KissMeData/066900/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194200	77741975	2130	2130	2130	2130	741
3	20241119	194100	77741975	2130	2130	2130	2130	0
4	20241119	194000	77741975	2130	2130	2130	2130	0
5	20241119	193900	77741975	2130	2130	2130	2130	0
6	20241119	193800	77741975	2130	2130	2130	2130	0
7	20241119	193700	77741975	2130	2130	2130	2130	0
8	20241119	193600	77741975	2130	2130	2130	2130	0
9	20241119	193500	77741975	2130	2130	2130	2130	0
10	20241119	193400	77741975	2130	2130	2130	2130	0
11	20241119	193300	77741975	2130	2130	2130	2130	0
12	20241119	193200	77741975	2130	2130	2130	2130	0
13	20241119	193100	77741975	2130	2130	2130	2130	0
14	20241119	193000	77741975	2130	2130	2130	2130	0
15	20241119	192900	77741975	2130	2130	2130	2130	0
16	20241119	192800	77741975	2130	2130	2130	2130	0
17	20241119	192700	77741975	2130	2130	2130	2130	0
18	20241119	192600	77741975	2130	2130	2130	2130	0
19	20241119	192500	77741975	2130	2130	2130	2130	0
20	20241119	192400	77741975	2130	2130	2130	2130	0
21	20241119	192300	77741975	2130	2130	2130	2130	0
22	20241119	192200	77741975	2130	2130	2130	2130	0
23	20241119	192100	77741975	2130	2130	2130	2130	0
24	20241119	192000	77741975	2130	2130	2130	2130	0
25	20241119	191900	77741975	2130	2130	2130	2130	0
26	20241119	191800	77741975	2130	2130	2130	2130	0
27	20241119	191700	77741975	2130	2130	2130	2130	0
28	20241119	191600	77741975	2130	2130	2130	2130	0
29	20241119	191500	77741975	2130	2130	2130	2130	0
30	20241119	191400	77741975	2130	2130	2130	2130	0
31	20241119	191300	77741975	2130	2130	2130	2130	0
32	20241119	191200	77741975	2130	2130	2130	2130	741
33	20241119	191100	77741975	2130	2130	2130	2130	0
34	20241119	191000	77741975	2130	2130	2130	2130	0
35	20241119	190900	77741975	2130	2130	2130	2130	0
36	20241119	190800	77741975	2130	2130	2130	2130	0
37	20241119	190700	77741975	2130	2130	2130	2130	0
38	20241119	190600	77741975	2130	2130	2130	2130	0
39	20241119	190500	77741975	2130	2130	2130	2130	0
40	20241119	190400	77741975	2130	2130	2130	2130	0
41	20241119	190300	77741975	2130	2130	2130	2130	0
42	20241119	190200	77741975	2130	2130	2130	2130	0
43	20241119	190100	77741975	2130	2130	2130	2130	0
44	20241119	190000	77741975	2130	2130	2130	2130	0
45	20241119	185900	77741975	2130	2130	2130	2130	0
46	20241119	185800	77741975	2130	2130	2130	2130	0
47	20241119	185700	77741975	2130	2130	2130	2130	0
48	20241119	185600	77741975	2130	2130	2130	2130	0
49	20241119	185500	77741975	2130	2130	2130	2130	0
50	20241119	185400	77741975	2130	2130	2130	2130	0
51	20241119	185300	77741975	2130	2130	2130	2130	0
52	20241119	185200	77741975	2130	2130	2130	2130	0
53	20241119	185100	77741975	2130	2130	2130	2130	0
54	20241119	185000	77741975	2130	2130	2130	2130	0
55	20241119	184900	77741975	2130	2130	2130	2130	0
56	20241119	184800	77741975	2130	2130	2130	2130	0
57	20241119	184700	77741975	2130	2130	2130	2130	0
58	20241119	184600	77741975	2130	2130	2130	2130	0
59	20241119	184500	77741975	2130	2130	2130	2130	0
60	20241119	184400	77741975	2130	2130	2130	2130	0
61	20241119	184300	77741975	2130	2130	2130	2130	0
62	20241119	184200	77741975	2130	2130	2130	2130	741
63	20241119	184100	77741975	2130	2130	2130	2130	0
64	20241119	184000	77741975	2130	2130	2130	2130	0
65	20241119	183900	77741975	2130	2130	2130	2130	0
66	20241119	183800	77741975	2130	2130	2130	2130	0
67	20241119	183700	77741975	2130	2130	2130	2130	0
68	20241119	183600	77741975	2130	2130	2130	2130	0
69	20241119	183500	77741975	2130	2130	2130	2130	0
70	20241119	183400	77741975	2130	2130	2130	2130	0
71	20241119	183300	77741975	2130	2130	2130	2130	0
72	20241119	183200	77741975	2130	2130	2130	2130	0
73	20241119	183100	77741975	2130	2130	2130	2130	0
74	20241119	183000	77741975	2130	2130	2130	2130	0
75	20241119	182900	77741975	2130	2130	2130	2130	0
76	20241119	182800	77741975	2130	2130	2130	2130	0
77	20241119	182700	77741975	2130	2130	2130	2130	0
78	20241119	182600	77741975	2130	2130	2130	2130	0
79	20241119	182500	77741975	2130	2130	2130	2130	0
80	20241119	182400	77741975	2130	2130	2130	2130	0
81	20241119	182300	77741975	2130	2130	2130	2130	0
82	20241119	182200	77741975	2130	2130	2130	2130	0
