KissMeData/054780/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193400	73189145	4160	4160	4160	4160	562
3	20241119	193300	73189145	4160	4160	4160	4160	0
4	20241119	193200	73189145	4160	4160	4160	4160	0
5	20241119	193100	73189145	4160	4160	4160	4160	0
6	20241119	193000	73189145	4160	4160	4160	4160	0
7	20241119	192900	73189145	4160	4160	4160	4160	0
8	20241119	192800	73189145	4160	4160	4160	4160	0
9	20241119	192700	73189145	4160	4160	4160	4160	0
10	20241119	192600	73189145	4160	4160	4160	4160	0
11	20241119	192500	73189145	4160	4160	4160	4160	0
12	20241119	192400	73189145	4160	4160	4160	4160	0
13	20241119	192300	73189145	4160	4160	4160	4160	0
14	20241119	192200	73189145	4160	4160	4160	4160	0
15	20241119	192100	73189145	4160	4160	4160	4160	0
16	20241119	192000	73189145	4160	4160	4160	4160	0
17	20241119	191900	73189145	4160	4160	4160	4160	0
18	20241119	191800	73189145	4160	4160	4160	4160	0
19	20241119	191700	73189145	4160	4160	4160	4160	0
20	20241119	191600	73189145	4160	4160	4160	4160	0
21	20241119	191500	73189145	4160	4160	4160	4160	0
22	20241119	191400	73189145	4160	4160	4160	4160	0
23	20241119	191300	73189145	4160	4160	4160	4160	0
24	20241119	191200	73189145	4160	4160	4160	4160	0
25	20241119	191100	73189145	4160	4160	4160	4160	0
26	20241119	191000	73189145	4160	4160	4160	4160	0
27	20241119	190900	73189145	4160	4160	4160	4160	0
28	20241119	190800	73189145	4160	4160	4160	4160	0
29	20241119	190700	73189145	4160	4160	4160	4160	0
30	20241119	190600	73189145	4160	4160	4160	4160	0
31	20241119	190500	73189145	4160	4160	4160	4160	0
32	20241119	190400	73189145	4160	4160	4160	4160	562
33	20241119	190300	73189145	4160	4160	4160	4160	0
34	20241119	190200	73189145	4160	4160	4160	4160	0
35	20241119	190100	73189145	4160	4160	4160	4160	0
36	20241119	190000	73189145	4160	4160	4160	4160	0
37	20241119	185900	73189145	4160	4160	4160	4160	0
38	20241119	185800	73189145	4160	4160	4160	4160	0
39	20241119	185700	73189145	4160	4160	4160	4160	0
40	20241119	185600	73189145	4160	4160	4160	4160	0
41	20241119	185500	73189145	4160	4160	4160	4160	0
42	20241119	185400	73189145	4160	4160	4160	4160	0
43	20241119	185300	73189145	4160	4160	4160	4160	0
44	20241119	185200	73189145	4160	4160	4160	4160	0
45	20241119	185100	73189145	4160	4160	4160	4160	0
46	20241119	185000	73189145	4160	4160	4160	4160	0
47	20241119	184900	73189145	4160	4160	4160	4160	0
48	20241119	184800	73189145	4160	4160	4160	4160	0
49	20241119	184700	73189145	4160	4160	4160	4160	0
50	20241119	184600	73189145	4160	4160	4160	4160	0
51	20241119	184500	73189145	4160	4160	4160	4160	0
52	20241119	184400	73189145	4160	4160	4160	4160	0
53	20241119	184300	73189145	4160	4160	4160	4160	0
54	20241119	184200	73189145	4160	4160	4160	4160	0
55	20241119	184100	73189145	4160	4160	4160	4160	0
56	20241119	184000	73189145	4160	4160	4160	4160	0
57	20241119	183900	73189145	4160	4160	4160	4160	0
58	20241119	183800	73189145	4160	4160	4160	4160	0
59	20241119	183700	73189145	4160	4160	4160	4160	0
60	20241119	183600	73189145	4160	4160	4160	4160	0
61	20241119	183500	73189145	4160	4160	4160	4160	0
62	20241119	183400	73189145	4160	4160	4160	4160	562
63	20241119	183300	73189145	4160	4160	4160	4160	0
64	20241119	183200	73189145	4160	4160	4160	4160	0
65	20241119	183100	73189145	4160	4160	4160	4160	0
66	20241119	183000	73189145	4160	4160	4160	4160	0
67	20241119	182900	73189145	4160	4160	4160	4160	0
68	20241119	182800	73189145	4160	4160	4160	4160	0
69	20241119	182700	73189145	4160	4160	4160	4160	0
70	20241119	182600	73189145	4160	4160	4160	4160	0
71	20241119	182500	73189145	4160	4160	4160	4160	0
72	20241119	182400	73189145	4160	4160	4160	4160	0
73	20241119	182300	73189145	4160	4160	4160	4160	0
74	20241119	182200	73189145	4160	4160	4160	4160	0
75	20241119	182100	73189145	4160	4160	4160	4160	0
76	20241119	182000	73189145	4160	4160	4160	4160	0
77	20241119	181900	73189145	4160	4160	4160	4160	0
78	20241119	181800	73189145	4160	4160	4160	4160	0
79	20241119	181700	73189145	4160	4160	4160	4160	0
80	20241119	181600	73189145	4160	4160	4160	4160	0
81	20241119	181500	73189145	4160	4160	4160	4160	0
