KissMeData/008470/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185000	5453090	3955	3955	3955	3955	13
3	20241119	184900	5453090	3955	3955	3955	3955	0
4	20241119	184800	5453090	3955	3955	3955	3955	0
5	20241119	184700	5453090	3955	3955	3955	3955	0
6	20241119	184600	5453090	3955	3955	3955	3955	0
7	20241119	184500	5453090	3955	3955	3955	3955	0
8	20241119	184400	5453090	3955	3955	3955	3955	0
9	20241119	184300	5453090	3955	3955	3955	3955	0
10	20241119	184200	5453090	3955	3955	3955	3955	0
11	20241119	184100	5453090	3955	3955	3955	3955	0
12	20241119	184000	5453090	3955	3955	3955	3955	0
13	20241119	183900	5453090	3955	3955	3955	3955	0
14	20241119	183800	5453090	3955	3955	3955	3955	0
15	20241119	183700	5453090	3955	3955	3955	3955	0
16	20241119	183600	5453090	3955	3955	3955	3955	0
17	20241119	183500	5453090	3955	3955	3955	3955	0
18	20241119	183400	5453090	3955	3955	3955	3955	0
19	20241119	183300	5453090	3955	3955	3955	3955	0
20	20241119	183200	5453090	3955	3955	3955	3955	0
21	20241119	183100	5453090	3955	3955	3955	3955	0
22	20241119	183000	5453090	3955	3955	3955	3955	0
23	20241119	182900	5453090	3955	3955	3955	3955	0
24	20241119	182800	5453090	3955	3955	3955	3955	0
25	20241119	182700	5453090	3955	3955	3955	3955	0
26	20241119	182600	5453090	3955	3955	3955	3955	0
27	20241119	182500	5453090	3955	3955	3955	3955	0
28	20241119	182400	5453090	3955	3955	3955	3955	0
29	20241119	182300	5453090	3955	3955	3955	3955	0
30	20241119	182200	5453090	3955	3955	3955	3955	0
31	20241119	182100	5453090	3955	3955	3955	3955	0
32	20241119	182000	5453090	3955	3955	3955	3955	13
33	20241119	181900	5453090	3955	3955	3955	3955	0
34	20241119	181800	5453090	3955	3955	3955	3955	0
35	20241119	181700	5453090	3955	3955	3955	3955	0
36	20241119	181600	5453090	3955	3955	3955	3955	0
37	20241119	181500	5453090	3955	3955	3955	3955	0
38	20241119	181400	5453090	3955	3955	3955	3955	0
39	20241119	181300	5453090	3955	3955	3955	3955	0
40	20241119	181200	5453090	3955	3955	3955	3955	0
41	20241119	181100	5453090	3955	3955	3955	3955	0
42	20241119	181000	5453090	3955	3955	3955	3955	0
43	20241119	180900	5453090	3955	3955	3955	3955	0
44	20241119	180800	5453090	3955	3955	3955	3955	0
45	20241119	180700	5453090	3955	3955	3955	3955	0
46	20241119	180600	5453090	3955	3955	3955	3955	0
47	20241119	180500	5453090	3955	3955	3955	3955	0
48	20241119	180400	5453090	3955	3955	3955	3955	0
49	20241119	180300	5453090	3955	3955	3955	3955	0
50	20241119	180200	5453090	3955	3955	3955	3955	0
51	20241119	180100	5453090	3955	3955	3955	3955	0
52	20241119	180000	5453090	3955	3955	3955	3955	0
53	20241119	175900	5453090	3955	3955	3955	3955	0
54	20241119	175800	5453090	3955	3955	3955	3955	0
55	20241119	175700	5453090	3955	3955	3955	3955	0
56	20241119	175600	5453090	3955	3955	3955	3955	0
57	20241119	175500	5453090	3955	3955	3955	3955	0
58	20241119	175400	5453090	3955	3955	3955	3955	0
59	20241119	175300	5453090	3955	3955	3955	3955	0
60	20241119	175200	5453090	3955	3955	3955	3955	0
61	20241119	175100	5453090	3955	3955	3955	3955	0
62	20241119	175000	5453090	3955	3955	3955	3955	13
63	20241119	174900	5453090	3955	3955	3955	3955	0
64	20241119	174800	5453090	3955	3955	3955	3955	0
65	20241119	174700	5453090	3955	3955	3955	3955	0
66	20241119	174600	5453090	3955	3955	3955	3955	0
67	20241119	174500	5453090	3955	3955	3955	3955	0
68	20241119	174400	5453090	3955	3955	3955	3955	0
69	20241119	174300	5453090	3955	3955	3955	3955	0
70	20241119	174200	5453090	3955	3955	3955	3955	0
71	20241119	174100	5453090	3955	3955	3955	3955	0
72	20241119	174000	5453090	3955	3955	3955	3955	0
73	20241119	173900	5453090	3955	3955	3955	3955	0
74	20241119	173800	5453090	3955	3955	3955	3955	0
75	20241119	173700	5453090	3955	3955	3955	3955	0
