KissMeData/200780/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202700	22002170	4630	4630	4630	4630	109
3	20241119	202600	22002170	4630	4630	4630	4630	0
4	20241119	202500	22002170	4630	4630	4630	4630	0
5	20241119	202400	22002170	4630	4630	4630	4630	0
6	20241119	202300	22002170	4630	4630	4630	4630	0
7	20241119	202200	22002170	4630	4630	4630	4630	0
8	20241119	202100	22002170	4630	4630	4630	4630	0
9	20241119	202000	22002170	4630	4630	4630	4630	0
10	20241119	201900	22002170	4630	4630	4630	4630	0
11	20241119	201800	22002170	4630	4630	4630	4630	0
12	20241119	201700	22002170	4630	4630	4630	4630	0
13	20241119	201600	22002170	4630	4630	4630	4630	0
14	20241119	201500	22002170	4630	4630	4630	4630	0
15	20241119	201400	22002170	4630	4630	4630	4630	0
16	20241119	201300	22002170	4630	4630	4630	4630	0
17	20241119	201200	22002170	4630	4630	4630	4630	0
18	20241119	201100	22002170	4630	4630	4630	4630	0
19	20241119	201000	22002170	4630	4630	4630	4630	0
20	20241119	200900	22002170	4630	4630	4630	4630	0
21	20241119	200800	22002170	4630	4630	4630	4630	0
22	20241119	200700	22002170	4630	4630	4630	4630	0
23	20241119	200600	22002170	4630	4630	4630	4630	0
24	20241119	200500	22002170	4630	4630	4630	4630	0
25	20241119	200400	22002170	4630	4630	4630	4630	0
26	20241119	200300	22002170	4630	4630	4630	4630	0
27	20241119	200200	22002170	4630	4630	4630	4630	0
28	20241119	200100	22002170	4630	4630	4630	4630	0
29	20241119	200000	22002170	4630	4630	4630	4630	0
30	20241119	195900	22002170	4630	4630	4630	4630	0
31	20241119	195800	22002170	4630	4630	4630	4630	0
32	20241119	195700	22002170	4630	4630	4630	4630	109
33	20241119	195600	22002170	4630	4630	4630	4630	0
34	20241119	195500	22002170	4630	4630	4630	4630	0
35	20241119	195400	22002170	4630	4630	4630	4630	0
36	20241119	195300	22002170	4630	4630	4630	4630	0
37	20241119	195200	22002170	4630	4630	4630	4630	0
38	20241119	195100	22002170	4630	4630	4630	4630	0
39	20241119	195000	22002170	4630	4630	4630	4630	0
40	20241119	194900	22002170	4630	4630	4630	4630	0
41	20241119	194800	22002170	4630	4630	4630	4630	0
42	20241119	194700	22002170	4630	4630	4630	4630	0
43	20241119	194600	22002170	4630	4630	4630	4630	0
44	20241119	194500	22002170	4630	4630	4630	4630	0
45	20241119	194400	22002170	4630	4630	4630	4630	0
46	20241119	194300	22002170	4630	4630	4630	4630	0
47	20241119	194200	22002170	4630	4630	4630	4630	0
48	20241119	194100	22002170	4630	4630	4630	4630	0
49	20241119	194000	22002170	4630	4630	4630	4630	0
50	20241119	193900	22002170	4630	4630	4630	4630	0
51	20241119	193800	22002170	4630	4630	4630	4630	0
52	20241119	193700	22002170	4630	4630	4630	4630	0
53	20241119	193600	22002170	4630	4630	4630	4630	0
54	20241119	193500	22002170	4630	4630	4630	4630	0
55	20241119	193400	22002170	4630	4630	4630	4630	0
56	20241119	193300	22002170	4630	4630	4630	4630	0
57	20241119	193200	22002170	4630	4630	4630	4630	0
58	20241119	193100	22002170	4630	4630	4630	4630	0
59	20241119	193000	22002170	4630	4630	4630	4630	0
60	20241119	192900	22002170	4630	4630	4630	4630	0
61	20241119	192800	22002170	4630	4630	4630	4630	0
62	20241119	192700	22002170	4630	4630	4630	4630	109
63	20241119	192600	22002170	4630	4630	4630	4630	0
64	20241119	192500	22002170	4630	4630	4630	4630	0
65	20241119	192400	22002170	4630	4630	4630	4630	0
66	20241119	192300	22002170	4630	4630	4630	4630	0
67	20241119	192200	22002170	4630	4630	4630	4630	0
68	20241119	192100	22002170	4630	4630	4630	4630	0
69	20241119	192000	22002170	4630	4630	4630	4630	0
70	20241119	191900	22002170	4630	4630	4630	4630	0
71	20241119	191800	22002170	4630	4630	4630	4630	0
72	20241119	191700	22002170	4630	4630	4630	4630	0
73	20241119	191600	22002170	4630	4630	4630	4630	0
74	20241119	191500	22002170	4630	4630	4630	4630	0
75	20241119	191400	22002170	4630	4630	4630	4630	0
76	20241119	191300	22002170	4630	4630	4630	4630	0
77	20241119	191200	22002170	4630	4630	4630	4630	0
78	20241119	191100	22002170	4630	4630	4630	4630	0
79	20241119	191000	22002170	4630	4630	4630	4630	0
80	20241119	190900	22002170	4630	4630	4630	4630	0
81	20241119	190800	22002170	4630	4630	4630	4630	0
82	20241119	190700	22002170	4630	4630	4630	4630	0
83	20241119	190600	22002170	4630	4630	4630	4630	0
84	20241119	190500	22002170	4630	4630	4630	4630	0
85	20241119	190400	22002170	4630	4630	4630	4630	0
86	20241119	190300	22002170	4630	4630	4630	4630	0
87	20241119	190200	22002170	4630	4630	4630	4630	0
