KissMeData/025870/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190900	27085010	5750	5750	5750	5750	256
3	20241119	190800	27085010	5750	5750	5750	5750	0
4	20241119	190700	27085010	5750	5750	5750	5750	0
5	20241119	190600	27085010	5750	5750	5750	5750	0
6	20241119	190500	27085010	5750	5750	5750	5750	0
7	20241119	190400	27085010	5750	5750	5750	5750	0
8	20241119	190300	27085010	5750	5750	5750	5750	0
9	20241119	190200	27085010	5750	5750	5750	5750	0
10	20241119	190100	27085010	5750	5750	5750	5750	0
11	20241119	190000	27085010	5750	5750	5750	5750	0
12	20241119	185900	27085010	5750	5750	5750	5750	0
13	20241119	185800	27085010	5750	5750	5750	5750	0
14	20241119	185700	27085010	5750	5750	5750	5750	0
15	20241119	185600	27085010	5750	5750	5750	5750	0
16	20241119	185500	27085010	5750	5750	5750	5750	0
17	20241119	185400	27085010	5750	5750	5750	5750	0
18	20241119	185300	27085010	5750	5750	5750	5750	0
19	20241119	185200	27085010	5750	5750	5750	5750	0
20	20241119	185100	27085010	5750	5750	5750	5750	0
21	20241119	185000	27085010	5750	5750	5750	5750	0
22	20241119	184900	27085010	5750	5750	5750	5750	0
23	20241119	184800	27085010	5750	5750	5750	5750	0
24	20241119	184700	27085010	5750	5750	5750	5750	0
25	20241119	184600	27085010	5750	5750	5750	5750	0
26	20241119	184500	27085010	5750	5750	5750	5750	0
27	20241119	184400	27085010	5750	5750	5750	5750	0
28	20241119	184300	27085010	5750	5750	5750	5750	0
29	20241119	184200	27085010	5750	5750	5750	5750	0
30	20241119	184100	27085010	5750	5750	5750	5750	0
31	20241119	184000	27085010	5750	5750	5750	5750	0
32	20241119	183900	27085010	5750	5750	5750	5750	256
33	20241119	183800	27085010	5750	5750	5750	5750	0
34	20241119	183700	27085010	5750	5750	5750	5750	0
35	20241119	183600	27085010	5750	5750	5750	5750	0
36	20241119	183500	27085010	5750	5750	5750	5750	0
37	20241119	183400	27085010	5750	5750	5750	5750	0
38	20241119	183300	27085010	5750	5750	5750	5750	0
39	20241119	183200	27085010	5750	5750	5750	5750	0
40	20241119	183100	27085010	5750	5750	5750	5750	0
41	20241119	183000	27085010	5750	5750	5750	5750	0
42	20241119	182900	27085010	5750	5750	5750	5750	0
43	20241119	182800	27085010	5750	5750	5750	5750	0
44	20241119	182700	27085010	5750	5750	5750	5750	0
45	20241119	182600	27085010	5750	5750	5750	5750	0
46	20241119	182500	27085010	5750	5750	5750	5750	0
47	20241119	182400	27085010	5750	5750	5750	5750	0
48	20241119	182300	27085010	5750	5750	5750	5750	0
49	20241119	182200	27085010	5750	5750	5750	5750	0
50	20241119	182100	27085010	5750	5750	5750	5750	0
51	20241119	182000	27085010	5750	5750	5750	5750	0
52	20241119	181900	27085010	5750	5750	5750	5750	0
53	20241119	181800	27085010	5750	5750	5750	5750	0
54	20241119	181700	27085010	5750	5750	5750	5750	0
55	20241119	181600	27085010	5750	5750	5750	5750	0
56	20241119	181500	27085010	5750	5750	5750	5750	0
57	20241119	181400	27085010	5750	5750	5750	5750	0
58	20241119	181300	27085010	5750	5750	5750	5750	0
59	20241119	181200	27085010	5750	5750	5750	5750	0
60	20241119	181100	27085010	5750	5750	5750	5750	0
61	20241119	181000	27085010	5750	5750	5750	5750	0
62	20241119	180900	27085010	5750	5750	5750	5750	256
63	20241119	180800	27085010	5750	5750	5750	5750	0
64	20241119	180700	27085010	5750	5750	5750	5750	0
65	20241119	180600	27085010	5750	5750	5750	5750	0
66	20241119	180500	27085010	5750	5750	5750	5750	0
67	20241119	180400	27085010	5750	5750	5750	5750	0
68	20241119	180300	27085010	5750	5750	5750	5750	0
69	20241119	180200	27085010	5750	5750	5750	5750	0
70	20241119	180100	27085010	5750	5750	5750	5750	0
71	20241119	180000	27085010	5750	5750	5750	5750	0
72	20241119	175900	27085010	5750	5750	5750	5750	0
73	20241119	175800	27085010	5750	5750	5750	5750	0
74	20241119	175700	27085010	5750	5750	5750	5750	0
75	20241119	175600	27085010	5750	5750	5750	5750	0
76	20241119	175500	27085010	5750	5750	5750	5750	0
77	20241119	175400	27085010	5750	5750	5750	5750	0
