KissMeData/065370/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194000	42438365	4120	4120	4120	4120	220
3	20241119	193900	42438365	4120	4120	4120	4120	0
4	20241119	193800	42438365	4120	4120	4120	4120	0
5	20241119	193700	42438365	4120	4120	4120	4120	0
6	20241119	193600	42438365	4120	4120	4120	4120	0
7	20241119	193500	42438365	4120	4120	4120	4120	0
8	20241119	193400	42438365	4120	4120	4120	4120	0
9	20241119	193300	42438365	4120	4120	4120	4120	0
10	20241119	193200	42438365	4120	4120	4120	4120	0
11	20241119	193100	42438365	4120	4120	4120	4120	0
12	20241119	193000	42438365	4120	4120	4120	4120	0
13	20241119	192900	42438365	4120	4120	4120	4120	0
14	20241119	192800	42438365	4120	4120	4120	4120	0
15	20241119	192700	42438365	4120	4120	4120	4120	0
16	20241119	192600	42438365	4120	4120	4120	4120	0
17	20241119	192500	42438365	4120	4120	4120	4120	0
18	20241119	192400	42438365	4120	4120	4120	4120	0
19	20241119	192300	42438365	4120	4120	4120	4120	0
20	20241119	192200	42438365	4120	4120	4120	4120	0
21	20241119	192100	42438365	4120	4120	4120	4120	0
22	20241119	192000	42438365	4120	4120	4120	4120	0
23	20241119	191900	42438365	4120	4120	4120	4120	0
24	20241119	191800	42438365	4120	4120	4120	4120	0
25	20241119	191700	42438365	4120	4120	4120	4120	0
26	20241119	191600	42438365	4120	4120	4120	4120	0
27	20241119	191500	42438365	4120	4120	4120	4120	0
28	20241119	191400	42438365	4120	4120	4120	4120	0
29	20241119	191300	42438365	4120	4120	4120	4120	0
30	20241119	191200	42438365	4120	4120	4120	4120	0
31	20241119	191100	42438365	4120	4120	4120	4120	0
32	20241119	191000	42438365	4120	4120	4120	4120	220
33	20241119	190900	42438365	4120	4120	4120	4120	0
34	20241119	190800	42438365	4120	4120	4120	4120	0
35	20241119	190700	42438365	4120	4120	4120	4120	0
36	20241119	190600	42438365	4120	4120	4120	4120	0
37	20241119	190500	42438365	4120	4120	4120	4120	0
38	20241119	190400	42438365	4120	4120	4120	4120	0
39	20241119	190300	42438365	4120	4120	4120	4120	0
40	20241119	190200	42438365	4120	4120	4120	4120	0
41	20241119	190100	42438365	4120	4120	4120	4120	0
42	20241119	190000	42438365	4120	4120	4120	4120	0
43	20241119	185900	42438365	4120	4120	4120	4120	0
44	20241119	185800	42438365	4120	4120	4120	4120	0
45	20241119	185700	42438365	4120	4120	4120	4120	0
46	20241119	185600	42438365	4120	4120	4120	4120	0
47	20241119	185500	42438365	4120	4120	4120	4120	0
48	20241119	185400	42438365	4120	4120	4120	4120	0
49	20241119	185300	42438365	4120	4120	4120	4120	0
50	20241119	185200	42438365	4120	4120	4120	4120	0
51	20241119	185100	42438365	4120	4120	4120	4120	0
52	20241119	185000	42438365	4120	4120	4120	4120	0
53	20241119	184900	42438365	4120	4120	4120	4120	0
54	20241119	184800	42438365	4120	4120	4120	4120	0
55	20241119	184700	42438365	4120	4120	4120	4120	0
56	20241119	184600	42438365	4120	4120	4120	4120	0
57	20241119	184500	42438365	4120	4120	4120	4120	0
58	20241119	184400	42438365	4120	4120	4120	4120	0
59	20241119	184300	42438365	4120	4120	4120	4120	0
60	20241119	184200	42438365	4120	4120	4120	4120	0
61	20241119	184100	42438365	4120	4120	4120	4120	0
62	20241119	184000	42438365	4120	4120	4120	4120	220
63	20241119	183900	42438365	4120	4120	4120	4120	0
64	20241119	183800	42438365	4120	4120	4120	4120	0
65	20241119	183700	42438365	4120	4120	4120	4120	0
66	20241119	183600	42438365	4120	4120	4120	4120	0
67	20241119	183500	42438365	4120	4120	4120	4120	0
68	20241119	183400	42438365	4120	4120	4120	4120	0
69	20241119	183300	42438365	4120	4120	4120	4120	0
70	20241119	183200	42438365	4120	4120	4120	4120	0
71	20241119	183100	42438365	4120	4120	4120	4120	0
72	20241119	183000	42438365	4120	4120	4120	4120	0
73	20241119	182900	42438365	4120	4120	4120	4120	0
74	20241119	182800	42438365	4120	4120	4120	4120	0
75	20241119	182700	42438365	4120	4120	4120	4120	0
76	20241119	182600	42438365	4120	4120	4120	4120	0
77	20241119	182500	42438365	4120	4120	4120	4120	0
78	20241119	182400	42438365	4120	4120	4120	4120	0
79	20241119	182300	42438365	4120	4120	4120	4120	0
80	20241119	182200	42438365	4120	4120	4120	4120	0
81	20241119	182100	42438365	4120	4120	4120	4120	0
82	20241119	182000	42438365	4120	4120	4120	4120	0