76	20241119	173600	5453090	3955	3955	3955	3955	0
77	20241119	173500	5453090	3955	3955	3955	3955	0
78	20241119	173400	5453090	3955	3955	3955	3955	0
79	20241119	173300	5453090	3955	3955	3955	3955	0
80	20241119	173200	5453090	3955	3955	3955	3955	0
81	20241119	173100	5453090	3955	3955	3955	3955	0
82	20241119	173000	5453090	3955	3955	3955	3955	0
83	20241119	172900	5453090	3955	3955	3955	3955	0
84	20241119	172800	5453090	3955	3955	3955	3955	0
85	20241119	172700	5453090	3955	3955	3955	3955	0
86	20241119	172600	5453090	3955	3955	3955	3955	0
87	20241119	172500	5453090	3955	3955	3955	3955	0
88	20241119	172400	5453090	3955	3955	3955	3955	0
89	20241119	172300	5453090	3955	3955	3955	3955	0
90	20241119	172200	5453090	3955	3955	3955	3955	0
91	20241119	172100	5453090	3955	3955	3955	3955	0
92	20241119	172000	5453090	3955	3955	3955	3955	13
93	20241119	171900	5453090	3955	3955	3955	3955	0
94	20241119	171800	5453090	3955	3955	3955	3955	0
95	20241119	171700	5453090	3955	3955	3955	3955	0
96	20241119	171600	5453090	3955	3955	3955	3955	0
97	20241119	171500	5453090	3955	3955	3955	3955	0
98	20241119	171400	5453090	3955	3955	3955	3955	0
99	20241119	171300	5453090	3955	3955	3955	3955	0
100	20241119	171200	5453090	3955	3955	3955	3955	0
101	20241119	171100	5453090	3955	3955	3955	3955	0
102	20241119	171000	5453090	3955	3955	3955	3955	0
103	20241119	170900	5453090	3955	3955	3955	3955	0
104	20241119	170800	5453090	3955	3955	3955	3955	0
105	20241119	170700	5453090	3955	3955	3955	3955	0
106	20241119	170600	5453090	3955	3955	3955	3955	0
107	20241119	170500	5453090	3955	3955	3955	3955	0
108	20241119	170400	5453090	3955	3955	3955	3955	0
109	20241119	170300	5453090	3955	3955	3955	3955	0
110	20241119	170200	5453090	3955	3955	3955	3955	0
111	20241119	170100	5453090	3955	3955	3955	3955	0
112	20241119	170000	5453090	3955	3955	3955	3955	0
113	20241119	165900	5453090	3955	3955	3955	3955	0
114	20241119	165800	5453090	3955	3955	3955	3955	0
115	20241119	165700	5453090	3955	3955	3955	3955	0
116	20241119	165600	5453090	3955	3955	3955	3955	0
117	20241119	165500	5453090	3955	3955	3955	3955	0
118	20241119	165400	5453090	3955	3955	3955	3955	0
119	20241119	165300	5453090	3955	3955	3955	3955	0
120	20241119	165200	5453090	3955	3955	3955	3955	0
121	20241119	165100	5453090	3955	3955	3955	3955	0
122	20241119	165000	5453090	3955	3955	3955	3955	13
123	20241119	164900	5453090	3955	3955	3955	3955	0
124	20241119	164800	5453090	3955	3955	3955	3955	0
125	20241119	164700	5453090	3955	3955	3955	3955	0
126	20241119	164600	5453090	3955	3955	3955	3955	0
127	20241119	164500	5453090	3955	3955	3955	3955	0
128	20241119	164400	5453090	3955	3955	3955	3955	0
129	20241119	164300	5453090	3955	3955	3955	3955	0
130	20241119	164200	5453090	3955	3955	3955	3955	0
131	20241119	164100	5453090	3955	3955	3955	3955	0
132	20241119	164000	5453090	3955	3955	3955	3955	0
133	20241119	163900	5453090	3955	3955	3955	3955	0
134	20241119	163800	5453090	3955	3955	3955	3955	0
135	20241119	163700	5453090	3955	3955	3955	3955	0
136	20241119	163600	5453090	3955	3955	3955	3955	0
137	20241119	163500	5453090	3955	3955	3955	3955	0
138	20241119	163400	5453090	3955	3955	3955	3955	0
139	20241119	163300	5453090	3955	3955	3955	3955	0
140	20241119	163200	5453090	3955	3955	3955	3955	0
141	20241119	163100	5453090	3955	3955	3955	3955	0
142	20241119	163000	5453090	3955	3955	3955	3955	0
143	20241119	162900	5453090	3955	3955	3955	3955	0
144	20241119	162800	5453090	3955	3955	3955	3955	0
145	20241119	162700	5453090	3955	3955	3955	3955	0
146	20241119	162600	5453090	3955	3955	3955	3955	0
147	20241119	162500	5453090	3955	3955	3955	3955	0
148	20241119	162400	5453090	3955	3955	3955	3955	0
149	20241119	162300	5453090	3955	3955	3955	3955	0
