KissMeData/452980/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212800	40563753	1957	1957	1957	1957	300
3	20241119	212700	40563753	1957	1957	1957	1957	0
4	20241119	212600	40563753	1957	1957	1957	1957	0
5	20241119	212500	40563753	1957	1957	1957	1957	0
6	20241119	212400	40563753	1957	1957	1957	1957	0
7	20241119	212300	40563753	1957	1957	1957	1957	0
8	20241119	212200	40563753	1957	1957	1957	1957	0
9	20241119	212100	40563753	1957	1957	1957	1957	0
10	20241119	212000	40563753	1957	1957	1957	1957	0
11	20241119	211900	40563753	1957	1957	1957	1957	0
12	20241119	211800	40563753	1957	1957	1957	1957	0
13	20241119	211700	40563753	1957	1957	1957	1957	0
14	20241119	211600	40563753	1957	1957	1957	1957	0
15	20241119	211500	40563753	1957	1957	1957	1957	0
16	20241119	211400	40563753	1957	1957	1957	1957	0
17	20241119	211300	40563753	1957	1957	1957	1957	0
18	20241119	211200	40563753	1957	1957	1957	1957	0
19	20241119	211100	40563753	1957	1957	1957	1957	0
20	20241119	211000	40563753	1957	1957	1957	1957	0
21	20241119	210900	40563753	1957	1957	1957	1957	0
22	20241119	210800	40563753	1957	1957	1957	1957	0
23	20241119	210700	40563753	1957	1957	1957	1957	0
24	20241119	210600	40563753	1957	1957	1957	1957	0
25	20241119	210500	40563753	1957	1957	1957	1957	0
26	20241119	210400	40563753	1957	1957	1957	1957	0
27	20241119	210300	40563753	1957	1957	1957	1957	0
28	20241119	210200	40563753	1957	1957	1957	1957	0
29	20241119	210100	40563753	1957	1957	1957	1957	0
30	20241119	210000	40563753	1957	1957	1957	1957	0
31	20241119	205900	40563753	1957	1957	1957	1957	0
32	20241119	205800	40563753	1957	1957	1957	1957	300
33	20241119	205700	40563753	1957	1957	1957	1957	0
34	20241119	205600	40563753	1957	1957	1957	1957	0
35	20241119	205500	40563753	1957	1957	1957	1957	0
36	20241119	205400	40563753	1957	1957	1957	1957	0
37	20241119	205300	40563753	1957	1957	1957	1957	0
38	20241119	205200	40563753	1957	1957	1957	1957	0
39	20241119	205100	40563753	1957	1957	1957	1957	0
40	20241119	205000	40563753	1957	1957	1957	1957	0
41	20241119	204900	40563753	1957	1957	1957	1957	0
42	20241119	204800	40563753	1957	1957	1957	1957	0
43	20241119	204700	40563753	1957	1957	1957	1957	0
44	20241119	204600	40563753	1957	1957	1957	1957	0
45	20241119	204500	40563753	1957	1957	1957	1957	0
46	20241119	204400	40563753	1957	1957	1957	1957	0
47	20241119	204300	40563753	1957	1957	1957	1957	0
48	20241119	204200	40563753	1957	1957	1957	1957	0
49	20241119	204100	40563753	1957	1957	1957	1957	0
50	20241119	204000	40563753	1957	1957	1957	1957	0
51	20241119	203900	40563753	1957	1957	1957	1957	0
52	20241119	203800	40563753	1957	1957	1957	1957	0
53	20241119	203700	40563753	1957	1957	1957	1957	0
54	20241119	203600	40563753	1957	1957	1957	1957	0
55	20241119	203500	40563753	1957	1957	1957	1957	0
56	20241119	203400	40563753	1957	1957	1957	1957	0
57	20241119	203300	40563753	1957	1957	1957	1957	0
58	20241119	203200	40563753	1957	1957	1957	1957	0
59	20241119	203100	40563753	1957	1957	1957	1957	0
60	20241119	203000	40563753	1957	1957	1957	1957	0
61	20241119	202900	40563753	1957	1957	1957	1957	0
62	20241119	202800	40563753	1957	1957	1957	1957	300
63	20241119	202700	40563753	1957	1957	1957	1957	0
64	20241119	202600	40563753	1957	1957	1957	1957	0
65	20241119	202500	40563753	1957	1957	1957	1957	0
66	20241119	202400	40563753	1957	1957	1957	1957	0
67	20241119	202300	40563753	1957	1957	1957	1957	0
68	20241119	202200	40563753	1957	1957	1957	1957	0
69	20241119	202100	40563753	1957	1957	1957	1957	0
70	20241119	202000	40563753	1957	1957	1957	1957	0
71	20241119	201900	40563753	1957	1957	1957	1957	0
72	20241119	201800	40563753	1957	1957	1957	1957	0
73	20241119	201700	40563753	1957	1957	1957	1957	0
74	20241119	201600	40563753	1957	1957	1957	1957	0
75	20241119	201500	40563753	1957	1957	1957	1957	0
76	20241119	201400	40563753	1957	1957	1957	1957	0
77	20241119	201300	40563753	1957	1957	1957	1957	0
78	20241119	201200	40563753	1957	1957	1957	1957	0
79	20241119	201100	40563753	1957	1957	1957	1957	0
80	20241119	201000	40563753	1957	1957	1957	1957	0
81	20241119	200900	40563753	1957	1957	1957	1957	0
82	20241119	200800	40563753	1957	1957	1957	1957	0
83	20241119	200700	40563753	1957	1957	1957	1957	0
84	20241119	200600	40563753	1957	1957	1957	1957	0
85	20241119	200500	40563753	1957	1957	1957	1957	0
86	20241119	200400	40563753	1957	1957	1957	1957	0
87	20241119	200300	40563753	1957	1957	1957	1957	0
88	20241119	200200	40563753	1957	1957	1957	1957	0
