0
52	20241119	195500	96329420	9680	9680	9680	9680	0
53	20241119	195400	96329420	9680	9680	9680	9680	0
54	20241119	195300	96329420	9680	9680	9680	9680	0
55	20241119	195200	96329420	9680	9680	9680	9680	0
56	20241119	195100	96329420	9680	9680	9680	9680	0
57	20241119	195000	96329420	9680	9680	9680	9680	0
58	20241119	194900	96329420	9680	9680	9680	9680	0
59	20241119	194800	96329420	9680	9680	9680	9680	0
60	20241119	194700	96329420	9680	9680	9680	9680	0
61	20241119	194600	96329420	9680	9680	9680	9680	0
62	20241119	194500	96329420	9680	9680	9680	9680	173
63	20241119	194400	96329420	9680	9680	9680	9680	0
64	20241119	194300	96329420	9680	9680	9680	9680	0
65	20241119	194200	96329420	9680	9680	9680	9680	0
66	20241119	194100	96329420	9680	9680	9680	9680	0
67	20241119	194000	96329420	9680	9680	9680	9680	0
68	20241119	193900	96329420	9680	9680	9680	9680	0
69	20241119	193800	96329420	9680	9680	9680	9680	0
70	20241119	193700	96329420	9680	9680	9680	9680	0
71	20241119	193600	96329420	9680	9680	9680	9680	0
72	20241119	193500	96329420	9680	9680	9680	9680	0
73	20241119	193400	96329420	9680	9680	9680	9680	0
74	20241119	193300	96329420	9680	9680	9680	9680	0
75	20241119	193200	96329420	9680	9680	9680	9680	0
76	20241119	193100	96329420	9680	9680	9680	9680	0
77	20241119	193000	96329420	9680	9680	9680	9680	0
78	20241119	192900	96329420	9680	9680	9680	9680	0
79	20241119	192800	96329420	9680	9680	9680	9680	0
80	20241119	192700	96329420	9680	9680	9680	9680	0
81	20241119	192600	96329420	9680	9680	9680	9680	0
82	20241119	192500	96329420	9680	9680	9680	9680	0
83	20241119	192400	96329420	9680	9680	9680	9680	0
84	20241119	192300	96329420	9680	9680	9680	9680	0
85	20241119	192200	96329420	9680	9680	9680	9680	0
86	20241119	192100	96329420	9680	9680	9680	9680	0
87	20241119	192000	96329420	9680	9680	9680	9680	0
88	20241119	191900	96329420	9680	9680	9680	9680	0
89	20241119	191800	96329420	9680	9680	9680	9680	0
90	20241119	191700	96329420	9680	9680	9680	9680	0
91	20241119	191600	96329420	9680	9680	9680	9680	0
92	20241119	191500	96329420	9680	9680	9680	9680	173
93	20241119	191400	96329420	9680	9680	9680	9680	0
94	20241119	191300	96329420	9680	9680	9680	9680	0
95	20241119	191200	96329420	9680	9680	9680	9680	0
96	20241119	191100	96329420	9680	9680	9680	9680	0
97	20241119	191000	96329420	9680	9680	9680	9680	0
98	20241119	190900	96329420	9680	9680	9680	9680	0
99	20241119	190800	96329420	9680	9680	9680	9680	0
100	20241119	190700	96329420	9680	9680	9680	9680	0
101	20241119	190600	96329420	9680	9680	9680	9680	0
102	20241119	190500	96329420	9680	9680	9680	9680	0
103	20241119	190400	96329420	9680	9680	9680	9680	0
104	20241119	190300	96329420	9680	9680	9680	9680	0
105	20241119	190200	96329420	9680	9680	9680	9680	0
106	20241119	190100	96329420	9680	9680	9680	9680	0
107	20241119	190000	96329420	9680	9680	9680	9680	0
108	20241119	185900	96329420	9680	9680	9680	9680	0
109	20241119	185800	96329420	9680	9680	9680	9680	0
110	20241119	185700	96329420	9680	9680	9680	9680	0
111	20241119	185600	96329420	9680	9680	9680	9680	0
112	20241119	185500	96329420	9680	9680	9680	9680	0
113	20241119	185400	96329420	9680	9680	9680	9680	0
114	20241119	185300	96329420	9680	9680	9680	9680	0
115	20241119	185200	96329420	9680	9680	9680	9680	0
116	20241119	185100	96329420	9680	9680	9680	9680	0
117	20241119	185000	96329420	9680	9680	9680	9680	0
118	20241119	184900	96329420	9680	9680	9680	9680	0
119	20241119	184800	96329420	9680	9680	9680	9680	0
120	20241119	184700	96329420	9680	9680	9680	9680	0
121	20241119	184600	96329420	9680	9680	9680	9680	0
122	20241119	184500	96329420	9680	9680	9680	9680	173
123	20241119	184400	96329420	9680	9680	9680	9680	0
124	20241119	184300	96329420	9680	9680	9680	9680	0
125	20241119	184200	96329420	9680	9680	9680	9680	0
126	20241119	184100	96329420	9680	9680	9680	9680	0
127	20241119	184000	96329420	9680	9680	9680	9680	0
128	20241119	183900	96329420	9680	9680	9680	9680	0
129	20241119	183800	96329420	9680	9680	9680	9680	0
130	20241119	183700	96329420	9680	9680	9680	9680	0
131	20241119	183600	96329420	9680	9680	9680	9680	0
132	20241119	183500	96329420	9680	9680	9680	9680	0
133	20241119	183400	96329420	9680	9680	9680	9680	0
134	20241119	183300	96329420	9680	9680	9680	9680	0