82	20241119	181400	73189145	4160	4160	4160	4160	0
83	20241119	181300	73189145	4160	4160	4160	4160	0
84	20241119	181200	73189145	4160	4160	4160	4160	0
85	20241119	181100	73189145	4160	4160	4160	4160	0
86	20241119	181000	73189145	4160	4160	4160	4160	0
87	20241119	180900	73189145	4160	4160	4160	4160	0
88	20241119	180800	73189145	4160	4160	4160	4160	0
89	20241119	180700	73189145	4160	4160	4160	4160	0
90	20241119	180600	73189145	4160	4160	4160	4160	0
91	20241119	180500	73189145	4160	4160	4160	4160	0
92	20241119	180400	73189145	4160	4160	4160	4160	562
93	20241119	180300	73189145	4160	4160	4160	4160	0
94	20241119	180200	73189145	4160	4160	4160	4160	0
95	20241119	180100	73189145	4160	4160	4160	4160	0
96	20241119	180000	73189145	4160	4160	4160	4160	0
97	20241119	175900	73189145	4160	4160	4160	4160	0
98	20241119	175800	73189145	4160	4160	4160	4160	0
99	20241119	175700	73189145	4160	4160	4160	4160	0
100	20241119	175600	73189145	4160	4160	4160	4160	0
101	20241119	175500	73189145	4160	4160	4160	4160	0
102	20241119	175400	73189145	4160	4160	4160	4160	0
103	20241119	175300	73189145	4160	4160	4160	4160	0
104	20241119	175200	73189145	4160	4160	4160	4160	0
105	20241119	175100	73189145	4160	4160	4160	4160	0
106	20241119	175000	73189145	4160	4160	4160	4160	0
107	20241119	174900	73189145	4160	4160	4160	4160	0
108	20241119	174800	73189145	4160	4160	4160	4160	0
109	20241119	174700	73189145	4160	4160	4160	4160	0
110	20241119	174600	73189145	4160	4160	4160	4160	0
111	20241119	174500	73189145	4160	4160	4160	4160	0
112	20241119	174400	73189145	4160	4160	4160	4160	0
113	20241119	174300	73189145	4160	4160	4160	4160	0
114	20241119	174200	73189145	4160	4160	4160	4160	0
115	20241119	174100	73189145	4160	4160	4160	4160	0
116	20241119	174000	73189145	4160	4160	4160	4160	0
117	20241119	173900	73189145	4160	4160	4160	4160	0
118	20241119	173800	73189145	4160	4160	4160	4160	0
119	20241119	173700	73189145	4160	4160	4160	4160	0
120	20241119	173600	73189145	4160	4160	4160	4160	0
121	20241119	173500	73189145	4160	4160	4160	4160	0
122	20241119	173400	73189145	4160	4160	4160	4160	562
123	20241119	173300	73189145	4160	4160	4160	4160	0
124	20241119	173200	73189145	4160	4160	4160	4160	0
125	20241119	173100	73189145	4160	4160	4160	4160	0
126	20241119	173000	73189145	4160	4160	4160	4160	0
127	20241119	172900	73189145	4160	4160	4160	4160	0
128	20241119	172800	73189145	4160	4160	4160	4160	0
129	20241119	172700	73189145	4160	4160	4160	4160	0
130	20241119	172600	73189145	4160	4160	4160	4160	0
131	20241119	172500	73189145	4160	4160	4160	4160	0
132	20241119	172400	73189145	4160	4160	4160	4160	0
133	20241119	172300	73189145	4160	4160	4160	4160	0
134	20241119	172200	73189145	4160	4160	4160	4160	0
135	20241119	172100	73189145	4160	4160	4160	4160	0
136	20241119	172000	73189145	4160	4160	4160	4160	0
137	20241119	171900	73189145	4160	4160	4160	4160	0
138	20241119	171800	73189145	4160	4160	4160	4160	0
139	20241119	171700	73189145	4160	4160	4160	4160	0
140	20241119	171600	73189145	4160	4160	4160	4160	0
141	20241119	171500	73189145	4160	4160	4160	4160	0
142	20241119	171400	73189145	4160	4160	4160	4160	0
143	20241119	171300	73189145	4160	4160	4160	4160	0
144	20241119	171200	73189145	4160	4160	4160	4160	0
145	20241119	171100	73189145	4160	4160	4160	4160	0
146	20241119	171000	73189145	4160	4160	4160	4160	0
147	20241119	170900	73189145	4160	4160	4160	4160	0
148	20241119	170800	73189145	4160	4160	4160	4160	0
149	20241119	170700	73189145	4160	4160	4160	4160	0
150	20241119	170600	73189145	4160	4160	4160	4160	0
151	20241119	170500	73189145	4160	4160	4160	4160	0
152	20241119	170400	73189145	4160	4160	4160	4160	562
153	20241119	170300	73189145	4160	4160	4160	4160	0
154	20241119	170200	73189145	4160	4160	4160	4160	0
155	20241119	170100	73189145	4160	4160	4160	4160	0
156	20241119	170000	73189145	4160	4160	4160	4160	0
157	20241119	165900	73189145	4160	4160	4160	4160	0
158	20241119	165800	73189145	4160	4160	4160	4160	0
159	20241119	165700	73189145	4160	4160	4160	4160	0
160	20241119	165600	73189145	4160	4160	4160	4160	0
161	20241119	165500	73189145	4160	4160	4160	4160	0