89	20241119	200100	40563753	1957	1957	1957	1957	0
90	20241119	200000	40563753	1957	1957	1957	1957	0
91	20241119	195900	40563753	1957	1957	1957	1957	0
92	20241119	195800	40563753	1957	1957	1957	1957	300
93	20241119	195700	40563753	1957	1957	1957	1957	0
94	20241119	195600	40563753	1957	1957	1957	1957	0
95	20241119	195500	40563753	1957	1957	1957	1957	0
96	20241119	195400	40563753	1957	1957	1957	1957	0
97	20241119	195300	40563753	1957	1957	1957	1957	0
98	20241119	195200	40563753	1957	1957	1957	1957	0
99	20241119	195100	40563753	1957	1957	1957	1957	0
100	20241119	195000	40563753	1957	1957	1957	1957	0
101	20241119	194900	40563753	1957	1957	1957	1957	0
102	20241119	194800	40563753	1957	1957	1957	1957	0
103	20241119	194700	40563753	1957	1957	1957	1957	0
104	20241119	194600	40563753	1957	1957	1957	1957	0
105	20241119	194500	40563753	1957	1957	1957	1957	0
106	20241119	194400	40563753	1957	1957	1957	1957	0
107	20241119	194300	40563753	1957	1957	1957	1957	0
108	20241119	194200	40563753	1957	1957	1957	1957	0
109	20241119	194100	40563753	1957	1957	1957	1957	0
110	20241119	194000	40563753	1957	1957	1957	1957	0
111	20241119	193900	40563753	1957	1957	1957	1957	0
112	20241119	193800	40563753	1957	1957	1957	1957	0
113	20241119	193700	40563753	1957	1957	1957	1957	0
114	20241119	193600	40563753	1957	1957	1957	1957	0
115	20241119	193500	40563753	1957	1957	1957	1957	0
116	20241119	193400	40563753	1957	1957	1957	1957	0
117	20241119	193300	40563753	1957	1957	1957	1957	0
118	20241119	193200	40563753	1957	1957	1957	1957	0
119	20241119	193100	40563753	1957	1957	1957	1957	0
120	20241119	193000	40563753	1957	1957	1957	1957	0
121	20241119	192900	40563753	1957	1957	1957	1957	0
122	20241119	192800	40563753	1957	1957	1957	1957	300
123	20241119	192700	40563753	1957	1957	1957	1957	0
124	20241119	192600	40563753	1957	1957	1957	1957	0
125	20241119	192500	40563753	1957	1957	1957	1957	0
126	20241119	192400	40563753	1957	1957	1957	1957	0
127	20241119	192300	40563753	1957	1957	1957	1957	0
128	20241119	192200	40563753	1957	1957	1957	1957	0
129	20241119	192100	40563753	1957	1957	1957	1957	0
130	20241119	192000	40563753	1957	1957	1957	1957	0
131	20241119	191900	40563753	1957	1957	1957	1957	0
132	20241119	191800	40563753	1957	1957	1957	1957	0
133	20241119	191700	40563753	1957	1957	1957	1957	0
134	20241119	191600	40563753	1957	1957	1957	1957	0
135	20241119	191500	40563753	1957	1957	1957	1957	0
136	20241119	191400	40563753	1957	1957	1957	1957	0
137	20241119	191300	40563753	1957	1957	1957	1957	0
138	20241119	191200	40563753	1957	1957	1957	1957	0
139	20241119	191100	40563753	1957	1957	1957	1957	0
140	20241119	191000	40563753	1957	1957	1957	1957	0
141	20241119	190900	40563753	1957	1957	1957	1957	0
142	20241119	190800	40563753	1957	1957	1957	1957	0
143	20241119	190700	40563753	1957	1957	1957	1957	0
144	20241119	190600	40563753	1957	1957	1957	1957	0
145	20241119	190500	40563753	1957	1957	1957	1957	0
146	20241119	190400	40563753	1957	1957	1957	1957	0
147	20241119	190300	40563753	1957	1957	1957	1957	0
148	20241119	190200	40563753	1957	1957	1957	1957	0
149	20241119	190100	40563753	1957	1957	1957	1957	0
150	20241119	190000	40563753	1957	1957	1957	1957	0
151	20241119	185900	40563753	1957	1957	1957	1957	0
152	20241119	185800	40563753	1957	1957	1957	1957	300
153	20241119	185700	40563753	1957	1957	1957	1957	0
154	20241119	185600	40563753	1957	1957	1957	1957	0
155	20241119	185500	40563753	1957	1957	1957	1957	0
156	20241119	185400	40563753	1957	1957	1957	1957	0
157	20241119	185300	40563753	1957	1957	1957	1957	0
158	20241119	185200	40563753	1957	1957	1957	1957	0
159	20241119	185100	40563753	1957	1957	1957	1957	0
160	20241119	185000	40563753	1957	1957	1957	1957	0
161	20241119	184900	40563753	1957	1957	1957	1957	0
162	20241119	184800	40563753	1957	1957	1957	1957	0
163	20241119	184700	40563753	1957	1957	1957	1957	0
164	20241119	184600	40563753	1957	1957	1957	1957	0
165	20241119	184500	40563753	1957	1957	1957	1957	0
166	20241119	184400	40563753	1957	1957	1957	1957	0
167	20241119	184300	40563753	1957	1957	1957	1957	0
168	20241119	184200	40563753	1957	1957	1957	1957	0
169	20241119	184100	40563753	1957	1957	1957	1957	0
170	20241119	184000	40563753	1957	1957	1957	1957	0
171	20241119	183900	40563753	1957	1957	1957	1957	0
172	20241119	183800	40563753	1957	1957	1957	1957	0
173	20241119	183700	40563753	1957	1957	1957	1957	0
174	20241119	183600	40563753	1957	1957	1957	1957	0