78	20241119	175300	27085010	5750	5750	5750	5750	0
79	20241119	175200	27085010	5750	5750	5750	5750	0
80	20241119	175100	27085010	5750	5750	5750	5750	0
81	20241119	175000	27085010	5750	5750	5750	5750	0
82	20241119	174900	27085010	5750	5750	5750	5750	0
83	20241119	174800	27085010	5750	5750	5750	5750	0
84	20241119	174700	27085010	5750	5750	5750	5750	0
85	20241119	174600	27085010	5750	5750	5750	5750	0
86	20241119	174500	27085010	5750	5750	5750	5750	0
87	20241119	174400	27085010	5750	5750	5750	5750	0
88	20241119	174300	27085010	5750	5750	5750	5750	0
89	20241119	174200	27085010	5750	5750	5750	5750	0
90	20241119	174100	27085010	5750	5750	5750	5750	0
91	20241119	174000	27085010	5750	5750	5750	5750	0
92	20241119	173900	27085010	5750	5750	5750	5750	256
93	20241119	173800	27085010	5750	5750	5750	5750	0
94	20241119	173700	27085010	5750	5750	5750	5750	0
95	20241119	173600	27085010	5750	5750	5750	5750	0
96	20241119	173500	27085010	5750	5750	5750	5750	0
97	20241119	173400	27085010	5750	5750	5750	5750	0
98	20241119	173300	27085010	5750	5750	5750	5750	0
99	20241119	173200	27085010	5750	5750	5750	5750	0
100	20241119	173100	27085010	5750	5750	5750	5750	0
101	20241119	173000	27085010	5750	5750	5750	5750	0
102	20241119	172900	27085010	5750	5750	5750	5750	0
103	20241119	172800	27085010	5750	5750	5750	5750	0
104	20241119	172700	27085010	5750	5750	5750	5750	0
105	20241119	172600	27085010	5750	5750	5750	5750	0
106	20241119	172500	27085010	5750	5750	5750	5750	0
107	20241119	172400	27085010	5750	5750	5750	5750	0
108	20241119	172300	27085010	5750	5750	5750	5750	0
109	20241119	172200	27085010	5750	5750	5750	5750	0
110	20241119	172100	27085010	5750	5750	5750	5750	0
111	20241119	172000	27085010	5750	5750	5750	5750	0
112	20241119	171900	27085010	5750	5750	5750	5750	0
113	20241119	171800	27085010	5750	5750	5750	5750	0
114	20241119	171700	27085010	5750	5750	5750	5750	0
115	20241119	171600	27085010	5750	5750	5750	5750	0
116	20241119	171500	27085010	5750	5750	5750	5750	0
117	20241119	171400	27085010	5750	5750	5750	5750	0
118	20241119	171300	27085010	5750	5750	5750	5750	0
119	20241119	171200	27085010	5750	5750	5750	5750	0
120	20241119	171100	27085010	5750	5750	5750	5750	0
121	20241119	171000	27085010	5750	5750	5750	5750	0
122	20241119	170900	27085010	5750	5750	5750	5750	256
123	20241119	170800	27085010	5750	5750	5750	5750	0
124	20241119	170700	27085010	5750	5750	5750	5750	0
125	20241119	170600	27085010	5750	5750	5750	5750	0
126	20241119	170500	27085010	5750	5750	5750	5750	0
127	20241119	170400	27085010	5750	5750	5750	5750	0
128	20241119	170300	27085010	5750	5750	5750	5750	0
129	20241119	170200	27085010	5750	5750	5750	5750	0
130	20241119	170100	27085010	5750	5750	5750	5750	0
131	20241119	170000	27085010	5750	5750	5750	5750	0
132	20241119	165900	27085010	5750	5750	5750	5750	0
133	20241119	165800	27085010	5750	5750	5750	5750	0
134	20241119	165700	27085010	5750	5750	5750	5750	0
135	20241119	165600	27085010	5750	5750	5750	5750	0
136	20241119	165500	27085010	5750	5750	5750	5750	0
137	20241119	165400	27085010	5750	5750	5750	5750	0
138	20241119	165300	27085010	5750	5750	5750	5750	0
139	20241119	165200	27085010	5750	5750	5750	5750	0
140	20241119	165100	27085010	5750	5750	5750	5750	0
141	20241119	165000	27085010	5750	5750	5750	5750	0
142	20241119	164900	27085010	5750	5750	5750	5750	0
143	20241119	164800	27085010	5750	5750	5750	5750	0
144	20241119	164700	27085010	5750	5750	5750	5750	0
145	20241119	164600	27085010	5750	5750	5750	5750	0
146	20241119	164500	27085010	5750	5750	5750	5750	0
147	20241119	164400	27085010	5750	5750	5750	5750	0
148	20241119	164300	27085010	5750	5750	5750	5750	0
149	20241119	164200	27085010	5750	5750	5750	5750	0
150	20241119	164100	27085010	5750	5750	5750	5750	0
151	20241119	164000	27085010	5750	5750	5750	5750	0
152	20241119	163900	27085010	5750	5750	5750	5750	256
153	20241119	163800	27085010	5750	5750	5750	5750	0
154	20241119	163700	27085010	5750	5750	5750	5750	0