83	20241119	181900	42438365	4120	4120	4120	4120	0
84	20241119	181800	42438365	4120	4120	4120	4120	0
85	20241119	181700	42438365	4120	4120	4120	4120	0
86	20241119	181600	42438365	4120	4120	4120	4120	0
87	20241119	181500	42438365	4120	4120	4120	4120	0
88	20241119	181400	42438365	4120	4120	4120	4120	0
89	20241119	181300	42438365	4120	4120	4120	4120	0
90	20241119	181200	42438365	4120	4120	4120	4120	0
91	20241119	181100	42438365	4120	4120	4120	4120	0
92	20241119	181000	42438365	4120	4120	4120	4120	220
93	20241119	180900	42438365	4120	4120	4120	4120	0
94	20241119	180800	42438365	4120	4120	4120	4120	0
95	20241119	180700	42438365	4120	4120	4120	4120	0
96	20241119	180600	42438365	4120	4120	4120	4120	0
97	20241119	180500	42438365	4120	4120	4120	4120	0
98	20241119	180400	42438365	4120	4120	4120	4120	0
99	20241119	180300	42438365	4120	4120	4120	4120	0
100	20241119	180200	42438365	4120	4120	4120	4120	0
101	20241119	180100	42438365	4120	4120	4120	4120	0
102	20241119	180000	42438365	4120	4120	4120	4120	0
103	20241119	175900	42438365	4120	4120	4120	4120	0
104	20241119	175800	42438365	4120	4120	4120	4120	0
105	20241119	175700	42438365	4120	4120	4120	4120	0
106	20241119	175600	42438365	4120	4120	4120	4120	0
107	20241119	175500	42438365	4120	4120	4120	4120	0
108	20241119	175400	42438365	4120	4120	4120	4120	0
109	20241119	175300	42438365	4120	4120	4120	4120	0
110	20241119	175200	42438365	4120	4120	4120	4120	0
111	20241119	175100	42438365	4120	4120	4120	4120	0
112	20241119	175000	42438365	4120	4120	4120	4120	0
113	20241119	174900	42438365	4120	4120	4120	4120	0
114	20241119	174800	42438365	4120	4120	4120	4120	0
115	20241119	174700	42438365	4120	4120	4120	4120	0
116	20241119	174600	42438365	4120	4120	4120	4120	0
117	20241119	174500	42438365	4120	4120	4120	4120	0
118	20241119	174400	42438365	4120	4120	4120	4120	0
119	20241119	174300	42438365	4120	4120	4120	4120	0
120	20241119	174200	42438365	4120	4120	4120	4120	0
121	20241119	174100	42438365	4120	4120	4120	4120	0
122	20241119	174000	42438365	4120	4120	4120	4120	220
123	20241119	173900	42438365	4120	4120	4120	4120	0
124	20241119	173800	42438365	4120	4120	4120	4120	0
125	20241119	173700	42438365	4120	4120	4120	4120	0
126	20241119	173600	42438365	4120	4120	4120	4120	0
127	20241119	173500	42438365	4120	4120	4120	4120	0
128	20241119	173400	42438365	4120	4120	4120	4120	0
129	20241119	173300	42438365	4120	4120	4120	4120	0
130	20241119	173200	42438365	4120	4120	4120	4120	0
131	20241119	173100	42438365	4120	4120	4120	4120	0
132	20241119	173000	42438365	4120	4120	4120	4120	0
133	20241119	172900	42438365	4120	4120	4120	4120	0
134	20241119	172800	42438365	4120	4120	4120	4120	0
135	20241119	172700	42438365	4120	4120	4120	4120	0
136	20241119	172600	42438365	4120	4120	4120	4120	0
137	20241119	172500	42438365	4120	4120	4120	4120	0
138	20241119	172400	42438365	4120	4120	4120	4120	0
139	20241119	172300	42438365	4120	4120	4120	4120	0
140	20241119	172200	42438365	4120	4120	4120	4120	0
141	20241119	172100	42438365	4120	4120	4120	4120	0
142	20241119	172000	42438365	4120	4120	4120	4120	0
143	20241119	171900	42438365	4120	4120	4120	4120	0
144	20241119	171800	42438365	4120	4120	4120	4120	0
145	20241119	171700	42438365	4120	4120	4120	4120	0
146	20241119	171600	42438365	4120	4120	4120	4120	0
147	20241119	171500	42438365	4120	4120	4120	4120	0
148	20241119	171400	42438365	4120	4120	4120	4120	0
149	20241119	171300	42438365	4120	4120	4120	4120	0
150	20241119	171200	42438365	4120	4120	4120	4120	0
151	20241119	171100	42438365	4120	4120	4120	4120	0
152	20241119	171000	42438365	4120	4120	4120	4120	220
153	20241119	170900	42438365	4120	4120	4120	4120	0
154	20241119	170800	42438365	4120	4120	4120	4120	0
155	20241119	170700	42438365	4120	4120	4120	4120	0
156	20241119	170600	42438365	4120	4120	4120	4120	0
157	20241119	170500	42438365	4120	4120	4120	4120	0
158	20241119	170400	42438365	4120	4120	4120	4120	0
159	20241119	170300	42438365	4120	4120	4120	4120	0
160	20241119	170200	42438365	4120	4120	4120	4120	0
161	20241119	170100	42438365	4120	4120	4120	4120	0
162	20241119	170000	42438365	4120	4120	4120	4120	0