83	20241119	182100	77741975	2130	2130	2130	2130	0
84	20241119	182000	77741975	2130	2130	2130	2130	0
85	20241119	181900	77741975	2130	2130	2130	2130	0
86	20241119	181800	77741975	2130	2130	2130	2130	0
87	20241119	181700	77741975	2130	2130	2130	2130	0
88	20241119	181600	77741975	2130	2130	2130	2130	0
89	20241119	181500	77741975	2130	2130	2130	2130	0
90	20241119	181400	77741975	2130	2130	2130	2130	0
91	20241119	181300	77741975	2130	2130	2130	2130	0
92	20241119	181200	77741975	2130	2130	2130	2130	741
93	20241119	181100	77741975	2130	2130	2130	2130	0
94	20241119	181000	77741975	2130	2130	2130	2130	0
95	20241119	180900	77741975	2130	2130	2130	2130	0
96	20241119	180800	77741975	2130	2130	2130	2130	0
97	20241119	180700	77741975	2130	2130	2130	2130	0
98	20241119	180600	77741975	2130	2130	2130	2130	0
99	20241119	180500	77741975	2130	2130	2130	2130	0
100	20241119	180400	77741975	2130	2130	2130	2130	0
101	20241119	180300	77741975	2130	2130	2130	2130	0
102	20241119	180200	77741975	2130	2130	2130	2130	0
103	20241119	180100	77741975	2130	2130	2130	2130	0
104	20241119	180000	77741975	2130	2130	2130	2130	0
105	20241119	175900	77741975	2130	2130	2130	2130	0
106	20241119	175800	77741975	2130	2130	2130	2130	0
107	20241119	175700	77741975	2130	2130	2130	2130	0
108	20241119	175600	77741975	2130	2130	2130	2130	0
109	20241119	175500	77741975	2130	2130	2130	2130	0
110	20241119	175400	77741975	2130	2130	2130	2130	0
111	20241119	175300	77741975	2130	2130	2130	2130	0
112	20241119	175200	77741975	2130	2130	2130	2130	0
113	20241119	175100	77741975	2130	2130	2130	2130	0
114	20241119	175000	77741975	2130	2130	2130	2130	0
115	20241119	174900	77741975	2130	2130	2130	2130	0
116	20241119	174800	77741975	2130	2130	2130	2130	0
117	20241119	174700	77741975	2130	2130	2130	2130	0
118	20241119	174600	77741975	2130	2130	2130	2130	0
119	20241119	174500	77741975	2130	2130	2130	2130	0
120	20241119	174400	77741975	2130	2130	2130	2130	0
121	20241119	174300	77741975	2130	2130	2130	2130	0
122	20241119	174200	77741975	2130	2130	2130	2130	741
123	20241119	174100	77741975	2130	2130	2130	2130	0
124	20241119	174000	77741975	2130	2130	2130	2130	0
125	20241119	173900	77741975	2130	2130	2130	2130	0
126	20241119	173800	77741975	2130	2130	2130	2130	0
127	20241119	173700	77741975	2130	2130	2130	2130	0
128	20241119	173600	77741975	2130	2130	2130	2130	0
129	20241119	173500	77741975	2130	2130	2130	2130	0
130	20241119	173400	77741975	2130	2130	2130	2130	0
131	20241119	173300	77741975	2130	2130	2130	2130	0
132	20241119	173200	77741975	2130	2130	2130	2130	0
133	20241119	173100	77741975	2130	2130	2130	2130	0
134	20241119	173000	77741975	2130	2130	2130	2130	0
135	20241119	172900	77741975	2130	2130	2130	2130	0
136	20241119	172800	77741975	2130	2130	2130	2130	0
137	20241119	172700	77741975	2130	2130	2130	2130	0
138	20241119	172600	77741975	2130	2130	2130	2130	0
139	20241119	172500	77741975	2130	2130	2130	2130	0
140	20241119	172400	77741975	2130	2130	2130	2130	0
141	20241119	172300	77741975	2130	2130	2130	2130	0
142	20241119	172200	77741975	2130	2130	2130	2130	0
143	20241119	172100	77741975	2130	2130	2130	2130	0
144	20241119	172000	77741975	2130	2130	2130	2130	0
145	20241119	171900	77741975	2130	2130	2130	2130	0
146	20241119	171800	77741975	2130	2130	2130	2130	0
147	20241119	171700	77741975	2130	2130	2130	2130	0
148	20241119	171600	77741975	2130	2130	2130	2130	0
149	20241119	171500	77741975	2130	2130	2130	2130	0
150	20241119	171400	77741975	2130	2130	2130	2130	0
151	20241119	171300	77741975	2130	2130	2130	2130	0
152	20241119	171200	77741975	2130	2130	2130	2130	741
153	20241119	171100	77741975	2130	2130	2130	2130	0
154	20241119	171000	77741975	2130	2130	2130	2130	0
155	20241119	170900	77741975	2130	2130	2130	2130	0
156	20241119	170800	77741975	2130	2130	2130	2130	0
157	20241119	170700	77741975	2130	2130	2130	2130	0
158	20241119	170600	77741975	2130	2130	2130	2130	0
159	20241119	170500	77741975	2130	2130	2130	2130	0
160	20241119	170400	77741975	2130	2130	2130	2130	0
161	20241119	170300	77741975	2130	2130	2130	2130	0
162	20241119	170200	77741975	2130	2130	2130	2130	0