88	20241119	190100	22002170	4630	4630	4630	4630	0
89	20241119	190000	22002170	4630	4630	4630	4630	0
90	20241119	185900	22002170	4630	4630	4630	4630	0
91	20241119	185800	22002170	4630	4630	4630	4630	0
92	20241119	185700	22002170	4630	4630	4630	4630	109
93	20241119	185600	22002170	4630	4630	4630	4630	0
94	20241119	185500	22002170	4630	4630	4630	4630	0
95	20241119	185400	22002170	4630	4630	4630	4630	0
96	20241119	185300	22002170	4630	4630	4630	4630	0
97	20241119	185200	22002170	4630	4630	4630	4630	0
98	20241119	185100	22002170	4630	4630	4630	4630	0
99	20241119	185000	22002170	4630	4630	4630	4630	0
100	20241119	184900	22002170	4630	4630	4630	4630	0
101	20241119	184800	22002170	4630	4630	4630	4630	0
102	20241119	184700	22002170	4630	4630	4630	4630	0
103	20241119	184600	22002170	4630	4630	4630	4630	0
104	20241119	184500	22002170	4630	4630	4630	4630	0
105	20241119	184400	22002170	4630	4630	4630	4630	0
106	20241119	184300	22002170	4630	4630	4630	4630	0
107	20241119	184200	22002170	4630	4630	4630	4630	0
108	20241119	184100	22002170	4630	4630	4630	4630	0
109	20241119	184000	22002170	4630	4630	4630	4630	0
110	20241119	183900	22002170	4630	4630	4630	4630	0
111	20241119	183800	22002170	4630	4630	4630	4630	0
112	20241119	183700	22002170	4630	4630	4630	4630	0
113	20241119	183600	22002170	4630	4630	4630	4630	0
114	20241119	183500	22002170	4630	4630	4630	4630	0
115	20241119	183400	22002170	4630	4630	4630	4630	0
116	20241119	183300	22002170	4630	4630	4630	4630	0
117	20241119	183200	22002170	4630	4630	4630	4630	0
118	20241119	183100	22002170	4630	4630	4630	4630	0
119	20241119	183000	22002170	4630	4630	4630	4630	0
120	20241119	182900	22002170	4630	4630	4630	4630	0
121	20241119	182800	22002170	4630	4630	4630	4630	0
122	20241119	182700	22002170	4630	4630	4630	4630	109
123	20241119	182600	22002170	4630	4630	4630	4630	0
124	20241119	182500	22002170	4630	4630	4630	4630	0
125	20241119	182400	22002170	4630	4630	4630	4630	0
126	20241119	182300	22002170	4630	4630	4630	4630	0
127	20241119	182200	22002170	4630	4630	4630	4630	0
128	20241119	182100	22002170	4630	4630	4630	4630	0
129	20241119	182000	22002170	4630	4630	4630	4630	0
130	20241119	181900	22002170	4630	4630	4630	4630	0
131	20241119	181800	22002170	4630	4630	4630	4630	0
132	20241119	181700	22002170	4630	4630	4630	4630	0
133	20241119	181600	22002170	4630	4630	4630	4630	0
134	20241119	181500	22002170	4630	4630	4630	4630	0
135	20241119	181400	22002170	4630	4630	4630	4630	0
136	20241119	181300	22002170	4630	4630	4630	4630	0
137	20241119	181200	22002170	4630	4630	4630	4630	0
138	20241119	181100	22002170	4630	4630	4630	4630	0
139	20241119	181000	22002170	4630	4630	4630	4630	0
140	20241119	180900	22002170	4630	4630	4630	4630	0
141	20241119	180800	22002170	4630	4630	4630	4630	0
142	20241119	180700	22002170	4630	4630	4630	4630	0
143	20241119	180600	22002170	4630	4630	4630	4630	0
144	20241119	180500	22002170	4630	4630	4630	4630	0
145	20241119	180400	22002170	4630	4630	4630	4630	0
146	20241119	180300	22002170	4630	4630	4630	4630	0
147	20241119	180200	22002170	4630	4630	4630	4630	0
148	20241119	180100	22002170	4630	4630	4630	4630	0
149	20241119	180000	22002170	4630	4630	4630	4630	0
150	20241119	175900	22002170	4630	4630	4630	4630	0
151	20241119	175800	22002170	4630	4630	4630	4630	0
152	20241119	175700	22002170	4630	4630	4630	4630	109
153	20241119	175600	22002170	4630	4630	4630	4630	0
154	20241119	175500	22002170	4630	4630	4630	4630	0
155	20241119	175400	22002170	4630	4630	4630	4630	0
156	20241119	175300	22002170	4630	4630	4630	4630	0
157	20241119	175200	22002170	4630	4630	4630	4630	0
158	20241119	175100	22002170	4630	4630	4630	4630	0
159	20241119	175000	22002170	4630	4630	4630	4630	0
160	20241119	174900	22002170	4630	4630	4630	4630	0
161	20241119	174800	22002170	4630	4630	4630	4630	0
162	20241119	174700	22002170	4630	4630	4630	4630	0
163	20241119	174600	22002170	4630	4630	4630	4630	0
164	20241119	174500	22002170	4630	4630	4630	4630	0
165	20241119	174400	22002170	4630	4630	4630	4630	0
166	20241119	174300	22002170	4630	4630	4630	4630	0
167	20241119	174200	22002170	4630	4630	4630	4630	0
168	20241119	174100	22002170	4630	4630	4630	4630	0
169	20241119	174000	22002170	4630	4630	4630	4630	0
170	20241119	173900	22002170	4630	4630	4630	4630	0
171	20241119	173800	22002170	4630	4630	4630	4630	0
172	20241119	173700	22002170	4630	4630	4630	4630	0
173	20241119	173600	22002170	4630	4630	4630	4630	0
