KissMeData/002210/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183600	152690350	4470	4470	4470	4470	6650
3	20241119	183500	152690350	4470	4470	4470	4470	0
4	20241119	183400	152690350	4470	4470	4470	4470	0
5	20241119	183300	152690350	4470	4470	4470	4470	0
6	20241119	183200	152690350	4470	4470	4470	4470	0
7	20241119	183100	152690350	4470	4470	4470	4470	0
8	20241119	183000	152690350	4470	4470	4470	4470	0
9	20241119	182900	152690350	4470	4470	4470	4470	0
10	20241119	182800	152690350	4470	4470	4470	4470	0
11	20241119	182700	152690350	4470	4470	4470	4470	0
12	20241119	182600	152690350	4470	4470	4470	4470	0
13	20241119	182500	152690350	4470	4470	4470	4470	0
14	20241119	182400	152690350	4470	4470	4470	4470	0
15	20241119	182300	152690350	4470	4470	4470	4470	0
16	20241119	182200	152690350	4470	4470	4470	4470	0
17	20241119	182100	152690350	4470	4470	4470	4470	0
18	20241119	182000	152690350	4470	4470	4470	4470	0
19	20241119	181900	152690350	4470	4470	4470	4470	0
20	20241119	181800	152690350	4470	4470	4470	4470	0
21	20241119	181700	152690350	4470	4470	4470	4470	0
22	20241119	181600	152690350	4470	4470	4470	4470	0
23	20241119	181500	152690350	4470	4470	4470	4470	0
24	20241119	181400	152690350	4470	4470	4470	4470	0
25	20241119	181300	152690350	4470	4470	4470	4470	0
26	20241119	181200	152690350	4470	4470	4470	4470	0
27	20241119	181100	152690350	4470	4470	4470	4470	0
28	20241119	181000	152690350	4470	4470	4470	4470	0
29	20241119	180900	152690350	4470	4470	4470	4470	0
30	20241119	180800	152690350	4470	4470	4470	4470	0
31	20241119	180700	152690350	4470	4470	4470	4470	0
32	20241119	180600	152690350	4470	4470	4470	4470	6650
33	20241119	180500	152690350	4470	4470	4470	4470	0
34	20241119	180400	152690350	4470	4470	4470	4470	0
35	20241119	180300	152690350	4470	4470	4470	4470	0
36	20241119	180200	152690350	4470	4470	4470	4470	0
37	20241119	180100	152690350	4470	4470	4470	4470	0
38	20241119	180000	152690350	4470	4470	4470	4470	0
39	20241119	175900	152690350	4470	4470	4470	4470	0
40	20241119	175800	152690350	4470	4470	4470	4470	0
41	20241119	175700	152690350	4470	4470	4470	4470	0
42	20241119	175600	152690350	4470	4470	4470	4470	0
43	20241119	175500	152690350	4470	4470	4470	4470	0
44	20241119	175400	152690350	4470	4470	4470	4470	0
45	20241119	175300	152690350	4470	4470	4470	4470	0
46	20241119	175200	152690350	4470	4470	4470	4470	0
47	20241119	175100	152690350	4470	4470	4470	4470	0
48	20241119	175000	152690350	4470	4470	4470	4470	0
49	20241119	174900	152690350	4470	4470	4470	4470	0
50	20241119	174800	152690350	4470	4470	4470	4470	0
51	20241119	174700	152690350	4470	4470	4470	4470	0
52	20241119	174600	152690350	4470	4470	4470	4470	0
53	20241119	174500	152690350	4470	4470	4470	4470	0
54	20241119	174400	152690350	4470	4470	4470	4470	0
55	20241119	174300	152690350	4470	4470	4470	4470	0
56	20241119	174200	152690350	4470	4470	4470	4470	0
57	20241119	174100	152690350	4470	4470	4470	4470	0
58	20241119	174000	152690350	4470	4470	4470	4470	0
59	20241119	173900	152690350	4470	4470	4470	4470	0
60	20241119	173800	152690350	4470	4470	4470	4470	0
61	20241119	173700	152690350	4470	4470	4470	4470	0
62	20241119	173600	152690350	4470	4470	4470	4470	6650
63	20241119	173500	152690350	4470	4470	4470	4470	0
64	20241119	173400	152690350	4470	4470	4470	4470	0
65	20241119	173300	152690350	4470	4470	4470	4470	0
66	20241119	173200	152690350	4470	4470	4470	4470	0
67	20241119	173100	152690350	4470	4470	4470	4470	0
68	20241119	173000	152690350	4470	4470	4470	4470	0
69	20241119	172900	152690350	4470	4470	4470	4470	0
70	20241119	172800	152690350	4470	4470	4470	4470	0
71	20241119	172700	152690350	4470	4470	4470	4470	0
72	20241119	172600	152690350	4470	4470	4470	4470	0
73	20241119	172500	152690350	4470	4470	4470	4470	0