163	20241119	170100	77741975	2130	2130	2130	2130	0
164	20241119	170000	77741975	2130	2130	2130	2130	0
165	20241119	165900	77741975	2130	2130	2130	2130	0
166	20241119	165800	77741975	2130	2130	2130	2130	0
167	20241119	165700	77741975	2130	2130	2130	2130	0
168	20241119	165600	77741975	2130	2130	2130	2130	0
169	20241119	165500	77741975	2130	2130	2130	2130	0
170	20241119	165400	77741975	2130	2130	2130	2130	0
171	20241119	165300	77741975	2130	2130	2130	2130	0
172	20241119	165200	77741975	2130	2130	2130	2130	0
173	20241119	165100	77741975	2130	2130	2130	2130	0
174	20241119	165000	77741975	2130	2130	2130	2130	0
175	20241119	164900	77741975	2130	2130	2130	2130	0
176	20241119	164800	77741975	2130	2130	2130	2130	0
177	20241119	164700	77741975	2130	2130	2130	2130	0
178	20241119	164600	77741975	2130	2130	2130	2130	0
179	20241119	164500	77741975	2130	2130	2130	2130	0
180	20241119	164400	77741975	2130	2130	2130	2130	0
181	20241119	164300	77741975	2130	2130	2130	2130	0
182	20241119	164200	77741975	2130	2130	2130	2130	741
183	20241119	164100	77741975	2130	2130	2130	2130	0
184	20241119	164000	77741975	2130	2130	2130	2130	0
185	20241119	163900	77741975	2130	2130	2130	2130	0
186	20241119	163800	77741975	2130	2130	2130	2130	0
187	20241119	163700	77741975	2130	2130	2130	2130	0
188	20241119	163600	77741975	2130	2130	2130	2130	0
189	20241119	163500	77741975	2130	2130	2130	2130	0
190	20241119	163400	77741975	2130	2130	2130	2130	0
191	20241119	163300	77741975	2130	2130	2130	2130	0
192	20241119	163200	77741975	2130	2130	2130	2130	0
193	20241119	163100	77741975	2130	2130	2130	2130	0
194	20241119	163000	77741975	2130	2130	2130	2130	0
195	20241119	162900	77741975	2130	2130	2130	2130	0
196	20241119	162800	77741975	2130	2130	2130	2130	0
197	20241119	162700	77741975	2130	2130	2130	2130	0
198	20241119	162600	77741975	2130	2130	2130	2130	0
199	20241119	162500	77741975	2130	2130	2130	2130	0
200	20241119	162400	77741975	2130	2130	2130	2130	0
201	20241119	162300	77741975	2130	2130	2130	2130	0
202	20241119	162200	77741975	2130	2130	2130	2130	0
203	20241119	162100	77741975	2130	2130	2130	2130	0
204	20241119	162000	77741975	2130	2130	2130	2130	0
205	20241119	161900	77741975	2130	2130	2130	2130	0
206	20241119	161800	77741975	2130	2130	2130	2130	0
207	20241119	161700	77741975	2130	2130	2130	2130	0
208	20241119	161600	77741975	2130	2130	2130	2130	0
209	20241119	161500	77741975	2130	2130	2130	2130	0
210	20241119	161400	77741975	2130	2130	2130	2130	0
211	20241119	161300	77741975	2130	2130	2130	2130	0
212	20241119	161200	77741975	2130	2130	2130	2130	741
213	20241119	161100	77741975	2130	2130	2130	2130	0
214	20241119	161000	77741975	2130	2130	2130	2130	0
215	20241119	160900	77741975	2130	2130	2130	2130	0
216	20241119	160800	77741975	2130	2130	2130	2130	0
217	20241119	160700	77741975	2130	2130	2130	2130	0
218	20241119	160600	77741975	2130	2130	2130	2130	0
219	20241119	160500	77741975	2130	2130	2130	2130	0
220	20241119	160400	77741975	2130	2130	2130	2130	0
221	20241119	160300	77741975	2130	2130	2130	2130	0
222	20241119	160200	77741975	2130	2130	2130	2130	0
223	20241119	160100	77741975	2130	2130	2130	2130	0
224	20241119	160000	77741975	2130	2130	2130	2130	0
225	20241119	155900	77741975	2130	2130	2130	2130	0
226	20241119	155800	77741975	2130	2130	2130	2130	0
227	20241119	155700	77741975	2130	2130	2130	2130	0
228	20241119	155600	77741975	2130	2130	2130	2130	0
229	20241119	155500	77741975	2130	2130	2130	2130	0
230	20241119	155400	77741975	2130	2130	2130	2130	0
231	20241119	155300	77741975	2130	2130	2130	2130	0
232	20241119	155200	77741975	2130	2130	2130	2130	0
233	20241119	155100	77741975	2130	2130	2130	2130	0
234	20241119	155000	77741975	2130	2130	2130	2130	0
235	20241119	154900	77741975	2130	2130	2130	2130	0
236	20241119	154800	77741975	2130	2130	2130	2130	0
237	20241119	154700	77741975	2130	2130	2130	2130	0
238	20241119	154600	77741975	2130	2130	2130	2130	0
239	20241119	154500	77741975	2130	2130	2130	2130	0
240	20241119	154400	77741975	2130	2130	2130	2130	0
241	20241119	154300	77741975	2130	2130	2130	2130	0
242	20241119	154200	77741975	2130	2130	2130	2130	741