175	20241119	183500	40563753	1957	1957	1957	1957	0
176	20241119	183400	40563753	1957	1957	1957	1957	0
177	20241119	183300	40563753	1957	1957	1957	1957	0
178	20241119	183200	40563753	1957	1957	1957	1957	0
179	20241119	183100	40563753	1957	1957	1957	1957	0
180	20241119	183000	40563753	1957	1957	1957	1957	0
181	20241119	182900	40563753	1957	1957	1957	1957	0
182	20241119	182800	40563753	1957	1957	1957	1957	300
183	20241119	182700	40563753	1957	1957	1957	1957	0
184	20241119	182600	40563753	1957	1957	1957	1957	0
185	20241119	182500	40563753	1957	1957	1957	1957	0
186	20241119	182400	40563753	1957	1957	1957	1957	0
187	20241119	182300	40563753	1957	1957	1957	1957	0
188	20241119	182200	40563753	1957	1957	1957	1957	0
189	20241119	182100	40563753	1957	1957	1957	1957	0
190	20241119	182000	40563753	1957	1957	1957	1957	0
191	20241119	181900	40563753	1957	1957	1957	1957	0
192	20241119	181800	40563753	1957	1957	1957	1957	0
193	20241119	181700	40563753	1957	1957	1957	1957	0
194	20241119	181600	40563753	1957	1957	1957	1957	0
195	20241119	181500	40563753	1957	1957	1957	1957	0
196	20241119	181400	40563753	1957	1957	1957	1957	0
197	20241119	181300	40563753	1957	1957	1957	1957	0
198	20241119	181200	40563753	1957	1957	1957	1957	0
199	20241119	181100	40563753	1957	1957	1957	1957	0
200	20241119	181000	40563753	1957	1957	1957	1957	0
201	20241119	180900	40563753	1957	1957	1957	1957	0
202	20241119	180800	40563753	1957	1957	1957	1957	0
203	20241119	180700	40563753	1957	1957	1957	1957	0
204	20241119	180600	40563753	1957	1957	1957	1957	0
205	20241119	180500	40563753	1957	1957	1957	1957	0
206	20241119	180400	40563753	1957	1957	1957	1957	0
207	20241119	180300	40563753	1957	1957	1957	1957	0
208	20241119	180200	40563753	1957	1957	1957	1957	0
209	20241119	180100	40563753	1957	1957	1957	1957	0
210	20241119	180000	40563753	1957	1957	1957	1957	0
211	20241119	175900	40563753	1957	1957	1957	1957	0
212	20241119	175800	40563753	1957	1957	1957	1957	300
213	20241119	175700	40563753	1957	1957	1957	1957	0
214	20241119	175600	40563753	1957	1957	1957	1957	0
215	20241119	175500	40563753	1957	1957	1957	1957	0
216	20241119	175400	40563753	1957	1957	1957	1957	0
217	20241119	175300	40563753	1957	1957	1957	1957	0
218	20241119	175200	40563753	1957	1957	1957	1957	0
219	20241119	175100	40563753	1957	1957	1957	1957	0
220	20241119	175000	40563753	1957	1957	1957	1957	0
221	20241119	174900	40563753	1957	1957	1957	1957	0
222	20241119	174800	40563753	1957	1957	1957	1957	0
223	20241119	174700	40563753	1957	1957	1957	1957	0
224	20241119	174600	40563753	1957	1957	1957	1957	0
225	20241119	174500	40563753	1957	1957	1957	1957	0
226	20241119	174400	40563753	1957	1957	1957	1957	0
227	20241119	174300	40563753	1957	1957	1957	1957	0
228	20241119	174200	40563753	1957	1957	1957	1957	0
229	20241119	174100	40563753	1957	1957	1957	1957	0
230	20241119	174000	40563753	1957	1957	1957	1957	0
231	20241119	173900	40563753	1957	1957	1957	1957	0
232	20241119	173800	40563753	1957	1957	1957	1957	0
233	20241119	173700	40563753	1957	1957	1957	1957	0
234	20241119	173600	40563753	1957	1957	1957	1957	0
235	20241119	173500	40563753	1957	1957	1957	1957	0
236	20241119	173400	40563753	1957	1957	1957	1957	0
237	20241119	173300	40563753	1957	1957	1957	1957	0
238	20241119	173200	40563753	1957	1957	1957	1957	0
239	20241119	173100	40563753	1957	1957	1957	1957	0
240	20241119	173000	40563753	1957	1957	1957	1957	0
241	20241119	172900	40563753	1957	1957	1957	1957	0
242	20241119	172800	40563753	1957	1957	1957	1957	300
243	20241119	172700	40563753	1957	1957	1957	1957	0
244	20241119	172600	40563753	1957	1957	1957	1957	0
245	20241119	172500	40563753	1957	1957	1957	1957	0
246	20241119	172400	40563753	1957	1957	1957	1957	0
247	20241119	172300	40563753	1957	1957	1957	1957	0
248	20241119	172200	40563753	1957	1957	1957	1957	0
249	20241119	172100	40563753	1957	1957	1957	1957	0
250	20241119	172000	40563753	1957	1957	1957	1957	0
251	20241119	171900	40563753	1957	1957	1957	1957	0
252	20241119	171800	40563753	1957	1957	1957	1957	0
253	20241119	171700	40563753	1957	1957	1957	1957	0
254	20241119	171600	40563753	1957	1957	1957	1957	0
255	20241119	171500	40563753	1957	1957	1957	1957	0
256	20241119	171400	40563753	1957	1957	1957	1957	0
257	20241119	171300	40563753	1957	1957	1957	1957	0
258	20241119	171200	40563753	1957	1957	1957	1957	0
259	20241119	171100	40563753	1957	1957	1957	1957	0
260	20241119	171000	40563753	1957	1957	1957	1957	0