74	20241119	172400	152690350	4470	4470	4470	4470	0
75	20241119	172300	152690350	4470	4470	4470	4470	0
76	20241119	172200	152690350	4470	4470	4470	4470	0
77	20241119	172100	152690350	4470	4470	4470	4470	0
78	20241119	172000	152690350	4470	4470	4470	4470	0
79	20241119	171900	152690350	4470	4470	4470	4470	0
80	20241119	171800	152690350	4470	4470	4470	4470	0
81	20241119	171700	152690350	4470	4470	4470	4470	0
82	20241119	171600	152690350	4470	4470	4470	4470	0
83	20241119	171500	152690350	4470	4470	4470	4470	0
84	20241119	171400	152690350	4470	4470	4470	4470	0
85	20241119	171300	152690350	4470	4470	4470	4470	0
86	20241119	171200	152690350	4470	4470	4470	4470	0
87	20241119	171100	152690350	4470	4470	4470	4470	0
88	20241119	171000	152690350	4470	4470	4470	4470	0
89	20241119	170900	152690350	4470	4470	4470	4470	0
90	20241119	170800	152690350	4470	4470	4470	4470	0
91	20241119	170700	152690350	4470	4470	4470	4470	0
92	20241119	170600	152690350	4470	4470	4470	4470	6650
93	20241119	170500	152690350	4470	4470	4470	4470	0
94	20241119	170400	152690350	4470	4470	4470	4470	0
95	20241119	170300	152690350	4470	4470	4470	4470	0
96	20241119	170200	152690350	4470	4470	4470	4470	0
97	20241119	170100	152690350	4470	4470	4470	4470	0
98	20241119	170000	152690350	4470	4470	4470	4470	0
99	20241119	165900	152690350	4470	4470	4470	4470	0
100	20241119	165800	152690350	4470	4470	4470	4470	0
101	20241119	165700	152690350	4470	4470	4470	4470	0
102	20241119	165600	152690350	4470	4470	4470	4470	0
103	20241119	165500	152690350	4470	4470	4470	4470	0
104	20241119	165400	152690350	4470	4470	4470	4470	0
105	20241119	165300	152690350	4470	4470	4470	4470	0
106	20241119	165200	152690350	4470	4470	4470	4470	0
107	20241119	165100	152690350	4470	4470	4470	4470	0
108	20241119	165000	152690350	4470	4470	4470	4470	0
109	20241119	164900	152690350	4470	4470	4470	4470	0
110	20241119	164800	152690350	4470	4470	4470	4470	0
111	20241119	164700	152690350	4470	4470	4470	4470	0
112	20241119	164600	152690350	4470	4470	4470	4470	0
113	20241119	164500	152690350	4470	4470	4470	4470	0
114	20241119	164400	152690350	4470	4470	4470	4470	0
115	20241119	164300	152690350	4470	4470	4470	4470	0
116	20241119	164200	152690350	4470	4470	4470	4470	0
117	20241119	164100	152690350	4470	4470	4470	4470	0
118	20241119	164000	152690350	4470	4470	4470	4470	0
119	20241119	163900	152690350	4470	4470	4470	4470	0
120	20241119	163800	152690350	4470	4470	4470	4470	0
121	20241119	163700	152690350	4470	4470	4470	4470	0
122	20241119	163600	152690350	4470	4470	4470	4470	6650
123	20241119	163500	152690350	4470	4470	4470	4470	0
124	20241119	163400	152690350	4470	4470	4470	4470	0
125	20241119	163300	152690350	4470	4470	4470	4470	0
126	20241119	163200	152690350	4470	4470	4470	4470	0
127	20241119	163100	152690350	4470	4470	4470	4470	0
128	20241119	163000	152690350	4470	4470	4470	4470	0
129	20241119	162900	152690350	4470	4470	4470	4470	0
130	20241119	162800	152690350	4470	4470	4470	4470	0
131	20241119	162700	152690350	4470	4470	4470	4470	0
132	20241119	162600	152690350	4470	4470	4470	4470	0
133	20241119	162500	152690350	4470	4470	4470	4470	0
134	20241119	162400	152690350	4470	4470	4470	4470	0
135	20241119	162300	152690350	4470	4470	4470	4470	0
136	20241119	162200	152690350	4470	4470	4470	4470	0
137	20241119	162100	152690350	4470	4470	4470	4470	0
138	20241119	162000	152690350	4470	4470	4470	4470	0
139	20241119	161900	152690350	4470	4470	4470	4470	0
140	20241119	161800	152690350	4470	4470	4470	4470	0
141	20241119	161700	152690350	4470	4470	4470	4470	0
142	20241119	161600	152690350	4470	4470	4470	4470	0
143	20241119	161500	152690350	4470	4470	4470	4470	0
144	20241119	161400	152690350	4470	4470	4470	4470	0
145	20241119	161300	152690350	4470	4470	4470	4470	0