243	20241119	154100	77741975	2130	2130	2130	2130	0
244	20241119	154000	77741975	2130	2130	2130	2130	0
245	20241119	153900	77741975	2130	2130	2130	2130	0
246	20241119	153800	77741975	2130	2130	2130	2130	0
247	20241119	153700	77741975	2130	2130	2130	2130	0
248	20241119	153600	77741975	2130	2130	2130	2130	0
249	20241119	153500	77741975	2130	2130	2130	2130	0
250	20241119	153400	77741975	2130	2130	2130	2130	0
251	20241119	153300	77741975	2130	2130	2130	2130	0
252	20241119	153200	77741975	2130	2130	2130	2130	0
253	20241119	153100	77741975	2130	2130	2130	2130	0
254	20241119	153000	77741975	2130	2130	2130	2130	741
255	20241119	152900	76163645	2145	2145	2145	2145	0
256	20241119	152800	76163645	2145	2145	2145	2145	0
257	20241119	152700	76163645	2145	2145	2145	2145	0
258	20241119	152600	76163645	2145	2145	2145	2145	0
259	20241119	152500	76163645	2145	2145	2145	2145	0
260	20241119	152400	76163645	2145	2145	2145	2145	0
261	20241119	152300	76163645	2145	2145	2145	2145	0
262	20241119	152200	76163645	2145	2145	2145	2145	0
263	20241119	152100	76163645	2145	2145	2145	2145	0
264	20241119	152000	76163645	2145	2145	2145	2145	0
265	20241119	151900	76163645	2145	2145	2145	2145	0
266	20241119	151800	76163645	2145	2145	2145	2145	0
267	20241119	151700	76163645	2145	2145	2145	2145	0
268	20241119	151600	76163645	2145	2145	2145	2145	2
269	20241119	151500	76159355	2145	2145	2145	2145	0
270	20241119	151400	76159355	2145	2145	2145	2145	0
271	20241119	151300	76159355	2145	2145	2145	2145	0
272	20241119	151200	76159355	2145	2145	2145	2145	0
273	20241119	151100	76159355	2145	2145	2145	2145	0
274	20241119	151000	76159355	2145	2145	2145	2145	2
275	20241119	150900	76155065	2155	2155	2155	2155	0
276	20241119	150800	76155065	2155	2155	2155	2155	0
277	20241119	150700	76155065	2155	2155	2155	2155	0
278	20241119	150600	76155065	2155	2155	2155	2155	0
279	20241119	150500	76155065	2155	2140	2155	2140	492
280	20241119	150400	75102155	2155	2155	2155	2155	0
281	20241119	150300	75102155	2155	2155	2155	2155	0
282	20241119	150200	75102155	2155	2155	2155	2155	0
283	20241119	150100	75102155	2155	2155	2155	2155	0
284	20241119	150000	75102155	2155	2155	2155	2155	2
285	20241119	145900	75097845	2155	2160	2160	2140	6560
286	20241119	145800	61040260	2165	2165	2165	2165	0
287	20241119	145700	61040260	2165	2160	2165	2160	621
288	20241119	145600	59698890	2160	2160	2160	2160	1
289	20241119	145500	59696730	2150	2180	2180	2150	7915
290	20241119	145400	42649475	2185	2185	2185	2185	0
291	20241119	145300	42649475	2185	2185	2185	2185	0
292	20241119	145200	42649475	2185	2180	2185	2180	296
293	20241119	145100	42004190	2180	2180	2180	2180	704
294	20241119	145000	40469470	2180	2180	2180	2180	5
295	20241119	144900	40458570	2180	2180	2180	2180	0
296	20241119	144800	40458570	2180	2180	2180	2180	0
297	20241119	144700	40458570	2180	2180	2180	2180	0
298	20241119	144600	40458570	2180	2180	2180	2180	0
299	20241119	144500	40458570	2180	2180	2180	2180	0
300	20241119	144400	40458570	2180	2180	2180	2180	0
301	20241119	144300	40458570	2180	2180	2180	2180	0
302	20241119	144200	40458570	2180	2180	2180	2180	0
303	20241119	144100	40458570	2180	2180	2180	2180	0
304	20241119	144000	40458570	2180	2180	2180	2180	0
305	20241119	143900	40458570	2180	2180	2180	2180	0
306	20241119	143800	40458570	2180	2180	2180	2180	0
307	20241119	143700	40458570	2180	2180	2180	2180	0
308	20241119	143600	40458570	2180	2180	2180	2180	0
309	20241119	143500	40458570	2180	2180	2180	2180	0
310	20241119	143400	40458570	2180	2180	2180	2180	0
311	20241119	143300	40458570	2180	2180	2180	2180	5
312	20241119	143200	40447670	2180	2180	2180	2180	0
313	20241119	143100	40447670	2180	2180	2180	2180	0
314	20241119	143000	40447670	2180	2180	2180	2180	0
315	20241119	142900	40447670	2180	2180	2180	2180	0
316	20241119	142800	40447670	2180	2180	2180	2180	0
317	20241119	142700	40447670	2180	2180	2180	2180	0
318	20241119	142600	40447670	2180	2180	2180	2180	0
319	20241119	142500	40447670	2180	2180	2180	2180	0
320	20241119	142400	40447670	2180	2180	2180	2180	0
321	20241119	142300	40447670	2180	2180	2180	2180	0
322	20241119	142200	40447670	2180	2180	2180	2180	0