155	20241119	163600	27085010	5750	5750	5750	5750	0
156	20241119	163500	27085010	5750	5750	5750	5750	0
157	20241119	163400	27085010	5750	5750	5750	5750	0
158	20241119	163300	27085010	5750	5750	5750	5750	0
159	20241119	163200	27085010	5750	5750	5750	5750	0
160	20241119	163100	27085010	5750	5750	5750	5750	0
161	20241119	163000	27085010	5750	5750	5750	5750	0
162	20241119	162900	27085010	5750	5750	5750	5750	0
163	20241119	162800	27085010	5750	5750	5750	5750	0
164	20241119	162700	27085010	5750	5750	5750	5750	0
165	20241119	162600	27085010	5750	5750	5750	5750	0
166	20241119	162500	27085010	5750	5750	5750	5750	0
167	20241119	162400	27085010	5750	5750	5750	5750	0
168	20241119	162300	27085010	5750	5750	5750	5750	0
169	20241119	162200	27085010	5750	5750	5750	5750	0
170	20241119	162100	27085010	5750	5750	5750	5750	0
171	20241119	162000	27085010	5750	5750	5750	5750	0
172	20241119	161900	27085010	5750	5750	5750	5750	0
173	20241119	161800	27085010	5750	5750	5750	5750	0
174	20241119	161700	27085010	5750	5750	5750	5750	0
175	20241119	161600	27085010	5750	5750	5750	5750	0
176	20241119	161500	27085010	5750	5750	5750	5750	0
177	20241119	161400	27085010	5750	5750	5750	5750	0
178	20241119	161300	27085010	5750	5750	5750	5750	0
179	20241119	161200	27085010	5750	5750	5750	5750	0
180	20241119	161100	27085010	5750	5750	5750	5750	0
181	20241119	161000	27085010	5750	5750	5750	5750	0
182	20241119	160900	27085010	5750	5750	5750	5750	256
183	20241119	160800	27085010	5750	5750	5750	5750	0
184	20241119	160700	27085010	5750	5750	5750	5750	0
185	20241119	160600	27085010	5750	5750	5750	5750	0
186	20241119	160500	27085010	5750	5750	5750	5750	0
187	20241119	160400	27085010	5750	5750	5750	5750	0
188	20241119	160300	27085010	5750	5750	5750	5750	0
189	20241119	160200	27085010	5750	5750	5750	5750	0
190	20241119	160100	27085010	5750	5750	5750	5750	0
191	20241119	160000	27085010	5750	5750	5750	5750	0
192	20241119	155900	27085010	5750	5750	5750	5750	0
193	20241119	155800	27085010	5750	5750	5750	5750	0
194	20241119	155700	27085010	5750	5750	5750	5750	0
195	20241119	155600	27085010	5750	5750	5750	5750	0
196	20241119	155500	27085010	5750	5750	5750	5750	0
197	20241119	155400	27085010	5750	5750	5750	5750	0
198	20241119	155300	27085010	5750	5750	5750	5750	0
199	20241119	155200	27085010	5750	5750	5750	5750	0
200	20241119	155100	27085010	5750	5750	5750	5750	0
201	20241119	155000	27085010	5750	5750	5750	5750	0
202	20241119	154900	27085010	5750	5750	5750	5750	0
203	20241119	154800	27085010	5750	5750	5750	5750	0
204	20241119	154700	27085010	5750	5750	5750	5750	0
205	20241119	154600	27085010	5750	5750	5750	5750	0
206	20241119	154500	27085010	5750	5750	5750	5750	0
207	20241119	154400	27085010	5750	5750	5750	5750	0
208	20241119	154300	27085010	5750	5750	5750	5750	0
209	20241119	154200	27085010	5750	5750	5750	5750	0
210	20241119	154100	27085010	5750	5750	5750	5750	0
211	20241119	154000	27085010	5750	5750	5750	5750	0
212	20241119	153900	27085010	5750	5750	5750	5750	256
213	20241119	153800	27085010	5750	5750	5750	5750	0
214	20241119	153700	27085010	5750	5750	5750	5750	0
215	20241119	153600	27085010	5750	5750	5750	5750	0
216	20241119	153500	27085010	5750	5750	5750	5750	0
217	20241119	153400	27085010	5750	5750	5750	5750	0
218	20241119	153300	27085010	5750	5750	5750	5750	0
219	20241119	153200	27085010	5750	5750	5750	5750	0
220	20241119	153100	27085010	5750	5750	5750	5750	0
221	20241119	153000	27085010	5750	5750	5750	5750	256
222	20241119	152900	25613010	5770	5770	5770	5770	0
223	20241119	152800	25613010	5770	5770	5770	5770	0
224	20241119	152700	25613010	5770	5770	5770	5770	0
225	20241119	152600	25613010	5770	5770	5770	5770	0
226	20241119	152500	25613010	5770	5770	5770	5770	0
227	20241119	152400	25613010	5770	5770	5770	5770	0
228	20241119	152300	25613010	5770	5770	5770	5770	0
229	20241119	152200	25613010	5770	5770	5770	5770	0