146	20241119	161200	152690350	4470	4470	4470	4470	0
147	20241119	161100	152690350	4470	4470	4470	4470	0
148	20241119	161000	152690350	4470	4470	4470	4470	0
149	20241119	160900	152690350	4470	4470	4470	4470	0
150	20241119	160800	152690350	4470	4470	4470	4470	0
151	20241119	160700	152690350	4470	4470	4470	4470	0
152	20241119	160600	152690350	4470	4470	4470	4470	6650
153	20241119	160500	152690350	4470	4470	4470	4470	0
154	20241119	160400	152690350	4470	4470	4470	4470	0
155	20241119	160300	152690350	4470	4470	4470	4470	0
156	20241119	160200	152690350	4470	4470	4470	4470	0
157	20241119	160100	152690350	4470	4470	4470	4470	0
158	20241119	160000	152690350	4470	4470	4470	4470	0
159	20241119	155900	152690350	4470	4470	4470	4470	0
160	20241119	155800	152690350	4470	4470	4470	4470	0
161	20241119	155700	152690350	4470	4470	4470	4470	0
162	20241119	155600	152690350	4470	4470	4470	4470	0
163	20241119	155500	152690350	4470	4470	4470	4470	0
164	20241119	155400	152690350	4470	4470	4470	4470	0
165	20241119	155300	152690350	4470	4470	4470	4470	0
166	20241119	155200	152690350	4470	4470	4470	4470	0
167	20241119	155100	152690350	4470	4470	4470	4470	0
168	20241119	155000	152690350	4470	4470	4470	4470	0
169	20241119	154900	152690350	4470	4470	4470	4470	0
170	20241119	154800	152690350	4470	4470	4470	4470	0
171	20241119	154700	152690350	4470	4470	4470	4470	0
172	20241119	154600	152690350	4470	4470	4470	4470	0
173	20241119	154500	152690350	4470	4470	4470	4470	0
174	20241119	154400	152690350	4470	4470	4470	4470	0
175	20241119	154300	152690350	4470	4470	4470	4470	0
176	20241119	154200	152690350	4470	4470	4470	4470	0
177	20241119	154100	152690350	4470	4470	4470	4470	0
178	20241119	154000	152690350	4470	4470	4470	4470	0
179	20241119	153900	152690350	4470	4470	4470	4470	0
180	20241119	153800	152690350	4470	4470	4470	4470	0
181	20241119	153700	152690350	4470	4470	4470	4470	0
182	20241119	153600	152690350	4470	4470	4470	4470	6650
183	20241119	153500	152690350	4470	4470	4470	4470	0
184	20241119	153400	152690350	4470	4470	4470	4470	0
185	20241119	153300	152690350	4470	4470	4470	4470	0
186	20241119	153200	152690350	4470	4470	4470	4470	0
187	20241119	153100	152690350	4470	4470	4470	4470	0
188	20241119	153000	152690350	4470	4470	4470	4470	6650
189	20241119	152900	122964850	4450	4450	4450	4450	0
190	20241119	152800	122964850	4450	4450	4450	4450	0
191	20241119	152700	122964850	4450	4450	4450	4450	0
192	20241119	152600	122964850	4450	4450	4450	4450	0
193	20241119	152500	122964850	4450	4450	4450	4450	0
194	20241119	152400	122964850	4450	4450	4450	4450	0
195	20241119	152300	122964850	4450	4450	4450	4450	0
196	20241119	152200	122964850	4450	4450	4450	4450	0
197	20241119	152100	122964850	4450	4450	4450	4450	0
198	20241119	152000	122964850	4450	4450	4450	4450	0
199	20241119	151900	122964850	4450	4450	4450	4450	250
200	20241119	151800	121852350	4445	4445	4445	4445	5
201	20241119	151700	121830125	4445	4450	4450	4445	23
202	20241119	151600	121727780	4445	4445	4445	4445	0
203	20241119	151500	121727780	4445	4445	4445	4445	102
204	20241119	151400	121274390	4450	4445	4450	4445	124
205	20241119	151300	120723200	4445	4445	4445	4445	46
206	20241119	151200	120518730	4445	4445	4445	4445	0
207	20241119	151100	120518730	4445	4445	4445	4445	0
208	20241119	151000	120518730	4445	4445	4445	4445	89
209	20241119	150900	120123125	4450	4450	4450	4450	0
210	20241119	150800	120123125	4450	4450	4450	4450	0
211	20241119	150700	120123125	4450	4450	4450	4450	2
212	20241119	150600	120114225	4445	4445	4445	4445	100
213	20241119	150500	119669725	4445	4450	4450	4445	67
214	20241119	150400	119371770	4445	4445	4445	4445	0
215	20241119	150300	119371770	4445	4445	4445	4445	1
216	20241119	150200	119367325	4445	4445	4445	4445	0
217	20241119	150100	119367325	4445	4445	4445	4445	1