135	20241119	183200	96329420	9680	9680	9680	9680	0
136	20241119	183100	96329420	9680	9680	9680	9680	0
137	20241119	183000	96329420	9680	9680	9680	9680	0
138	20241119	182900	96329420	9680	9680	9680	9680	0
139	20241119	182800	96329420	9680	9680	9680	9680	0
140	20241119	182700	96329420	9680	9680	9680	9680	0
141	20241119	182600	96329420	9680	9680	9680	9680	0
142	20241119	182500	96329420	9680	9680	9680	9680	0
143	20241119	182400	96329420	9680	9680	9680	9680	0
144	20241119	182300	96329420	9680	9680	9680	9680	0
145	20241119	182200	96329420	9680	9680	9680	9680	0
146	20241119	182100	96329420	9680	9680	9680	9680	0
147	20241119	182000	96329420	9680	9680	9680	9680	0
148	20241119	181900	96329420	9680	9680	9680	9680	0
149	20241119	181800	96329420	9680	9680	9680	9680	0
150	20241119	181700	96329420	9680	9680	9680	9680	0
151	20241119	181600	96329420	9680	9680	9680	9680	0
152	20241119	181500	96329420	9680	9680	9680	9680	173
153	20241119	181400	96329420	9680	9680	9680	9680	0
154	20241119	181300	96329420	9680	9680	9680	9680	0
155	20241119	181200	96329420	9680	9680	9680	9680	0
156	20241119	181100	96329420	9680	9680	9680	9680	0
157	20241119	181000	96329420	9680	9680	9680	9680	0
158	20241119	180900	96329420	9680	9680	9680	9680	0
159	20241119	180800	96329420	9680	9680	9680	9680	0
160	20241119	180700	96329420	9680	9680	9680	9680	0
161	20241119	180600	96329420	9680	9680	9680	9680	0
162	20241119	180500	96329420	9680	9680	9680	9680	0
163	20241119	180400	96329420	9680	9680	9680	9680	0
164	20241119	180300	96329420	9680	9680	9680	9680	0
165	20241119	180200	96329420	9680	9680	9680	9680	0
166	20241119	180100	96329420	9680	9680	9680	9680	0
167	20241119	180000	96329420	9680	9680	9680	9680	0
168	20241119	175900	96329420	9680	9680	9680	9680	0
169	20241119	175800	96329420	9680	9680	9680	9680	0
170	20241119	175700	96329420	9680	9680	9680	9680	0
171	20241119	175600	96329420	9680	9680	9680	9680	0
172	20241119	175500	96329420	9680	9680	9680	9680	0
173	20241119	175400	96329420	9680	9680	9680	9680	0
174	20241119	175300	96329420	9680	9680	9680	9680	0
175	20241119	175200	96329420	9680	9680	9680	9680	0
176	20241119	175100	96329420	9680	9680	9680	9680	0
177	20241119	175000	96329420	9680	9680	9680	9680	0
178	20241119	174900	96329420	9680	9680	9680	9680	0
179	20241119	174800	96329420	9680	9680	9680	9680	0
180	20241119	174700	96329420	9680	9680	9680	9680	0
181	20241119	174600	96329420	9680	9680	9680	9680	0
182	20241119	174500	96329420	9680	9680	9680	9680	173
183	20241119	174400	96329420	9680	9680	9680	9680	0
184	20241119	174300	96329420	9680	9680	9680	9680	0
185	20241119	174200	96329420	9680	9680	9680	9680	0
186	20241119	174100	96329420	9680	9680	9680	9680	0
187	20241119	174000	96329420	9680	9680	9680	9680	0
188	20241119	173900	96329420	9680	9680	9680	9680	0
189	20241119	173800	96329420	9680	9680	9680	9680	0
190	20241119	173700	96329420	9680	9680	9680	9680	0
191	20241119	173600	96329420	9680	9680	9680	9680	0
192	20241119	173500	96329420	9680	9680	9680	9680	0
193	20241119	173400	96329420	9680	9680	9680	9680	0
194	20241119	173300	96329420	9680	9680	9680	9680	0
195	20241119	173200	96329420	9680	9680	9680	9680	0
196	20241119	173100	96329420	9680	9680	9680	9680	0
197	20241119	173000	96329420	9680	9680	9680	9680	0
198	20241119	172900	96329420	9680	9680	9680	9680	0
199	20241119	172800	96329420	9680	9680	9680	9680	0
200	20241119	172700	96329420	9680	9680	9680	9680	0
201	20241119	172600	96329420	9680	9680	9680	9680	0
202	20241119	172500	96329420	9680	9680	9680	9680	0
203	20241119	172400	96329420	9680	9680	9680	9680	0
204	20241119	172300	96329420	9680	9680	9680	9680	0
205	20241119	172200	96329420	9680	9680	9680	9680	0
206	20241119	172100	96329420	9680	9680	9680	9680	0
207	20241119	172000	96329420	9680	9680	9680	9680	0
208	20241119	171900	96329420	9680	9680	9680	9680	0
209	20241119	171800	96329420	9680	9680	9680	9680	0
210	20241119	171700	96329420	9680	9680	9680	9680	0
211	20241119	171600	96329420	9680	9680	9680	9680	0
212	20241119	171500	96329420	9680	9680	9680	9680	173
213	20241119	171400	96329420	9680	9680	9680	9680	0
214	20241119	171300	96329420	9680	9680	9680	9680	0
215	20241119	171200	96329420	9680	9680	9680	9680	0
216	20241119	171100	96329420	9680	9680	9680	9680	0