174	20241119	173500	22002170	4630	4630	4630	4630	0
175	20241119	173400	22002170	4630	4630	4630	4630	0
176	20241119	173300	22002170	4630	4630	4630	4630	0
177	20241119	173200	22002170	4630	4630	4630	4630	0
178	20241119	173100	22002170	4630	4630	4630	4630	0
179	20241119	173000	22002170	4630	4630	4630	4630	0
180	20241119	172900	22002170	4630	4630	4630	4630	0
181	20241119	172800	22002170	4630	4630	4630	4630	0
182	20241119	172700	22002170	4630	4630	4630	4630	109
183	20241119	172600	22002170	4630	4630	4630	4630	0
184	20241119	172500	22002170	4630	4630	4630	4630	0
185	20241119	172400	22002170	4630	4630	4630	4630	0
186	20241119	172300	22002170	4630	4630	4630	4630	0
187	20241119	172200	22002170	4630	4630	4630	4630	0
188	20241119	172100	22002170	4630	4630	4630	4630	0
189	20241119	172000	22002170	4630	4630	4630	4630	0
190	20241119	171900	22002170	4630	4630	4630	4630	0
191	20241119	171800	22002170	4630	4630	4630	4630	0
192	20241119	171700	22002170	4630	4630	4630	4630	0
193	20241119	171600	22002170	4630	4630	4630	4630	0
194	20241119	171500	22002170	4630	4630	4630	4630	0
195	20241119	171400	22002170	4630	4630	4630	4630	0
196	20241119	171300	22002170	4630	4630	4630	4630	0
197	20241119	171200	22002170	4630	4630	4630	4630	0
198	20241119	171100	22002170	4630	4630	4630	4630	0
199	20241119	171000	22002170	4630	4630	4630	4630	0
200	20241119	170900	22002170	4630	4630	4630	4630	0
201	20241119	170800	22002170	4630	4630	4630	4630	0
202	20241119	170700	22002170	4630	4630	4630	4630	0
203	20241119	170600	22002170	4630	4630	4630	4630	0
204	20241119	170500	22002170	4630	4630	4630	4630	0
205	20241119	170400	22002170	4630	4630	4630	4630	0
206	20241119	170300	22002170	4630	4630	4630	4630	0
207	20241119	170200	22002170	4630	4630	4630	4630	0
208	20241119	170100	22002170	4630	4630	4630	4630	0
209	20241119	170000	22002170	4630	4630	4630	4630	0
210	20241119	165900	22002170	4630	4630	4630	4630	0
211	20241119	165800	22002170	4630	4630	4630	4630	0
212	20241119	165700	22002170	4630	4630	4630	4630	109
213	20241119	165600	22002170	4630	4630	4630	4630	0
214	20241119	165500	22002170	4630	4630	4630	4630	0
215	20241119	165400	22002170	4630	4630	4630	4630	0
216	20241119	165300	22002170	4630	4630	4630	4630	0
217	20241119	165200	22002170	4630	4630	4630	4630	0
218	20241119	165100	22002170	4630	4630	4630	4630	0
219	20241119	165000	22002170	4630	4630	4630	4630	0
220	20241119	164900	22002170	4630	4630	4630	4630	0
221	20241119	164800	22002170	4630	4630	4630	4630	0
222	20241119	164700	22002170	4630	4630	4630	4630	0
223	20241119	164600	22002170	4630	4630	4630	4630	0
224	20241119	164500	22002170	4630	4630	4630	4630	0
225	20241119	164400	22002170	4630	4630	4630	4630	0
226	20241119	164300	22002170	4630	4630	4630	4630	0
227	20241119	164200	22002170	4630	4630	4630	4630	0
228	20241119	164100	22002170	4630	4630	4630	4630	0
229	20241119	164000	22002170	4630	4630	4630	4630	0
230	20241119	163900	22002170	4630	4630	4630	4630	0
231	20241119	163800	22002170	4630	4630	4630	4630	0
232	20241119	163700	22002170	4630	4630	4630	4630	0
233	20241119	163600	22002170	4630	4630	4630	4630	0
234	20241119	163500	22002170	4630	4630	4630	4630	0
235	20241119	163400	22002170	4630	4630	4630	4630	0
236	20241119	163300	22002170	4630	4630	4630	4630	0
237	20241119	163200	22002170	4630	4630	4630	4630	0
238	20241119	163100	22002170	4630	4630	4630	4630	0
239	20241119	163000	22002170	4630	4630	4630	4630	0
240	20241119	162900	22002170	4630	4630	4630	4630	0
241	20241119	162800	22002170	4630	4630	4630	4630	0
242	20241119	162700	22002170	4630	4630	4630	4630	109
243	20241119	162600	22002170	4630	4630	4630	4630	0
244	20241119	162500	22002170	4630	4630	4630	4630	0
245	20241119	162400	22002170	4630	4630	4630	4630	0
246	20241119	162300	22002170	4630	4630	4630	4630	0
247	20241119	162200	22002170	4630	4630	4630	4630	0
248	20241119	162100	22002170	4630	4630	4630	4630	0
249	20241119	162000	22002170	4630	4630	4630	4630	0
250	20241119	161900	22002170	4630	4630	4630	4630	0
251	20241119	161800	22002170	4630	4630	4630	4630	0
252	20241119	161700	22002170	4630	4630	4630	4630	0
253	20241119	161600	22002170	4630	4630	4630	4630	0
254	20241119	161500	22002170	4630	4630	4630	4630	0
255	20241119	161400	22002170	4630	4630	4630	4630	0
256	20241119	161300	22002170	4630	4630	4630	4630	0
257	20241119	161200	22002170	4630	4630	4630	4630	0
258	20241119	161100	22002170	4630	4630	4630	4630	0
259	20241119	161000	22002170	4630	4630	4630	4630	0