218	20241119	150000	119362880	4450	4450	4450	4450	0
219	20241119	145900	119362880	4450	4450	4450	4450	0
220	20241119	145800	119362880	4450	4450	4450	4450	1
221	20241119	145700	119358430	4445	4445	4445	4445	1
222	20241119	145600	119353985	4450	4445	4450	4445	3
223	20241119	145500	119340640	4445	4445	4445	4445	0
224	20241119	145400	119340640	4445	4445	4445	4445	0
225	20241119	145300	119340640	4445	4445	4445	4445	0
226	20241119	145200	119340640	4445	4445	4445	4445	0
227	20241119	145100	119340640	4445	4445	4445	4445	1
228	20241119	145000	119336195	4445	4445	4445	4445	1
229	20241119	144900	119331750	4450	4450	4450	4450	0
230	20241119	144800	119331750	4450	4450	4450	4450	0
231	20241119	144700	119331750	4450	4450	4450	4450	0
232	20241119	144600	119331750	4450	4450	4450	4450	2
233	20241119	144500	119322850	4440	4440	4440	4440	1
234	20241119	144400	119318410	4450	4450	4450	4450	0
235	20241119	144300	119318410	4450	4450	4450	4450	1
236	20241119	144200	119313960	4450	4450	4450	4450	0
237	20241119	144100	119313960	4450	4450	4450	4450	0
238	20241119	144000	119313960	4450	4450	4450	4450	1
239	20241119	143900	119309510	4455	4450	4455	4450	5
240	20241119	143800	119287250	4440	4440	4440	4440	0
241	20241119	143700	119287250	4440	4440	4440	4440	1
242	20241119	143600	119282810	4440	4440	4440	4440	0
243	20241119	143500	119282810	4440	4445	4445	4440	501
244	20241119	143400	117058265	4445	4445	4445	4445	0
245	20241119	143300	117058265	4445	4445	4445	4445	0
246	20241119	143200	117058265	4445	4445	4445	4445	1
247	20241119	143100	117053820	4445	4445	4445	4445	0
248	20241119	143000	117053820	4445	4455	4455	4445	2
249	20241119	142900	117044920	4445	4445	4445	4445	0
250	20241119	142800	117044920	4445	4445	4445	4445	0
251	20241119	142700	117044920	4445	4445	4445	4445	1
252	20241119	142600	117040475	4445	4445	4445	4445	0
253	20241119	142500	117040475	4445	4445	4445	4445	0
254	20241119	142400	117040475	4445	4445	4445	4445	1
255	20241119	142300	117036030	4450	4450	4450	4450	0
256	20241119	142200	117036030	4450	4450	4450	4450	1
257	20241119	142100	117031580	4460	4460	4460	4460	0
258	20241119	142000	117031580	4460	4455	4460	4455	50
259	20241119	141900	116808590	4445	4445	4445	4445	0
260	20241119	141800	116808590	4445	4445	4445	4445	0
261	20241119	141700	116808590	4445	4445	4445	4445	2
262	20241119	141600	116799700	4450	4450	4450	4450	0
263	20241119	141500	116799700	4450	4450	4450	4450	0
264	20241119	141400	116799700	4450	4450	4450	4450	0
265	20241119	141300	116799700	4450	4450	4450	4450	0
266	20241119	141200	116799700	4450	4440	4450	4440	2
267	20241119	141100	116790810	4450	4450	4450	4450	0
268	20241119	141000	116790810	4450	4450	4450	4450	1
269	20241119	140900	116786360	4450	4450	4450	4450	0
270	20241119	140800	116786360	4450	4450	4450	4450	0
271	20241119	140700	116786360	4450	4450	4450	4450	0
272	20241119	140600	116786360	4450	4450	4450	4450	1
273	20241119	140500	116781910	4460	4450	4460	4450	3
274	20241119	140400	116768540	4460	4450	4460	4450	3
275	20241119	140300	116755180	4440	4440	4440	4440	0
276	20241119	140200	116755180	4440	4440	4440	4440	0
277	20241119	140100	116755180	4440	4440	4440	4440	1
278	20241119	140000	116750740	4445	4445	4445	4445	0
279	20241119	135900	116750740	4445	4440	4445	4440	589
280	20241119	135800	114135095	4440	4440	4440	4440	0
281	20241119	135700	114135095	4440	4440	4440	4440	92
282	20241119	135600	113726615	4440	4440	4450	4440	102
283	20241119	135500	113273715	4450	4450	4450	4450	0
284	20241119	135400	113273715	4450	4450	4450	4450	2
285	20241119	135300	113264815	4445	4445	4445	4445	9
286	20241119	135200	113224810	4445	4445	4445	4445	0
287	20241119	135100	113224810	4445	4445	4445	4445	1
288	20241119	135000	113220365	4450	4450	4450	4450	0