162	20241119	165400	73189145	4160	4160	4160	4160	0
163	20241119	165300	73189145	4160	4160	4160	4160	0
164	20241119	165200	73189145	4160	4160	4160	4160	0
165	20241119	165100	73189145	4160	4160	4160	4160	0
166	20241119	165000	73189145	4160	4160	4160	4160	0
167	20241119	164900	73189145	4160	4160	4160	4160	0
168	20241119	164800	73189145	4160	4160	4160	4160	0
169	20241119	164700	73189145	4160	4160	4160	4160	0
170	20241119	164600	73189145	4160	4160	4160	4160	0
171	20241119	164500	73189145	4160	4160	4160	4160	0
172	20241119	164400	73189145	4160	4160	4160	4160	0
173	20241119	164300	73189145	4160	4160	4160	4160	0
174	20241119	164200	73189145	4160	4160	4160	4160	0
175	20241119	164100	73189145	4160	4160	4160	4160	0
176	20241119	164000	73189145	4160	4160	4160	4160	0
177	20241119	163900	73189145	4160	4160	4160	4160	0
178	20241119	163800	73189145	4160	4160	4160	4160	0
179	20241119	163700	73189145	4160	4160	4160	4160	0
180	20241119	163600	73189145	4160	4160	4160	4160	0
181	20241119	163500	73189145	4160	4160	4160	4160	0
182	20241119	163400	73189145	4160	4160	4160	4160	562
183	20241119	163300	73189145	4160	4160	4160	4160	0
184	20241119	163200	73189145	4160	4160	4160	4160	0
185	20241119	163100	73189145	4160	4160	4160	4160	0
186	20241119	163000	73189145	4160	4160	4160	4160	0
187	20241119	162900	73189145	4160	4160	4160	4160	0
188	20241119	162800	73189145	4160	4160	4160	4160	0
189	20241119	162700	73189145	4160	4160	4160	4160	0
190	20241119	162600	73189145	4160	4160	4160	4160	0
191	20241119	162500	73189145	4160	4160	4160	4160	0
192	20241119	162400	73189145	4160	4160	4160	4160	0
193	20241119	162300	73189145	4160	4160	4160	4160	0
194	20241119	162200	73189145	4160	4160	4160	4160	0
195	20241119	162100	73189145	4160	4160	4160	4160	0
196	20241119	162000	73189145	4160	4160	4160	4160	0
197	20241119	161900	73189145	4160	4160	4160	4160	0
198	20241119	161800	73189145	4160	4160	4160	4160	0
199	20241119	161700	73189145	4160	4160	4160	4160	0
200	20241119	161600	73189145	4160	4160	4160	4160	0
201	20241119	161500	73189145	4160	4160	4160	4160	0
202	20241119	161400	73189145	4160	4160	4160	4160	0
203	20241119	161300	73189145	4160	4160	4160	4160	0
204	20241119	161200	73189145	4160	4160	4160	4160	0
205	20241119	161100	73189145	4160	4160	4160	4160	0
206	20241119	161000	73189145	4160	4160	4160	4160	0
207	20241119	160900	73189145	4160	4160	4160	4160	0
208	20241119	160800	73189145	4160	4160	4160	4160	0
209	20241119	160700	73189145	4160	4160	4160	4160	0
210	20241119	160600	73189145	4160	4160	4160	4160	0
211	20241119	160500	73189145	4160	4160	4160	4160	0
212	20241119	160400	73189145	4160	4160	4160	4160	562
213	20241119	160300	73189145	4160	4160	4160	4160	0
214	20241119	160200	73189145	4160	4160	4160	4160	0
215	20241119	160100	73189145	4160	4160	4160	4160	0
216	20241119	160000	73189145	4160	4160	4160	4160	0
217	20241119	155900	73189145	4160	4160	4160	4160	0
218	20241119	155800	73189145	4160	4160	4160	4160	0
219	20241119	155700	73189145	4160	4160	4160	4160	0
220	20241119	155600	73189145	4160	4160	4160	4160	0
221	20241119	155500	73189145	4160	4160	4160	4160	0
222	20241119	155400	73189145	4160	4160	4160	4160	0
223	20241119	155300	73189145	4160	4160	4160	4160	0
224	20241119	155200	73189145	4160	4160	4160	4160	0
225	20241119	155100	73189145	4160	4160	4160	4160	0
226	20241119	155000	73189145	4160	4160	4160	4160	0
227	20241119	154900	73189145	4160	4160	4160	4160	0
228	20241119	154800	73189145	4160	4160	4160	4160	0
229	20241119	154700	73189145	4160	4160	4160	4160	0
230	20241119	154600	73189145	4160	4160	4160	4160	0
231	20241119	154500	73189145	4160	4160	4160	4160	0
232	20241119	154400	73189145	4160	4160	4160	4160	0
233	20241119	154300	73189145	4160	4160	4160	4160	0
234	20241119	154200	73189145	4160	4160	4160	4160	0
235	20241119	154100	73189145	4160	4160	4160	4160	0
236	20241119	154000	73189145	4160	4160	4160	4160	0
237	20241119	153900	73189145	4160	4160	4160	4160	0
238	20241119	153800	73189145	4160	4160	4160	4160	0
239	20241119	153700	73189145	4160	4160	4160	4160	0
240	20241119	153600	73189145	4160	4160	4160	4160	0