217	20241119	171000	96329420	9680	9680	9680	9680	0
218	20241119	170900	96329420	9680	9680	9680	9680	0
219	20241119	170800	96329420	9680	9680	9680	9680	0
220	20241119	170700	96329420	9680	9680	9680	9680	0
221	20241119	170600	96329420	9680	9680	9680	9680	0
222	20241119	170500	96329420	9680	9680	9680	9680	0
223	20241119	170400	96329420	9680	9680	9680	9680	0
224	20241119	170300	96329420	9680	9680	9680	9680	0
225	20241119	170200	96329420	9680	9680	9680	9680	0
226	20241119	170100	96329420	9680	9680	9680	9680	0
227	20241119	170000	96329420	9680	9680	9680	9680	0
228	20241119	165900	96329420	9680	9680	9680	9680	0
229	20241119	165800	96329420	9680	9680	9680	9680	0
230	20241119	165700	96329420	9680	9680	9680	9680	0
231	20241119	165600	96329420	9680	9680	9680	9680	0
232	20241119	165500	96329420	9680	9680	9680	9680	0
233	20241119	165400	96329420	9680	9680	9680	9680	0
234	20241119	165300	96329420	9680	9680	9680	9680	0
235	20241119	165200	96329420	9680	9680	9680	9680	0
236	20241119	165100	96329420	9680	9680	9680	9680	0
237	20241119	165000	96329420	9680	9680	9680	9680	0
238	20241119	164900	96329420	9680	9680	9680	9680	0
239	20241119	164800	96329420	9680	9680	9680	9680	0
240	20241119	164700	96329420	9680	9680	9680	9680	0
241	20241119	164600	96329420	9680	9680	9680	9680	0
242	20241119	164500	96329420	9680	9680	9680	9680	173
243	20241119	164400	96329420	9680	9680	9680	9680	0
244	20241119	164300	96329420	9680	9680	9680	9680	0
245	20241119	164200	96329420	9680	9680	9680	9680	0
246	20241119	164100	96329420	9680	9680	9680	9680	0
247	20241119	164000	96329420	9680	9680	9680	9680	0
248	20241119	163900	96329420	9680	9680	9680	9680	0
249	20241119	163800	96329420	9680	9680	9680	9680	0
250	20241119	163700	96329420	9680	9680	9680	9680	0
251	20241119	163600	96329420	9680	9680	9680	9680	0
252	20241119	163500	96329420	9680	9680	9680	9680	0
253	20241119	163400	96329420	9680	9680	9680	9680	0
254	20241119	163300	96329420	9680	9680	9680	9680	0
255	20241119	163200	96329420	9680	9680	9680	9680	0
256	20241119	163100	96329420	9680	9680	9680	9680	0
257	20241119	163000	96329420	9680	9680	9680	9680	0
258	20241119	162900	96329420	9680	9680	9680	9680	0
259	20241119	162800	96329420	9680	9680	9680	9680	0
260	20241119	162700	96329420	9680	9680	9680	9680	0
261	20241119	162600	96329420	9680	9680	9680	9680	0
262	20241119	162500	96329420	9680	9680	9680	9680	0
263	20241119	162400	96329420	9680	9680	9680	9680	0
264	20241119	162300	96329420	9680	9680	9680	9680	0
265	20241119	162200	96329420	9680	9680	9680	9680	0
266	20241119	162100	96329420	9680	9680	9680	9680	0
267	20241119	162000	96329420	9680	9680	9680	9680	0
268	20241119	161900	96329420	9680	9680	9680	9680	0
269	20241119	161800	96329420	9680	9680	9680	9680	0
270	20241119	161700	96329420	9680	9680	9680	9680	0
271	20241119	161600	96329420	9680	9680	9680	9680	0
272	20241119	161500	96329420	9680	9680	9680	9680	173
273	20241119	161400	96329420	9680	9680	9680	9680	0
274	20241119	161300	96329420	9680	9680	9680	9680	0
275	20241119	161200	96329420	9680	9680	9680	9680	0
276	20241119	161100	96329420	9680	9680	9680	9680	0
277	20241119	161000	96329420	9680	9680	9680	9680	0
278	20241119	160900	96329420	9680	9680	9680	9680	0
279	20241119	160800	96329420	9680	9680	9680	9680	0
280	20241119	160700	96329420	9680	9680	9680	9680	0
281	20241119	160600	96329420	9680	9680	9680	9680	0
282	20241119	160500	96329420	9680	9680	9680	9680	0
283	20241119	160400	96329420	9680	9680	9680	9680	0
284	20241119	160300	96329420	9680	9680	9680	9680	0
285	20241119	160200	96329420	9680	9680	9680	9680	0
286	20241119	160100	96329420	9680	9680	9680	9680	0
287	20241119	160000	96329420	9680	9680	9680	9680	0
288	20241119	155900	96329420	9680	9680	9680	9680	0
289	20241119	155800	96329420	9680	9680	9680	9680	0
290	20241119	155700	96329420	9680	9680	9680	9680	0
291	20241119	155600	96329420	9680	9680	9680	9680	0
292	20241119	155500	96329420	9680	9680	9680	9680	0
293	20241119	155400	96329420	9680	9680	9680	9680	0
294	20241119	155300	96329420	9680	9680	9680	9680	0
295	20241119	155200	96329420	9680	9680	9680	9680	0
296	20241119	155100	96329420	9680	9680	9680	9680	0
297	20241119	155000	96329420	9680	9680	9680	9680	0
298	20241119	154900	96329420	9680	9680	9680	9680	0