163	20241119	165900	42438365	4120	4120	4120	4120	0
164	20241119	165800	42438365	4120	4120	4120	4120	0
165	20241119	165700	42438365	4120	4120	4120	4120	0
166	20241119	165600	42438365	4120	4120	4120	4120	0
167	20241119	165500	42438365	4120	4120	4120	4120	0
168	20241119	165400	42438365	4120	4120	4120	4120	0
169	20241119	165300	42438365	4120	4120	4120	4120	0
170	20241119	165200	42438365	4120	4120	4120	4120	0
171	20241119	165100	42438365	4120	4120	4120	4120	0
172	20241119	165000	42438365	4120	4120	4120	4120	0
173	20241119	164900	42438365	4120	4120	4120	4120	0
174	20241119	164800	42438365	4120	4120	4120	4120	0
175	20241119	164700	42438365	4120	4120	4120	4120	0
176	20241119	164600	42438365	4120	4120	4120	4120	0
177	20241119	164500	42438365	4120	4120	4120	4120	0
178	20241119	164400	42438365	4120	4120	4120	4120	0
179	20241119	164300	42438365	4120	4120	4120	4120	0
180	20241119	164200	42438365	4120	4120	4120	4120	0
181	20241119	164100	42438365	4120	4120	4120	4120	0
182	20241119	164000	42438365	4120	4120	4120	4120	220
183	20241119	163900	42438365	4120	4120	4120	4120	0
184	20241119	163800	42438365	4120	4120	4120	4120	0
185	20241119	163700	42438365	4120	4120	4120	4120	0
186	20241119	163600	42438365	4120	4120	4120	4120	0
187	20241119	163500	42438365	4120	4120	4120	4120	0
188	20241119	163400	42438365	4120	4120	4120	4120	0
189	20241119	163300	42438365	4120	4120	4120	4120	0
190	20241119	163200	42438365	4120	4120	4120	4120	0
191	20241119	163100	42438365	4120	4120	4120	4120	0
192	20241119	163000	42438365	4120	4120	4120	4120	0
193	20241119	162900	42438365	4120	4120	4120	4120	0
194	20241119	162800	42438365	4120	4120	4120	4120	0
195	20241119	162700	42438365	4120	4120	4120	4120	0
196	20241119	162600	42438365	4120	4120	4120	4120	0
197	20241119	162500	42438365	4120	4120	4120	4120	0
198	20241119	162400	42438365	4120	4120	4120	4120	0
199	20241119	162300	42438365	4120	4120	4120	4120	0
200	20241119	162200	42438365	4120	4120	4120	4120	0
201	20241119	162100	42438365	4120	4120	4120	4120	0
202	20241119	162000	42438365	4120	4120	4120	4120	0
203	20241119	161900	42438365	4120	4120	4120	4120	0
204	20241119	161800	42438365	4120	4120	4120	4120	0
205	20241119	161700	42438365	4120	4120	4120	4120	0
206	20241119	161600	42438365	4120	4120	4120	4120	0
207	20241119	161500	42438365	4120	4120	4120	4120	0
208	20241119	161400	42438365	4120	4120	4120	4120	0
209	20241119	161300	42438365	4120	4120	4120	4120	0
210	20241119	161200	42438365	4120	4120	4120	4120	0
211	20241119	161100	42438365	4120	4120	4120	4120	0
212	20241119	161000	42438365	4120	4120	4120	4120	220
213	20241119	160900	42438365	4120	4120	4120	4120	0
214	20241119	160800	42438365	4120	4120	4120	4120	0
215	20241119	160700	42438365	4120	4120	4120	4120	0
216	20241119	160600	42438365	4120	4120	4120	4120	0
217	20241119	160500	42438365	4120	4120	4120	4120	0
218	20241119	160400	42438365	4120	4120	4120	4120	0
219	20241119	160300	42438365	4120	4120	4120	4120	0
220	20241119	160200	42438365	4120	4120	4120	4120	0
221	20241119	160100	42438365	4120	4120	4120	4120	0
222	20241119	160000	42438365	4120	4120	4120	4120	0
223	20241119	155900	42438365	4120	4120	4120	4120	0
224	20241119	155800	42438365	4120	4120	4120	4120	0
225	20241119	155700	42438365	4120	4120	4120	4120	0
226	20241119	155600	42438365	4120	4120	4120	4120	0
227	20241119	155500	42438365	4120	4120	4120	4120	0
228	20241119	155400	42438365	4120	4120	4120	4120	0
229	20241119	155300	42438365	4120	4120	4120	4120	0
230	20241119	155200	42438365	4120	4120	4120	4120	0
231	20241119	155100	42438365	4120	4120	4120	4120	0
232	20241119	155000	42438365	4120	4120	4120	4120	0
233	20241119	154900	42438365	4120	4120	4120	4120	0
234	20241119	154800	42438365	4120	4120	4120	4120	0
235	20241119	154700	42438365	4120	4120	4120	4120	0
236	20241119	154600	42438365	4120	4120	4120	4120	0
237	20241119	154500	42438365	4120	4120	4120	4120	0
238	20241119	154400	42438365	4120	4120	4120	4120	0
239	20241119	154300	42438365	4120	4120	4120	4120	0
240	20241119	154200	42438365	4120	4120	4120	4120	0
241	20241119	154100	42438365	4120	4120	4120	4120	0
242	20241119	154000	42438365	4120	4120	4120	4120	220