241	20241119	153500	73189145	4160	4160	4160	4160	0
242	20241119	153400	73189145	4160	4160	4160	4160	562
243	20241119	153300	73189145	4160	4160	4160	4160	0
244	20241119	153200	73189145	4160	4160	4160	4160	0
245	20241119	153100	73189145	4160	4160	4160	4160	0
246	20241119	153000	73189145	4160	4160	4160	4160	562
247	20241119	152900	70851225	4150	4150	4150	4150	0
248	20241119	152800	70851225	4150	4150	4150	4150	0
249	20241119	152700	70851225	4150	4150	4150	4150	0
250	20241119	152600	70851225	4150	4150	4150	4150	0
251	20241119	152500	70851225	4150	4150	4150	4150	0
252	20241119	152400	70851225	4150	4150	4150	4150	0
253	20241119	152300	70851225	4150	4150	4150	4150	0
254	20241119	152200	70851225	4150	4150	4150	4150	0
255	20241119	152100	70851225	4150	4150	4150	4150	0
256	20241119	152000	70851225	4150	4150	4150	4150	0
257	20241119	151900	70851225	4150	4150	4150	4150	59
258	20241119	151800	70606375	4150	4150	4150	4150	2
259	20241119	151700	70598075	4150	4150	4150	4150	0
260	20241119	151600	70598075	4150	4150	4150	4150	0
261	20241119	151500	70598075	4150	4150	4150	4150	10
262	20241119	151400	70556575	4150	4150	4150	4150	0
263	20241119	151300	70556575	4150	4150	4150	4150	0
264	20241119	151200	70556575	4150	4150	4150	4150	0
265	20241119	151100	70556575	4150	4150	4150	4150	0
266	20241119	151000	70556575	4150	4150	4150	4150	0
267	20241119	150900	70556575	4150	4150	4150	4150	0
268	20241119	150800	70556575	4150	4150	4150	4150	0
269	20241119	150700	70556575	4150	4150	4150	4150	0
270	20241119	150600	70556575	4150	4150	4150	4150	0
271	20241119	150500	70556575	4150	4150	4150	4150	79
272	20241119	150400	70228725	4150	4150	4150	4150	0
273	20241119	150300	70228725	4150	4150	4150	4150	0
274	20241119	150200	70228725	4150	4150	4150	4150	0
275	20241119	150100	70228725	4150	4150	4150	4150	0
276	20241119	150000	70228725	4150	4150	4150	4150	0
277	20241119	145900	70228725	4150	4150	4150	4150	0
278	20241119	145800	70228725	4150	4150	4150	4150	0
279	20241119	145700	70228725	4150	4150	4150	4150	0
280	20241119	145600	70228725	4150	4150	4150	4150	0
281	20241119	145500	70228725	4150	4150	4150	4150	64
282	20241119	145400	69963125	4135	4135	4135	4135	0
283	20241119	145300	69963125	4135	4135	4135	4135	2160
284	20241119	145200	61031525	4135	4135	4135	4135	0
285	20241119	145100	61031525	4135	4135	4135	4135	0
286	20241119	145000	61031525	4135	4135	4135	4135	0
287	20241119	144900	61031525	4135	4135	4135	4135	1
288	20241119	144800	61027390	4150	4150	4150	4150	0
289	20241119	144700	61027390	4150	4150	4150	4150	0
290	20241119	144600	61027390	4150	4150	4150	4150	0
291	20241119	144500	61027390	4150	4150	4150	4150	0
292	20241119	144400	61027390	4150	4150	4150	4150	34
293	20241119	144300	60886290	4135	4135	4135	4135	0
294	20241119	144200	60886290	4135	4135	4135	4135	0
295	20241119	144100	60886290	4135	4135	4135	4135	0
296	20241119	144000	60886290	4135	4140	4140	4135	689
297	20241119	143900	58036975	4150	4150	4150	4150	0
298	20241119	143800	58036975	4150	4150	4150	4150	0
299	20241119	143700	58036975	4150	4150	4150	4150	0
300	20241119	143600	58036975	4150	4150	4150	4150	0
301	20241119	143500	58036975	4150	4150	4150	4150	0
302	20241119	143400	58036975	4150	4150	4150	4150	0
303	20241119	143300	58036975	4150	4150	4150	4150	0
304	20241119	143200	58036975	4150	4150	4150	4150	0
305	20241119	143100	58036975	4150	4150	4150	4150	0
306	20241119	143000	58036975	4150	4150	4150	4150	0
307	20241119	142900	58036975	4150	4145	4150	4145	5
308	20241119	142800	58016230	4140	4140	4140	4140	103
309	20241119	142700	57589810	4140	4140	4140	4140	20
310	20241119	142600	57507010	4140	4140	4140	4140	400
311	20241119	142500	55851010	4145	4145	4145	4145	0
312	20241119	142400	55851010	4145	4145	4145	4145	0
313	20241119	142300	55851010	4145	4145	4145	4145	0
314	20241119	142200	55851010	4145	4145	4145	4145	60
315	20241119	142100	55602310	4150	4150	4150	4150	0
316	20241119	142000	55602310	4150	4150	4150	4150	0
317	20241119	141900	55602310	4150	4150	4150	4150	0
318	20241119	141800	55602310	4150	4150	4150	4150	0
319	20241119	141700	55602310	4150	4150	4150	4150	1002