323	20241119	142100	40447670	2180	2180	2180	2180	0
324	20241119	142000	40447670	2180	2180	2180	2180	0
325	20241119	141900	40447670	2180	2180	2180	2180	0
326	20241119	141800	40447670	2180	2180	2180	2180	0
327	20241119	141700	40447670	2180	2180	2180	2180	0
328	20241119	141600	40447670	2180	2180	2180	2180	5
329	20241119	141500	40436770	2180	2180	2180	2180	0
330	20241119	141400	40436770	2180	2180	2180	2180	0
331	20241119	141300	40436770	2180	2180	2180	2180	0
332	20241119	141200	40436770	2180	2180	2180	2180	0
333	20241119	141100	40436770	2180	2180	2180	2180	0
334	20241119	141000	40436770	2180	2180	2180	2180	0
335	20241119	140900	40436770	2180	2180	2180	2180	0
336	20241119	140800	40436770	2180	2180	2180	2180	0
337	20241119	140700	40436770	2180	2180	2180	2180	0
338	20241119	140600	40436770	2180	2180	2180	2180	0
339	20241119	140500	40436770	2180	2180	2180	2180	0
340	20241119	140400	40436770	2180	2180	2180	2180	0
341	20241119	140300	40436770	2180	2180	2180	2180	0
342	20241119	140200	40436770	2180	2180	2180	2180	0
343	20241119	140100	40436770	2180	2180	2180	2180	0
344	20241119	140000	40436770	2180	2180	2180	2180	0
345	20241119	135900	40436770	2180	2180	2180	2180	5
346	20241119	135800	40425870	2180	2180	2180	2180	0
347	20241119	135700	40425870	2180	2180	2180	2180	0
348	20241119	135600	40425870	2180	2180	2180	2180	0
349	20241119	135500	40425870	2180	2180	2180	2180	0
350	20241119	135400	40425870	2180	2180	2180	2180	0
351	20241119	135300	40425870	2180	2180	2180	2180	0
352	20241119	135200	40425870	2180	2180	2180	2180	3
353	20241119	135100	40419330	2180	2180	2180	2180	0
354	20241119	135000	40419330	2180	2180	2180	2180	0
355	20241119	134900	40419330	2180	2180	2180	2180	0
356	20241119	134800	40419330	2180	2180	2180	2180	0
357	20241119	134700	40419330	2180	2180	2180	2180	0
358	20241119	134600	40419330	2180	2180	2180	2180	0
359	20241119	134500	40419330	2180	2180	2180	2180	0
360	20241119	134400	40419330	2180	2180	2180	2180	0
361	20241119	134300	40419330	2180	2180	2180	2180	0
362	20241119	134200	40419330	2180	2180	2180	2180	5
363	20241119	134100	40408430	2180	2180	2180	2180	0
364	20241119	134000	40408430	2180	2180	2180	2180	0
365	20241119	133900	40408430	2180	2180	2180	2180	0
366	20241119	133800	40408430	2180	2180	2180	2180	0
367	20241119	133700	40408430	2180	2180	2180	2180	0
368	20241119	133600	40408430	2180	2180	2180	2180	0
369	20241119	133500	40408430	2180	2180	2180	2180	0
370	20241119	133400	40408430	2180	2180	2180	2180	0
371	20241119	133300	40408430	2180	2180	2180	2180	0
372	20241119	133200	40408430	2180	2180	2180	2180	0
373	20241119	133100	40408430	2180	2180	2180	2180	0
374	20241119	133000	40408430	2180	2180	2180	2180	0
375	20241119	132900	40408430	2180	2180	2180	2180	0
376	20241119	132800	40408430	2180	2180	2180	2180	0
377	20241119	132700	40408430	2180	2180	2180	2180	0
378	20241119	132600	40408430	2180	2180	2180	2180	0
379	20241119	132500	40408430	2180	2180	2180	2180	5
380	20241119	132400	40397530	2180	2180	2180	2180	0
381	20241119	132300	40397530	2180	2180	2180	2180	0
382	20241119	132200	40397530	2180	2180	2180	2180	0
383	20241119	132100	40397530	2180	2180	2180	2180	0
384	20241119	132000	40397530	2180	2180	2180	2180	0
385	20241119	131900	40397530	2180	2180	2180	2180	0
386	20241119	131800	40397530	2180	2180	2180	2180	0
387	20241119	131700	40397530	2180	2180	2180	2180	0
388	20241119	131600	40397530	2180	2180	2180	2180	0
389	20241119	131500	40397530	2180	2180	2180	2180	0
390	20241119	131400	40397530	2180	2180	2180	2180	0
391	20241119	131300	40397530	2180	2180	2180	2180	0
392	20241119	131200	40397530	2180	2180	2180	2180	0
393	20241119	131100	40397530	2180	2180	2180	2180	0
394	20241119	131000	40397530	2180	2180	2180	2180	0
395	20241119	130900	40397530	2180	2180	2180	2180	0
396	20241119	130800	40397530	2180	2180	2180	2180	5
397	20241119	130700	40386630	2180	2180	2180	2180	0
398	20241119	130600	40386630	2180	2180	2180	2180	1
399	20241119	130500	40384450	2165	2180	2185	2160	9310
400	20241119	130400	20258490	2185	2185	2185	2185	0
401	20241119	130300	20258490	2185	2185	2185	2185	0
402	20241119	130200	20258490	2185	2185	2185	2185	0