230	20241119	152100	25613010	5770	5770	5770	5770	0
231	20241119	152000	25613010	5770	5770	5770	5770	0
232	20241119	151900	25613010	5770	5770	5770	5770	0
233	20241119	151800	25613010	5770	5760	5770	5760	5
234	20241119	151700	25584200	5750	5750	5750	5750	66
235	20241119	151600	25204700	5750	5750	5750	5750	300
236	20241119	151500	23479700	5750	5750	5750	5750	0
237	20241119	151400	23479700	5750	5750	5750	5750	0
238	20241119	151300	23479700	5750	5750	5750	5750	0
239	20241119	151200	23479700	5750	5750	5750	5750	0
240	20241119	151100	23479700	5750	5750	5750	5750	100
241	20241119	151000	22904700	5750	5750	5750	5750	0
242	20241119	150900	22904700	5750	5750	5750	5750	0
243	20241119	150800	22904700	5750	5750	5750	5750	0
244	20241119	150700	22904700	5750	5750	5750	5750	0
245	20241119	150600	22904700	5750	5750	5750	5750	0
246	20241119	150500	22904700	5750	5750	5750	5750	0
247	20241119	150400	22904700	5750	5750	5750	5750	141
248	20241119	150300	22093950	5770	5770	5770	5770	0
249	20241119	150200	22093950	5770	5770	5770	5770	0
250	20241119	150100	22093950	5770	5770	5770	5770	0
251	20241119	150000	22093950	5770	5770	5770	5770	0
252	20241119	145900	22093950	5770	5770	5770	5770	0
253	20241119	145800	22093950	5770	5770	5770	5770	0
254	20241119	145700	22093950	5770	5770	5770	5770	0
255	20241119	145600	22093950	5770	5770	5770	5770	0
256	20241119	145500	22093950	5770	5770	5770	5770	0
257	20241119	145400	22093950	5770	5770	5770	5770	0
258	20241119	145300	22093950	5770	5770	5770	5770	0
259	20241119	145200	22093950	5770	5770	5770	5770	0
260	20241119	145100	22093950	5770	5770	5770	5770	0
261	20241119	145000	22093950	5770	5770	5770	5770	0
262	20241119	144900	22093950	5770	5770	5770	5770	0
263	20241119	144800	22093950	5770	5770	5770	5770	0
264	20241119	144700	22093950	5770	5770	5770	5770	0
265	20241119	144600	22093950	5770	5770	5770	5770	0
266	20241119	144500	22093950	5770	5770	5770	5770	0
267	20241119	144400	22093950	5770	5770	5770	5770	0
268	20241119	144300	22093950	5770	5770	5770	5770	0
269	20241119	144200	22093950	5770	5770	5770	5770	0
270	20241119	144100	22093950	5770	5770	5770	5770	0
271	20241119	144000	22093950	5770	5770	5770	5770	0
272	20241119	143900	22093950	5770	5770	5770	5770	0
273	20241119	143800	22093950	5770	5770	5770	5770	0
274	20241119	143700	22093950	5770	5770	5770	5770	0
275	20241119	143600	22093950	5770	5770	5770	5770	1
276	20241119	143500	22088180	5740	5740	5740	5740	0
277	20241119	143400	22088180	5740	5740	5740	5740	0
278	20241119	143300	22088180	5740	5740	5740	5740	0
279	20241119	143200	22088180	5740	5740	5740	5740	0
280	20241119	143100	22088180	5740	5740	5740	5740	0
281	20241119	143000	22088180	5740	5740	5740	5740	0
282	20241119	142900	22088180	5740	5740	5740	5740	0
283	20241119	142800	22088180	5740	5740	5740	5740	0
284	20241119	142700	22088180	5740	5740	5740	5740	0
285	20241119	142600	22088180	5740	5740	5740	5740	0
286	20241119	142500	22088180	5740	5740	5740	5740	0
287	20241119	142400	22088180	5740	5740	5740	5740	0
288	20241119	142300	22088180	5740	5740	5740	5740	0
289	20241119	142200	22088180	5740	5740	5740	5740	0
290	20241119	142100	22088180	5740	5740	5740	5740	0
291	20241119	142000	22088180	5740	5740	5740	5740	0
292	20241119	141900	22088180	5740	5740	5740	5740	0
293	20241119	141800	22088180	5740	5740	5740	5740	0
294	20241119	141700	22088180	5740	5760	5760	5740	614
295	20241119	141600	18560910	5770	5770	5770	5770	0
296	20241119	141500	18560910	5770	5770	5770	5770	0
297	20241119	141400	18560910	5770	5770	5770	5770	0
298	20241119	141300	18560910	5770	5770	5770	5770	168
299	20241119	141200	17591550	5780	5780	5780	5780	0
300	20241119	141100	17591550	5780	5780	5780	5780	0
301	20241119	141000	17591550	5780	5780	5780	5780	0
302	20241119	140900	17591550	5780	5780	5780	5780	0
303	20241119	140800	17591550	5780	5780	5780	5780	0
304	20241119	140700	17591550	5780	5780	5780	5780	0
305	20241119	140600	17591550	5780	5780	5780	5780	0