320	20241119	141600	51444010	4160	4160	4160	4160	0
321	20241119	141500	51444010	4160	4160	4160	4160	0
322	20241119	141400	51444010	4160	4160	4160	4160	0
323	20241119	141300	51444010	4160	4160	4160	4160	0
324	20241119	141200	51444010	4160	4160	4160	4160	0
325	20241119	141100	51444010	4160	4160	4160	4160	0
326	20241119	141000	51444010	4160	4160	4160	4160	10
327	20241119	140900	51402410	4165	4165	4165	4165	0
328	20241119	140800	51402410	4165	4165	4165	4165	0
329	20241119	140700	51402410	4165	4165	4165	4165	0
330	20241119	140600	51402410	4165	4165	4165	4165	0
331	20241119	140500	51402410	4165	4160	4165	4160	100
332	20241119	140400	50986070	4165	4165	4165	4165	0
333	20241119	140300	50986070	4165	4165	4165	4165	0
334	20241119	140200	50986070	4165	4165	4165	4165	0
335	20241119	140100	50986070	4165	4165	4165	4165	0
336	20241119	140000	50986070	4165	4165	4165	4165	0
337	20241119	135900	50986070	4165	4165	4165	4165	0
338	20241119	135800	50986070	4165	4165	4165	4165	0
339	20241119	135700	50986070	4165	4165	4165	4165	0
340	20241119	135600	50986070	4165	4165	4165	4165	0
341	20241119	135500	50986070	4165	4165	4165	4165	0
342	20241119	135400	50986070	4165	4165	4165	4165	0
343	20241119	135300	50986070	4165	4150	4165	4150	260
344	20241119	135200	49904895	4135	4140	4140	4135	220
345	20241119	135100	48994805	4140	4140	4140	4140	0
346	20241119	135000	48994805	4140	4140	4140	4140	0
347	20241119	134900	48994805	4140	4150	4150	4140	4
348	20241119	134800	48978225	4140	4140	4140	4140	3
349	20241119	134700	48965805	4150	4150	4150	4150	0
350	20241119	134600	48965805	4150	4150	4150	4150	0
351	20241119	134500	48965805	4150	4150	4150	4150	0
352	20241119	134400	48965805	4150	4150	4150	4150	0
353	20241119	134300	48965805	4150	4150	4150	4150	0
354	20241119	134200	48965805	4150	4150	4150	4150	0
355	20241119	134100	48965805	4150	4150	4150	4150	0
356	20241119	134000	48965805	4150	4150	4150	4150	0
357	20241119	133900	48965805	4150	4150	4150	4150	0
358	20241119	133800	48965805	4150	4150	4150	4150	0
359	20241119	133700	48965805	4150	4150	4150	4150	0
360	20241119	133600	48965805	4150	4150	4150	4150	0
361	20241119	133500	48965805	4150	4150	4150	4150	0
362	20241119	133400	48965805	4150	4150	4150	4150	0
363	20241119	133300	48965805	4150	4150	4150	4150	1
364	20241119	133200	48961655	4140	4140	4140	4140	0
365	20241119	133100	48961655	4140	4140	4140	4140	0
366	20241119	133000	48961655	4140	4140	4140	4140	1
367	20241119	132900	48957515	4150	4150	4150	4150	0
368	20241119	132800	48957515	4150	4145	4150	4145	70
369	20241119	132700	48667360	4145	4145	4145	4145	0
370	20241119	132600	48667360	4145	4145	4145	4145	0
371	20241119	132500	48667360	4145	4145	4145	4145	0
372	20241119	132400	48667360	4145	4145	4145	4145	0
373	20241119	132300	48667360	4145	4145	4145	4145	0
374	20241119	132200	48667360	4145	4145	4145	4145	0
375	20241119	132100	48667360	4145	4145	4145	4145	0
376	20241119	132000	48667360	4145	4145	4145	4145	0
377	20241119	131900	48667360	4145	4135	4145	4135	200
378	20241119	131800	47839530	4130	4130	4130	4130	0
379	20241119	131700	47839530	4130	4130	4130	4130	370
380	20241119	131600	46311430	4130	4130	4130	4130	0
381	20241119	131500	46311430	4130	4130	4130	4130	0
382	20241119	131400	46311430	4130	4130	4130	4130	0
383	20241119	131300	46311430	4130	4130	4130	4130	0
384	20241119	131200	46311430	4130	4130	4130	4130	0
385	20241119	131100	46311430	4130	4130	4130	4130	0
386	20241119	131000	46311430	4130	4130	4130	4130	0
387	20241119	130900	46311430	4130	4130	4130	4130	0
388	20241119	130800	46311430	4130	4130	4130	4130	0
389	20241119	130700	46311430	4130	4130	4130	4130	0
390	20241119	130600	46311430	4130	4130	4130	4130	0
391	20241119	130500	46311430	4130	4130	4130	4130	0
392	20241119	130400	46311430	4130	4130	4130	4130	0
393	20241119	130300	46311430	4130	4135	4135	4130	40
394	20241119	130200	46146220	4135	4135	4135	4135	0
395	20241119	130100	46146220	4135	4135	4135	4135	0
396	20241119	130000	46146220	4135	4135	4135	4135	0
397	20241119	125900	46146220	4135	4135	4135	4135	0
398	20241119	125800	46146220	4135	4135	4135	4135	0