403	20241119	130100	20258490	2185	2185	2185	2185	0
404	20241119	130000	20258490	2185	2185	2185	2185	0
405	20241119	125900	20258490	2185	2185	2185	2185	0
406	20241119	125800	20258490	2185	2185	2185	2185	0
407	20241119	125700	20258490	2185	2185	2185	2185	0
408	20241119	125600	20258490	2185	2185	2185	2185	0
409	20241119	125500	20258490	2185	2185	2185	2185	0
410	20241119	125400	20258490	2185	2185	2185	2185	0
411	20241119	125300	20258490	2185	2185	2185	2185	0
412	20241119	125200	20258490	2185	2185	2185	2185	0
413	20241119	125100	20258490	2185	2185	2185	2185	10
414	20241119	125000	20236640	2185	2185	2185	2185	0
415	20241119	124900	20236640	2185	2185	2185	2185	0
416	20241119	124800	20236640	2185	2185	2185	2185	0
417	20241119	124700	20236640	2185	2185	2185	2185	0
418	20241119	124600	20236640	2185	2185	2185	2185	0
419	20241119	124500	20236640	2185	2185	2185	2185	0
420	20241119	124400	20236640	2185	2185	2185	2185	0
421	20241119	124300	20236640	2185	2185	2185	2185	0
422	20241119	124200	20236640	2185	2185	2185	2185	0
423	20241119	124100	20236640	2185	2185	2185	2185	0
424	20241119	124000	20236640	2185	2185	2185	2185	0
425	20241119	123900	20236640	2185	2185	2185	2185	0
426	20241119	123800	20236640	2185	2185	2185	2185	0
427	20241119	123700	20236640	2185	2185	2185	2185	0
428	20241119	123600	20236640	2185	2185	2185	2185	0
429	20241119	123500	20236640	2185	2185	2185	2185	0
430	20241119	123400	20236640	2185	2185	2185	2185	5
431	20241119	123300	20225715	2185	2185	2185	2185	0
432	20241119	123200	20225715	2185	2185	2185	2185	0
433	20241119	123100	20225715	2185	2185	2185	2185	0
434	20241119	123000	20225715	2185	2185	2185	2185	0
435	20241119	122900	20225715	2185	2185	2185	2185	0
436	20241119	122800	20225715	2185	2185	2185	2185	0
437	20241119	122700	20225715	2185	2185	2185	2185	0
438	20241119	122600	20225715	2185	2185	2185	2185	0
439	20241119	122500	20225715	2185	2185	2185	2185	0
440	20241119	122400	20225715	2185	2185	2185	2185	0
441	20241119	122300	20225715	2185	2185	2185	2185	0
442	20241119	122200	20225715	2185	2185	2185	2185	0
443	20241119	122100	20225715	2185	2185	2185	2185	0
444	20241119	122000	20225715	2185	2185	2185	2185	0
445	20241119	121900	20225715	2185	2185	2185	2185	0
446	20241119	121800	20225715	2185	2185	2185	2185	0
447	20241119	121700	20225715	2185	2185	2185	2185	5
448	20241119	121600	20214790	2185	2185	2185	2185	0
449	20241119	121500	20214790	2185	2185	2185	2185	0
450	20241119	121400	20214790	2185	2185	2185	2185	0
451	20241119	121300	20214790	2185	2185	2185	2185	0
452	20241119	121200	20214790	2185	2185	2185	2185	0
453	20241119	121100	20214790	2185	2185	2185	2185	0
454	20241119	121000	20214790	2185	2185	2185	2185	0
455	20241119	120900	20214790	2185	2185	2185	2185	0
456	20241119	120800	20214790	2185	2185	2185	2185	0
457	20241119	120700	20214790	2185	2185	2185	2185	0
458	20241119	120600	20214790	2185	2185	2185	2185	0
459	20241119	120500	20214790	2185	2185	2185	2185	0
460	20241119	120400	20214790	2185	2185	2185	2185	0
461	20241119	120300	20214790	2185	2185	2185	2185	0
462	20241119	120200	20214790	2185	2185	2185	2185	0
463	20241119	120100	20214790	2185	2185	2185	2185	0
464	20241119	120000	20214790	2185	2185	2185	2185	6
465	20241119	115900	20201680	2185	2185	2185	2185	0
466	20241119	115800	20201680	2185	2185	2185	2185	0
467	20241119	115700	20201680	2185	2185	2185	2185	0
468	20241119	115600	20201680	2185	2185	2185	2185	0
469	20241119	115500	20201680	2185	2185	2185	2185	0
470	20241119	115400	20201680	2185	2185	2185	2185	0
471	20241119	115300	20201680	2185	2185	2185	2185	0
472	20241119	115200	20201680	2185	2185	2185	2185	0
473	20241119	115100	20201680	2185	2185	2185	2185	0
474	20241119	115000	20201680	2185	2185	2185	2185	0
475	20241119	114900	20201680	2185	2185	2185	2185	0
476	20241119	114800	20201680	2185	2185	2185	2185	0
477	20241119	114700	20201680	2185	2185	2185	2185	0
478	20241119	114600	20201680	2185	2185	2185	2185	0
479	20241119	114500	20201680	2185	2185	2185	2185	0
480	20241119	114400	20201680	2185	2185	2185	2185	0
481	20241119	114300	20201680	2185	2185	2185	2185	6
482	20241119	114200	20188570	2185	2185	2185	2185	0