306	20241119	140500	17591550	5780	5780	5780	5780	0
307	20241119	140400	17591550	5780	5780	5780	5780	0
308	20241119	140300	17591550	5780	5780	5780	5780	0
309	20241119	140200	17591550	5780	5780	5780	5780	0
310	20241119	140100	17591550	5780	5780	5780	5780	0
311	20241119	140000	17591550	5780	5780	5780	5780	0
312	20241119	135900	17591550	5780	5780	5780	5780	0
313	20241119	135800	17591550	5780	5780	5780	5780	0
314	20241119	135700	17591550	5780	5780	5780	5780	0
315	20241119	135600	17591550	5780	5780	5780	5780	0
316	20241119	135500	17591550	5780	5780	5780	5780	0
317	20241119	135400	17591550	5780	5780	5780	5780	0
318	20241119	135300	17591550	5780	5780	5780	5780	0
319	20241119	135200	17591550	5780	5780	5780	5780	0
320	20241119	135100	17591550	5780	5780	5780	5780	0
321	20241119	135000	17591550	5780	5780	5780	5780	0
322	20241119	134900	17591550	5780	5780	5780	5780	0
323	20241119	134800	17591550	5780	5780	5780	5780	0
324	20241119	134700	17591550	5780	5770	5780	5770	291
325	20241119	134600	15912470	5770	5770	5770	5770	0
326	20241119	134500	15912470	5770	5770	5770	5770	0
327	20241119	134400	15912470	5770	5770	5770	5770	0
328	20241119	134300	15912470	5770	5770	5770	5770	142
329	20241119	134200	15093130	5770	5770	5770	5770	0
330	20241119	134100	15093130	5770	5770	5770	5770	0
331	20241119	134000	15093130	5770	5770	5770	5770	0
332	20241119	133900	15093130	5770	5770	5770	5770	1
333	20241119	133800	15087360	5760	5760	5760	5760	0
334	20241119	133700	15087360	5760	5760	5760	5760	0
335	20241119	133600	15087360	5760	5760	5760	5760	38
336	20241119	133500	14868480	5760	5760	5760	5760	0
337	20241119	133400	14868480	5760	5760	5760	5760	0
338	20241119	133300	14868480	5760	5760	5760	5760	0
339	20241119	133200	14868480	5760	5760	5760	5760	0
340	20241119	133100	14868480	5760	5760	5760	5760	0
341	20241119	133000	14868480	5760	5760	5760	5760	0
342	20241119	132900	14868480	5760	5760	5760	5760	0
343	20241119	132800	14868480	5760	5760	5760	5760	0
344	20241119	132700	14868480	5760	5760	5760	5760	0
345	20241119	132600	14868480	5760	5760	5760	5760	0
346	20241119	132500	14868480	5760	5760	5760	5760	0
347	20241119	132400	14868480	5760	5760	5760	5760	100
348	20241119	132300	14292480	5760	5760	5760	5760	0
349	20241119	132200	14292480	5760	5760	5760	5760	0
350	20241119	132100	14292480	5760	5760	5760	5760	0
351	20241119	132000	14292480	5760	5760	5760	5760	0
352	20241119	131900	14292480	5760	5760	5760	5760	0
353	20241119	131800	14292480	5760	5760	5760	5760	0
354	20241119	131700	14292480	5760	5760	5760	5760	0
355	20241119	131600	14292480	5760	5760	5760	5760	0
356	20241119	131500	14292480	5760	5760	5760	5760	0
357	20241119	131400	14292480	5760	5760	5760	5760	0
358	20241119	131300	14292480	5760	5760	5760	5760	0
359	20241119	131200	14292480	5760	5760	5760	5760	0
360	20241119	131100	14292480	5760	5760	5760	5760	0
361	20241119	131000	14292480	5760	5760	5760	5760	0
362	20241119	130900	14292480	5760	5760	5760	5760	0
363	20241119	130800	14292480	5760	5760	5760	5760	2
364	20241119	130700	14280960	5760	5760	5760	5760	0
365	20241119	130600	14280960	5760	5760	5760	5760	0
366	20241119	130500	14280960	5760	5760	5760	5760	0
367	20241119	130400	14280960	5760	5760	5760	5760	1
368	20241119	130300	14275200	5750	5750	5750	5750	0
369	20241119	130200	14275200	5750	5750	5750	5750	0
370	20241119	130100	14275200	5750	5750	5750	5750	0
371	20241119	130000	14275200	5750	5750	5750	5750	0
372	20241119	125900	14275200	5750	5750	5750	5750	0
373	20241119	125800	14275200	5750	5750	5750	5750	0
374	20241119	125700	14275200	5750	5750	5750	5750	0
375	20241119	125600	14275200	5750	5750	5750	5750	0
376	20241119	125500	14275200	5750	5750	5750	5750	0
377	20241119	125400	14275200	5750	5750	5750	5750	0
378	20241119	125300	14275200	5750	5750	5750	5750	0
379	20241119	125200	14275200	5750	5750	5750	5750	0
380	20241119	125100	14275200	5750	5750	5750	5750	0
381	20241119	125000	14275200	5750	5750	5750	5750	0