399	20241119	125700	46146220	4135	4135	4135	4135	0
400	20241119	125600	46146220	4135	4135	4135	4135	0
401	20241119	125500	46146220	4135	4135	4135	4135	0
402	20241119	125400	46146220	4135	4135	4135	4135	0
403	20241119	125300	46146220	4135	4135	4135	4135	0
404	20241119	125200	46146220	4135	4135	4135	4135	0
405	20241119	125100	46146220	4135	4135	4135	4135	0
406	20241119	125000	46146220	4135	4135	4135	4135	0
407	20241119	124900	46146220	4135	4135	4135	4135	0
408	20241119	124800	46146220	4135	4135	4135	4135	0
409	20241119	124700	46146220	4135	4135	4135	4135	0
410	20241119	124600	46146220	4135	4135	4135	4135	0
411	20241119	124500	46146220	4135	4135	4135	4135	0
412	20241119	124400	46146220	4135	4135	4135	4135	0
413	20241119	124300	46146220	4135	4135	4135	4135	0
414	20241119	124200	46146220	4135	4135	4135	4135	2
415	20241119	124100	46137950	4135	4135	4135	4135	0
416	20241119	124000	46137950	4135	4135	4135	4135	0
417	20241119	123900	46137950	4135	4135	4135	4135	0
418	20241119	123800	46137950	4135	4135	4135	4135	0
419	20241119	123700	46137950	4135	4135	4135	4135	0
420	20241119	123600	46137950	4135	4135	4135	4135	0
421	20241119	123500	46137950	4135	4135	4135	4135	0
422	20241119	123400	46137950	4135	4135	4135	4135	0
423	20241119	123300	46137950	4135	4140	4140	4135	6
424	20241119	123200	46113135	4140	4140	4140	4140	48
425	20241119	123100	45914415	4140	4140	4140	4140	0
426	20241119	123000	45914415	4140	4140	4140	4140	0
427	20241119	122900	45914415	4140	4140	4140	4140	0
428	20241119	122800	45914415	4140	4140	4140	4140	0
429	20241119	122700	45914415	4140	4140	4140	4140	0
430	20241119	122600	45914415	4140	4140	4140	4140	0
431	20241119	122500	45914415	4140	4140	4140	4140	1
432	20241119	122400	45910275	4140	4140	4140	4140	0
433	20241119	122300	45910275	4140	4140	4140	4140	0
434	20241119	122200	45910275	4140	4140	4140	4140	0
435	20241119	122100	45910275	4140	4140	4140	4140	0
436	20241119	122000	45910275	4140	4140	4140	4140	0
437	20241119	121900	45910275	4140	4140	4140	4140	0
438	20241119	121800	45910275	4140	4140	4140	4140	0
439	20241119	121700	45910275	4140	4140	4140	4140	1
440	20241119	121600	45906135	4120	4120	4120	4120	0
441	20241119	121500	45906135	4120	4120	4120	4120	0
442	20241119	121400	45906135	4120	4125	4125	4120	37
443	20241119	121300	45753575	4145	4145	4145	4145	0
444	20241119	121200	45753575	4145	4145	4145	4145	0
445	20241119	121100	45753575	4145	4145	4145	4145	2
446	20241119	121000	45745285	4145	4145	4145	4145	10
447	20241119	120900	45703835	4145	4145	4145	4145	0
448	20241119	120800	45703835	4145	4145	4145	4145	0
449	20241119	120700	45703835	4145	4145	4145	4145	0
450	20241119	120600	45703835	4145	4145	4145	4145	0
451	20241119	120500	45703835	4145	4145	4145	4145	0
452	20241119	120400	45703835	4145	4145	4145	4145	0
453	20241119	120300	45703835	4145	4145	4145	4145	1
454	20241119	120200	45699690	4125	4125	4125	4125	0
455	20241119	120100	45699690	4125	4125	4125	4125	0
456	20241119	120000	45699690	4125	4125	4125	4125	0
457	20241119	115900	45699690	4125	4125	4125	4125	0
458	20241119	115800	45699690	4125	4125	4125	4125	0
459	20241119	115700	45699690	4125	4125	4125	4125	0
460	20241119	115600	45699690	4125	4125	4125	4125	0
461	20241119	115500	45699690	4125	4125	4125	4125	1
462	20241119	115400	45695565	4125	4125	4125	4125	0
463	20241119	115300	45695565	4125	4125	4125	4125	0
464	20241119	115200	45695565	4125	4125	4125	4125	0
465	20241119	115100	45695565	4125	4125	4125	4125	0
466	20241119	115000	45695565	4125	4125	4125	4125	0
467	20241119	114900	45695565	4125	4125	4125	4125	0
468	20241119	114800	45695565	4125	4125	4125	4125	0
469	20241119	114700	45695565	4125	4125	4125	4125	0
470	20241119	114600	45695565	4125	4125	4125	4125	0
471	20241119	114500	45695565	4125	4125	4125	4125	0
472	20241119	114400	45695565	4125	4125	4125	4125	200
473	20241119	114300	44870565	4125	4130	4130	4125	500
474	20241119	114200	42808040	4125	4130	4130	4125	72
475	20241119	114100	42511035	4135	4140	4140	4135	2
476	20241119	114000	42502760	4130	4130	4130	4130	0
477	20241119	113900	42502760	4130	4135	4135	4130	1054