289	20241119	134900	113220365	4450	4450	4450	4450	3
290	20241119	134800	113207015	4445	4445	4445	4445	1
291	20241119	134700	113202570	4450	4450	4450	4450	1
292	20241119	134600	113198120	4450	4450	4450	4450	0
293	20241119	134500	113198120	4450	4450	4450	4450	0
294	20241119	134400	113198120	4450	4450	4450	4450	0
295	20241119	134300	113198120	4450	4460	4460	4450	3
296	20241119	134200	113184750	4450	4450	4450	4450	0
297	20241119	134100	113184750	4450	4450	4450	4450	0
298	20241119	134000	113184750	4450	4450	4450	4450	0
299	20241119	133900	113184750	4450	4445	4460	4445	12
300	20241119	133800	113131350	4445	4445	4445	4445	1
301	20241119	133700	113126905	4460	4460	4460	4460	0
302	20241119	133600	113126905	4460	4460	4460	4460	0
303	20241119	133500	113126905	4460	4450	4460	4450	6
304	20241119	133400	113100185	4440	4440	4440	4440	0
305	20241119	133300	113100185	4440	4440	4440	4440	1
306	20241119	133200	113095745	4440	4440	4440	4440	0
307	20241119	133100	113095745	4440	4440	4440	4440	0
308	20241119	133000	113095745	4440	4440	4440	4440	0
309	20241119	132900	113095745	4440	4440	4440	4440	0
310	20241119	132800	113095745	4440	4440	4440	4440	0
311	20241119	132700	113095745	4440	4440	4440	4440	1
312	20241119	132600	113091305	4440	4450	4450	4440	49
313	20241119	132500	112873710	4450	4450	4450	4450	0
314	20241119	132400	112873710	4450	4450	4450	4450	0
315	20241119	132300	112873710	4450	4450	4450	4450	0
316	20241119	132200	112873710	4450	4450	4450	4450	1
317	20241119	132100	112869260	4450	4450	4450	4450	0
318	20241119	132000	112869260	4450	4450	4450	4450	0
319	20241119	131900	112869260	4450	4450	4450	4450	0
320	20241119	131800	112869260	4450	4450	4450	4450	0
321	20241119	131700	112869260	4450	4450	4450	4450	1
322	20241119	131600	112864810	4460	4460	4460	4460	0
323	20241119	131500	112864810	4460	4460	4460	4460	0
324	20241119	131400	112864810	4460	4460	4460	4460	0
325	20241119	131300	112864810	4460	4455	4460	4455	10
326	20241119	131200	112820250	4450	4445	4450	4440	189
327	20241119	131100	111980140	4445	4445	4445	4445	18
328	20241119	131000	111900130	4445	4445	4445	4445	2
329	20241119	130900	111891240	4440	4440	4440	4440	1
330	20241119	130800	111886800	4445	4445	4445	4445	0
331	20241119	130700	111886800	4445	4445	4445	4445	0
332	20241119	130600	111886800	4445	4445	4445	4445	0
333	20241119	130500	111886800	4445	4445	4445	4445	0
334	20241119	130400	111886800	4445	4445	4445	4445	0
335	20241119	130300	111886800	4445	4445	4445	4445	0
336	20241119	130200	111886800	4445	4445	4445	4445	0
337	20241119	130100	111886800	4445	4445	4445	4445	0
338	20241119	130000	111886800	4445	4445	4445	4445	0
339	20241119	125900	111886800	4445	4445	4445	4445	0
340	20241119	125800	111886800	4445	4445	4445	4445	0
341	20241119	125700	111886800	4445	4445	4445	4445	0
342	20241119	125600	111886800	4445	4445	4445	4445	0
343	20241119	125500	111886800	4445	4445	4445	4445	0
344	20241119	125400	111886800	4445	4445	4445	4445	0
345	20241119	125300	111886800	4445	4445	4445	4445	0
346	20241119	125200	111886800	4445	4445	4445	4445	0
347	20241119	125100	111886800	4445	4445	4445	4445	0
348	20241119	125000	111886800	4445	4445	4445	4445	0
349	20241119	124900	111886800	4445	4445	4445	4445	0
350	20241119	124800	111886800	4445	4445	4445	4445	2
351	20241119	124700	111877910	4435	4435	4435	4435	0
352	20241119	124600	111877910	4435	4435	4435	4435	0
353	20241119	124500	111877910	4435	4435	4435	4435	0
354	20241119	124400	111877910	4435	4435	4435	4435	0
355	20241119	124300	111877910	4435	4435	4435	4435	0
356	20241119	124200	111877910	4435	4435	4435	4435	0
357	20241119	124100	111877910	4435	4435	4435	4435	0
358	20241119	124000	111877910	4435	4435	4435	4435	0
359	20241119	123900	111877910	4435	4435	4435	4435	0
360	20241119	123800	111877910	4435	4435	4435	4435	0