150	20241119	162200	5453090	3955	3955	3955	3955	0
151	20241119	162100	5453090	3955	3955	3955	3955	0
152	20241119	162000	5453090	3955	3955	3955	3955	13
153	20241119	161900	5453090	3955	3955	3955	3955	0
154	20241119	161800	5453090	3955	3955	3955	3955	0
155	20241119	161700	5453090	3955	3955	3955	3955	0
156	20241119	161600	5453090	3955	3955	3955	3955	0
157	20241119	161500	5453090	3955	3955	3955	3955	0
158	20241119	161400	5453090	3955	3955	3955	3955	0
159	20241119	161300	5453090	3955	3955	3955	3955	0
160	20241119	161200	5453090	3955	3955	3955	3955	0
161	20241119	161100	5453090	3955	3955	3955	3955	0
162	20241119	161000	5453090	3955	3955	3955	3955	0
163	20241119	160900	5453090	3955	3955	3955	3955	0
164	20241119	160800	5453090	3955	3955	3955	3955	0
165	20241119	160700	5453090	3955	3955	3955	3955	0
166	20241119	160600	5453090	3955	3955	3955	3955	0
167	20241119	160500	5453090	3955	3955	3955	3955	0
168	20241119	160400	5453090	3955	3955	3955	3955	0
169	20241119	160300	5453090	3955	3955	3955	3955	0
170	20241119	160200	5453090	3955	3955	3955	3955	0
171	20241119	160100	5453090	3955	3955	3955	3955	0
172	20241119	160000	5453090	3955	3955	3955	3955	0
173	20241119	155900	5453090	3955	3955	3955	3955	0
174	20241119	155800	5453090	3955	3955	3955	3955	0
175	20241119	155700	5453090	3955	3955	3955	3955	0
176	20241119	155600	5453090	3955	3955	3955	3955	0
177	20241119	155500	5453090	3955	3955	3955	3955	0
178	20241119	155400	5453090	3955	3955	3955	3955	0
179	20241119	155300	5453090	3955	3955	3955	3955	0
180	20241119	155200	5453090	3955	3955	3955	3955	0
181	20241119	155100	5453090	3955	3955	3955	3955	0
182	20241119	155000	5453090	3955	3955	3955	3955	13
183	20241119	154900	5453090	3955	3955	3955	3955	0
184	20241119	154800	5453090	3955	3955	3955	3955	0
185	20241119	154700	5453090	3955	3955	3955	3955	0
186	20241119	154600	5453090	3955	3955	3955	3955	0
187	20241119	154500	5453090	3955	3955	3955	3955	0
188	20241119	154400	5453090	3955	3955	3955	3955	0
189	20241119	154300	5453090	3955	3955	3955	3955	0
190	20241119	154200	5453090	3955	3955	3955	3955	0
191	20241119	154100	5453090	3955	3955	3955	3955	0
192	20241119	154000	5453090	3955	3955	3955	3955	0
193	20241119	153900	5453090	3955	3955	3955	3955	0
194	20241119	153800	5453090	3955	3955	3955	3955	0
195	20241119	153700	5453090	3955	3955	3955	3955	0
196	20241119	153600	5453090	3955	3955	3955	3955	0
197	20241119	153500	5453090	3955	3955	3955	3955	0
198	20241119	153400	5453090	3955	3955	3955	3955	0
199	20241119	153300	5453090	3955	3955	3955	3955	0
200	20241119	153200	5453090	3955	3955	3955	3955	0
201	20241119	153100	5453090	3955	3955	3955	3955	0
202	20241119	153000	5453090	3955	3955	3955	3955	13
203	20241119	152900	5401675	3975	3975	3975	3975	0
204	20241119	152800	5401675	3975	3975	3975	3975	0
205	20241119	152700	5401675	3975	3975	3975	3975	0
206	20241119	152600	5401675	3975	3975	3975	3975	0
207	20241119	152500	5401675	3975	3975	3975	3975	0
208	20241119	152400	5401675	3975	3975	3975	3975	0
209	20241119	152300	5401675	3975	3975	3975	3975	0
210	20241119	152200	5401675	3975	3975	3975	3975	0
211	20241119	152100	5401675	3975	3975	3975	3975	0
212	20241119	152000	5401675	3975	3975	3975	3975	0
213	20241119	151900	5401675	3975	3965	3975	3965	80
214	20241119	151800	5084315	3970	3970	3970	3970	0
215	20241119	151700	5084315	3970	3970	3970	3970	0
216	20241119	151600	5084315	3970	3970	3970	3970	0
217	20241119	151500	5084315	3970	3970	3970	3970	0
218	20241119	151400	5084315	3970	3970	3970	3970	0
219	20241119	151300	5084315	3970	3970	3970	3970	0
220	20241119	151200	5084315	3970	3970	3970	3970	0
221	20241119	151100	5084315	3970	3970	3970	3970	0
222	20241119	151000	5084315	3970	3970	3970	3970	0
223	20241119	150900	5084315	3970	3970	3970	3970	0