261	20241119	170900	40563753	1957	1957	1957	1957	0
262	20241119	170800	40563753	1957	1957	1957	1957	0
263	20241119	170700	40563753	1957	1957	1957	1957	0
264	20241119	170600	40563753	1957	1957	1957	1957	0
265	20241119	170500	40563753	1957	1957	1957	1957	0
266	20241119	170400	40563753	1957	1957	1957	1957	0
267	20241119	170300	40563753	1957	1957	1957	1957	0
268	20241119	170200	40563753	1957	1957	1957	1957	0
269	20241119	170100	40563753	1957	1957	1957	1957	0
270	20241119	170000	40563753	1957	1957	1957	1957	0
271	20241119	165900	40563753	1957	1957	1957	1957	0
272	20241119	165800	40563753	1957	1957	1957	1957	300
273	20241119	165700	40563753	1957	1957	1957	1957	0
274	20241119	165600	40563753	1957	1957	1957	1957	0
275	20241119	165500	40563753	1957	1957	1957	1957	0
276	20241119	165400	40563753	1957	1957	1957	1957	0
277	20241119	165300	40563753	1957	1957	1957	1957	0
278	20241119	165200	40563753	1957	1957	1957	1957	0
279	20241119	165100	40563753	1957	1957	1957	1957	0
280	20241119	165000	40563753	1957	1957	1957	1957	0
281	20241119	164900	40563753	1957	1957	1957	1957	0
282	20241119	164800	40563753	1957	1957	1957	1957	0
283	20241119	164700	40563753	1957	1957	1957	1957	0
284	20241119	164600	40563753	1957	1957	1957	1957	0
285	20241119	164500	40563753	1957	1957	1957	1957	0
286	20241119	164400	40563753	1957	1957	1957	1957	0
287	20241119	164300	40563753	1957	1957	1957	1957	0
288	20241119	164200	40563753	1957	1957	1957	1957	0
289	20241119	164100	40563753	1957	1957	1957	1957	0
290	20241119	164000	40563753	1957	1957	1957	1957	0
291	20241119	163900	40563753	1957	1957	1957	1957	0
292	20241119	163800	40563753	1957	1957	1957	1957	0
293	20241119	163700	40563753	1957	1957	1957	1957	0
294	20241119	163600	40563753	1957	1957	1957	1957	0
295	20241119	163500	40563753	1957	1957	1957	1957	0
296	20241119	163400	40563753	1957	1957	1957	1957	0
297	20241119	163300	40563753	1957	1957	1957	1957	0
298	20241119	163200	40563753	1957	1957	1957	1957	0
299	20241119	163100	40563753	1957	1957	1957	1957	0
300	20241119	163000	40563753	1957	1957	1957	1957	0
301	20241119	162900	40563753	1957	1957	1957	1957	0
302	20241119	162800	40563753	1957	1957	1957	1957	300
303	20241119	162700	40563753	1957	1957	1957	1957	0
304	20241119	162600	40563753	1957	1957	1957	1957	0
305	20241119	162500	40563753	1957	1957	1957	1957	0
306	20241119	162400	40563753	1957	1957	1957	1957	0
307	20241119	162300	40563753	1957	1957	1957	1957	0
308	20241119	162200	40563753	1957	1957	1957	1957	0
309	20241119	162100	40563753	1957	1957	1957	1957	0
310	20241119	162000	40563753	1957	1957	1957	1957	0
311	20241119	161900	40563753	1957	1957	1957	1957	0
312	20241119	161800	40563753	1957	1957	1957	1957	0
313	20241119	161700	40563753	1957	1957	1957	1957	0
314	20241119	161600	40563753	1957	1957	1957	1957	0
315	20241119	161500	40563753	1957	1957	1957	1957	0
316	20241119	161400	40563753	1957	1957	1957	1957	0
317	20241119	161300	40563753	1957	1957	1957	1957	0
318	20241119	161200	40563753	1957	1957	1957	1957	0
319	20241119	161100	40563753	1957	1957	1957	1957	0
320	20241119	161000	40563753	1957	1957	1957	1957	0
321	20241119	160900	40563753	1957	1957	1957	1957	0
322	20241119	160800	40563753	1957	1957	1957	1957	0
323	20241119	160700	40563753	1957	1957	1957	1957	0
324	20241119	160600	40563753	1957	1957	1957	1957	0
325	20241119	160500	40563753	1957	1957	1957	1957	0
326	20241119	160400	40563753	1957	1957	1957	1957	0
327	20241119	160300	40563753	1957	1957	1957	1957	0
328	20241119	160200	40563753	1957	1957	1957	1957	0
329	20241119	160100	40563753	1957	1957	1957	1957	0
330	20241119	160000	40563753	1957	1957	1957	1957	0
331	20241119	155900	40563753	1957	1957	1957	1957	0
332	20241119	155800	40563753	1957	1957	1957	1957	300
333	20241119	155700	40563753	1957	1957	1957	1957	0
334	20241119	155600	40563753	1957	1957	1957	1957	0
335	20241119	155500	40563753	1957	1957	1957	1957	0
336	20241119	155400	40563753	1957	1957	1957	1957	0
337	20241119	155300	40563753	1957	1957	1957	1957	0
338	20241119	155200	40563753	1957	1957	1957	1957	0
339	20241119	155100	40563753	1957	1957	1957	1957	0
340	20241119	155000	40563753	1957	1957	1957	1957	0
341	20241119	154900	40563753	1957	1957	1957	1957	0
342	20241119	154800	40563753	1957	1957	1957	1957	0
343	20241119	154700	40563753	1957	1957	1957	1957	0
344	20241119	154600	40563753	1957	1957	1957	1957	0
345	20241119	154500	40563753	1957	1957	1957	1957	0
346	20241119	154400	40563753	1957	1957	1957	1957	0