260	20241119	160900	22002170	4630	4630	4630	4630	0
261	20241119	160800	22002170	4630	4630	4630	4630	0
262	20241119	160700	22002170	4630	4630	4630	4630	0
263	20241119	160600	22002170	4630	4630	4630	4630	0
264	20241119	160500	22002170	4630	4630	4630	4630	0
265	20241119	160400	22002170	4630	4630	4630	4630	0
266	20241119	160300	22002170	4630	4630	4630	4630	0
267	20241119	160200	22002170	4630	4630	4630	4630	0
268	20241119	160100	22002170	4630	4630	4630	4630	0
269	20241119	160000	22002170	4630	4630	4630	4630	0
270	20241119	155900	22002170	4630	4630	4630	4630	0
271	20241119	155800	22002170	4630	4630	4630	4630	0
272	20241119	155700	22002170	4630	4630	4630	4630	109
273	20241119	155600	22002170	4630	4630	4630	4630	0
274	20241119	155500	22002170	4630	4630	4630	4630	0
275	20241119	155400	22002170	4630	4630	4630	4630	0
276	20241119	155300	22002170	4630	4630	4630	4630	0
277	20241119	155200	22002170	4630	4630	4630	4630	0
278	20241119	155100	22002170	4630	4630	4630	4630	0
279	20241119	155000	22002170	4630	4630	4630	4630	0
280	20241119	154900	22002170	4630	4630	4630	4630	0
281	20241119	154800	22002170	4630	4630	4630	4630	0
282	20241119	154700	22002170	4630	4630	4630	4630	0
283	20241119	154600	22002170	4630	4630	4630	4630	0
284	20241119	154500	22002170	4630	4630	4630	4630	0
285	20241119	154400	22002170	4630	4630	4630	4630	0
286	20241119	154300	22002170	4630	4630	4630	4630	0
287	20241119	154200	22002170	4630	4630	4630	4630	0
288	20241119	154100	22002170	4630	4630	4630	4630	0
289	20241119	154000	22002170	4630	4630	4630	4630	0
290	20241119	153900	22002170	4630	4630	4630	4630	0
291	20241119	153800	22002170	4630	4630	4630	4630	0
292	20241119	153700	22002170	4630	4630	4630	4630	0
293	20241119	153600	22002170	4630	4630	4630	4630	0
294	20241119	153500	22002170	4630	4630	4630	4630	0
295	20241119	153400	22002170	4630	4630	4630	4630	0
296	20241119	153300	22002170	4630	4630	4630	4630	0
297	20241119	153200	22002170	4630	4630	4630	4630	0
298	20241119	153100	22002170	4630	4630	4630	4630	0
299	20241119	153000	22002170	4630	4630	4630	4630	109
300	20241119	152900	21497500	4670	4670	4670	4670	0
301	20241119	152800	21497500	4670	4670	4670	4670	0
302	20241119	152700	21497500	4670	4670	4670	4670	0
303	20241119	152600	21497500	4670	4670	4670	4670	0
304	20241119	152500	21497500	4670	4670	4670	4670	0
305	20241119	152400	21497500	4670	4670	4670	4670	0
306	20241119	152300	21497500	4670	4670	4670	4670	0
307	20241119	152200	21497500	4670	4670	4670	4670	0
308	20241119	152100	21497500	4670	4670	4670	4670	0
309	20241119	152000	21497500	4670	4670	4670	4670	0
310	20241119	151900	21497500	4670	4670	4670	4670	0
311	20241119	151800	21497500	4670	4665	4670	4665	106
312	20241119	151700	21003005	4665	4665	4665	4665	0
313	20241119	151600	21003005	4665	4665	4665	4665	0
314	20241119	151500	21003005	4665	4665	4665	4665	0
315	20241119	151400	21003005	4665	4665	4665	4665	0
316	20241119	151300	21003005	4665	4665	4665	4665	0
317	20241119	151200	21003005	4665	4665	4665	4665	0
318	20241119	151100	21003005	4665	4665	4665	4665	0
319	20241119	151000	21003005	4665	4665	4665	4665	0
320	20241119	150900	21003005	4665	4665	4665	4665	0
321	20241119	150800	21003005	4665	4665	4665	4665	0
322	20241119	150700	21003005	4665	4665	4665	4665	0
323	20241119	150600	21003005	4665	4665	4665	4665	0
324	20241119	150500	21003005	4665	4665	4665	4665	0
325	20241119	150400	21003005	4665	4665	4665	4665	0
326	20241119	150300	21003005	4665	4665	4665	4665	0
327	20241119	150200	21003005	4665	4665	4665	4665	0
328	20241119	150100	21003005	4665	4665	4665	4665	0
329	20241119	150000	21003005	4665	4665	4665	4665	0
330	20241119	145900	21003005	4665	4665	4665	4665	0
331	20241119	145800	21003005	4665	4665	4665	4665	0
332	20241119	145700	21003005	4665	4655	4665	4655	214
333	20241119	145600	20004735	4655	4655	4655	4655	0
334	20241119	145500	20004735	4655	4655	4655	4655	0
335	20241119	145400	20004735	4655	4655	4655	4655	103
336	20241119	145300	19525270	4665	4665	4665	4665	0
337	20241119	145200	19525270	4665	4665	4665	4665	1
338	20241119	145100	19520605	4665	4665	4665	4665	0
339	20241119	145000	19520605	4665	4665	4665	4665	0
340	20241119	144900	19520605	4665	4665	4665	4665	0
341	20241119	144800	19520605	4665	4665	4665	4665	0
342	20241119	144700	19520605	4665	4665	4665	4665	0
343	20241119	144600	19520605	4665	4665	4665	4665	0
344	20241119	144500	19520605	4665	4665	4665	4665	0