224	20241119	150800	5084315	3970	3970	3970	3970	0
225	20241119	150700	5084315	3970	3970	3970	3970	0
226	20241119	150600	5084315	3970	3970	3970	3970	0
227	20241119	150500	5084315	3970	3970	3970	3970	0
228	20241119	150400	5084315	3970	3970	3970	3970	0
229	20241119	150300	5084315	3970	3970	3970	3970	0
230	20241119	150200	5084315	3970	3970	3970	3970	0
231	20241119	150100	5084315	3970	3970	3970	3970	0
232	20241119	150000	5084315	3970	3970	3970	3970	0
233	20241119	145900	5084315	3970	3970	3970	3970	0
234	20241119	145800	5084315	3970	3970	3970	3970	0
235	20241119	145700	5084315	3970	3970	3970	3970	0
236	20241119	145600	5084315	3970	3970	3970	3970	0
237	20241119	145500	5084315	3970	3970	3970	3970	0
238	20241119	145400	5084315	3970	3970	3970	3970	0
239	20241119	145300	5084315	3970	3970	3970	3970	1
240	20241119	145200	5080345	3970	3970	3970	3970	0
241	20241119	145100	5080345	3970	3970	3970	3970	0
242	20241119	145000	5080345	3970	3970	3970	3970	0
243	20241119	144900	5080345	3970	3970	3970	3970	0
244	20241119	144800	5080345	3970	3965	3970	3965	21
245	20241119	144700	4996990	3965	3965	3965	3965	0
246	20241119	144600	4996990	3965	3965	3965	3965	0
247	20241119	144500	4996990	3965	3965	3965	3965	0
248	20241119	144400	4996990	3965	3965	3965	3965	0
249	20241119	144300	4996990	3965	3965	3965	3965	0
250	20241119	144200	4996990	3965	3965	3965	3965	1
251	20241119	144100	4993025	3950	3950	3950	3950	0
252	20241119	144000	4993025	3950	3950	3950	3950	0
253	20241119	143900	4993025	3950	3950	3950	3950	0
254	20241119	143800	4993025	3950	3950	3950	3950	0
255	20241119	143700	4993025	3950	3950	3950	3950	0
256	20241119	143600	4993025	3950	3950	3950	3950	189
257	20241119	143500	4246475	3965	3965	3965	3965	0
258	20241119	143400	4246475	3965	3965	3965	3965	0
259	20241119	143300	4246475	3965	3965	3965	3965	0
260	20241119	143200	4246475	3965	3965	3965	3965	0
261	20241119	143100	4246475	3965	3965	3965	3965	0
262	20241119	143000	4246475	3965	3965	3965	3965	0
263	20241119	142900	4246475	3965	3965	3965	3965	0
264	20241119	142800	4246475	3965	3965	3965	3965	0
265	20241119	142700	4246475	3965	3965	3965	3965	0
266	20241119	142600	4246475	3965	3965	3965	3965	0
267	20241119	142500	4246475	3965	3965	3965	3965	0
268	20241119	142400	4246475	3965	3965	3965	3965	0
269	20241119	142300	4246475	3965	3965	3965	3965	0
270	20241119	142200	4246475	3965	3965	3965	3965	0
271	20241119	142100	4246475	3965	3965	3965	3965	1
272	20241119	142000	4242510	3965	3965	3965	3965	0
273	20241119	141900	4242510	3965	3955	3965	3955	100
274	20241119	141800	3846745	3955	3955	3955	3955	0
275	20241119	141700	3846745	3955	3955	3955	3955	0
276	20241119	141600	3846745	3955	3955	3955	3955	0
277	20241119	141500	3846745	3955	3955	3955	3955	9
278	20241119	141400	3811150	3955	3955	3955	3955	0
279	20241119	141300	3811150	3955	3955	3955	3955	0
280	20241119	141200	3811150	3955	3955	3955	3955	0
281	20241119	141100	3811150	3955	3955	3955	3955	0
282	20241119	141000	3811150	3955	3955	3955	3955	0
283	20241119	140900	3811150	3955	3955	3955	3955	0
284	20241119	140800	3811150	3955	3955	3955	3955	0
285	20241119	140700	3811150	3955	3955	3955	3955	0
286	20241119	140600	3811150	3955	3955	3955	3955	0
287	20241119	140500	3811150	3955	3955	3955	3955	0
288	20241119	140400	3811150	3955	3955	3955	3955	0
289	20241119	140300	3811150	3955	3955	3955	3955	1
290	20241119	140200	3807195	3955	3955	3955	3955	0
291	20241119	140100	3807195	3955	3955	3955	3955	0
292	20241119	140000	3807195	3955	3955	3955	3955	0
293	20241119	135900	3807195	3955	3955	3955	3955	0
294	20241119	135800	3807195	3955	3955	3955	3955	0
295	20241119	135700	3807195	3955	3955	3955	3955	0
296	20241119	135600	3807195	3955	3955	3955	3955	0
297	20241119	135500	3807195	3955	3955	3955	3955	0