299	20241119	154800	96329420	9680	9680	9680	9680	0
300	20241119	154700	96329420	9680	9680	9680	9680	0
301	20241119	154600	96329420	9680	9680	9680	9680	0
302	20241119	154500	96329420	9680	9680	9680	9680	173
303	20241119	154400	96329420	9680	9680	9680	9680	0
304	20241119	154300	96329420	9680	9680	9680	9680	0
305	20241119	154200	96329420	9680	9680	9680	9680	0
306	20241119	154100	96329420	9680	9680	9680	9680	0
307	20241119	154000	96329420	9680	9680	9680	9680	0
308	20241119	153900	96329420	9680	9680	9680	9680	0
309	20241119	153800	96329420	9680	9680	9680	9680	0
310	20241119	153700	96329420	9680	9680	9680	9680	0
311	20241119	153600	96329420	9680	9680	9680	9680	0
312	20241119	153500	96329420	9680	9680	9680	9680	0
313	20241119	153400	96329420	9680	9680	9680	9680	0
314	20241119	153300	96329420	9680	9680	9680	9680	0
315	20241119	153200	96329420	9680	9680	9680	9680	0
316	20241119	153100	96329420	9680	9680	9680	9680	0
317	20241119	153000	96329420	9680	9680	9680	9680	173
318	20241119	152900	94654780	9600	9600	9600	9600	0
319	20241119	152800	94654780	9600	9600	9600	9600	0
320	20241119	152700	94654780	9600	9600	9600	9600	0
321	20241119	152600	94654780	9600	9600	9600	9600	0
322	20241119	152500	94654780	9600	9600	9600	9600	0
323	20241119	152400	94654780	9600	9600	9600	9600	0
324	20241119	152300	94654780	9600	9600	9600	9600	0
325	20241119	152200	94654780	9600	9600	9600	9600	0
326	20241119	152100	94654780	9600	9600	9600	9600	0
327	20241119	152000	94654780	9600	9600	9600	9600	0
328	20241119	151900	94654780	9600	9600	9600	9600	1
329	20241119	151800	94645180	9670	9670	9670	9670	0
330	20241119	151700	94645180	9670	9670	9670	9670	61
331	20241119	151600	94055310	9600	9600	9600	9600	0
332	20241119	151500	94055310	9600	9600	9600	9600	0
333	20241119	151400	94055310	9600	9600	9600	9600	1
334	20241119	151300	94045710	9670	9670	9670	9670	0
335	20241119	151200	94045710	9670	9670	9670	9670	0
336	20241119	151100	94045710	9670	9660	9670	9660	50
337	20241119	151000	93562240	9600	9600	9600	9600	0
338	20241119	150900	93562240	9600	9600	9600	9600	6
339	20241119	150800	93504640	9600	9600	9600	9600	0
340	20241119	150700	93504640	9600	9600	9600	9600	0
341	20241119	150600	93504640	9600	9600	9600	9600	1
342	20241119	150500	93495040	9660	9660	9660	9660	0
343	20241119	150400	93495040	9660	9660	9660	9660	0
344	20241119	150300	93495040	9660	9660	9660	9660	11
345	20241119	150200	93388780	9650	9650	9650	9650	443
346	20241119	150100	89113830	9640	9640	9640	9640	141
347	20241119	150000	87754590	9640	9640	9640	9640	0
348	20241119	145900	87754590	9640	9640	9640	9640	59
349	20241119	145800	87185830	9640	9640	9640	9640	0
350	20241119	145700	87185830	9640	9640	9640	9640	0
351	20241119	145600	87185830	9640	9640	9640	9640	0
352	20241119	145500	87185830	9640	9640	9640	9640	1
353	20241119	145400	87176190	9620	9620	9620	9620	0
354	20241119	145300	87176190	9620	9620	9620	9620	10
355	20241119	145200	87079990	9620	9620	9620	9620	13
356	20241119	145100	86954930	9640	9640	9640	9640	0
357	20241119	145000	86954930	9640	9640	9640	9640	0
358	20241119	144900	86954930	9640	9640	9640	9640	65
359	20241119	144800	86328330	9600	9600	9600	9600	0
360	20241119	144700	86328330	9600	9600	9600	9600	72
361	20241119	144600	85637130	9600	9600	9600	9600	0
362	20241119	144500	85637130	9600	9600	9600	9600	0
363	20241119	144400	85637130	9600	9600	9600	9600	0
364	20241119	144300	85637130	9600	9600	9600	9600	3
365	20241119	144200	85608330	9600	9600	9600	9600	0
366	20241119	144100	85608330	9600	9600	9600	9600	2
367	20241119	144000	85589130	9640	9640	9640	9640	0
368	20241119	143900	85589130	9640	9640	9640	9640	69
369	20241119	143800	84923970	9600	9600	9600	9600	0
370	20241119	143700	84923970	9600	9600	9600	9600	0
371	20241119	143600	84923970	9600	9600	9600	9600	0
372	20241119	143500	84923970	9600	9600	9600	9600	0
373	20241119	143400	84923970	9600	9600	9600	9600	2
374	20241119	143300	84904770	9640	9640	9640	9640	0
375	20241119	143200	84904770	9640	9640	9640	9640	0
376	20241119	143100	84904770	9640	9640	9640	9640	70
377	20241119	143000	84229970	9640	9640	9640	9640	0
378	20241119	142900	84229970	9640	9640	9640	9640	0
379	20241119	142800	84229970	9640	9640	9640	9640	0
380	20241119	142700	84229970	9640	9640	9640	9640	0