347	20241119	154300	40563753	1957	1957	1957	1957	0
348	20241119	154200	40563753	1957	1957	1957	1957	0
349	20241119	154100	40563753	1957	1957	1957	1957	0
350	20241119	154000	40563753	1957	1957	1957	1957	0
351	20241119	153900	40563753	1957	1957	1957	1957	0
352	20241119	153800	40563753	1957	1957	1957	1957	0
353	20241119	153700	40563753	1957	1957	1957	1957	0
354	20241119	153600	40563753	1957	1957	1957	1957	0
355	20241119	153500	40563753	1957	1957	1957	1957	0
356	20241119	153400	40563753	1957	1957	1957	1957	0
357	20241119	153300	40563753	1957	1957	1957	1957	0
358	20241119	153200	40563753	1957	1957	1957	1957	0
359	20241119	153100	40563753	1957	1957	1957	1957	0
360	20241119	153000	40563753	1957	1957	1957	1957	0
361	20241119	152900	40563753	1957	1957	1957	1957	0
362	20241119	152800	40563753	1957	1957	1957	1957	0
363	20241119	152700	40563753	1957	1957	1957	1957	0
364	20241119	152600	40563753	1957	1957	1957	1957	0
365	20241119	152500	40563753	1957	1957	1957	1957	0
366	20241119	152400	40563753	1957	1957	1957	1957	0
367	20241119	152300	40563753	1957	1957	1957	1957	0
368	20241119	152200	40563753	1957	1957	1957	1957	0
369	20241119	152100	40563753	1957	1957	1957	1957	0
370	20241119	152000	40563753	1957	1957	1957	1957	0
371	20241119	151900	40563753	1957	1957	1957	1957	0
372	20241119	151800	40563753	1957	1957	1957	1957	0
373	20241119	151700	40563753	1957	1957	1957	1957	0
374	20241119	151600	40563753	1957	1957	1957	1957	0
375	20241119	151500	40563753	1957	1957	1957	1957	0
376	20241119	151400	40563753	1957	1957	1957	1957	0
377	20241119	151300	40563753	1957	1957	1957	1957	0
378	20241119	151200	40563753	1957	1957	1957	1957	300
379	20241119	151100	39976653	1956	1956	1956	1956	0
380	20241119	151000	39976653	1956	1956	1956	1956	0
381	20241119	150900	39976653	1956	1956	1956	1956	0
382	20241119	150800	39976653	1956	1956	1956	1956	0
383	20241119	150700	39976653	1956	1956	1956	1956	0
384	20241119	150600	39976653	1956	1956	1956	1956	0
385	20241119	150500	39976653	1956	1956	1956	1956	0
386	20241119	150400	39976653	1956	1956	1956	1956	0
387	20241119	150300	39976653	1956	1957	1957	1956	1000
388	20241119	150200	38020651	1958	1958	1958	1958	0
389	20241119	150100	38020651	1958	1958	1958	1958	0
390	20241119	150000	38020651	1958	1958	1958	1958	5
391	20241119	145900	38010861	1958	1958	1958	1958	0
392	20241119	145800	38010861	1958	1958	1958	1958	5
393	20241119	145700	38001071	1958	1958	1958	1958	0
394	20241119	145600	38001071	1958	1958	1958	1958	5
395	20241119	145500	37991281	1958	1958	1958	1958	0
396	20241119	145400	37991281	1958	1958	1958	1958	5
397	20241119	145300	37981491	1958	1958	1958	1958	6
398	20241119	145200	37969743	1958	1958	1958	1958	0
399	20241119	145100	37969743	1958	1958	1958	1958	5
400	20241119	145000	37959953	1958	1958	1958	1958	0
401	20241119	144900	37959953	1958	1958	1958	1958	5
402	20241119	144800	37950163	1958	1958	1958	1958	61
403	20241119	144700	37830725	1958	1958	1958	1958	0
404	20241119	144600	37830725	1958	1958	1958	1958	5
405	20241119	144500	37820935	1958	1958	1958	1958	10
406	20241119	144400	37801355	1958	1958	1958	1958	9
407	20241119	144300	37783733	1957	1958	1958	1957	527
408	20241119	144200	36752389	1958	1958	1958	1958	0
409	20241119	144100	36752389	1958	1958	1958	1958	5
410	20241119	144000	36742599	1958	1958	1958	1958	0
411	20241119	143900	36742599	1958	1958	1958	1958	5
412	20241119	143800	36732809	1958	1958	1958	1958	5
413	20241119	143700	36723019	1958	1958	1958	1958	0
414	20241119	143600	36723019	1958	1958	1958	1958	5
415	20241119	143500	36713229	1958	1958	1958	1958	0
416	20241119	143400	36713229	1958	1958	1958	1958	5
417	20241119	143300	36703439	1958	1958	1958	1958	8
418	20241119	143200	36687775	1958	1958	1958	1958	0
419	20241119	143100	36687775	1958	1958	1958	1958	5
420	20241119	143000	36677985	1958	1958	1958	1958	0
421	20241119	142900	36677985	1958	1958	1958	1958	5
422	20241119	142800	36668195	1958	1958	1958	1958	5
423	20241119	142700	36658405	1958	1958	1958	1958	0
424	20241119	142600	36658405	1958	1958	1958	1958	5
425	20241119	142500	36648615	1958	1958	1958	1958	0
426	20241119	142400	36648615	1958	1958	1958	1958	5
427	20241119	142300	36638825	1958	1958	1958	1958	0
428	20241119	142200	36638825	1958	1958	1958	1958	5
429	20241119	142100	36629035	1958	1958	1958	1958	5
430	20241119	142000	36619245	1957	1957	1957	1957	2118
431	20241119	141900	32474319	1958	1958	1958	1958	5
432	20241119	141800	32464529	1958	1958	1958	1958	0