298	20241119	135400	3807195	3955	3955	3955	3955	0
299	20241119	135300	3807195	3955	3955	3955	3955	0
300	20241119	135200	3807195	3955	3955	3955	3955	0
301	20241119	135100	3807195	3955	3955	3955	3955	0
302	20241119	135000	3807195	3955	3955	3955	3955	0
303	20241119	134900	3807195	3955	3955	3955	3955	0
304	20241119	134800	3807195	3955	3955	3955	3955	0
305	20241119	134700	3807195	3955	3955	3955	3955	0
306	20241119	134600	3807195	3955	3955	3955	3955	0
307	20241119	134500	3807195	3955	3955	3955	3955	0
308	20241119	134400	3807195	3955	3955	3955	3955	0
309	20241119	134300	3807195	3955	3955	3955	3955	0
310	20241119	134200	3807195	3955	3955	3955	3955	0
311	20241119	134100	3807195	3955	3955	3955	3955	0
312	20241119	134000	3807195	3955	3955	3955	3955	0
313	20241119	133900	3807195	3955	3955	3955	3955	0
314	20241119	133800	3807195	3955	3955	3955	3955	0
315	20241119	133700	3807195	3955	3955	3955	3955	0
316	20241119	133600	3807195	3955	3955	3955	3955	0
317	20241119	133500	3807195	3955	3955	3955	3955	0
318	20241119	133400	3807195	3955	3955	3955	3955	0
319	20241119	133300	3807195	3955	3955	3955	3955	0
320	20241119	133200	3807195	3955	3955	3955	3955	0
321	20241119	133100	3807195	3955	3955	3955	3955	0
322	20241119	133000	3807195	3955	3955	3955	3955	0
323	20241119	132900	3807195	3955	3955	3955	3955	0
324	20241119	132800	3807195	3955	3955	3955	3955	0
325	20241119	132700	3807195	3955	3955	3955	3955	0
326	20241119	132600	3807195	3955	3955	3955	3955	1
327	20241119	132500	3803240	3955	3955	3955	3955	0
328	20241119	132400	3803240	3955	3955	3955	3955	0
329	20241119	132300	3803240	3955	3955	3955	3955	0
330	20241119	132200	3803240	3955	3955	3955	3955	0
331	20241119	132100	3803240	3955	3955	3955	3955	0
332	20241119	132000	3803240	3955	3955	3955	3955	0
333	20241119	131900	3803240	3955	3955	3955	3955	0
334	20241119	131800	3803240	3955	3955	3955	3955	0
335	20241119	131700	3803240	3955	3955	3955	3955	1
336	20241119	131600	3799285	3955	3955	3955	3955	0
337	20241119	131500	3799285	3955	3955	3955	3955	0
338	20241119	131400	3799285	3955	3955	3955	3955	0
339	20241119	131300	3799285	3955	3955	3955	3955	0
340	20241119	131200	3799285	3955	3955	3955	3955	11
341	20241119	131100	3755780	3950	3950	3950	3950	0
342	20241119	131000	3755780	3950	3950	3950	3950	0
343	20241119	130900	3755780	3950	3950	3950	3950	0
344	20241119	130800	3755780	3950	3950	3950	3950	0
345	20241119	130700	3755780	3950	3950	3950	3950	0
346	20241119	130600	3755780	3950	3950	3950	3950	0
347	20241119	130500	3755780	3950	3950	3950	3950	50
348	20241119	130400	3558280	3955	3955	3955	3955	0
349	20241119	130300	3558280	3955	3955	3955	3955	0
350	20241119	130200	3558280	3955	3955	3955	3955	0
351	20241119	130100	3558280	3955	3955	3955	3955	0
352	20241119	130000	3558280	3955	3955	3955	3955	0
353	20241119	125900	3558280	3955	3955	3955	3955	0
354	20241119	125800	3558280	3955	3955	3955	3955	0
355	20241119	125700	3558280	3955	3955	3955	3955	0
356	20241119	125600	3558280	3955	3955	3955	3955	0
357	20241119	125500	3558280	3955	3955	3955	3955	0
358	20241119	125400	3558280	3955	3955	3955	3955	0
359	20241119	125300	3558280	3955	3955	3955	3955	0
360	20241119	125200	3558280	3955	3955	3955	3955	0
361	20241119	125100	3558280	3955	3955	3955	3955	0
362	20241119	125000	3558280	3955	3955	3955	3955	0
363	20241119	124900	3558280	3955	3955	3955	3955	1
364	20241119	124800	3554325	3955	3955	3955	3955	0
365	20241119	124700	3554325	3955	3955	3955	3955	0
366	20241119	124600	3554325	3955	3955	3955	3955	0
367	20241119	124500	3554325	3955	3955	3955	3955	0
368	20241119	124400	3554325	3955	3955	3955	3955	0
369	20241119	124300	3554325	3955	3955	3955	3955	0
370	20241119	124200	3554325	3955	3955	3955	3955	0