483	20241119	114100	20188570	2185	2185	2185	2185	0
484	20241119	114000	20188570	2185	2185	2185	2185	0
485	20241119	113900	20188570	2185	2185	2185	2185	0
486	20241119	113800	20188570	2185	2185	2185	2185	0
487	20241119	113700	20188570	2185	2185	2185	2185	0
488	20241119	113600	20188570	2185	2185	2185	2185	0
489	20241119	113500	20188570	2185	2185	2185	2185	0
490	20241119	113400	20188570	2185	2185	2185	2185	0
491	20241119	113300	20188570	2185	2185	2185	2185	0
492	20241119	113200	20188570	2185	2185	2185	2185	0
493	20241119	113100	20188570	2185	2185	2185	2185	0
494	20241119	113000	20188570	2185	2185	2185	2185	0
495	20241119	112900	20188570	2185	2185	2185	2185	0
496	20241119	112800	20188570	2185	2185	2185	2185	0
497	20241119	112700	20188570	2185	2185	2185	2185	0
498	20241119	112600	20188570	2185	2185	2185	2185	6
499	20241119	112500	20175460	2180	2180	2180	2180	0
500	20241119	112400	20175460	2180	2180	2180	2180	280
501	20241119	112300	19565060	2180	2180	2180	2180	118
502	20241119	112200	19307820	2180	2180	2180	2180	0
503	20241119	112100	19307820	2180	2180	2180	2180	0
504	20241119	112000	19307820	2180	2180	2180	2180	0
505	20241119	111900	19307820	2180	2180	2180	2180	0
506	20241119	111800	19307820	2180	2180	2180	2180	0
507	20241119	111700	19307820	2180	2180	2180	2180	0
508	20241119	111600	19307820	2180	2180	2180	2180	0
509	20241119	111500	19307820	2180	2180	2180	2180	0
510	20241119	111400	19307820	2180	2180	2180	2180	0
511	20241119	111300	19307820	2180	2180	2180	2180	0
512	20241119	111200	19307820	2180	2180	2180	2180	0
513	20241119	111100	19307820	2180	2180	2180	2180	0
514	20241119	111000	19307820	2180	2180	2180	2180	0
515	20241119	110900	19307820	2180	2180	2180	2180	6
516	20241119	110800	19294740	2180	2180	2180	2180	0
517	20241119	110700	19294740	2180	2180	2180	2180	0
518	20241119	110600	19294740	2180	2180	2180	2180	0
519	20241119	110500	19294740	2180	2180	2180	2180	0
520	20241119	110400	19294740	2180	2180	2180	2180	0
521	20241119	110300	19294740	2180	2180	2180	2180	0
522	20241119	110200	19294740	2180	2180	2180	2180	0
523	20241119	110100	19294740	2180	2180	2180	2180	0
524	20241119	110000	19294740	2180	2180	2180	2180	0
525	20241119	105900	19294740	2180	2180	2180	2180	0
526	20241119	105800	19294740	2180	2180	2180	2180	0
527	20241119	105700	19294740	2180	2180	2180	2180	0
528	20241119	105600	19294740	2180	2180	2180	2180	0
529	20241119	105500	19294740	2180	2180	2180	2180	0
530	20241119	105400	19294740	2180	2180	2180	2180	0
531	20241119	105300	19294740	2180	2180	2180	2180	0
532	20241119	105200	19294740	2180	2180	2180	2180	6
533	20241119	105100	19281660	2175	2175	2175	2175	0
534	20241119	105000	19281660	2175	2175	2175	2175	0
535	20241119	104900	19281660	2175	2175	2175	2175	1
536	20241119	104800	19279485	2175	2175	2175	2175	1
537	20241119	104700	19277310	2175	2175	2175	2175	1
538	20241119	104600	19275135	2175	2170	2175	2170	14
539	20241119	104500	19244690	2175	2175	2175	2175	0
540	20241119	104400	19244690	2175	2175	2175	2175	0
541	20241119	104300	19244690	2175	2175	2175	2175	0
542	20241119	104200	19244690	2175	2175	2175	2175	0
543	20241119	104100	19244690	2175	2175	2175	2175	0
544	20241119	104000	19244690	2175	2175	2175	2175	0
545	20241119	103900	19244690	2175	2175	2175	2175	0
546	20241119	103800	19244690	2175	2155	2175	2150	171
547	20241119	103700	18876625	2155	2155	2155	2155	0
548	20241119	103600	18876625	2155	2165	2165	2155	3200
549	20241119	103500	11977985	2165	2195	2200	2165	1309
550	20241119	103400	9142165	2200	2200	2200	2200	5
551	20241119	103300	9131165	2175	2175	2175	2175	0
552	20241119	103200	9131165	2175	2175	2175	2175	0
553	20241119	103100	9131165	2175	2180	2180	2175	577
554	20241119	103000	7873440	2175	2185	2185	2175	769
555	20241119	102900	6200730	2205	2205	2205	2205	0
556	20241119	102800	6200730	2205	2205	2205	2205	0
557	20241119	102700	6200730	2205	2205	2205	2205	0
558	20241119	102600	6200730	2205	2205	2205	2205	0
559	20241119	102500	6200730	2205	2205	2205	2205	0
560	20241119	102400	6200730	2205	2205	2205	2205	0
561	20241119	102300	6200730	2205	2205	2205	2205	0
562	20241119	102200	6200730	2205	2190	2205	2190	75