433	20241119	141700	32464529	1958	1958	1958	1958	5
434	20241119	141600	32454739	1958	1959	1959	1958	21
435	20241119	141500	32413610	1959	1959	1959	1959	0
436	20241119	141400	32413610	1959	1959	1959	1959	5
437	20241119	141300	32403815	1959	1959	1959	1959	0
438	20241119	141200	32403815	1959	1959	1959	1959	5
439	20241119	141100	32394020	1958	1959	1959	1958	1254
440	20241119	141000	29938683	1959	1959	1959	1959	0
441	20241119	140900	29938683	1959	1959	1959	1959	5
442	20241119	140800	29928888	1958	1958	1958	1958	0
443	20241119	140700	29928888	1958	1959	1959	1958	10
444	20241119	140600	29909303	1959	1959	1959	1959	5
445	20241119	140500	29899508	1958	1958	1958	1958	957
446	20241119	140400	28025702	1959	1959	1959	1959	5
447	20241119	140300	28015907	1959	1959	1959	1959	0
448	20241119	140200	28015907	1959	1959	1959	1959	5
449	20241119	140100	28006112	1958	1959	1959	1958	944
450	20241119	140000	26157755	1959	1959	1959	1959	0
451	20241119	135900	26157755	1959	1959	1959	1959	5
452	20241119	135800	26147960	1959	1959	1959	1959	0
453	20241119	135700	26147960	1959	1959	1959	1959	5
454	20241119	135600	26138165	1959	1959	1959	1959	5
455	20241119	135500	26128370	1959	1959	1959	1959	0
456	20241119	135400	26128370	1959	1959	1959	1959	5
457	20241119	135300	26118575	1959	1959	1959	1959	0
458	20241119	135200	26118575	1959	1959	1959	1959	5
459	20241119	135100	26108780	1959	1959	1959	1959	0
460	20241119	135000	26108780	1959	1958	1959	1958	898
461	20241119	134900	24350491	1959	1959	1959	1959	5
462	20241119	134800	24340696	1958	1958	1958	1958	108
463	20241119	134700	24129232	1958	1958	1958	1958	5
464	20241119	134600	24119442	1958	1958	1958	1958	0
465	20241119	134500	24119442	1958	1958	1958	1958	5
466	20241119	134400	24109652	1958	1959	1959	1958	958
467	20241119	134300	22233883	1959	1959	1959	1959	0
468	20241119	134200	22233883	1959	1959	1959	1959	5
469	20241119	134100	22224088	1959	1959	1959	1959	0
470	20241119	134000	22224088	1959	1959	1959	1959	5
471	20241119	133900	22214293	1959	1959	1959	1959	5
472	20241119	133800	22204498	1959	1959	1959	1959	0
473	20241119	133700	22204498	1959	1959	1959	1959	6
474	20241119	133600	22192744	1959	1959	1959	1959	0
475	20241119	133500	22192744	1959	1959	1959	1959	5
476	20241119	133400	22182949	1958	1959	1959	1958	717
477	20241119	133300	20779058	1959	1959	1959	1959	0
478	20241119	133200	20779058	1959	1959	1959	1959	5
479	20241119	133100	20769263	1959	1959	1959	1959	0
480	20241119	133000	20769263	1959	1959	1959	1959	5
481	20241119	132900	20759468	1959	1959	1959	1959	5
482	20241119	132800	20749673	1959	1959	1959	1959	0
483	20241119	132700	20749673	1959	1959	1959	1959	5
484	20241119	132600	20739878	1959	1959	1959	1959	0
485	20241119	132500	20739878	1959	1959	1959	1959	5
486	20241119	132400	20730083	1958	1959	1959	1958	980
487	20241119	132300	18811238	1959	1959	1959	1959	0
488	20241119	132200	18811238	1959	1959	1959	1959	5
489	20241119	132100	18801443	1958	1958	1958	1958	886
490	20241119	132000	17066655	1959	1959	1959	1959	5
491	20241119	131900	17056860	1959	1959	1959	1959	0
492	20241119	131800	17056860	1959	1959	1959	1959	5
493	20241119	131700	17047065	1959	1959	1959	1959	5
494	20241119	131600	17037270	1959	1959	1959	1959	0
495	20241119	131500	17037270	1959	1959	1959	1959	5
496	20241119	131400	17027475	1959	1959	1959	1959	0
497	20241119	131300	17027475	1959	1959	1959	1959	5
498	20241119	131200	17017680	1959	1959	1959	1959	5
499	20241119	131100	17007885	1959	1959	1959	1959	0
500	20241119	131000	17007885	1959	1959	1959	1959	57
501	20241119	130900	16896222	1959	1959	1959	1959	0
502	20241119	130800	16896222	1959	1959	1959	1959	5
503	20241119	130700	16886427	1959	1959	1959	1959	5
504	20241119	130600	16876632	1959	1959	1959	1959	0
505	20241119	130500	16876632	1959	1959	1959	1959	5
506	20241119	130400	16866837	1958	1958	1958	1958	100
507	20241119	130300	16671037	1959	1959	1959	1959	5
508	20241119	130200	16661242	1959	1959	1959	1959	5
509	20241119	130100	16651447	1959	1959	1959	1959	0
510	20241119	130000	16651447	1959	1959	1959	1959	5
511	20241119	125900	16641652	1959	1959	1959	1959	0
512	20241119	125800	16641652	1959	1959	1959	1959	5
513	20241119	125700	16631857	1959	1959	1959	1959	5
514	20241119	125600	16622062	1958	1958	1958	1958	386
515	20241119	125500	15866274	1958	1959	1959	1958	11
516	20241119	125400	15844728	1959	1959	1959	1959	0
517	20241119	125300	15844728	1959	1959	1959	1959	5