371	20241119	124100	3554325	3955	3955	3955	3955	0
372	20241119	124000	3554325	3955	3955	3955	3955	1
373	20241119	123900	3550370	3955	3955	3955	3955	0
374	20241119	123800	3550370	3955	3955	3955	3955	0
375	20241119	123700	3550370	3955	3955	3955	3955	0
376	20241119	123600	3550370	3955	3955	3955	3955	0
377	20241119	123500	3550370	3955	3955	3955	3955	0
378	20241119	123400	3550370	3955	3955	3955	3955	0
379	20241119	123300	3550370	3955	3955	3955	3955	0
380	20241119	123200	3550370	3955	3955	3955	3955	0
381	20241119	123100	3550370	3955	3955	3955	3955	1
382	20241119	123000	3546415	3955	3955	3955	3955	0
383	20241119	122900	3546415	3955	3955	3955	3955	0
384	20241119	122800	3546415	3955	3955	3955	3955	0
385	20241119	122700	3546415	3955	3955	3955	3955	0
386	20241119	122600	3546415	3955	3955	3955	3955	0
387	20241119	122500	3546415	3955	3955	3955	3955	0
388	20241119	122400	3546415	3955	3955	3955	3955	0
389	20241119	122300	3546415	3955	3955	3955	3955	0
390	20241119	122200	3546415	3955	3955	3955	3955	0
391	20241119	122100	3546415	3955	3955	3955	3955	0
392	20241119	122000	3546415	3955	3955	3955	3955	0
393	20241119	121900	3546415	3955	3955	3955	3955	0
394	20241119	121800	3546415	3955	3955	3955	3955	0
395	20241119	121700	3546415	3955	3955	3955	3955	0
396	20241119	121600	3546415	3955	3955	3955	3955	0
397	20241119	121500	3546415	3955	3955	3955	3955	0
398	20241119	121400	3546415	3955	3955	3955	3955	0
399	20241119	121300	3546415	3955	3955	3955	3955	0
400	20241119	121200	3546415	3955	3955	3955	3955	0
401	20241119	121100	3546415	3955	3955	3955	3955	0
402	20241119	121000	3546415	3955	3955	3955	3955	0
403	20241119	120900	3546415	3955	3955	3955	3955	1
404	20241119	120800	3542460	3955	3955	3955	3955	0
405	20241119	120700	3542460	3955	3955	3955	3955	0
406	20241119	120600	3542460	3955	3955	3955	3955	0
407	20241119	120500	3542460	3955	3955	3955	3955	0
408	20241119	120400	3542460	3955	3955	3955	3955	5
409	20241119	120300	3522685	3950	3950	3950	3950	0
410	20241119	120200	3522685	3950	3950	3950	3950	0
411	20241119	120100	3522685	3950	3950	3950	3950	0
412	20241119	120000	3522685	3950	3950	3950	3950	0
413	20241119	115900	3522685	3950	3950	3950	3950	0
414	20241119	115800	3522685	3950	3950	3950	3950	143
415	20241119	115700	2957835	3955	3955	3955	3955	0
416	20241119	115600	2957835	3955	3955	3955	3955	0
417	20241119	115500	2957835	3955	3955	3955	3955	0
418	20241119	115400	2957835	3955	3955	3955	3955	0
419	20241119	115300	2957835	3955	3955	3955	3955	0
420	20241119	115200	2957835	3955	3955	3955	3955	0
421	20241119	115100	2957835	3955	3955	3955	3955	0
422	20241119	115000	2957835	3955	3955	3955	3955	0
423	20241119	114900	2957835	3955	3955	3955	3955	0
424	20241119	114800	2957835	3955	3955	3955	3955	0
425	20241119	114700	2957835	3955	3955	3955	3955	60
426	20241119	114600	2720535	3955	3955	3955	3955	60
427	20241119	114500	2483235	3955	3955	3955	3955	0
428	20241119	114400	2483235	3955	3955	3955	3955	0
429	20241119	114300	2483235	3955	3955	3955	3955	0
430	20241119	114200	2483235	3955	3955	3955	3955	0
431	20241119	114100	2483235	3955	3955	3955	3955	1
432	20241119	114000	2479280	3955	3955	3955	3955	0
433	20241119	113900	2479280	3955	3955	3955	3955	0
434	20241119	113800	2479280	3955	3955	3955	3955	0
435	20241119	113700	2479280	3955	3955	3955	3955	0
436	20241119	113600	2479280	3955	3955	3955	3955	0
437	20241119	113500	2479280	3955	3955	3955	3955	1
438	20241119	113400	2475325	3955	3955	3955	3955	0
439	20241119	113300	2475325	3955	3955	3955	3955	0
440	20241119	113200	2475325	3955	3955	3955	3955	0
441	20241119	113100	2475325	3955	3955	3955	3955	0
442	20241119	113000	2475325	3955	3955	3955	3955	0
443	20241119	112900	2475325	3955	3955	3955	3955	0
444	20241119	112800	2475325	3955	3955	3955	3955	0