345	20241119	144400	19520605	4665	4665	4665	4665	0
346	20241119	144300	19520605	4665	4665	4665	4665	0
347	20241119	144200	19520605	4665	4665	4665	4665	0
348	20241119	144100	19520605	4665	4665	4665	4665	0
349	20241119	144000	19520605	4665	4665	4665	4665	0
350	20241119	143900	19520605	4665	4665	4665	4665	0
351	20241119	143800	19520605	4665	4665	4665	4665	0
352	20241119	143700	19520605	4665	4665	4665	4665	0
353	20241119	143600	19520605	4665	4665	4665	4665	0
354	20241119	143500	19520605	4665	4665	4665	4665	0
355	20241119	143400	19520605	4665	4665	4665	4665	0
356	20241119	143300	19520605	4665	4665	4665	4665	0
357	20241119	143200	19520605	4665	4665	4665	4665	0
358	20241119	143100	19520605	4665	4665	4665	4665	0
359	20241119	143000	19520605	4665	4665	4665	4665	0
360	20241119	142900	19520605	4665	4665	4665	4665	0
361	20241119	142800	19520605	4665	4665	4665	4665	0
362	20241119	142700	19520605	4665	4665	4665	4665	0
363	20241119	142600	19520605	4665	4665	4665	4665	0
364	20241119	142500	19520605	4665	4665	4665	4665	0
365	20241119	142400	19520605	4665	4665	4665	4665	0
366	20241119	142300	19520605	4665	4665	4665	4665	0
367	20241119	142200	19520605	4665	4665	4665	4665	0
368	20241119	142100	19520605	4665	4665	4665	4665	0
369	20241119	142000	19520605	4665	4665	4665	4665	0
370	20241119	141900	19520605	4665	4665	4665	4665	0
371	20241119	141800	19520605	4665	4665	4665	4665	0
372	20241119	141700	19520605	4665	4665	4665	4665	0
373	20241119	141600	19520605	4665	4665	4665	4665	0
374	20241119	141500	19520605	4665	4665	4665	4665	0
375	20241119	141400	19520605	4665	4665	4665	4665	0
376	20241119	141300	19520605	4665	4665	4665	4665	0
377	20241119	141200	19520605	4665	4665	4665	4665	0
378	20241119	141100	19520605	4665	4665	4665	4665	0
379	20241119	141000	19520605	4665	4665	4665	4665	0
380	20241119	140900	19520605	4665	4665	4665	4665	0
381	20241119	140800	19520605	4665	4665	4665	4665	0
382	20241119	140700	19520605	4665	4665	4665	4665	0
383	20241119	140600	19520605	4665	4665	4665	4665	0
384	20241119	140500	19520605	4665	4665	4665	4665	0
385	20241119	140400	19520605	4665	4665	4665	4665	0
386	20241119	140300	19520605	4665	4665	4665	4665	0
387	20241119	140200	19520605	4665	4665	4665	4665	0
388	20241119	140100	19520605	4665	4665	4665	4665	0
389	20241119	140000	19520605	4665	4665	4665	4665	0
390	20241119	135900	19520605	4665	4665	4665	4665	0
391	20241119	135800	19520605	4665	4665	4665	4665	0
392	20241119	135700	19520605	4665	4665	4665	4665	20
393	20241119	135600	19427305	4665	4665	4665	4665	0
394	20241119	135500	19427305	4665	4665	4665	4665	0
395	20241119	135400	19427305	4665	4665	4665	4665	0
396	20241119	135300	19427305	4665	4665	4665	4665	52
397	20241119	135200	19184725	4665	4665	4665	4665	0
398	20241119	135100	19184725	4665	4665	4665	4665	0
399	20241119	135000	19184725	4665	4665	4665	4665	0
400	20241119	134900	19184725	4665	4665	4665	4665	0
401	20241119	134800	19184725	4665	4665	4665	4665	0
402	20241119	134700	19184725	4665	4665	4665	4665	0
403	20241119	134600	19184725	4665	4665	4665	4665	48
404	20241119	134500	18960805	4665	4665	4665	4665	0
405	20241119	134400	18960805	4665	4665	4665	4665	0
406	20241119	134300	18960805	4665	4665	4665	4665	0
407	20241119	134200	18960805	4665	4665	4665	4665	0
408	20241119	134100	18960805	4665	4665	4665	4665	0
409	20241119	134000	18960805	4665	4665	4665	4665	0
410	20241119	133900	18960805	4665	4665	4665	4665	1
411	20241119	133800	18956140	4670	4670	4670	4670	0
412	20241119	133700	18956140	4670	4670	4670	4670	0
413	20241119	133600	18956140	4670	4670	4670	4670	0
414	20241119	133500	18956140	4670	4670	4670	4670	0
415	20241119	133400	18956140	4670	4670	4670	4670	0
416	20241119	133300	18956140	4670	4670	4670	4670	0
417	20241119	133200	18956140	4670	4670	4670	4670	0
418	20241119	133100	18956140	4670	4670	4670	4670	0
419	20241119	133000	18956140	4670	4670	4670	4670	0
420	20241119	132900	18956140	4670	4670	4670	4670	0
421	20241119	132800	18956140	4670	4670	4670	4670	0
422	20241119	132700	18956140	4670	4670	4670	4670	0
423	20241119	132600	18956140	4670	4655	4670	4655	30
424	20241119	132500	18816065	4670	4670	4670	4670	0
425	20241119	132400	18816065	4670	4670	4670	4670	0
426	20241119	132300	18816065	4670	4670	4670	4670	0
427	20241119	132200	18816065	4670	4670	4670	4670	0
428	20241119	132100	18816065	4670	4670	4670	4670	0
429	20241119	132000	18816065	4670	4670	4670	4670	0
430	20241119	131900	18816065	4670	4670	4670	4670	0