518	20241119	125200	15834933	1958	1958	1958	1958	500
519	20241119	125100	14855933	1959	1959	1959	1959	5
520	20241119	125000	14846138	1959	1959	1959	1959	5
521	20241119	124900	14836343	1959	1959	1959	1959	0
522	20241119	124800	14836343	1959	1959	1959	1959	5
523	20241119	124700	14826548	1958	1958	1958	1958	99
524	20241119	124600	14632706	1959	1959	1959	1959	7
525	20241119	124500	14618993	1959	1959	1959	1959	5
526	20241119	124400	14609198	1959	1959	1959	1959	0
527	20241119	124300	14609198	1959	1959	1959	1959	5
528	20241119	124200	14599403	1959	1959	1959	1959	0
529	20241119	124100	14599403	1959	1959	1959	1959	5
530	20241119	124000	14589608	1959	1959	1959	1959	5
531	20241119	123900	14579813	1959	1959	1959	1959	0
532	20241119	123800	14579813	1959	1959	1959	1959	5
533	20241119	123700	14570018	1959	1959	1959	1959	0
534	20241119	123600	14570018	1959	1959	1959	1959	5
535	20241119	123500	14560223	1958	1958	1958	1958	1461
536	20241119	123400	11699585	1958	1958	1958	1958	0
537	20241119	123300	11699585	1958	1958	1958	1958	5
538	20241119	123200	11689795	1958	1958	1958	1958	29
539	20241119	123100	11633013	1958	1958	1958	1958	5
540	20241119	123000	11623223	1958	1958	1958	1958	5
541	20241119	122900	11613433	1958	1958	1958	1958	0
542	20241119	122800	11613433	1958	1958	1958	1958	5
543	20241119	122700	11603643	1958	1958	1958	1958	0
544	20241119	122600	11603643	1958	1958	1958	1958	5
545	20241119	122500	11593853	1958	1959	1959	1958	226
546	20241119	122400	11151340	1959	1959	1959	1959	0
547	20241119	122300	11151340	1959	1959	1959	1959	5
548	20241119	122200	11141545	1959	1959	1959	1959	0
549	20241119	122100	11141545	1959	1959	1959	1959	5
550	20241119	122000	11131750	1959	1959	1959	1959	0
551	20241119	121900	11131750	1959	1959	1959	1959	5
552	20241119	121800	11121955	1959	1959	1959	1959	5
553	20241119	121700	11112160	1959	1959	1959	1959	0
554	20241119	121600	11112160	1959	1959	1959	1959	5
555	20241119	121500	11102365	1959	1959	1959	1959	0
556	20241119	121400	11102365	1959	1959	1959	1959	5
557	20241119	121300	11092570	1958	1958	1958	1958	284
558	20241119	121200	10536498	1957	1957	1957	1957	10
559	20241119	121100	10516928	1957	1958	1959	1957	53
560	20241119	121000	10413149	1959	1959	1959	1959	0
561	20241119	120900	10413149	1959	1959	1959	1959	5
562	20241119	120800	10403354	1959	1959	1959	1959	5
563	20241119	120700	10393559	1959	1959	1959	1959	0
564	20241119	120600	10393559	1959	1959	1959	1959	5
565	20241119	120500	10383764	1959	1959	1959	1959	0
566	20241119	120400	10383764	1959	1959	1959	1959	5
567	20241119	120300	10373969	1959	1959	1959	1959	5
568	20241119	120200	10364174	1959	1959	1959	1959	0
569	20241119	120100	10364174	1959	1959	1959	1959	5
570	20241119	120000	10354379	1959	1959	1959	1959	0
571	20241119	115900	10354379	1959	1959	1959	1959	5
572	20241119	115800	10344584	1959	1959	1959	1959	5
573	20241119	115700	10334789	1959	1959	1959	1959	0
574	20241119	115600	10334789	1959	1959	1959	1959	5
575	20241119	115500	10324994	1959	1959	1959	1959	0
576	20241119	115400	10324994	1959	1959	1959	1959	5
577	20241119	115300	10315199	1959	1959	1959	1959	5
578	20241119	115200	10305404	1959	1959	1959	1959	0
579	20241119	115100	10305404	1959	1959	1959	1959	5
580	20241119	115000	10295609	1959	1959	1959	1959	0
581	20241119	114900	10295609	1959	1959	1959	1959	5
582	20241119	114800	10285814	1959	1959	1959	1959	0
583	20241119	114700	10285814	1959	1959	1959	1959	5
584	20241119	114600	10276019	1959	1959	1959	1959	5
585	20241119	114500	10266224	1959	1959	1959	1959	0
586	20241119	114400	10266224	1959	1959	1959	1959	5
587	20241119	114300	10256429	1959	1959	1959	1959	0
588	20241119	114200	10256429	1959	1959	1959	1959	5
589	20241119	114100	10246634	1959	1959	1959	1959	5
590	20241119	114000	10236839	1959	1959	1959	1959	0
591	20241119	113900	10236839	1959	1959	1959	1959	5
592	20241119	113800	10227044	1959	1959	1959	1959	0
593	20241119	113700	10227044	1959	1959	1959	1959	5
594	20241119	113600	10217249	1959	1959	1959	1959	5
595	20241119	113500	10207454	1959	1959	1959	1959	0
596	20241119	113400	10207454	1959	1959	1959	1959	5
597	20241119	113300	10197659	1959	1959	1959	1959	0
598	20241119	113200	10197659	1959	1959	1959	1959	5
599	20241119	113100	10187864	1959	1959	1959	1959	5
600	20241119	113000	10178069	1959	1959	1959	1959	0
601	20241119	112900	10178069	1959	1959	1959	1959	5
602	20241119	112800	10168274	1959	1959	1959	1959	0
603	20241119	112700	10168274	1959	1959	1959	1959	5