445	20241119	112700	2475325	3955	3955	3955	3955	0
446	20241119	112600	2475325	3955	3955	3955	3955	1
447	20241119	112500	2471370	3955	3955	3955	3955	0
448	20241119	112400	2471370	3955	3955	3955	3955	0
449	20241119	112300	2471370	3955	3955	3955	3955	0
450	20241119	112200	2471370	3955	3955	3955	3955	0
451	20241119	112100	2471370	3955	3955	3955	3955	0
452	20241119	112000	2471370	3955	3955	3955	3955	0
453	20241119	111900	2471370	3955	3955	3955	3955	0
454	20241119	111800	2471370	3955	3955	3955	3955	0
455	20241119	111700	2471370	3955	3955	3955	3955	1
456	20241119	111600	2467415	3955	3955	3955	3955	0
457	20241119	111500	2467415	3955	3955	3955	3955	0
458	20241119	111400	2467415	3955	3955	3955	3955	0
459	20241119	111300	2467415	3955	3955	3955	3955	0
460	20241119	111200	2467415	3955	3955	3955	3955	0
461	20241119	111100	2467415	3955	3955	3955	3955	0
462	20241119	111000	2467415	3955	3955	3955	3955	0
463	20241119	110900	2467415	3955	3955	3955	3955	0
464	20241119	110800	2467415	3955	3955	3955	3955	1
465	20241119	110700	2463460	3955	3955	3955	3955	0
466	20241119	110600	2463460	3955	3955	3955	3955	0
467	20241119	110500	2463460	3955	3955	3955	3955	0
468	20241119	110400	2463460	3955	3955	3955	3955	1
469	20241119	110300	2459505	3955	3955	3955	3955	0
470	20241119	110200	2459505	3955	3955	3955	3955	0
471	20241119	110100	2459505	3955	3955	3955	3955	0
472	20241119	110000	2459505	3955	3955	3955	3955	0
473	20241119	105900	2459505	3955	3955	3955	3955	0
474	20241119	105800	2459505	3955	3955	3955	3955	1
475	20241119	105700	2455550	3955	3955	3955	3955	0
476	20241119	105600	2455550	3955	3955	3955	3955	0
477	20241119	105500	2455550	3955	3955	3955	3955	0
478	20241119	105400	2455550	3955	3955	3955	3955	0
479	20241119	105300	2455550	3955	3955	3955	3955	0
480	20241119	105200	2455550	3955	3955	3955	3955	0
481	20241119	105100	2455550	3955	3955	3955	3955	10
482	20241119	105000	2416000	3955	3955	3955	3955	0
483	20241119	104900	2416000	3955	3955	3955	3955	1
484	20241119	104800	2412045	3955	3955	3955	3955	0
485	20241119	104700	2412045	3955	3955	3955	3955	0
486	20241119	104600	2412045	3955	3955	3955	3955	0
487	20241119	104500	2412045	3955	3955	3955	3955	0
488	20241119	104400	2412045	3955	3955	3955	3955	0
489	20241119	104300	2412045	3955	3955	3955	3955	0
490	20241119	104200	2412045	3955	3955	3955	3955	0
491	20241119	104100	2412045	3955	3955	3955	3955	0
492	20241119	104000	2412045	3955	3955	3955	3955	1
493	20241119	103900	2408090	3955	3955	3955	3955	0
494	20241119	103800	2408090	3955	3955	3955	3955	0
495	20241119	103700	2408090	3955	3955	3955	3955	0
496	20241119	103600	2408090	3955	3955	3955	3955	0
497	20241119	103500	2408090	3955	3955	3955	3955	0
498	20241119	103400	2408090	3955	3955	3955	3955	0
499	20241119	103300	2408090	3955	3955	3955	3955	0
500	20241119	103200	2408090	3955	3955	3955	3955	0
501	20241119	103100	2408090	3955	3955	3955	3955	1
502	20241119	103000	2404135	3955	3955	3955	3955	0
503	20241119	102900	2404135	3955	3955	3955	3955	0
504	20241119	102800	2404135	3955	3955	3955	3955	0
505	20241119	102700	2404135	3955	3955	3955	3955	0
506	20241119	102600	2404135	3955	3955	3955	3955	0
507	20241119	102500	2404135	3955	3955	3955	3955	0
508	20241119	102400	2404135	3955	3955	3955	3955	0
509	20241119	102300	2404135	3955	3955	3955	3955	0
510	20241119	102200	2404135	3955	3955	3955	3955	0
511	20241119	102100	2404135	3955	3955	3955	3955	1
512	20241119	102000	2400180	3955	3955	3955	3955	0
513	20241119	101900	2400180	3955	3955	3955	3955	0
514	20241119	101800	2400180	3955	3955	3955	3955	0
515	20241119	101700	2400180	3955	3955	3955	3955	0
516	20241119	101600	2400180	3955	3955	3955	3955	0
517	20241119	101500	2400180	3955	3955	3955	3955	0
518	20241119	101400	2400180	3955	3955	3955	3955	10