243	20241119	153900	42438365	4120	4120	4120	4120	0
244	20241119	153800	42438365	4120	4120	4120	4120	0
245	20241119	153700	42438365	4120	4120	4120	4120	0
246	20241119	153600	42438365	4120	4120	4120	4120	0
247	20241119	153500	42438365	4120	4120	4120	4120	0
248	20241119	153400	42438365	4120	4120	4120	4120	0
249	20241119	153300	42438365	4120	4120	4120	4120	0
250	20241119	153200	42438365	4120	4120	4120	4120	0
251	20241119	153100	42438365	4120	4120	4120	4120	0
252	20241119	153000	42438365	4120	4120	4120	4120	220
253	20241119	152900	41531965	4125	4125	4125	4125	0
254	20241119	152800	41531965	4125	4125	4125	4125	0
255	20241119	152700	41531965	4125	4125	4125	4125	0
256	20241119	152600	41531965	4125	4125	4125	4125	0
257	20241119	152500	41531965	4125	4125	4125	4125	0
258	20241119	152400	41531965	4125	4125	4125	4125	0
259	20241119	152300	41531965	4125	4125	4125	4125	0
260	20241119	152200	41531965	4125	4125	4125	4125	0
261	20241119	152100	41531965	4125	4125	4125	4125	0
262	20241119	152000	41531965	4125	4125	4125	4125	0
263	20241119	151900	41531965	4125	4125	4125	4125	81
264	20241119	151800	41197840	4125	4125	4125	4125	1
265	20241119	151700	41193715	4125	4125	4125	4125	72
266	20241119	151600	40896715	4130	4125	4130	4125	11
267	20241119	151500	40851290	4125	4125	4125	4125	33
268	20241119	151400	40715165	4125	4125	4125	4125	11
269	20241119	151300	40669790	4125	4125	4125	4125	0
270	20241119	151200	40669790	4125	4125	4125	4125	0
271	20241119	151100	40669790	4125	4125	4125	4125	0
272	20241119	151000	40669790	4125	4125	4125	4125	1
273	20241119	150900	40665665	4130	4130	4130	4130	11
274	20241119	150800	40620235	4130	4130	4130	4130	111
275	20241119	150700	40161805	4130	4130	4130	4130	0
276	20241119	150600	40161805	4130	4130	4130	4130	0
277	20241119	150500	40161805	4130	4130	4130	4130	38
278	20241119	150400	40004865	4130	4130	4130	4130	0
279	20241119	150300	40004865	4130	4130	4130	4130	0
280	20241119	150200	40004865	4130	4130	4130	4130	0
281	20241119	150100	40004865	4130	4130	4130	4130	0
282	20241119	150000	40004865	4130	4130	4130	4130	0
283	20241119	145900	40004865	4130	4130	4130	4130	0
284	20241119	145800	40004865	4130	4130	4130	4130	0
285	20241119	145700	40004865	4130	4130	4130	4130	51
286	20241119	145600	39794235	4130	4130	4130	4130	0
287	20241119	145500	39794235	4130	4130	4130	4130	0
288	20241119	145400	39794235	4130	4130	4130	4130	0
289	20241119	145300	39794235	4130	4130	4130	4130	0
290	20241119	145200	39794235	4130	4130	4130	4130	1
291	20241119	145100	39790105	4130	4130	4130	4130	160
292	20241119	145000	39129305	4135	4135	4135	4135	208
293	20241119	144900	38269225	4140	4140	4140	4140	0
294	20241119	144800	38269225	4140	4140	4140	4140	0
295	20241119	144700	38269225	4140	4140	4140	4140	0
296	20241119	144600	38269225	4140	4140	4140	4140	0
297	20241119	144500	38269225	4140	4140	4140	4140	0
298	20241119	144400	38269225	4140	4140	4140	4140	0
299	20241119	144300	38269225	4140	4140	4140	4140	0
300	20241119	144200	38269225	4140	4140	4140	4140	3
301	20241119	144100	38256805	4135	4135	4135	4135	0
302	20241119	144000	38256805	4135	4135	4135	4135	0
303	20241119	143900	38256805	4135	4135	4135	4135	0
304	20241119	143800	38256805	4135	4135	4135	4135	0
305	20241119	143700	38256805	4135	4125	4135	4125	14
306	20241119	143600	38198925	4140	4140	4140	4140	0
307	20241119	143500	38198925	4140	4140	4140	4140	0
308	20241119	143400	38198925	4140	4140	4140	4140	0
309	20241119	143300	38198925	4140	4140	4140	4140	0
310	20241119	143200	38198925	4140	4140	4140	4140	0
311	20241119	143100	38198925	4140	4140	4140	4140	0
312	20241119	143000	38198925	4140	4140	4140	4140	0
313	20241119	142900	38198925	4140	4140	4140	4140	0
314	20241119	142800	38198925	4140	4140	4140	4140	0
315	20241119	142700	38198925	4140	4140	4140	4140	0
316	20241119	142600	38198925	4140	4140	4140	4140	0
317	20241119	142500	38198925	4140	4140	4140	4140	0
318	20241119	142400	38198925	4140	4140	4140	4140	0
319	20241119	142300	38198925	4140	4140	4140	4140	0
320	20241119	142200	38198925	4140	4140	4140	4140	0
321	20241119	142100	38198925	4140	4140	4140	4140	0
322	20241119	142000	38198925	4140	4140	4140	4140	0