361	20241119	123700	111877910	4435	4435	4435	4435	0
362	20241119	123600	111877910	4435	4435	4435	4435	0
363	20241119	123500	111877910	4435	4435	4435	4435	0
364	20241119	123400	111877910	4435	4435	4435	4435	0
365	20241119	123300	111877910	4435	4435	4435	4435	0
366	20241119	123200	111877910	4435	4435	4435	4435	0
367	20241119	123100	111877910	4435	4435	4435	4435	0
368	20241119	123000	111877910	4435	4435	4435	4435	0
369	20241119	122900	111877910	4435	4435	4435	4435	0
370	20241119	122800	111877910	4435	4435	4435	4435	0
371	20241119	122700	111877910	4435	4435	4435	4435	0
372	20241119	122600	111877910	4435	4435	4435	4435	0
373	20241119	122500	111877910	4435	4435	4435	4435	0
374	20241119	122400	111877910	4435	4435	4435	4435	0
375	20241119	122300	111877910	4435	4435	4435	4435	0
376	20241119	122200	111877910	4435	4435	4435	4435	0
377	20241119	122100	111877910	4435	4435	4435	4435	0
378	20241119	122000	111877910	4435	4435	4435	4435	0
379	20241119	121900	111877910	4435	4435	4435	4435	0
380	20241119	121800	111877910	4435	4435	4435	4435	0
381	20241119	121700	111877910	4435	4440	4440	4435	1000
382	20241119	121600	107442905	4435	4435	4435	4435	0
383	20241119	121500	107442905	4435	4435	4435	4435	0
384	20241119	121400	107442905	4435	4435	4435	4435	0
385	20241119	121300	107442905	4435	4435	4435	4435	0
386	20241119	121200	107442905	4435	4435	4435	4435	0
387	20241119	121100	107442905	4435	4435	4435	4435	0
388	20241119	121000	107442905	4435	4435	4435	4435	0
389	20241119	120900	107442905	4435	4435	4435	4435	0
390	20241119	120800	107442905	4435	4435	4435	4435	0
391	20241119	120700	107442905	4435	4435	4435	4435	0
392	20241119	120600	107442905	4435	4435	4435	4435	0
393	20241119	120500	107442905	4435	4435	4435	4435	0
394	20241119	120400	107442905	4435	4435	4435	4435	0
395	20241119	120300	107442905	4435	4435	4435	4435	1
396	20241119	120200	107438470	4435	4435	4435	4435	0
397	20241119	120100	107438470	4435	4435	4435	4435	0
398	20241119	120000	107438470	4435	4435	4435	4435	0
399	20241119	115900	107438470	4435	4435	4435	4435	0
400	20241119	115800	107438470	4435	4435	4435	4435	12
401	20241119	115700	107385250	4435	4435	4435	4435	0
402	20241119	115600	107385250	4435	4435	4435	4435	0
403	20241119	115500	107385250	4435	4435	4435	4435	0
404	20241119	115400	107385250	4435	4435	4435	4435	0
405	20241119	115300	107385250	4435	4435	4435	4435	0
406	20241119	115200	107385250	4435	4435	4435	4435	0
407	20241119	115100	107385250	4435	4435	4435	4435	0
408	20241119	115000	107385250	4435	4435	4435	4435	0
409	20241119	114900	107385250	4435	4435	4435	4435	0
410	20241119	114800	107385250	4435	4435	4435	4435	0
411	20241119	114700	107385250	4435	4435	4435	4435	0
412	20241119	114600	107385250	4435	4445	4445	4435	5835
413	20241119	114500	81501315	4450	4450	4450	4450	2
414	20241119	114400	81492415	4455	4455	4455	4455	0
415	20241119	114300	81492415	4455	4455	4455	4455	0
416	20241119	114200	81492415	4455	4455	4455	4455	0
417	20241119	114100	81492415	4455	4455	4455	4455	0
418	20241119	114000	81492415	4455	4455	4455	4455	0
419	20241119	113900	81492415	4455	4455	4455	4455	0
420	20241119	113800	81492415	4455	4455	4455	4455	0
421	20241119	113700	81492415	4455	4455	4455	4455	0
422	20241119	113600	81492415	4455	4455	4455	4455	0
423	20241119	113500	81492415	4455	4455	4455	4455	0
424	20241119	113400	81492415	4455	4455	4455	4455	0
425	20241119	113300	81492415	4455	4455	4455	4455	0
426	20241119	113200	81492415	4455	4455	4455	4455	0
427	20241119	113100	81492415	4455	4455	4455	4455	0
428	20241119	113000	81492415	4455	4455	4455	4455	0
429	20241119	112900	81492415	4455	4455	4455	4455	0
430	20241119	112800	81492415	4455	4455	4455	4455	0
431	20241119	112700	81492415	4455	4455	4455	4455	0
432	20241119	112600	81492415	4455	4455	4455	4455	0