519	20241119	101300	2360630	3955	3955	3955	3955	0
520	20241119	101200	2360630	3955	3955	3955	3955	1
521	20241119	101100	2356675	3955	3955	3955	3955	0
522	20241119	101000	2356675	3955	3955	3955	3955	0
523	20241119	100900	2356675	3955	3955	3955	3955	0
524	20241119	100800	2356675	3955	3955	3955	3955	0
525	20241119	100700	2356675	3955	3955	3955	3955	0
526	20241119	100600	2356675	3955	3955	3955	3955	0
527	20241119	100500	2356675	3955	3955	3955	3955	0
528	20241119	100400	2356675	3955	3955	3955	3955	0
529	20241119	100300	2356675	3955	3955	3955	3955	1
530	20241119	100200	2352720	3955	3955	3955	3955	0
531	20241119	100100	2352720	3955	3955	3955	3955	0
532	20241119	100000	2352720	3955	3955	3955	3955	0
533	20241119	095900	2352720	3955	3955	3955	3955	0
534	20241119	095800	2352720	3955	3955	3955	3955	0
535	20241119	095700	2352720	3955	3955	3955	3955	0
536	20241119	095600	2352720	3955	3955	3955	3955	0
537	20241119	095500	2352720	3955	3955	3955	3955	0
538	20241119	095400	2352720	3955	3955	3955	3955	1
539	20241119	095300	2348765	3955	3955	3955	3955	0
540	20241119	095200	2348765	3955	3955	3955	3955	0
541	20241119	095100	2348765	3955	3955	3955	3955	0
542	20241119	095000	2348765	3955	3955	3955	3955	2
543	20241119	094900	2340855	3940	3940	3940	3940	0
544	20241119	094800	2340855	3940	3940	3940	3940	0
545	20241119	094700	2340855	3940	3940	3940	3940	0
546	20241119	094600	2340855	3940	3940	3940	3940	0
547	20241119	094500	2340855	3940	3940	3940	3940	0
548	20241119	094400	2340855	3940	3940	3940	3940	0
549	20241119	094300	2340855	3940	3940	3940	3940	465
550	20241119	094200	508755	3945	3945	3945	3945	1
551	20241119	094100	504810	3945	3945	3945	3945	2
552	20241119	094000	496920	3945	3945	3945	3945	0
553	20241119	093900	496920	3945	3945	3945	3945	0
554	20241119	093800	496920	3945	3945	3945	3945	0
555	20241119	093700	496920	3945	3945	3945	3945	0
556	20241119	093600	496920	3945	3945	3945	3945	0
557	20241119	093500	496920	3945	3945	3945	3945	1
558	20241119	093400	492975	3955	3955	3955	3955	0
559	20241119	093300	492975	3955	3955	3955	3955	0
560	20241119	093200	492975	3955	3955	3955	3955	0
561	20241119	093100	492975	3955	3955	3955	3955	0
562	20241119	093000	492975	3955	3955	3955	3955	0
563	20241119	092900	492975	3955	3955	3955	3955	0
564	20241119	092800	492975	3955	3955	3955	3955	0
565	20241119	092700	492975	3955	3955	3955	3955	0
566	20241119	092600	492975	3955	3955	3955	3955	1
567	20241119	092500	489020	3955	3955	3955	3955	0
568	20241119	092400	489020	3955	3955	3955	3955	0
569	20241119	092300	489020	3955	3955	3955	3955	2
570	20241119	092200	481110	3955	3955	3955	3955	0
571	20241119	092100	481110	3955	3945	3955	3945	47
572	20241119	092000	295540	3945	3945	3945	3945	0
573	20241119	091900	295540	3945	3945	3945	3945	0
574	20241119	091800	295540	3945	3945	3945	3945	13
575	20241119	091700	244255	3945	3945	3945	3945	1
576	20241119	091600	240310	3945	3945	3945	3945	0
577	20241119	091500	240310	3945	3945	3945	3945	0
578	20241119	091400	240310	3945	3945	3945	3945	2
579	20241119	091300	232420	3945	3945	3945	3945	0
580	20241119	091200	232420	3945	3945	3945	3945	0
581	20241119	091100	232420	3945	3945	3945	3945	0
582	20241119	091000	232420	3945	3945	3945	3945	0
583	20241119	090900	232420	3945	3945	3945	3945	0
584	20241119	090800	232420	3945	3945	3945	3945	1
585	20241119	090700	228475	3945	3945	3945	3945	0
586	20241119	090600	228475	3945	3945	3945	3945	0
587	20241119	090500	228475	3945	3935	3945	3935	16
588	20241119	090400	165430	3925	3925	3925	3925	0
589	20241119	090300	165430	3925	3925	3925	3925	0
590	20241119	090200	165430	3925	3925	3925	3925	0
591	20241119	090100	165430	3925	3940	3940	3925	25
592	20241119	090000	67065	3945	3945	3945	3945	17