323	20241119	141900	38198925	4140	4140	4140	4140	0
324	20241119	141800	38198925	4140	4140	4140	4140	1
325	20241119	141700	38194785	4080	4080	4080	4080	0
326	20241119	141600	38194785	4080	4080	4080	4080	0
327	20241119	141500	38194785	4080	4090	4090	4080	179
328	20241119	141400	37463725	4100	4100	4100	4100	0
329	20241119	141300	37463725	4100	4105	4105	4100	70
330	20241119	141200	37176475	4145	4145	4145	4145	0
331	20241119	141100	37176475	4145	4145	4145	4145	0
332	20241119	141000	37176475	4145	4145	4145	4145	0
333	20241119	140900	37176475	4145	4145	4145	4145	0
334	20241119	140800	37176475	4145	4145	4145	4145	0
335	20241119	140700	37176475	4145	4145	4145	4145	221
336	20241119	140600	36260430	4145	4145	4145	4145	0
337	20241119	140500	36260430	4145	4145	4145	4145	0
338	20241119	140400	36260430	4145	4145	4145	4145	0
339	20241119	140300	36260430	4145	4145	4145	4145	1
340	20241119	140200	36256285	4145	4145	4145	4145	0
341	20241119	140100	36256285	4145	4145	4145	4145	0
342	20241119	140000	36256285	4145	4145	4145	4145	0
343	20241119	135900	36256285	4145	4145	4145	4145	0
344	20241119	135800	36256285	4145	4145	4145	4145	0
345	20241119	135700	36256285	4145	4145	4145	4145	1
346	20241119	135600	36252140	4145	4145	4145	4145	0
347	20241119	135500	36252140	4145	4145	4145	4145	0
348	20241119	135400	36252140	4145	4145	4145	4145	0
349	20241119	135300	36252140	4145	4145	4145	4145	0
350	20241119	135200	36252140	4145	4145	4145	4145	2
351	20241119	135100	36243850	4145	4145	4145	4145	3
352	20241119	135000	36231415	4145	4145	4145	4145	10
353	20241119	134900	36189965	4145	4145	4145	4145	0
354	20241119	134800	36189965	4145	4145	4145	4145	0
355	20241119	134700	36189965	4145	4145	4145	4145	14
356	20241119	134600	36131935	4145	4145	4145	4145	1
357	20241119	134500	36127790	4145	4150	4150	4145	72
358	20241119	134400	35829015	4150	4150	4150	4150	0
359	20241119	134300	35829015	4150	4150	4150	4150	0
360	20241119	134200	35829015	4150	4145	4155	4145	134
361	20241119	134100	35272420	4145	4145	4145	4145	82
362	20241119	134000	34932530	4145	4145	4145	4145	0
363	20241119	133900	34932530	4145	4145	4145	4145	0
364	20241119	133800	34932530	4145	4145	4145	4145	0
365	20241119	133700	34932530	4145	4145	4145	4145	0
366	20241119	133600	34932530	4145	4145	4145	4145	0
367	20241119	133500	34932530	4145	4145	4145	4145	0
368	20241119	133400	34932530	4145	4145	4145	4145	25
369	20241119	133300	34828905	4105	4105	4105	4105	0
370	20241119	133200	34828905	4105	4105	4105	4105	1
371	20241119	133100	34824800	4180	4180	4180	4180	0
372	20241119	133000	34824800	4180	4180	4180	4180	0
373	20241119	132900	34824800	4180	4180	4180	4180	0
374	20241119	132800	34824800	4180	4180	4180	4180	0
375	20241119	132700	34824800	4180	4180	4180	4180	0
376	20241119	132600	34824800	4180	4180	4180	4180	0
377	20241119	132500	34824800	4180	4180	4180	4180	0
378	20241119	132400	34824800	4180	4180	4180	4180	0
379	20241119	132300	34824800	4180	4180	4180	4180	0
380	20241119	132200	34824800	4180	4180	4180	4180	0
381	20241119	132100	34824800	4180	4180	4180	4180	0
382	20241119	132000	34824800	4180	4180	4180	4180	0
383	20241119	131900	34824800	4180	4180	4180	4180	0
384	20241119	131800	34824800	4180	4180	4180	4180	0
385	20241119	131700	34824800	4180	4180	4180	4180	0
386	20241119	131600	34824800	4180	4180	4180	4180	0
387	20241119	131500	34824800	4180	4180	4180	4180	0
388	20241119	131400	34824800	4180	4180	4180	4180	0
389	20241119	131300	34824800	4180	4180	4180	4180	0
390	20241119	131200	34824800	4180	4180	4180	4180	0
391	20241119	131100	34824800	4180	4180	4180	4180	0
392	20241119	131000	34824800	4180	4180	4180	4180	0
393	20241119	130900	34824800	4180	4180	4180	4180	0
394	20241119	130800	34824800	4180	4180	4180	4180	0
395	20241119	130700	34824800	4180	4180	4180	4180	0
396	20241119	130600	34824800	4180	4180	4180	4180	0
397	20241119	130500	34824800	4180	4180	4180	4180	0
398	20241119	130400	34824800	4180	4180	4180	4180	0
399	20241119	130300	34824800	4180	4180	4180	4180	0
400	20241119	130200	34824800	4180	4180	4180	4180	0
401	20241119	130100	34824800	4180	4180	4180	4180	0
402	20241119	130000	34824800	4180	4180	4180	4180	0