433	20241119	112500	81492415	4455	4455	4455	4455	0
434	20241119	112400	81492415	4455	4455	4455	4455	0
435	20241119	112300	81492415	4455	4455	4455	4455	0
436	20241119	112200	81492415	4455	4455	4455	4455	0
437	20241119	112100	81492415	4455	4455	4455	4455	0
438	20241119	112000	81492415	4455	4455	4455	4455	2
439	20241119	111900	81483505	4460	4460	4460	4460	15
440	20241119	111800	81416605	4465	4465	4465	4465	0
441	20241119	111700	81416605	4465	4465	4465	4465	1
442	20241119	111600	81412140	4455	4450	4455	4450	152
443	20241119	111500	80735735	4450	4450	4450	4450	2
444	20241119	111400	80726835	4445	4440	4445	4440	113
445	20241119	111300	80225100	4440	4440	4440	4440	0
446	20241119	111200	80225100	4440	4440	4440	4440	0
447	20241119	111100	80225100	4440	4440	4440	4440	100
448	20241119	111000	79781100	4445	4445	4445	4445	0
449	20241119	110900	79781100	4445	4445	4445	4445	1
450	20241119	110800	79776655	4450	4450	4450	4450	0
451	20241119	110700	79776655	4450	4450	4450	4450	3
452	20241119	110600	79763305	4465	4465	4465	4465	0
453	20241119	110500	79763305	4465	4465	4465	4465	0
454	20241119	110400	79763305	4465	4450	4465	4450	24
455	20241119	110300	79656385	4450	4445	4450	4445	290
456	20241119	110200	78366060	4445	4445	4445	4445	0
457	20241119	110100	78366060	4445	4445	4445	4445	0
458	20241119	110000	78366060	4445	4445	4445	4445	0
459	20241119	105900	78366060	4445	4445	4445	4445	9
460	20241119	105800	78326055	4445	4445	4445	4445	0
461	20241119	105700	78326055	4445	4445	4445	4445	0
462	20241119	105600	78326055	4445	4445	4445	4445	0
463	20241119	105500	78326055	4445	4445	4445	4445	0
464	20241119	105400	78326055	4445	4445	4445	4445	0
465	20241119	105300	78326055	4445	4445	4445	4445	0
466	20241119	105200	78326055	4445	4445	4445	4445	0
467	20241119	105100	78326055	4445	4445	4445	4445	11
468	20241119	105000	78277160	4445	4445	4445	4445	0
469	20241119	104900	78277160	4445	4445	4445	4445	0
470	20241119	104800	78277160	4445	4445	4445	4445	0
471	20241119	104700	78277160	4445	4445	4445	4445	100
472	20241119	104600	77832660	4445	4445	4445	4445	0
473	20241119	104500	77832660	4445	4445	4445	4445	1
474	20241119	104400	77828215	4445	4445	4445	4445	0
475	20241119	104300	77828215	4445	4445	4445	4445	4
476	20241119	104200	77810435	4445	4445	4445	4445	0
477	20241119	104100	77810435	4445	4445	4445	4445	0
478	20241119	104000	77810435	4445	4445	4445	4445	23
479	20241119	103900	77708200	4445	4445	4445	4445	26
480	20241119	103800	77592630	4445	4445	4445	4445	0
481	20241119	103700	77592630	4445	4445	4445	4445	100
482	20241119	103600	77148130	4445	4445	4445	4445	0
483	20241119	103500	77148130	4445	4445	4445	4445	0
484	20241119	103400	77148130	4445	4445	4445	4445	4
485	20241119	103300	77130350	4445	4445	4445	4445	7
486	20241119	103200	77099235	4440	4445	4445	4440	2593
487	20241119	103100	65586295	4445	4445	4445	4445	0
488	20241119	103000	65586295	4445	4445	4445	4445	0
489	20241119	102900	65586295	4445	4445	4445	4445	0
490	20241119	102800	65586295	4445	4445	4445	4445	0
491	20241119	102700	65586295	4445	4445	4445	4445	0
492	20241119	102600	65586295	4445	4445	4445	4445	0
493	20241119	102500	65586295	4445	4445	4445	4445	0
494	20241119	102400	65586295	4445	4445	4445	4445	0
495	20241119	102300	65586295	4445	4445	4445	4445	0
496	20241119	102200	65586295	4445	4445	4445	4445	0
497	20241119	102100	65586295	4445	4445	4445	4445	1
498	20241119	102000	65581850	4445	4445	4445	4445	61
499	20241119	101900	65310705	4445	4445	4445	4445	1
500	20241119	101800	65306260	4445	4445	4445	4445	0
501	20241119	101700	65306260	4445	4445	4445	4445	0
502	20241119	101600	65306260	4445	4445	4445	4445	0
503	20241119	101500	65306260	4445	4445	4445	4445	1
504	20241119	101400	65301815	4450	4450	4450	4450	2
505	20241119	101300	65292915	4455	4455	4455	4455	0