382	20241119	124900	14275200	5750	5750	5750	5750	0
383	20241119	124800	14275200	5750	5750	5750	5750	0
384	20241119	124700	14275200	5750	5750	5750	5750	0
385	20241119	124600	14275200	5750	5750	5750	5750	0
386	20241119	124500	14275200	5750	5750	5750	5750	0
387	20241119	124400	14275200	5750	5750	5750	5750	0
388	20241119	124300	14275200	5750	5750	5750	5750	0
389	20241119	124200	14275200	5750	5750	5750	5750	0
390	20241119	124100	14275200	5750	5750	5750	5750	0
391	20241119	124000	14275200	5750	5750	5750	5750	0
392	20241119	123900	14275200	5750	5750	5750	5750	0
393	20241119	123800	14275200	5750	5750	5750	5750	0
394	20241119	123700	14275200	5750	5750	5750	5750	0
395	20241119	123600	14275200	5750	5750	5750	5750	0
396	20241119	123500	14275200	5750	5750	5750	5750	0
397	20241119	123400	14275200	5750	5750	5750	5750	0
398	20241119	123300	14275200	5750	5750	5750	5750	0
399	20241119	123200	14275200	5750	5750	5750	5750	0
400	20241119	123100	14275200	5750	5750	5750	5750	0
401	20241119	123000	14275200	5750	5750	5750	5750	0
402	20241119	122900	14275200	5750	5750	5750	5750	0
403	20241119	122800	14275200	5750	5750	5750	5750	0
404	20241119	122700	14275200	5750	5750	5750	5750	0
405	20241119	122600	14275200	5750	5750	5750	5750	0
406	20241119	122500	14275200	5750	5750	5750	5750	0
407	20241119	122400	14275200	5750	5750	5750	5750	0
408	20241119	122300	14275200	5750	5750	5750	5750	0
409	20241119	122200	14275200	5750	5750	5750	5750	47
410	20241119	122100	14004950	5750	5750	5750	5750	0
411	20241119	122000	14004950	5750	5750	5750	5750	0
412	20241119	121900	14004950	5750	5750	5750	5750	0
413	20241119	121800	14004950	5750	5750	5750	5750	0
414	20241119	121700	14004950	5750	5750	5750	5750	0
415	20241119	121600	14004950	5750	5750	5750	5750	0
416	20241119	121500	14004950	5750	5750	5750	5750	173
417	20241119	121400	13010200	5760	5760	5760	5760	0
418	20241119	121300	13010200	5760	5760	5760	5760	0
419	20241119	121200	13010200	5760	5760	5760	5760	7
420	20241119	121100	12969880	5770	5770	5770	5770	0
421	20241119	121000	12969880	5770	5770	5770	5770	0
422	20241119	120900	12969880	5770	5770	5770	5770	0
423	20241119	120800	12969880	5770	5770	5770	5770	0
424	20241119	120700	12969880	5770	5770	5770	5770	0
425	20241119	120600	12969880	5770	5770	5770	5770	0
426	20241119	120500	12969880	5770	5770	5770	5770	0
427	20241119	120400	12969880	5770	5770	5770	5770	150
428	20241119	120300	12104380	5770	5770	5770	5770	0
429	20241119	120200	12104380	5770	5770	5770	5770	0
430	20241119	120100	12104380	5770	5770	5770	5770	0
431	20241119	120000	12104380	5770	5770	5770	5770	52
432	20241119	115900	11804340	5760	5760	5760	5760	0
433	20241119	115800	11804340	5760	5760	5760	5760	0
434	20241119	115700	11804340	5760	5760	5760	5760	0
435	20241119	115600	11804340	5760	5760	5760	5760	0
436	20241119	115500	11804340	5760	5760	5760	5760	0
437	20241119	115400	11804340	5760	5760	5760	5760	0
438	20241119	115300	11804340	5760	5760	5760	5760	0
439	20241119	115200	11804340	5760	5760	5760	5760	0
440	20241119	115100	11804340	5760	5760	5760	5760	0
441	20241119	115000	11804340	5760	5760	5760	5760	4
442	20241119	114900	11781300	5750	5750	5750	5750	0
443	20241119	114800	11781300	5750	5750	5750	5750	0
444	20241119	114700	11781300	5750	5750	5750	5750	0
445	20241119	114600	11781300	5750	5750	5750	5750	0
446	20241119	114500	11781300	5750	5750	5750	5750	0
447	20241119	114400	11781300	5750	5750	5750	5750	0
448	20241119	114300	11781300	5750	5750	5750	5750	0
449	20241119	114200	11781300	5750	5750	5750	5750	0
450	20241119	114100	11781300	5750	5750	5750	5750	0
451	20241119	114000	11781300	5750	5750	5750	5750	0
452	20241119	113900	11781300	5750	5750	5750	5750	0
453	20241119	113800	11781300	5750	5750	5750	5750	0
454	20241119	113700	11781300	5750	5750	5750	5750	0
455	20241119	113600	11781300	5750	5750	5750	5750	0
456	20241119	113500	11781300	5750	5750	5750	5750	0
457	20241119	113400	11781300	5750	5750	5750	5750	0