431	20241119	131800	18816065	4670	4670	4670	4670	0
432	20241119	131700	18816065	4670	4670	4670	4670	0
433	20241119	131600	18816065	4670	4670	4670	4670	0
434	20241119	131500	18816065	4670	4670	4670	4670	0
435	20241119	131400	18816065	4670	4670	4670	4670	0
436	20241119	131300	18816065	4670	4670	4670	4670	0
437	20241119	131200	18816065	4670	4670	4670	4670	0
438	20241119	131100	18816065	4670	4670	4670	4670	0
439	20241119	131000	18816065	4670	4670	4670	4670	0
440	20241119	130900	18816065	4670	4670	4670	4670	0
441	20241119	130800	18816065	4670	4670	4670	4670	0
442	20241119	130700	18816065	4670	4670	4670	4670	0
443	20241119	130600	18816065	4670	4670	4670	4670	0
444	20241119	130500	18816065	4670	4670	4670	4670	0
445	20241119	130400	18816065	4670	4670	4670	4670	0
446	20241119	130300	18816065	4670	4670	4670	4670	0
447	20241119	130200	18816065	4670	4670	4670	4670	0
448	20241119	130100	18816065	4670	4670	4670	4670	0
449	20241119	130000	18816065	4670	4670	4670	4670	0
450	20241119	125900	18816065	4670	4670	4670	4670	0
451	20241119	125800	18816065	4670	4670	4670	4670	0
452	20241119	125700	18816065	4670	4655	4670	4655	197
453	20241119	125600	17896185	4655	4655	4655	4655	0
454	20241119	125500	17896185	4655	4655	4655	4655	0
455	20241119	125400	17896185	4655	4655	4655	4655	0
456	20241119	125300	17896185	4655	4655	4655	4655	0
457	20241119	125200	17896185	4655	4655	4655	4655	0
458	20241119	125100	17896185	4655	4655	4655	4655	0
459	20241119	125000	17896185	4655	4655	4655	4655	0
460	20241119	124900	17896185	4655	4655	4655	4655	0
461	20241119	124800	17896185	4655	4655	4655	4655	0
462	20241119	124700	17896185	4655	4655	4655	4655	0
463	20241119	124600	17896185	4655	4655	4655	4655	0
464	20241119	124500	17896185	4655	4655	4655	4655	0
465	20241119	124400	17896185	4655	4655	4655	4655	0
466	20241119	124300	17896185	4655	4655	4655	4655	0
467	20241119	124200	17896185	4655	4655	4655	4655	0
468	20241119	124100	17896185	4655	4655	4655	4655	0
469	20241119	124000	17896185	4655	4650	4655	4605	3
470	20241119	123900	17882275	4600	4600	4600	4600	47
471	20241119	123800	17666075	4605	4620	4620	4605	54
472	20241119	123700	17416915	4625	4630	4630	4625	73
473	20241119	123600	17078990	4630	4630	4630	4630	0
474	20241119	123500	17078990	4630	4630	4630	4630	0
475	20241119	123400	17078990	4630	4630	4630	4630	1
476	20241119	123300	17074360	4665	4665	4665	4665	0
477	20241119	123200	17074360	4665	4665	4665	4665	0
478	20241119	123100	17074360	4665	4665	4665	4665	0
479	20241119	123000	17074360	4665	4665	4665	4665	1
480	20241119	122900	17069695	4665	4665	4665	4665	0
481	20241119	122800	17069695	4665	4665	4665	4665	1
482	20241119	122700	17065030	4670	4670	4670	4670	0
483	20241119	122600	17065030	4670	4670	4670	4670	144
484	20241119	122500	16392550	4670	4670	4670	4670	0
485	20241119	122400	16392550	4670	4670	4670	4670	0
486	20241119	122300	16392550	4670	4670	4670	4670	0
487	20241119	122200	16392550	4670	4670	4670	4670	0
488	20241119	122100	16392550	4670	4670	4670	4670	0
489	20241119	122000	16392550	4670	4670	4670	4670	0
490	20241119	121900	16392550	4670	4670	4670	4670	0
491	20241119	121800	16392550	4670	4670	4670	4670	0
492	20241119	121700	16392550	4670	4670	4670	4670	0
493	20241119	121600	16392550	4670	4670	4670	4670	0
494	20241119	121500	16392550	4670	4670	4670	4670	0
495	20241119	121400	16392550	4670	4670	4670	4670	0
496	20241119	121300	16392550	4670	4670	4670	4670	0
497	20241119	121200	16392550	4670	4670	4670	4670	0
498	20241119	121100	16392550	4670	4670	4670	4670	0
499	20241119	121000	16392550	4670	4670	4670	4670	0
500	20241119	120900	16392550	4670	4670	4670	4670	0
501	20241119	120800	16392550	4670	4670	4670	4670	0
502	20241119	120700	16392550	4670	4670	4670	4670	98
503	20241119	120600	15934890	4670	4670	4670	4670	0
504	20241119	120500	15934890	4670	4670	4670	4670	398
505	20241119	120400	14076230	4670	4670	4670	4670	0
506	20241119	120300	14076230	4670	4670	4670	4670	0
507	20241119	120200	14076230	4670	4670	4670	4670	0
508	20241119	120100	14076230	4670	4670	4670	4670	0
509	20241119	120000	14076230	4670	4670	4670	4670	0
510	20241119	115900	14076230	4670	4670	4670	4670	0
511	20241119	115800	14076230	4670	4670	4670	4670	0
512	20241119	115700	14076230	4670	4670	4670	4670	0
513	20241119	115600	14076230	4670	4670	4670	4670	0
514	20241119	115500	14076230	4670	4670	4670	4670	0
515	20241119	115400	14076230	4670	4670	4670	4670	0
516	20241119	115300	14076230	4670	4670	4670	4670	0