478	20241119	113800	38148270	4145	4145	4145	4145	0
479	20241119	113700	38148270	4145	4145	4145	4145	0
480	20241119	113600	38148270	4145	4145	4145	4145	0
481	20241119	113500	38148270	4145	4145	4145	4145	0
482	20241119	113400	38148270	4145	4145	4145	4145	0
483	20241119	113300	38148270	4145	4145	4145	4145	0
484	20241119	113200	38148270	4145	4145	4145	4145	0
485	20241119	113100	38148270	4145	4145	4145	4145	0
486	20241119	113000	38148270	4145	4145	4145	4145	0
487	20241119	112900	38148270	4145	4145	4145	4145	120
488	20241119	112800	37650870	4145	4145	4145	4145	0
489	20241119	112700	37650870	4145	4145	4145	4145	0
490	20241119	112600	37650870	4145	4145	4145	4145	0
491	20241119	112500	37650870	4145	4145	4145	4145	0
492	20241119	112400	37650870	4145	4145	4145	4145	10
493	20241119	112300	37609420	4145	4145	4145	4145	90
494	20241119	112200	37236370	4145	4145	4145	4145	1
495	20241119	112100	37232225	4135	4135	4135	4135	0
496	20241119	112000	37232225	4135	4135	4135	4135	206
497	20241119	111900	36380415	4145	4145	4145	4145	0
498	20241119	111800	36380415	4145	4145	4145	4145	0
499	20241119	111700	36380415	4145	4145	4145	4145	0
500	20241119	111600	36380415	4145	4145	4145	4145	1
501	20241119	111500	36376270	4150	4150	4150	4150	0
502	20241119	111400	36376270	4150	4150	4150	4150	0
503	20241119	111300	36376270	4150	4150	4150	4150	0
504	20241119	111200	36376270	4150	4150	4150	4150	0
505	20241119	111100	36376270	4150	4150	4150	4150	0
506	20241119	111000	36376270	4150	4150	4150	4150	0
507	20241119	110900	36376270	4150	4150	4150	4150	0
508	20241119	110800	36376270	4150	4150	4150	4150	0
509	20241119	110700	36376270	4150	4150	4150	4150	0
510	20241119	110600	36376270	4150	4150	4150	4150	0
511	20241119	110500	36376270	4150	4150	4150	4150	0
512	20241119	110400	36376270	4150	4150	4150	4150	0
513	20241119	110300	36376270	4150	4150	4150	4150	0
514	20241119	110200	36376270	4150	4150	4150	4150	0
515	20241119	110100	36376270	4150	4150	4150	4150	0
516	20241119	110000	36376270	4150	4150	4150	4150	0
517	20241119	105900	36376270	4150	4150	4150	4150	0
518	20241119	105800	36376270	4150	4150	4150	4150	0
519	20241119	105700	36376270	4150	4150	4150	4150	0
520	20241119	105600	36376270	4150	4150	4150	4150	0
521	20241119	105500	36376270	4150	4150	4150	4150	0
522	20241119	105400	36376270	4150	4150	4150	4150	1
523	20241119	105300	36372120	4130	4130	4130	4130	0
524	20241119	105200	36372120	4130	4130	4130	4130	0
525	20241119	105100	36372120	4130	4130	4130	4130	0
526	20241119	105000	36372120	4130	4130	4130	4130	0
527	20241119	104900	36372120	4130	4130	4130	4130	0
528	20241119	104800	36372120	4130	4130	4130	4130	0
529	20241119	104700	36372120	4130	4130	4130	4130	0
530	20241119	104600	36372120	4130	4150	4150	4130	1000
531	20241119	104500	32236175	4155	4155	4155	4155	0
532	20241119	104400	32236175	4155	4155	4155	4155	0
533	20241119	104300	32236175	4155	4155	4155	4155	0
534	20241119	104200	32236175	4155	4155	4155	4155	0
535	20241119	104100	32236175	4155	4155	4155	4155	0
536	20241119	104000	32236175	4155	4155	4155	4155	0
537	20241119	103900	32236175	4155	4155	4155	4155	0
538	20241119	103800	32236175	4155	4155	4155	4155	0
539	20241119	103700	32236175	4155	4155	4155	4155	0
540	20241119	103600	32236175	4155	4155	4155	4155	0
541	20241119	103500	32236175	4155	4155	4155	4155	0
542	20241119	103400	32236175	4155	4155	4155	4155	0
543	20241119	103300	32236175	4155	4155	4155	4155	0
544	20241119	103200	32236175	4155	4155	4155	4155	0
545	20241119	103100	32236175	4155	4155	4155	4155	0
546	20241119	103000	32236175	4155	4155	4155	4155	0
547	20241119	102900	32236175	4155	4155	4155	4155	1
548	20241119	102800	32232020	4145	4145	4145	4145	0
549	20241119	102700	32232020	4145	4145	4145	4145	0
550	20241119	102600	32232020	4145	4150	4150	4145	2
551	20241119	102500	32223725	4155	4155	4155	4155	1
552	20241119	102400	32219570	4155	4155	4155	4155	0
553	20241119	102300	32219570	4155	4160	4160	4155	650
554	20241119	102200	29515585	4165	4165	4165	4165	10
555	20241119	102100	29473935	4165	4165	4165	4165	0
556	20241119	102000	29473935	4165	4165	4165	4165	0
557	20241119	101900	29473935	4165	4160	4165	4160	120