381	20241119	142600	84229970	9640	9640	9640	9640	0
382	20241119	142500	84229970	9640	9640	9640	9640	0
383	20241119	142400	84229970	9640	9640	9640	9640	0
384	20241119	142300	84229970	9640	9640	9640	9640	0
385	20241119	142200	84229970	9640	9640	9640	9640	0
386	20241119	142100	84229970	9640	9640	9640	9640	67
387	20241119	142000	83584090	9640	9640	9640	9640	0
388	20241119	141900	83584090	9640	9640	9640	9640	0
389	20241119	141800	83584090	9640	9640	9640	9640	0
390	20241119	141700	83584090	9640	9640	9640	9640	0
391	20241119	141600	83584090	9640	9640	9640	9640	0
392	20241119	141500	83584090	9640	9640	9640	9640	0
393	20241119	141400	83584090	9640	9640	9640	9640	0
394	20241119	141300	83584090	9640	9640	9640	9640	0
395	20241119	141200	83584090	9640	9640	9640	9640	0
396	20241119	141100	83584090	9640	9640	9640	9640	29
397	20241119	141000	83304530	9630	9630	9630	9630	0
398	20241119	140900	83304530	9630	9630	9630	9630	421
399	20241119	140800	79250300	9630	9630	9630	9630	0
400	20241119	140700	79250300	9630	9630	9630	9630	1
401	20241119	140600	79240670	9620	9620	9620	9620	0
402	20241119	140500	79240670	9620	9620	9620	9620	0
403	20241119	140400	79240670	9620	9620	9620	9620	370
404	20241119	140300	75681270	9530	9530	9530	9530	0
405	20241119	140200	75681270	9530	9530	9530	9530	0
406	20241119	140100	75681270	9530	9580	9630	9530	266
407	20241119	140000	73128300	9520	9490	9520	9490	1802
408	20241119	135900	56011050	9490	9490	9490	9490	0
409	20241119	135800	56011050	9490	9490	9490	9490	0
410	20241119	135700	56011050	9490	9490	9490	9490	0
411	20241119	135600	56011050	9490	9490	9490	9490	0
412	20241119	135500	56011050	9490	9490	9490	9490	0
413	20241119	135400	56011050	9490	9490	9490	9490	10
414	20241119	135300	55916150	9490	9490	9490	9490	1
415	20241119	135200	55906660	9510	9510	9510	9510	0
416	20241119	135100	55906660	9510	9540	9600	9080	1109
417	20241119	135000	45498200	9550	9550	9550	9550	0
418	20241119	134900	45498200	9550	9550	9550	9550	0
419	20241119	134800	45498200	9550	9550	9550	9550	57
420	20241119	134700	44953850	9560	9560	9560	9560	0
421	20241119	134600	44953850	9560	9560	9560	9560	95
422	20241119	134500	44045650	9570	9570	9570	9570	543
423	20241119	134400	38849140	9570	9570	9570	9570	0
424	20241119	134300	38849140	9570	9590	9590	9570	248
425	20241119	134200	36473840	9590	9590	9590	9590	159
426	20241119	134100	34949030	9600	9600	9600	9600	0
427	20241119	134000	34949030	9600	9600	9600	9600	5
428	20241119	133900	34901030	9600	9600	9600	9600	0
429	20241119	133800	34901030	9600	9600	9600	9600	0
430	20241119	133700	34901030	9600	9600	9600	9600	0
431	20241119	133600	34901030	9600	9600	9600	9600	0
432	20241119	133500	34901030	9600	9630	9630	9600	16
433	20241119	133400	34746980	9630	9630	9630	9630	0
434	20241119	133300	34746980	9630	9630	9630	9630	0
435	20241119	133200	34746980	9630	9630	9630	9630	0
436	20241119	133100	34746980	9630	9630	9630	9630	0
437	20241119	133000	34746980	9630	9630	9630	9630	0
438	20241119	132900	34746980	9630	9630	9630	9630	0
439	20241119	132800	34746980	9630	9630	9630	9630	0
440	20241119	132700	34746980	9630	9630	9630	9630	0
441	20241119	132600	34746980	9630	9630	9630	9630	0
442	20241119	132500	34746980	9630	9630	9630	9630	0
443	20241119	132400	34746980	9630	9630	9630	9630	0
444	20241119	132300	34746980	9630	9630	9630	9630	0
445	20241119	132200	34746980	9630	9630	9630	9630	0
446	20241119	132100	34746980	9630	9630	9630	9630	0
447	20241119	132000	34746980	9630	9630	9630	9630	0
448	20241119	131900	34746980	9630	9630	9630	9630	1
449	20241119	131800	34737350	9630	9630	9630	9630	0
450	20241119	131700	34737350	9630	9630	9630	9630	0
451	20241119	131600	34737350	9630	9630	9630	9630	0
452	20241119	131500	34737350	9630	9630	9630	9630	0
453	20241119	131400	34737350	9630	9630	9630	9630	1
454	20241119	131300	34727720	9600	9600	9600	9600	470
455	20241119	131200	30215720	9630	9630	9630	9630	0
456	20241119	131100	30215720	9630	9630	9630	9630	0
457	20241119	131000	30215720	9630	9630	9630	9630	0
458	20241119	130900	30215720	9630	9630	9630	9630	0
459	20241119	130800	30215720	9630	9630	9630	9630	0
460	20241119	130700	30215720	9630	9630	9630	9630	0
461	20241119	130600	30215720	9630	9630	9630	9630	0