403	20241119	125900	34824800	4180	4180	4180	4180	0
404	20241119	125800	34824800	4180	4180	4180	4180	0
405	20241119	125700	34824800	4180	4180	4180	4180	0
406	20241119	125600	34824800	4180	4180	4180	4180	0
407	20241119	125500	34824800	4180	4180	4180	4180	0
408	20241119	125400	34824800	4180	4180	4180	4180	0
409	20241119	125300	34824800	4180	4180	4180	4180	0
410	20241119	125200	34824800	4180	4180	4180	4180	0
411	20241119	125100	34824800	4180	4180	4180	4180	0
412	20241119	125000	34824800	4180	4180	4180	4180	0
413	20241119	124900	34824800	4180	4180	4180	4180	0
414	20241119	124800	34824800	4180	4180	4180	4180	0
415	20241119	124700	34824800	4180	4180	4180	4180	0
416	20241119	124600	34824800	4180	4180	4180	4180	0
417	20241119	124500	34824800	4180	4180	4180	4180	0
418	20241119	124400	34824800	4180	4180	4180	4180	0
419	20241119	124300	34824800	4180	4180	4180	4180	0
420	20241119	124200	34824800	4180	4180	4180	4180	0
421	20241119	124100	34824800	4180	4180	4180	4180	0
422	20241119	124000	34824800	4180	4180	4180	4180	0
423	20241119	123900	34824800	4180	4180	4180	4180	0
424	20241119	123800	34824800	4180	4180	4180	4180	0
425	20241119	123700	34824800	4180	4180	4180	4180	0
426	20241119	123600	34824800	4180	4180	4180	4180	0
427	20241119	123500	34824800	4180	4180	4180	4180	0
428	20241119	123400	34824800	4180	4180	4180	4180	0
429	20241119	123300	34824800	4180	4180	4180	4180	0
430	20241119	123200	34824800	4180	4180	4180	4180	1
431	20241119	123100	34820620	4185	4185	4185	4185	0
432	20241119	123000	34820620	4185	4185	4185	4185	0
433	20241119	122900	34820620	4185	4185	4185	4185	0
434	20241119	122800	34820620	4185	4185	4185	4185	0
435	20241119	122700	34820620	4185	4185	4185	4185	0
436	20241119	122600	34820620	4185	4185	4185	4185	0
437	20241119	122500	34820620	4185	4180	4185	4180	177
438	20241119	122400	34079970	4185	4185	4185	4185	0
439	20241119	122300	34079970	4185	4185	4185	4185	0
440	20241119	122200	34079970	4185	4185	4185	4185	0
441	20241119	122100	34079970	4185	4185	4185	4185	0
442	20241119	122000	34079970	4185	4185	4185	4185	0
443	20241119	121900	34079970	4185	4185	4185	4185	0
444	20241119	121800	34079970	4185	4185	4185	4185	0
445	20241119	121700	34079970	4185	4185	4185	4185	0
446	20241119	121600	34079970	4185	4185	4185	4185	0
447	20241119	121500	34079970	4185	4185	4185	4185	0
448	20241119	121400	34079970	4185	4185	4185	4185	0
449	20241119	121300	34079970	4185	4185	4185	4185	0
450	20241119	121200	34079970	4185	4185	4185	4185	0
451	20241119	121100	34079970	4185	4185	4185	4185	0
452	20241119	121000	34079970	4185	4185	4185	4185	0
453	20241119	120900	34079970	4185	4185	4185	4185	0
454	20241119	120800	34079970	4185	4175	4185	4175	11
455	20241119	120700	34033955	4185	4185	4185	4185	0
456	20241119	120600	34033955	4185	4185	4185	4185	0
457	20241119	120500	34033955	4185	4185	4185	4185	33
458	20241119	120400	33895850	4190	4190	4190	4190	368
459	20241119	120300	32353930	4190	4110	4195	4110	2996
460	20241119	120200	19814455	4110	4110	4110	4110	0
461	20241119	120100	19814455	4110	4110	4110	4110	0
462	20241119	120000	19814455	4110	4110	4110	4110	0
463	20241119	115900	19814455	4110	4110	4110	4110	0
464	20241119	115800	19814455	4110	4110	4110	4110	0
465	20241119	115700	19814455	4110	4110	4110	4110	0
466	20241119	115600	19814455	4110	4110	4110	4110	0
467	20241119	115500	19814455	4110	4110	4110	4110	0
468	20241119	115400	19814455	4110	4110	4110	4110	30
469	20241119	115300	19691155	4115	4115	4115	4115	0
470	20241119	115200	19691155	4115	4115	4115	4115	0
471	20241119	115100	19691155	4115	4115	4115	4115	0
472	20241119	115000	19691155	4115	4115	4115	4115	0
473	20241119	114900	19691155	4115	4115	4115	4115	0
474	20241119	114800	19691155	4115	4115	4115	4115	0
475	20241119	114700	19691155	4115	4115	4115	4115	0
476	20241119	114600	19691155	4115	4115	4115	4115	0
477	20241119	114500	19691155	4115	4115	4115	4115	0
478	20241119	114400	19691155	4115	4115	4115	4115	0
479	20241119	114300	19691155	4115	4115	4115	4115	0
480	20241119	114200	19691155	4115	4115	4115	4115	7
481	20241119	114100	19662350	4115	4115	4115	4115	0
482	20241119	114000	19662350	4115	4115	4115	4115	0