517	20241119	115200	14076230	4670	4670	4670	4670	0
518	20241119	115100	14076230	4670	4670	4670	4670	0
519	20241119	115000	14076230	4670	4670	4670	4670	0
520	20241119	114900	14076230	4670	4670	4670	4670	0
521	20241119	114800	14076230	4670	4670	4670	4670	0
522	20241119	114700	14076230	4670	4670	4670	4670	0
523	20241119	114600	14076230	4670	4670	4670	4670	0
524	20241119	114500	14076230	4670	4670	4670	4670	0
525	20241119	114400	14076230	4670	4670	4670	4670	0
526	20241119	114300	14076230	4670	4670	4670	4670	0
527	20241119	114200	14076230	4670	4670	4670	4670	0
528	20241119	114100	14076230	4670	4670	4670	4670	0
529	20241119	114000	14076230	4670	4670	4670	4670	0
530	20241119	113900	14076230	4670	4670	4670	4670	0
531	20241119	113800	14076230	4670	4670	4670	4670	0
532	20241119	113700	14076230	4670	4670	4670	4670	0
533	20241119	113600	14076230	4670	4670	4670	4670	0
534	20241119	113500	14076230	4670	4670	4670	4670	0
535	20241119	113400	14076230	4670	4670	4670	4670	0
536	20241119	113300	14076230	4670	4670	4670	4670	0
537	20241119	113200	14076230	4670	4670	4670	4670	0
538	20241119	113100	14076230	4670	4670	4670	4670	0
539	20241119	113000	14076230	4670	4670	4670	4670	0
540	20241119	112900	14076230	4670	4670	4670	4670	0
541	20241119	112800	14076230	4670	4670	4670	4670	0
542	20241119	112700	14076230	4670	4670	4670	4670	0
543	20241119	112600	14076230	4670	4670	4670	4670	0
544	20241119	112500	14076230	4670	4670	4670	4670	0
545	20241119	112400	14076230	4670	4670	4670	4670	0
546	20241119	112300	14076230	4670	4670	4670	4670	1
547	20241119	112200	14071560	4665	4665	4665	4665	0
548	20241119	112100	14071560	4665	4665	4665	4665	0
549	20241119	112000	14071560	4665	4665	4665	4665	0
550	20241119	111900	14071560	4665	4665	4665	4665	0
551	20241119	111800	14071560	4665	4665	4665	4665	0
552	20241119	111700	14071560	4665	4665	4665	4665	0
553	20241119	111600	14071560	4665	4665	4665	4665	1
554	20241119	111500	14066895	4670	4670	4670	4670	0
555	20241119	111400	14066895	4670	4670	4670	4670	0
556	20241119	111300	14066895	4670	4670	4670	4670	0
557	20241119	111200	14066895	4670	4670	4670	4670	0
558	20241119	111100	14066895	4670	4670	4670	4670	0
559	20241119	111000	14066895	4670	4670	4670	4670	0
560	20241119	110900	14066895	4670	4670	4670	4670	0
561	20241119	110800	14066895	4670	4670	4670	4670	0
562	20241119	110700	14066895	4670	4670	4670	4670	0
563	20241119	110600	14066895	4670	4670	4670	4670	0
564	20241119	110500	14066895	4670	4670	4670	4670	0
565	20241119	110400	14066895	4670	4670	4670	4670	0
566	20241119	110300	14066895	4670	4670	4670	4670	0
567	20241119	110200	14066895	4670	4665	4670	4665	2
568	20241119	110100	14057560	4670	4670	4670	4670	0
569	20241119	110000	14057560	4670	4670	4670	4670	0
570	20241119	105900	14057560	4670	4670	4670	4670	0
571	20241119	105800	14057560	4670	4670	4670	4670	0
572	20241119	105700	14057560	4670	4670	4670	4670	0
573	20241119	105600	14057560	4670	4670	4670	4670	0
574	20241119	105500	14057560	4670	4670	4670	4670	0
575	20241119	105400	14057560	4670	4670	4670	4670	0
576	20241119	105300	14057560	4670	4670	4670	4670	0
577	20241119	105200	14057560	4670	4670	4670	4670	0
578	20241119	105100	14057560	4670	4670	4670	4670	19
579	20241119	105000	13968830	4670	4670	4670	4670	0
580	20241119	104900	13968830	4670	4670	4670	4670	0
581	20241119	104800	13968830	4670	4670	4670	4670	0
582	20241119	104700	13968830	4670	4670	4670	4670	0
583	20241119	104600	13968830	4670	4670	4670	4670	3
584	20241119	104500	13954820	4670	4670	4670	4670	0
585	20241119	104400	13954820	4670	4670	4670	4670	0
586	20241119	104300	13954820	4670	4670	4670	4670	0
587	20241119	104200	13954820	4670	4670	4670	4670	400
588	20241119	104100	12086820	4670	4670	4670	4670	0
589	20241119	104000	12086820	4670	4670	4670	4670	0
590	20241119	103900	12086820	4670	4670	4670	4670	0
591	20241119	103800	12086820	4670	4670	4670	4670	0
592	20241119	103700	12086820	4670	4670	4670	4670	0
593	20241119	103600	12086820	4670	4670	4670	4670	0
594	20241119	103500	12086820	4670	4670	4670	4670	0
595	20241119	103400	12086820	4670	4670	4670	4670	0
596	20241119	103300	12086820	4670	4670	4670	4670	0
597	20241119	103200	12086820	4670	4670	4670	4670	0
598	20241119	103100	12086820	4670	4670	4670	4670	0
599	20241119	103000	12086820	4670	4670	4670	4670	0
600	20241119	102900	12086820	4670	4670	4670	4670	0
601	20241119	102800	12086820	4670	4670	4670	4670	0