563	20241119	102100	6036085	2190	2190	2190	2190	0
564	20241119	102000	6036085	2190	2190	2190	2190	0
565	20241119	101900	6036085	2190	2185	2190	2185	30
566	20241119	101800	5970455	2185	2185	2185	2185	6
567	20241119	101700	5957345	2190	2190	2190	2190	0
568	20241119	101600	5957345	2190	2190	2190	2190	0
569	20241119	101500	5957345	2190	2190	2190	2190	0
570	20241119	101400	5957345	2190	2190	2190	2190	0
571	20241119	101300	5957345	2190	2190	2190	2190	0
572	20241119	101200	5957345	2190	2175	2190	2175	30
573	20241119	101100	5891860	2180	2180	2180	2180	0
574	20241119	101000	5891860	2180	2160	2180	2160	87
575	20241119	100900	5703615	2160	2145	2160	2145	238
576	20241119	100800	5191055	2150	2140	2150	2140	464
577	20241119	100700	4196655	2135	2135	2135	2135	0
578	20241119	100600	4196655	2135	2135	2135	2135	1000
579	20241119	100500	2061655	2135	2135	2135	2135	0
580	20241119	100400	2061655	2135	2135	2135	2135	0
581	20241119	100300	2061655	2135	2135	2135	2135	0
582	20241119	100200	2061655	2135	2135	2135	2135	0
583	20241119	100100	2061655	2135	2135	2135	2135	6
584	20241119	100000	2048845	2135	2135	2135	2135	0
585	20241119	095900	2048845	2135	2135	2135	2135	0
586	20241119	095800	2048845	2135	2135	2135	2135	0
587	20241119	095700	2048845	2135	2135	2135	2135	0
588	20241119	095600	2048845	2135	2135	2135	2135	0
589	20241119	095500	2048845	2135	2135	2135	2135	0
590	20241119	095400	2048845	2135	2135	2135	2135	0
591	20241119	095300	2048845	2135	2135	2135	2135	0
592	20241119	095200	2048845	2135	2135	2135	2135	0
593	20241119	095100	2048845	2135	2135	2135	2135	0
594	20241119	095000	2048845	2135	2135	2135	2135	0
595	20241119	094900	2048845	2135	2135	2135	2135	0
596	20241119	094800	2048845	2135	2135	2135	2135	0
597	20241119	094700	2048845	2135	2135	2135	2135	0
598	20241119	094600	2048845	2135	2135	2135	2135	0
599	20241119	094500	2048845	2135	2135	2135	2135	0
600	20241119	094400	2048845	2135	2135	2135	2135	6
601	20241119	094300	2036035	2135	2135	2135	2135	0
602	20241119	094200	2036035	2135	2135	2135	2135	1
603	20241119	094100	2033900	2135	2135	2135	2135	1
604	20241119	094000	2031765	2135	2135	2135	2135	0
605	20241119	093900	2031765	2135	2135	2135	2135	0
606	20241119	093800	2031765	2135	2135	2135	2135	0
607	20241119	093700	2031765	2135	2135	2135	2135	0
608	20241119	093600	2031765	2135	2135	2135	2135	0
609	20241119	093500	2031765	2135	2135	2135	2135	0
610	20241119	093400	2031765	2135	2135	2135	2135	0
611	20241119	093300	2031765	2135	2135	2135	2135	0
612	20241119	093200	2031765	2135	2135	2135	2135	0
613	20241119	093100	2031765	2135	2125	2135	2125	84
614	20241119	093000	1853255	2125	2125	2125	2125	0
615	20241119	092900	1853255	2125	2125	2125	2125	0
616	20241119	092800	1853255	2125	2125	2125	2125	0
617	20241119	092700	1853255	2125	2135	2135	2125	7
618	20241119	092600	1838320	2135	2135	2135	2135	0
619	20241119	092500	1838320	2135	2135	2135	2135	0
620	20241119	092400	1838320	2135	2135	2135	2135	0
621	20241119	092300	1838320	2135	2135	2135	2135	0
622	20241119	092200	1838320	2135	2135	2135	2135	5
623	20241119	092100	1827645	2135	2135	2135	2135	0
624	20241119	092000	1827645	2135	2135	2135	2135	0
625	20241119	091900	1827645	2135	2135	2135	2135	0
626	20241119	091800	1827645	2135	2135	2135	2135	0
627	20241119	091700	1827645	2135	2135	2135	2135	0
628	20241119	091600	1827645	2135	2135	2135	2135	0
629	20241119	091500	1827645	2135	2135	2135	2135	0
630	20241119	091400	1827645	2135	2135	2135	2135	0
631	20241119	091300	1827645	2135	2135	2135	2135	0
632	20241119	091200	1827645	2135	2135	2135	2135	0
633	20241119	091100	1827645	2135	2135	2135	2135	0
634	20241119	091000	1827645	2135	2135	2135	2135	0
635	20241119	090900	1827645	2135	2135	2135	2135	0
636	20241119	090800	1827645	2135	2135	2135	2135	0
637	20241119	090700	1827645	2135	2135	2135	2135	0
638	20241119	090600	1827645	2135	2135	2135	2135	0
639	20241119	090500	1827645	2135	2140	2140	2135	4
640	20241119	090400	1819090	2145	2125	2145	2125	19
641	20241119	090300	1778625	2125	2125	2125	2125	0
642	20241119	090200	1778625	2125	2125	2125	2125	0
643	20241119	090100	1778625	2125	2125	2125	2125	0
644	20241119	090000	1778625	2125	2125	2125	2125	837