483	20241119	113900	19662350	4115	4115	4115	4115	0
484	20241119	113800	19662350	4115	4115	4115	4115	0
485	20241119	113700	19662350	4115	4115	4115	4115	0
486	20241119	113600	19662350	4115	4115	4115	4115	0
487	20241119	113500	19662350	4115	4105	4115	4105	93
488	20241119	113400	19280225	4070	4070	4070	4070	0
489	20241119	113300	19280225	4070	4070	4070	4070	0
490	20241119	113200	19280225	4070	4070	4070	4070	0
491	20241119	113100	19280225	4070	4070	4070	4070	0
492	20241119	113000	19280225	4070	4070	4070	4070	0
493	20241119	112900	19280225	4070	4070	4070	4070	0
494	20241119	112800	19280225	4070	4070	4070	4070	0
495	20241119	112700	19280225	4070	4070	4070	4070	0
496	20241119	112600	19280225	4070	4070	4070	4070	0
497	20241119	112500	19280225	4070	4070	4070	4070	0
498	20241119	112400	19280225	4070	4070	4070	4070	1
499	20241119	112300	19276155	4070	4075	4075	4070	35
500	20241119	112200	19133700	4075	4075	4075	4075	0
501	20241119	112100	19133700	4075	4095	4095	4075	458
502	20241119	112000	17265775	4115	4115	4115	4115	0
503	20241119	111900	17265775	4115	4115	4115	4115	0
504	20241119	111800	17265775	4115	4115	4115	4115	0
505	20241119	111700	17265775	4115	4115	4115	4115	0
506	20241119	111600	17265775	4115	4115	4115	4115	0
507	20241119	111500	17265775	4115	4115	4115	4115	0
508	20241119	111400	17265775	4115	4115	4115	4115	0
509	20241119	111300	17265775	4115	4115	4115	4115	0
510	20241119	111200	17265775	4115	4115	4115	4115	0
511	20241119	111100	17265775	4115	4115	4115	4115	1
512	20241119	111000	17261660	4110	4110	4110	4110	0
513	20241119	110900	17261660	4110	4110	4110	4110	35
514	20241119	110800	17117810	4110	4110	4110	4110	0
515	20241119	110700	17117810	4110	4105	4110	4090	192
516	20241119	110600	16329005	4100	4100	4100	4100	0
517	20241119	110500	16329005	4100	4100	4100	4100	0
518	20241119	110400	16329005	4100	4100	4100	4100	0
519	20241119	110300	16329005	4100	4100	4100	4100	0
520	20241119	110200	16329005	4100	4100	4100	4100	0
521	20241119	110100	16329005	4100	4100	4100	4100	0
522	20241119	110000	16329005	4100	4100	4100	4100	0
523	20241119	105900	16329005	4100	4100	4100	4100	0
524	20241119	105800	16329005	4100	4100	4100	4100	0
525	20241119	105700	16329005	4100	4100	4100	4100	0
526	20241119	105600	16329005	4100	4100	4100	4100	0
527	20241119	105500	16329005	4100	4100	4100	4100	0
528	20241119	105400	16329005	4100	4100	4100	4100	0
529	20241119	105300	16329005	4100	4100	4100	4100	0
530	20241119	105200	16329005	4100	4100	4100	4100	1
531	20241119	105100	16324905	4125	4125	4125	4125	0
532	20241119	105000	16324905	4125	4125	4125	4125	0
533	20241119	104900	16324905	4125	4125	4125	4125	0
534	20241119	104800	16324905	4125	4125	4125	4125	0
535	20241119	104700	16324905	4125	4125	4125	4125	0
536	20241119	104600	16324905	4125	4125	4125	4125	0
537	20241119	104500	16324905	4125	4125	4125	4125	0
538	20241119	104400	16324905	4125	4125	4125	4125	0
539	20241119	104300	16324905	4125	4125	4125	4125	0
540	20241119	104200	16324905	4125	4125	4125	4125	0
541	20241119	104100	16324905	4125	4125	4125	4125	0
542	20241119	104000	16324905	4125	4125	4125	4125	0
543	20241119	103900	16324905	4125	4125	4125	4125	0
544	20241119	103800	16324905	4125	4125	4125	4125	0
545	20241119	103700	16324905	4125	4125	4125	4125	0
546	20241119	103600	16324905	4125	4125	4125	4125	0
547	20241119	103500	16324905	4125	4125	4125	4125	0
548	20241119	103400	16324905	4125	4125	4125	4125	0
549	20241119	103300	16324905	4125	4125	4125	4125	0
550	20241119	103200	16324905	4125	4125	4125	4125	0
551	20241119	103100	16324905	4125	4125	4125	4125	0
552	20241119	103000	16324905	4125	4125	4125	4125	0
553	20241119	102900	16324905	4125	4125	4125	4125	0
554	20241119	102800	16324905	4125	4125	4125	4125	0
555	20241119	102700	16324905	4125	4125	4125	4125	0
556	20241119	102600	16324905	4125	4125	4125	4125	0
557	20241119	102500	16324905	4125	4125	4125	4125	0
558	20241119	102400	16324905	4125	4100	4125	4100	150
559	20241119	102300	15706860	4095	4095	4095	4095	0
560	20241119	102200	15706860	4095	4095	4095	4095	0
561	20241119	102100	15706860	4095	4095	4095	4095	0