462	20241119	130500	30215720	9630	9630	9630	9630	9
463	20241119	130400	30129050	9600	9600	9600	9600	1
464	20241119	130300	30119450	9630	9630	9630	9630	0
465	20241119	130200	30119450	9630	9630	9630	9630	2
466	20241119	130100	30100190	9630	9630	9630	9630	0
467	20241119	130000	30100190	9630	9630	9630	9630	0
468	20241119	125900	30100190	9630	9630	9630	9630	0
469	20241119	125800	30100190	9630	9630	9630	9630	0
470	20241119	125700	30100190	9630	9630	9630	9630	0
471	20241119	125600	30100190	9630	9630	9630	9630	0
472	20241119	125500	30100190	9630	9630	9630	9630	21
473	20241119	125400	29897960	9630	9630	9630	9630	0
474	20241119	125300	29897960	9630	9630	9630	9630	0
475	20241119	125200	29897960	9630	9630	9630	9630	0
476	20241119	125100	29897960	9630	9630	9630	9630	0
477	20241119	125000	29897960	9630	9630	9630	9630	0
478	20241119	124900	29897960	9630	9630	9630	9630	0
479	20241119	124800	29897960	9630	9630	9630	9630	0
480	20241119	124700	29897960	9630	9630	9630	9630	0
481	20241119	124600	29897960	9630	9630	9630	9630	0
482	20241119	124500	29897960	9630	9630	9630	9630	0
483	20241119	124400	29897960	9630	9630	9630	9630	0
484	20241119	124300	29897960	9630	9630	9630	9630	0
485	20241119	124200	29897960	9630	9630	9630	9630	0
486	20241119	124100	29897960	9630	9630	9630	9630	0
487	20241119	124000	29897960	9630	9630	9630	9630	0
488	20241119	123900	29897960	9630	9630	9630	9630	0
489	20241119	123800	29897960	9630	9630	9630	9630	10
490	20241119	123700	29801660	9630	9630	9630	9630	0
491	20241119	123600	29801660	9630	9630	9630	9630	0
492	20241119	123500	29801660	9630	9630	9630	9630	0
493	20241119	123400	29801660	9630	9630	9630	9630	0
494	20241119	123300	29801660	9630	9630	9630	9630	0
495	20241119	123200	29801660	9630	9630	9630	9630	0
496	20241119	123100	29801660	9630	9630	9630	9630	1
497	20241119	123000	29792030	9590	9590	9590	9590	0
498	20241119	122900	29792030	9590	9590	9590	9590	0
499	20241119	122800	29792030	9590	9590	9590	9590	0
500	20241119	122700	29792030	9590	9590	9590	9590	0
501	20241119	122600	29792030	9590	9590	9590	9590	0
502	20241119	122500	29792030	9590	9590	9590	9590	0
503	20241119	122400	29792030	9590	9590	9590	9590	40
504	20241119	122300	29408430	9590	9600	9600	9590	75
505	20241119	122200	28688580	9600	9600	9600	9600	0
506	20241119	122100	28688580	9600	9600	9600	9600	0
507	20241119	122000	28688580	9600	9600	9600	9600	0
508	20241119	121900	28688580	9600	9600	9600	9600	0
509	20241119	121800	28688580	9600	9650	9650	9600	131
510	20241119	121700	27427480	9650	9650	9650	9650	0
511	20241119	121600	27427480	9650	9650	9650	9650	0
512	20241119	121500	27427480	9650	9650	9650	9650	0
513	20241119	121400	27427480	9650	9650	9650	9650	0
514	20241119	121300	27427480	9650	9650	9650	9650	0
515	20241119	121200	27427480	9650	9600	9650	9600	274
516	20241119	121100	24793390	9600	9600	9600	9600	279
517	20241119	121000	22114990	9650	9650	9650	9650	0
518	20241119	120900	22114990	9650	9650	9650	9650	0
519	20241119	120800	22114990	9650	9650	9650	9650	0
520	20241119	120700	22114990	9650	9650	9650	9650	1
521	20241119	120600	22105340	9640	9640	9640	9640	0
522	20241119	120500	22105340	9640	9640	9640	9640	0
523	20241119	120400	22105340	9640	9640	9640	9640	0
524	20241119	120300	22105340	9640	9640	9640	9640	0
525	20241119	120200	22105340	9640	9640	9640	9640	0
526	20241119	120100	22105340	9640	9640	9640	9640	0
527	20241119	120000	22105340	9640	9640	9640	9640	0
528	20241119	115900	22105340	9640	9640	9640	9640	0
529	20241119	115800	22105340	9640	9640	9640	9640	2
530	20241119	115700	22086060	9640	9640	9640	9640	0
531	20241119	115600	22086060	9640	9640	9640	9640	0
532	20241119	115500	22086060	9640	9640	9640	9640	0
533	20241119	115400	22086060	9640	9640	9640	9640	0
534	20241119	115300	22086060	9640	9640	9640	9640	0
535	20241119	115200	22086060	9640	9640	9640	9640	0
536	20241119	115100	22086060	9640	9640	9640	9640	0
537	20241119	115000	22086060	9640	9640	9640	9640	0
538	20241119	114900	22086060	9640	9640	9640	9640	0
539	20241119	114800	22086060	9640	9640	9640	9640	0
540	20241119	114700	22086060	9640	9640	9640	9640	0
541	20241119	114600	22086060	9640	9640	9640	9640	0
542	20241119	114500	22086060	9640	9640	9640	9640	0
543	20241119	114400	22086060	9640	9640	9640	9640	0