458	20241119	113300	11781300	5750	5750	5750	5750	0
459	20241119	113200	11781300	5750	5750	5750	5750	0
460	20241119	113100	11781300	5750	5750	5750	5750	0
461	20241119	113000	11781300	5750	5750	5750	5750	0
462	20241119	112900	11781300	5750	5750	5750	5750	0
463	20241119	112800	11781300	5750	5750	5750	5750	0
464	20241119	112700	11781300	5750	5750	5750	5750	0
465	20241119	112600	11781300	5750	5750	5750	5750	0
466	20241119	112500	11781300	5750	5750	5750	5750	500
467	20241119	112400	8906300	5760	5760	5760	5760	0
468	20241119	112300	8906300	5760	5770	5770	5760	791
469	20241119	112200	4348900	5780	5780	5780	5780	0
470	20241119	112100	4348900	5780	5780	5780	5780	0
471	20241119	112000	4348900	5780	5780	5780	5780	0
472	20241119	111900	4348900	5780	5780	5780	5780	0
473	20241119	111800	4348900	5780	5780	5780	5780	0
474	20241119	111700	4348900	5780	5780	5780	5780	0
475	20241119	111600	4348900	5780	5780	5780	5780	0
476	20241119	111500	4348900	5780	5780	5780	5780	10
477	20241119	111400	4291100	5780	5780	5780	5780	0
478	20241119	111300	4291100	5780	5780	5780	5780	0
479	20241119	111200	4291100	5780	5780	5780	5780	0
480	20241119	111100	4291100	5780	5780	5780	5780	0
481	20241119	111000	4291100	5780	5780	5780	5780	0
482	20241119	110900	4291100	5780	5780	5780	5780	0
483	20241119	110800	4291100	5780	5780	5780	5780	0
484	20241119	110700	4291100	5780	5780	5780	5780	0
485	20241119	110600	4291100	5780	5780	5780	5780	1
486	20241119	110500	4285320	5790	5790	5790	5790	0
487	20241119	110400	4285320	5790	5790	5790	5790	0
488	20241119	110300	4285320	5790	5790	5790	5790	0
489	20241119	110200	4285320	5790	5790	5790	5790	0
490	20241119	110100	4285320	5790	5790	5790	5790	0
491	20241119	110000	4285320	5790	5790	5790	5790	2
492	20241119	105900	4273740	5790	5790	5790	5790	20
493	20241119	105800	4157940	5780	5780	5780	5780	0
494	20241119	105700	4157940	5780	5780	5780	5780	0
495	20241119	105600	4157940	5780	5780	5780	5780	0
496	20241119	105500	4157940	5780	5780	5780	5780	0
497	20241119	105400	4157940	5780	5780	5780	5780	0
498	20241119	105300	4157940	5780	5780	5780	5780	0
499	20241119	105200	4157940	5780	5780	5780	5780	0
500	20241119	105100	4157940	5780	5780	5780	5780	0
501	20241119	105000	4157940	5780	5780	5780	5780	0
502	20241119	104900	4157940	5780	5780	5780	5780	0
503	20241119	104800	4157940	5780	5780	5780	5780	0
504	20241119	104700	4157940	5780	5780	5780	5780	50
505	20241119	104600	3868940	5780	5780	5780	5780	0
506	20241119	104500	3868940	5780	5780	5780	5780	0
507	20241119	104400	3868940	5780	5780	5780	5780	0
508	20241119	104300	3868940	5780	5780	5780	5780	0
509	20241119	104200	3868940	5780	5780	5780	5780	0
510	20241119	104100	3868940	5780	5780	5780	5780	0
511	20241119	104000	3868940	5780	5780	5780	5780	0
512	20241119	103900	3868940	5780	5780	5780	5780	0
513	20241119	103800	3868940	5780	5780	5780	5780	0
514	20241119	103700	3868940	5780	5780	5780	5780	0
515	20241119	103600	3868940	5780	5780	5780	5780	0
516	20241119	103500	3868940	5780	5780	5780	5780	0
517	20241119	103400	3868940	5780	5780	5780	5780	0
518	20241119	103300	3868940	5780	5780	5780	5780	0
519	20241119	103200	3868940	5780	5780	5780	5780	0
520	20241119	103100	3868940	5780	5780	5780	5780	0
521	20241119	103000	3868940	5780	5780	5780	5780	0
522	20241119	102900	3868940	5780	5780	5780	5780	0
523	20241119	102800	3868940	5780	5780	5780	5780	0
524	20241119	102700	3868940	5780	5780	5780	5780	0
525	20241119	102600	3868940	5780	5780	5780	5780	0
526	20241119	102500	3868940	5780	5780	5780	5780	0
527	20241119	102400	3868940	5780	5780	5780	5780	0
528	20241119	102300	3868940	5780	5780	5780	5780	0
529	20241119	102200	3868940	5780	5780	5780	5780	0
530	20241119	102100	3868940	5780	5780	5780	5780	0
531	20241119	102000	3868940	5780	5780	5780	5780	0
532	20241119	101900	3868940	5780	5780	5780	5780	0
533	20241119	101800	3868940	5780	5780	5780	5780	0
534	20241119	101700	3868940	5780	5780	5780	5780	0