562	20241119	102000	15706860	4095	4095	4095	4095	0
563	20241119	101900	15706860	4095	4095	4095	4095	0
564	20241119	101800	15706860	4095	4095	4095	4095	0
565	20241119	101700	15706860	4095	4095	4095	4095	0
566	20241119	101600	15706860	4095	4095	4095	4095	0
567	20241119	101500	15706860	4095	4095	4095	4095	0
568	20241119	101400	15706860	4095	4095	4095	4095	0
569	20241119	101300	15706860	4095	4095	4095	4095	113
570	20241119	101200	15244125	4100	4100	4100	4100	170
571	20241119	101100	14547125	4100	4100	4100	4100	0
572	20241119	101000	14547125	4100	4100	4100	4100	0
573	20241119	100900	14547125	4100	4100	4100	4100	70
574	20241119	100800	14260125	4075	4075	4075	4075	0
575	20241119	100700	14260125	4075	4075	4075	4075	69
576	20241119	100600	13978950	4100	4100	4100	4100	0
577	20241119	100500	13978950	4100	4100	4100	4100	0
578	20241119	100400	13978950	4100	4100	4100	4100	0
579	20241119	100300	13978950	4100	4100	4100	4100	0
580	20241119	100200	13978950	4100	4100	4100	4100	0
581	20241119	100100	13978950	4100	4100	4100	4100	0
582	20241119	100000	13978950	4100	4100	4100	4100	0
583	20241119	095900	13978950	4100	4100	4100	4100	0
584	20241119	095800	13978950	4100	4100	4100	4100	0
585	20241119	095700	13978950	4100	4100	4100	4100	0
586	20241119	095600	13978950	4100	4100	4100	4100	0
587	20241119	095500	13978950	4100	4100	4100	4100	0
588	20241119	095400	13978950	4100	4100	4100	4100	0
589	20241119	095300	13978950	4100	4100	4100	4100	0
590	20241119	095200	13978950	4100	4100	4100	4100	2
591	20241119	095100	13970750	4100	4100	4100	4100	4
592	20241119	095000	13954350	4100	4100	4100	4100	2
593	20241119	094900	13946150	4100	4100	4100	4100	0
594	20241119	094800	13946150	4100	4100	4100	4100	0
595	20241119	094700	13946150	4100	4100	4100	4100	0
596	20241119	094600	13946150	4100	4100	4100	4100	0
597	20241119	094500	13946150	4100	4100	4100	4100	0
598	20241119	094400	13946150	4100	4100	4100	4100	0
599	20241119	094300	13946150	4100	4100	4100	4100	1
600	20241119	094200	13942050	4100	4100	4100	4095	2074
601	20241119	094100	5440275	4105	4105	4105	4105	40
602	20241119	094000	5276075	4100	4100	4100	4100	0
603	20241119	093900	5276075	4100	4100	4100	4100	0
604	20241119	093800	5276075	4100	4100	4100	4100	0
605	20241119	093700	5276075	4100	4120	4120	4100	366
606	20241119	093600	3774495	4125	4125	4125	4125	0
607	20241119	093500	3774495	4125	4125	4125	4125	0
608	20241119	093400	3774495	4125	4125	4125	4125	0
609	20241119	093300	3774495	4125	4125	4125	4125	26
610	20241119	093200	3667245	4130	4130	4130	4130	0
611	20241119	093100	3667245	4130	4130	4130	4130	0
612	20241119	093000	3667245	4130	4130	4130	4130	0
613	20241119	092900	3667245	4130	4130	4130	4130	0
614	20241119	092800	3667245	4130	4130	4130	4130	0
615	20241119	092700	3667245	4130	4140	4140	4130	107
616	20241119	092600	3225285	4145	4145	4145	4145	0
617	20241119	092500	3225285	4145	4145	4145	4145	0
618	20241119	092400	3225285	4145	4145	4145	4145	0
619	20241119	092300	3225285	4145	4145	4145	4145	0
620	20241119	092200	3225285	4145	4145	4145	4145	34
621	20241119	092100	3084355	4130	4130	4130	4130	0
622	20241119	092000	3084355	4130	4130	4130	4130	0
623	20241119	091900	3084355	4130	4130	4130	4130	0
624	20241119	091800	3084355	4130	4130	4130	4130	0
625	20241119	091700	3084355	4130	4130	4130	4130	0
626	20241119	091600	3084355	4130	4130	4130	4130	64
627	20241119	091500	2820035	4120	4120	4120	4120	1
628	20241119	091400	2815915	4120	4120	4120	4120	0
629	20241119	091300	2815915	4120	4120	4120	4115	280
630	20241119	091200	1662430	4110	4110	4110	4110	0
631	20241119	091100	1662430	4110	4110	4110	4110	0
632	20241119	091000	1662430	4110	4110	4110	4110	0
633	20241119	090900	1662430	4110	4110	4160	4105	147
634	20241119	090800	1058050	4165	4165	4165	4165	0
635	20241119	090700	1058050	4165	4165	4165	4165	0
636	20241119	090600	1058050	4165	4165	4165	4165	0
637	20241119	090500	1058050	4165	4165	4165	4165	10
638	20241119	090400	1016400	4235	4235	4235	4235	0
639	20241119	090300	1016400	4235	4235	4235	4235	0
640	20241119	090200	1016400	4235	4235	4235	4235	0
641	20241119	090100	1016400	4235	4235	4235	4235	0
642	20241119	090000	1016400	4235	4235	4235	4235	240