544	20241119	114300	22086060	9640	9640	9640	9640	1
545	20241119	114200	22076420	9650	9650	9650	9650	0
546	20241119	114100	22076420	9650	9650	9650	9650	0
547	20241119	114000	22076420	9650	9650	9650	9650	0
548	20241119	113900	22076420	9650	9650	9650	9650	0
549	20241119	113800	22076420	9650	9650	9650	9650	0
550	20241119	113700	22076420	9650	9650	9650	9650	0
551	20241119	113600	22076420	9650	9650	9650	9650	0
552	20241119	113500	22076420	9650	9650	9650	9650	0
553	20241119	113400	22076420	9650	9650	9650	9650	0
554	20241119	113300	22076420	9650	9650	9650	9650	0
555	20241119	113200	22076420	9650	9650	9650	9650	0
556	20241119	113100	22076420	9650	9650	9650	9650	0
557	20241119	113000	22076420	9650	9650	9650	9650	0
558	20241119	112900	22076420	9650	9650	9650	9650	0
559	20241119	112800	22076420	9650	9650	9650	9650	0
560	20241119	112700	22076420	9650	9650	9650	9650	0
561	20241119	112600	22076420	9650	9650	9650	9650	0
562	20241119	112500	22076420	9650	9650	9650	9650	0
563	20241119	112400	22076420	9650	9650	9650	9650	0
564	20241119	112300	22076420	9650	9650	9650	9650	0
565	20241119	112200	22076420	9650	9650	9650	9650	0
566	20241119	112100	22076420	9650	9650	9650	9650	0
567	20241119	112000	22076420	9650	9650	9650	9650	0
568	20241119	111900	22076420	9650	9650	9650	9650	1
569	20241119	111800	22066770	9590	9600	9600	9590	75
570	20241119	111700	21347340	9630	9630	9630	9630	0
571	20241119	111600	21347340	9630	9630	9630	9630	0
572	20241119	111500	21347340	9630	9630	9630	9630	0
573	20241119	111400	21347340	9630	9630	9630	9630	0
574	20241119	111300	21347340	9630	9630	9630	9630	0
575	20241119	111200	21347340	9630	9630	9630	9630	0
576	20241119	111100	21347340	9630	9650	9650	9630	2
577	20241119	111000	21328060	9660	9660	9660	9660	0
578	20241119	110900	21328060	9660	9660	9660	9660	0
579	20241119	110800	21328060	9660	9660	9660	9660	0
580	20241119	110700	21328060	9660	9660	9660	9660	0
581	20241119	110600	21328060	9660	9660	9660	9660	0
582	20241119	110500	21328060	9660	9660	9660	9660	0
583	20241119	110400	21328060	9660	9660	9660	9660	0
584	20241119	110300	21328060	9660	9660	9660	9660	0
585	20241119	110200	21328060	9660	9660	9660	9660	0
586	20241119	110100	21328060	9660	9660	9660	9660	0
587	20241119	110000	21328060	9660	9660	9660	9660	0
588	20241119	105900	21328060	9660	9660	9660	9660	0
589	20241119	105800	21328060	9660	9660	9660	9660	0
590	20241119	105700	21328060	9660	9660	9660	9660	0
591	20241119	105600	21328060	9660	9660	9660	9660	0
592	20241119	105500	21328060	9660	9610	9660	9610	3
593	20241119	105400	21299180	9670	9670	9670	9670	0
594	20241119	105300	21299180	9670	9670	9670	9670	0
595	20241119	105200	21299180	9670	9670	9670	9670	0
596	20241119	105100	21299180	9670	9670	9670	9670	0
597	20241119	105000	21299180	9670	9670	9670	9670	0
598	20241119	104900	21299180	9670	9670	9670	9670	0
599	20241119	104800	21299180	9670	9670	9670	9670	0
600	20241119	104700	21299180	9670	9670	9670	9670	0
601	20241119	104600	21299180	9670	9670	9670	9670	0
602	20241119	104500	21299180	9670	9670	9670	9670	0
603	20241119	104400	21299180	9670	9670	9670	9670	0
604	20241119	104300	21299180	9670	9670	9670	9670	0
605	20241119	104200	21299180	9670	9670	9670	9670	0
606	20241119	104100	21299180	9670	9670	9670	9670	0
607	20241119	104000	21299180	9670	9670	9670	9670	0
608	20241119	103900	21299180	9670	9670	9670	9670	10
609	20241119	103800	21202480	9630	9630	9630	9630	0
610	20241119	103700	21202480	9630	9640	9640	9630	37
611	20241119	103600	20846160	9680	9680	9680	9680	0
612	20241119	103500	20846160	9680	9680	9680	9680	0
613	20241119	103400	20846160	9680	9680	9680	9680	50
614	20241119	103300	20362160	9680	9680	9680	9680	0
615	20241119	103200	20362160	9680	9680	9680	9680	0
616	20241119	103100	20362160	9680	9680	9680	9680	1
617	20241119	103000	20352480	9640	9640	9640	9640	2
618	20241119	102900	20333200	9640	9640	9640	9640	0
619	20241119	102800	20333200	9640	9640	9640	9640	0
620	20241119	102700	20333200	9640	9640	9640	9640	1
621	20241119	102600	20323560	9640	9640	9640	9640	0
622	20241119	102500	20323560	9640	9640	9640	9640	0
623	20241119	102400	20323560	9640	9640	9640	9640	20
624	20241119	102300	20130760	9660	9660	9660	9660	0
625	20241119	102200	20130760	9660	9660	9660	9660	1