535	20241119	101600	3868940	5780	5780	5780	5780	0
536	20241119	101500	3868940	5780	5780	5780	5780	0
537	20241119	101400	3868940	5780	5780	5780	5780	0
538	20241119	101300	3868940	5780	5780	5780	5780	0
539	20241119	101200	3868940	5780	5780	5780	5780	0
540	20241119	101100	3868940	5780	5780	5780	5780	0
541	20241119	101000	3868940	5780	5780	5780	5780	0
542	20241119	100900	3868940	5780	5780	5780	5780	0
543	20241119	100800	3868940	5780	5780	5780	5780	0
544	20241119	100700	3868940	5780	5780	5780	5780	15
545	20241119	100600	3782240	5780	5780	5780	5780	0
546	20241119	100500	3782240	5780	5780	5780	5780	39
547	20241119	100400	3556820	5780	5780	5780	5780	0
548	20241119	100300	3556820	5780	5780	5780	5780	0
549	20241119	100200	3556820	5780	5780	5780	5780	0
550	20241119	100100	3556820	5780	5780	5780	5780	0
551	20241119	100000	3556820	5780	5780	5780	5780	100
552	20241119	095900	2978820	5760	5760	5760	5760	0
553	20241119	095800	2978820	5760	5760	5760	5760	0
554	20241119	095700	2978820	5760	5760	5760	5760	0
555	20241119	095600	2978820	5760	5760	5760	5760	0
556	20241119	095500	2978820	5760	5760	5760	5760	0
557	20241119	095400	2978820	5760	5760	5760	5760	0
558	20241119	095300	2978820	5760	5760	5760	5760	0
559	20241119	095200	2978820	5760	5760	5760	5760	0
560	20241119	095100	2978820	5760	5760	5760	5760	0
561	20241119	095000	2978820	5760	5760	5760	5760	0
562	20241119	094900	2978820	5760	5760	5760	5760	0
563	20241119	094800	2978820	5760	5760	5760	5760	0
564	20241119	094700	2978820	5760	5760	5760	5760	0
565	20241119	094600	2978820	5760	5760	5760	5760	0
566	20241119	094500	2978820	5760	5760	5760	5760	0
567	20241119	094400	2978820	5760	5760	5760	5760	0
568	20241119	094300	2978820	5760	5760	5760	5760	0
569	20241119	094200	2978820	5760	5760	5760	5760	0
570	20241119	094100	2978820	5760	5760	5760	5760	0
571	20241119	094000	2978820	5760	5760	5760	5760	0
572	20241119	093900	2978820	5760	5760	5760	5760	0
573	20241119	093800	2978820	5760	5760	5760	5760	0
574	20241119	093700	2978820	5760	5760	5760	5760	4
575	20241119	093600	2955780	5760	5760	5760	5760	0
576	20241119	093500	2955780	5760	5760	5760	5760	21
577	20241119	093400	2834820	5770	5790	5790	5770	206
578	20241119	093300	1643820	5780	5780	5780	5780	0
579	20241119	093200	1643820	5780	5780	5780	5780	2
580	20241119	093100	1632260	5790	5790	5790	5790	0
581	20241119	093000	1632260	5790	5790	5790	5790	0
582	20241119	092900	1632260	5790	5790	5790	5790	0
583	20241119	092800	1632260	5790	5790	5790	5790	0
584	20241119	092700	1632260	5790	5770	5790	5770	5
585	20241119	092600	1603390	5770	5770	5770	5770	0
586	20241119	092500	1603390	5770	5770	5770	5770	0
587	20241119	092400	1603390	5770	5770	5770	5770	0
588	20241119	092300	1603390	5770	5770	5770	5770	0
589	20241119	092200	1603390	5770	5770	5770	5770	4
590	20241119	092100	1580310	5790	5790	5790	5790	0
591	20241119	092000	1580310	5790	5790	5790	5790	0
592	20241119	091900	1580310	5790	5790	5790	5790	61
593	20241119	091800	1227120	5770	5770	5770	5770	0
594	20241119	091700	1227120	5770	5770	5770	5770	4
595	20241119	091600	1204040	5770	5770	5770	5770	0
596	20241119	091500	1204040	5770	5770	5770	5770	0
597	20241119	091400	1204040	5770	5770	5770	5770	0
598	20241119	091300	1204040	5770	5770	5770	5770	0
599	20241119	091200	1204040	5770	5780	5780	5770	13
600	20241119	091100	1128940	5790	5790	5790	5790	0
601	20241119	091000	1128940	5790	5790	5790	5790	0
602	20241119	090900	1128940	5790	5790	5790	5790	0
603	20241119	090800	1128940	5790	5790	5790	5790	0
604	20241119	090700	1128940	5790	5800	5800	5790	4
605	20241119	090600	1105770	5790	5790	5790	5790	0
606	20241119	090500	1105770	5790	5790	5790	5790	0
607	20241119	090400	1105770	5790	5790	5790	5790	0
608	20241119	090300	1105770	5790	5790	5790	5790	0
609	20241119	090200	1105770	5790	5790	5790	5790	1
610	20241119	090100	1099980	5820	5820	5820	5820	0
611	20241119	090000	1099980	5820	5820	5820	5820	189