602	20241119	102700	12086820	4670	4670	4670	4670	0
603	20241119	102600	12086820	4670	4670	4670	4670	0
604	20241119	102500	12086820	4670	4670	4670	4670	0
605	20241119	102400	12086820	4670	4670	4670	4670	0
606	20241119	102300	12086820	4670	4640	4670	4640	1000
607	20241119	102200	7430435	4640	4640	4640	4640	100
608	20241119	102100	6966435	4640	4620	4640	4620	11
609	20241119	102000	6915595	4620	4620	4620	4620	0
610	20241119	101900	6915595	4620	4620	4620	4620	0
611	20241119	101800	6915595	4620	4620	4620	4620	0
612	20241119	101700	6915595	4620	4620	4620	4620	0
613	20241119	101600	6915595	4620	4620	4620	4620	0
614	20241119	101500	6915595	4620	4620	4620	4620	0
615	20241119	101400	6915595	4620	4620	4620	4620	0
616	20241119	101300	6915595	4620	4620	4620	4620	0
617	20241119	101200	6915595	4620	4635	4635	4620	340
618	20241119	101100	5342730	4645	4645	4645	4645	0
619	20241119	101000	5342730	4645	4645	4645	4645	0
620	20241119	100900	5342730	4645	4645	4645	4645	0
621	20241119	100800	5342730	4645	4645	4645	4645	0
622	20241119	100700	5342730	4645	4645	4645	4645	0
623	20241119	100600	5342730	4645	4645	4645	4645	0
624	20241119	100500	5342730	4645	4645	4645	4645	0
625	20241119	100400	5342730	4645	4645	4645	4645	0
626	20241119	100300	5342730	4645	4645	4645	4645	0
627	20241119	100200	5342730	4645	4645	4645	4645	0
628	20241119	100100	5342730	4645	4645	4645	4645	0
629	20241119	100000	5342730	4645	4645	4645	4645	0
630	20241119	095900	5342730	4645	4645	4645	4645	0
631	20241119	095800	5342730	4645	4645	4645	4645	0
632	20241119	095700	5342730	4645	4645	4645	4645	0
633	20241119	095600	5342730	4645	4645	4645	4645	1
634	20241119	095500	5338085	4635	4635	4635	4635	0
635	20241119	095400	5338085	4635	4635	4635	4635	50
636	20241119	095300	5106335	4645	4645	4645	4645	0
637	20241119	095200	5106335	4645	4645	4645	4645	0
638	20241119	095100	5106335	4645	4635	4645	4635	170
639	20241119	095000	4318375	4635	4635	4635	4635	25
640	20241119	094900	4202500	4635	4635	4635	4635	0
641	20241119	094800	4202500	4635	4635	4635	4635	0
642	20241119	094700	4202500	4635	4635	4635	4635	0
643	20241119	094600	4202500	4635	4635	4635	4635	0
644	20241119	094500	4202500	4635	4635	4635	4635	0
645	20241119	094400	4202500	4635	4635	4635	4635	0
646	20241119	094300	4202500	4635	4635	4635	4635	0
647	20241119	094200	4202500	4635	4635	4635	4635	0
648	20241119	094100	4202500	4635	4635	4635	4635	0
649	20241119	094000	4202500	4635	4635	4635	4635	0
650	20241119	093900	4202500	4635	4640	4640	4635	160
651	20241119	093800	3460635	4645	4645	4645	4645	0
652	20241119	093700	3460635	4645	4645	4645	4645	0
653	20241119	093600	3460635	4645	4645	4645	4645	0
654	20241119	093500	3460635	4645	4645	4645	4645	0
655	20241119	093400	3460635	4645	4645	4645	4645	3
656	20241119	093300	3446700	4645	4645	4645	4645	0
657	20241119	093200	3446700	4645	4645	4645	4645	0
658	20241119	093100	3446700	4645	4645	4645	4645	0
659	20241119	093000	3446700	4645	4645	4645	4645	0
660	20241119	092900	3446700	4645	4645	4645	4645	0
661	20241119	092800	3446700	4645	4645	4645	4645	0
662	20241119	092700	3446700	4645	4645	4645	4645	0
663	20241119	092600	3446700	4645	4645	4645	4645	7
664	20241119	092500	3414185	4645	4645	4645	4645	0
665	20241119	092400	3414185	4645	4645	4645	4645	0
666	20241119	092300	3414185	4645	4645	4645	4645	0
667	20241119	092200	3414185	4645	4645	4645	4645	5
668	20241119	092100	3390960	4645	4645	4645	4645	3
669	20241119	092000	3377025	4645	4645	4645	4645	0
670	20241119	091900	3377025	4645	4645	4645	4645	0
671	20241119	091800	3377025	4645	4645	4645	4645	516
672	20241119	091700	980205	4645	4645	4645	4645	0
673	20241119	091600	980205	4645	4645	4645	4645	0
674	20241119	091500	980205	4645	4645	4645	4645	0
675	20241119	091400	980205	4645	4645	4645	4645	0
676	20241119	091300	980205	4645	4645	4645	4645	0
677	20241119	091200	980205	4645	4645	4645	4645	0
678	20241119	091100	980205	4645	4645	4645	4645	200
679	20241119	091000	51205	4655	4655	4655	4655	6
680	20241119	090900	23275	4655	4655	4655	4655	0
681	20241119	090800	23275	4655	4655	4655	4655	0
682	20241119	090700	23275	4655	4655	4655	4655	0
683	20241119	090600	23275	4655	4655	4655	4655	0
684	20241119	090500	23275	4655	4655	4655	4655	0
685	20241119	090400	23275	4655	4655	4655	4655	0
686	20241119	090300	23275	4655	4655	4655	4655	0
687	20241119	090200	23275	4655	4655	4655	4655	0
688	20241119	090100	23275	4655	4655	4655	4655	0
689	20241119	090000	23275	4655	4655	4655	4655	5