506	20241119	101200	65292915	4455	4455	4455	4455	2
507	20241119	101100	65284005	4455	4455	4455	4455	0
508	20241119	101000	65284005	4455	4455	4455	4455	0
509	20241119	100900	65284005	4455	4455	4455	4455	0
510	20241119	100800	65284005	4455	4455	4455	4455	9
511	20241119	100700	65243910	4455	4455	4470	4455	117
512	20241119	100600	64722655	4455	4445	4455	4445	10
513	20241119	100500	64678190	4455	4455	4455	4455	0
514	20241119	100400	64678190	4455	4455	4455	4455	0
515	20241119	100300	64678190	4455	4455	4455	4455	0
516	20241119	100200	64678190	4455	4455	4455	4455	0
517	20241119	100100	64678190	4455	4455	4455	4455	0
518	20241119	100000	64678190	4455	4455	4455	4455	0
519	20241119	095900	64678190	4455	4455	4455	4455	0
520	20241119	095800	64678190	4455	4455	4455	4455	0
521	20241119	095700	64678190	4455	4455	4455	4455	0
522	20241119	095600	64678190	4455	4455	4455	4455	0
523	20241119	095500	64678190	4455	4455	4455	4455	1
524	20241119	095400	64673735	4445	4445	4445	4445	0
525	20241119	095300	64673735	4445	4440	4455	4440	635
526	20241119	095200	61846510	4440	4440	4440	4440	4
527	20241119	095100	61828750	4440	4440	4440	4440	1
528	20241119	095000	61824310	4435	4435	4435	4435	0
529	20241119	094900	61824310	4435	4435	4435	4435	0
530	20241119	094800	61824310	4435	4435	4435	4435	0
531	20241119	094700	61824310	4435	4435	4435	4435	0
532	20241119	094600	61824310	4435	4435	4435	4435	0
533	20241119	094500	61824310	4435	4435	4435	4435	0
534	20241119	094400	61824310	4435	4435	4435	4435	3
535	20241119	094300	61811005	4435	4435	4435	4435	63
536	20241119	094200	61531600	4440	4445	4445	4440	32
537	20241119	094100	61389515	4445	4445	4445	4445	1
538	20241119	094000	61385070	4450	4450	4450	4450	0
539	20241119	093900	61385070	4450	4450	4450	4450	0
540	20241119	093800	61385070	4450	4450	4450	4450	1
541	20241119	093700	61380620	4455	4455	4455	4455	0
542	20241119	093600	61380620	4455	4455	4455	4455	3
543	20241119	093500	61367255	4455	4455	4455	4455	4
544	20241119	093400	61349435	4455	4455	4455	4455	0
545	20241119	093300	61349435	4455	4455	4455	4455	0
546	20241119	093200	61349435	4455	4450	4455	4450	4785
547	20241119	093100	40037470	4450	4450	4450	4450	10
548	20241119	093000	39992970	4450	4450	4450	4450	0
549	20241119	092900	39992970	4450	4435	4450	4435	1002
550	20241119	092800	35543560	4430	4445	4445	4430	3237
551	20241119	092700	21202060	4450	4435	4450	4435	1005
552	20241119	092600	16744555	4435	4435	4435	4435	0
553	20241119	092500	16744555	4435	4465	4470	4435	3048
554	20241119	092400	3223155	4465	4465	4465	4465	0
555	20241119	092300	3223155	4465	4470	4470	4465	3
556	20241119	092200	3209755	4475	4470	4475	4470	10
557	20241119	092100	3165050	4465	4465	4465	4465	0
558	20241119	092000	3165050	4465	4470	4470	4465	21
559	20241119	091900	3071185	4470	4470	4470	4470	0
560	20241119	091800	3071185	4470	4470	4470	4470	0
561	20241119	091700	3071185	4470	4470	4470	4470	6
562	20241119	091600	3044365	4470	4470	4470	4470	0
563	20241119	091500	3044365	4470	4470	4470	4470	0
564	20241119	091400	3044365	4470	4470	4470	4470	0
565	20241119	091300	3044365	4470	4470	4470	4470	0
566	20241119	091200	3044365	4470	4470	4470	4470	0
567	20241119	091100	3044365	4470	4470	4470	4470	2
568	20241119	091000	3035425	4470	4470	4470	4470	0
569	20241119	090900	3035425	4470	4460	4470	4460	2
570	20241119	090800	3026495	4470	4470	4470	4470	0
571	20241119	090700	3026495	4470	4470	4470	4460	4
572	20241119	090600	3008635	4475	4470	4475	4460	26
573	20241119	090500	2892450	4475	4475	4475	4475	1
574	20241119	090400	2887975	4480	4485	4485	4480	6
575	20241119	090300	2861090	4485	4485	4485	4485	9
576	20241119	090200	2820725	4485	4485	4490	4475	38
577	20241119	090100	2650330	4485	4470	4485	4470	104
578	20241119	090000	2185025	4475	4450	4475	4450	491