558	20241119	101800	28974730	4160	4160	4160	4160	0
559	20241119	101700	28974730	4160	4160	4160	4160	0
560	20241119	101600	28974730	4160	4160	4160	4160	0
561	20241119	101500	28974730	4160	4160	4160	4160	0
562	20241119	101400	28974730	4160	4160	4160	4160	1
563	20241119	101300	28970570	4160	4160	4160	4160	0
564	20241119	101200	28970570	4160	4160	4160	4160	0
565	20241119	101100	28970570	4160	4160	4160	4160	0
566	20241119	101000	28970570	4160	4160	4160	4160	0
567	20241119	100900	28970570	4160	4160	4160	4160	0
568	20241119	100800	28970570	4160	4160	4160	4160	0
569	20241119	100700	28970570	4160	4160	4160	4160	0
570	20241119	100600	28970570	4160	4160	4160	4160	0
571	20241119	100500	28970570	4160	4160	4160	4160	0
572	20241119	100400	28970570	4160	4160	4160	4160	0
573	20241119	100300	28970570	4160	4160	4160	4160	0
574	20241119	100200	28970570	4160	4160	4160	4160	0
575	20241119	100100	28970570	4160	4160	4160	4160	0
576	20241119	100000	28970570	4160	4160	4160	4160	0
577	20241119	095900	28970570	4160	4160	4160	4160	1
578	20241119	095800	28966410	4150	4150	4150	4150	436
579	20241119	095700	27157010	4165	4165	4165	4165	0
580	20241119	095600	27157010	4165	4165	4165	4165	0
581	20241119	095500	27157010	4165	4165	4165	4165	0
582	20241119	095400	27157010	4165	4165	4165	4165	0
583	20241119	095300	27157010	4165	4165	4165	4165	0
584	20241119	095200	27157010	4165	4165	4165	4165	0
585	20241119	095100	27157010	4165	4165	4165	4165	1
586	20241119	095000	27152845	4145	4145	4145	4145	50
587	20241119	094900	26945595	4145	4145	4145	4145	0
588	20241119	094800	26945595	4145	4155	4155	4145	250
589	20241119	094700	25907385	4155	4155	4155	4155	350
590	20241119	094600	24453135	4175	4155	4175	4155	30
591	20241119	094500	24328195	4150	4150	4150	4150	3
592	20241119	094400	24315745	4150	4150	4150	4150	0
593	20241119	094300	24315745	4150	4150	4150	4145	259
594	20241119	094200	23241395	4150	4145	4150	4145	238
595	20241119	094100	22253955	4145	4145	4145	4145	12
596	20241119	094000	22204215	4135	4135	4135	4135	186
597	20241119	093900	21435105	4125	4125	4125	4125	474
598	20241119	093800	19479855	4135	4135	4135	4135	323
599	20241119	093700	18144250	4135	4135	4135	4135	1573
600	20241119	093600	11639895	4140	4140	4140	4140	0
601	20241119	093500	11639895	4140	4140	4140	4140	76
602	20241119	093400	11325255	4140	4135	4140	4135	600
603	20241119	093300	8841750	4135	4135	4135	4135	0
604	20241119	093200	8841750	4135	4135	4135	4135	0
605	20241119	093100	8841750	4135	4135	4135	4135	0
606	20241119	093000	8841750	4135	4135	4135	4135	0
607	20241119	092900	8841750	4135	4135	4135	4135	0
608	20241119	092800	8841750	4135	4135	4135	4135	1
609	20241119	092700	8837615	4135	4135	4135	4135	0
610	20241119	092600	8837615	4135	4135	4135	4135	0
611	20241119	092500	8837615	4135	4135	4135	4135	0
612	20241119	092400	8837615	4135	4135	4135	4135	0
613	20241119	092300	8837615	4135	4135	4135	4135	0
614	20241119	092200	8837615	4135	4135	4135	4135	0
615	20241119	092100	8837615	4135	4125	4135	4125	320
616	20241119	092000	7517600	4120	4120	4120	4120	83
617	20241119	091900	7175640	4120	4120	4120	4120	115
618	20241119	091800	6701840	4120	4120	4120	4120	1
619	20241119	091700	6697720	4115	4115	4115	4115	0
620	20241119	091600	6697720	4115	4115	4115	4115	0
621	20241119	091500	6697720	4115	4115	4115	4115	0
622	20241119	091400	6697720	4115	4115	4115	4115	0
623	20241119	091300	6697720	4115	4115	4115	4115	0
624	20241119	091200	6697720	4115	4115	4115	4115	51
625	20241119	091100	6487855	4095	4095	4095	4095	0
626	20241119	091000	6487855	4095	4120	4120	4095	51
627	20241119	090900	6278985	4100	4065	4100	4065	95
628	20241119	090800	5892775	4040	4040	4040	4040	0
629	20241119	090700	5892775	4040	4095	4095	4040	177
630	20241119	090600	5173690	4135	4105	4135	4090	160
631	20241119	090500	4514185	4140	4140	4140	4140	1
632	20241119	090400	4510045	4145	4145	4145	4145	0
633	20241119	090300	4510045	4145	4145	4145	4145	0
634	20241119	090200	4510045	4145	4145	4145	4145	0
635	20241119	090100	4510045	4145	4145	4145	4145	1
636	20241119	090000	4505900	4100	4100	4100	4100	1099