626	20241119	102100	20121100	9670	9670	9670	9670	0
627	20241119	102000	20121100	9670	9670	9670	9670	0
628	20241119	101900	20121100	9670	9670	9670	9670	0
629	20241119	101800	20121100	9670	9670	9670	9670	0
630	20241119	101700	20121100	9670	9670	9670	9670	0
631	20241119	101600	20121100	9670	9670	9670	9670	0
632	20241119	101500	20121100	9670	9670	9670	9670	0
633	20241119	101400	20121100	9670	9670	9670	9670	0
634	20241119	101300	20121100	9670	9670	9670	9670	5
635	20241119	101200	20072750	9680	9680	9680	9680	4
636	20241119	101100	20034030	9680	9680	9680	9680	0
637	20241119	101000	20034030	9680	9680	9680	9680	0
638	20241119	100900	20034030	9680	9680	9680	9680	0
639	20241119	100800	20034030	9680	9680	9680	9680	0
640	20241119	100700	20034030	9680	9680	9680	9680	1
641	20241119	100600	20024350	9680	9680	9680	9680	1
642	20241119	100500	20014670	9680	9680	9680	9680	0
643	20241119	100400	20014670	9680	9680	9680	9680	0
644	20241119	100300	20014670	9680	9680	9680	9680	0
645	20241119	100200	20014670	9680	9680	9680	9680	0
646	20241119	100100	20014670	9680	9630	9680	9630	5
647	20241119	100000	19966470	9680	9680	9680	9680	0
648	20241119	095900	19966470	9680	9680	9680	9680	0
649	20241119	095800	19966470	9680	9680	9680	9680	0
650	20241119	095700	19966470	9680	9680	9680	9680	1
651	20241119	095600	19956790	9670	9670	9670	9670	0
652	20241119	095500	19956790	9670	9670	9670	9670	9
653	20241119	095400	19869760	9670	9670	9670	9670	10
654	20241119	095300	19773060	9670	9670	9670	9670	0
655	20241119	095200	19773060	9670	9670	9670	9670	0
656	20241119	095100	19773060	9670	9670	9670	9670	0
657	20241119	095000	19773060	9670	9670	9670	9670	0
658	20241119	094900	19773060	9670	9670	9670	9670	0
659	20241119	094800	19773060	9670	9670	9670	9670	1
660	20241119	094700	19763390	9670	9670	9670	9670	0
661	20241119	094600	19763390	9670	9670	9670	9670	0
662	20241119	094500	19763390	9670	9670	9670	9670	0
663	20241119	094400	19763390	9670	9670	9670	9670	0
664	20241119	094300	19763390	9670	9680	9680	9670	61
665	20241119	094200	19172920	9680	9680	9680	9680	3
666	20241119	094100	19143880	9680	9680	9680	9680	1
667	20241119	094000	19134200	9690	9690	9690	9690	10
668	20241119	093900	19037300	9700	9700	9700	9700	0
669	20241119	093800	19037300	9700	9700	9700	9700	0
670	20241119	093700	19037300	9700	9700	9700	9700	0
671	20241119	093600	19037300	9700	9700	9700	9700	0
672	20241119	093500	19037300	9700	9700	9700	9700	0
673	20241119	093400	19037300	9700	9700	9700	9700	0
674	20241119	093300	19037300	9700	9700	9700	9700	0
675	20241119	093200	19037300	9700	9700	9700	9700	0
676	20241119	093100	19037300	9700	9700	9700	9700	0
677	20241119	093000	19037300	9700	9680	9700	9680	15
678	20241119	092900	18891880	9660	9620	9660	9620	143
679	20241119	092800	17515740	9620	9620	9620	9620	0
680	20241119	092700	17515740	9620	9620	9620	9620	0
681	20241119	092600	17515740	9620	9620	9620	9620	187
682	20241119	092500	15716800	9610	9610	9610	9610	11
683	20241119	092400	15611090	9570	9570	9570	9570	0
684	20241119	092300	15611090	9570	9570	9570	9570	4
685	20241119	092200	15572810	9570	9570	9570	9560	11
686	20241119	092100	15467590	9620	9610	9620	9610	52
687	20241119	092000	14967390	9620	9620	9620	9620	0
688	20241119	091900	14967390	9620	9620	9620	9620	0
689	20241119	091800	14967390	9620	9620	9620	9620	1
690	20241119	091700	14957770	9590	9620	9620	9590	54
691	20241119	091600	14438350	9690	9690	9690	9690	0
692	20241119	091500	14438350	9690	9690	9690	9690	0
693	20241119	091400	14438350	9690	9690	9690	9690	0
694	20241119	091300	14438350	9690	9690	9690	9690	10
695	20241119	091200	14341450	9630	9630	9630	9630	0
696	20241119	091100	14341450	9630	9630	9630	9630	0
697	20241119	091000	14341450	9630	9630	9630	9630	0
698	20241119	090900	14341450	9630	9630	9630	9630	10
699	20241119	090800	14245150	9640	9640	9640	9640	10
700	20241119	090700	14148750	9700	9540	9700	9390	1108
701	20241119	090600	3607230	9600	9600	9600	9520	297
702	20241119	090500	768450	9610	9610	9610	9610	41
703	20241119	090400	374440	9610	9610	9610	9610	0
704	20241119	090300	374440	9610	9610	9610	9610	0
705	20241119	090200	374440	9610	9610	9610	9610	1
706	20241119	090100	364830	9600	9600	9600	9600	35
707	20241119	090000	28830	9610	9610	9610	9610	3