604	20241119	112600	10158479	1959	1959	1959	1959	5
605	20241119	112500	10148684	1959	1959	1959	1959	0
606	20241119	112400	10148684	1959	1959	1959	1959	5
607	20241119	112300	10138889	1959	1959	1959	1959	0
608	20241119	112200	10138889	1959	1959	1959	1959	5
609	20241119	112100	10129094	1959	1959	1959	1959	5
610	20241119	112000	10119299	1959	1959	1959	1959	0
611	20241119	111900	10119299	1959	1959	1959	1959	5
612	20241119	111800	10109504	1959	1959	1959	1959	0
613	20241119	111700	10109504	1959	1959	1959	1959	5
614	20241119	111600	10099709	1959	1959	1959	1959	0
615	20241119	111500	10099709	1959	1959	1959	1959	5
616	20241119	111400	10089914	1959	1959	1959	1959	5
617	20241119	111300	10080119	1959	1959	1959	1959	0
618	20241119	111200	10080119	1959	1959	1959	1959	5
619	20241119	111100	10070324	1959	1959	1959	1959	0
620	20241119	111000	10070324	1959	1959	1959	1959	5
621	20241119	110900	10060529	1959	1959	1959	1959	5
622	20241119	110800	10050734	1959	1959	1959	1959	0
623	20241119	110700	10050734	1959	1959	1959	1959	5
624	20241119	110600	10040939	1959	1959	1959	1959	0
625	20241119	110500	10040939	1959	1959	1959	1959	5
626	20241119	110400	10031144	1959	1959	1959	1959	5
627	20241119	110300	10021349	1959	1959	1959	1959	0
628	20241119	110200	10021349	1959	1959	1959	1959	5
629	20241119	110100	10011554	1959	1959	1959	1959	0
630	20241119	110000	10011554	1959	1958	1959	1958	8
631	20241119	105900	9995885	1959	1959	1959	1959	8
632	20241119	105800	9980213	1959	1959	1959	1959	0
633	20241119	105700	9980213	1959	1959	1959	1959	5
634	20241119	105600	9970418	1959	1959	1959	1959	0
635	20241119	105500	9970418	1959	1959	1959	1959	5
636	20241119	105400	9960623	1959	1959	1959	1959	5
637	20241119	105300	9950828	1959	1959	1959	1959	0
638	20241119	105200	9950828	1959	1959	1959	1959	5
639	20241119	105100	9941033	1959	1959	1959	1959	0
640	20241119	105000	9941033	1959	1959	1959	1959	5
641	20241119	104900	9931238	1959	1959	1959	1959	5
642	20241119	104800	9921443	1959	1959	1959	1959	0
643	20241119	104700	9921443	1959	1959	1959	1959	5
644	20241119	104600	9911648	1959	1959	1959	1959	0
645	20241119	104500	9911648	1959	1959	1959	1959	5
646	20241119	104400	9901853	1959	1959	1959	1959	0
647	20241119	104300	9901853	1959	1959	1959	1959	5
648	20241119	104200	9892058	1959	1959	1959	1959	5
649	20241119	104100	9882263	1959	1959	1959	1959	0
650	20241119	104000	9882263	1959	1959	1959	1959	5
651	20241119	103900	9872468	1959	1959	1959	1959	0
652	20241119	103800	9872468	1959	1959	1959	1959	5
653	20241119	103700	9862673	1959	1959	1959	1959	5
654	20241119	103600	9852878	1959	1959	1959	1959	0
655	20241119	103500	9852878	1959	1959	1959	1959	5
656	20241119	103400	9843083	1958	1958	1958	1958	118
657	20241119	103300	9612039	1958	1958	1958	1958	5
658	20241119	103200	9602249	1958	1958	1958	1958	5
659	20241119	103100	9592459	1958	1958	1958	1958	0
660	20241119	103000	9592459	1958	1958	1958	1958	5
661	20241119	102900	9582669	1958	1958	1958	1958	0
662	20241119	102800	9582669	1958	1958	1958	1958	5
663	20241119	102700	9572879	1958	1958	1958	1958	5
664	20241119	102600	9563089	1958	1958	1958	1958	0
665	20241119	102500	9563089	1958	1958	1958	1958	5
666	20241119	102400	9553299	1958	1958	1958	1958	0
667	20241119	102300	9553299	1958	1958	1958	1958	5
668	20241119	102200	9543509	1958	1958	1958	1958	5
669	20241119	102100	9533719	1958	1958	1958	1958	0
670	20241119	102000	9533719	1958	1958	1958	1958	5
671	20241119	101900	9523929	1958	1958	1958	1958	0
672	20241119	101800	9523929	1958	1958	1958	1958	5
673	20241119	101700	9514139	1958	1958	1958	1958	5
674	20241119	101600	9504349	1958	1958	1958	1958	0
675	20241119	101500	9504349	1958	1958	1958	1958	5
676	20241119	101400	9494559	1958	1958	1958	1958	0
677	20241119	101300	9494559	1958	1958	1958	1958	5
678	20241119	101200	9484769	1958	1958	1958	1958	0
679	20241119	101100	9484769	1958	1958	1958	1958	5
680	20241119	101000	9474979	1958	1958	1958	1958	5
681	20241119	100900	9465189	1958	1958	1958	1958	0
682	20241119	100800	9465189	1958	1958	1958	1958	5
683	20241119	100700	9455399	1958	1958	1958	1958	0
684	20241119	100600	9455399	1958	1958	1958	1958	5
685	20241119	100500	9445609	1958	1958	1958	1958	5
686	20241119	100400	9435819	1958	1958	1958	1958	0
687	20241119	100300	9435819	1958	1958	1958	1958	5
688	20241119	100200	9426029	1958	1958	1958	1958	0
689	20241119	100100	9426029	1958	1958	1958	1958	5
690	20241119	100000	9416239	1958	1958	1958	1958	5
691	20241119	095900	9406449	1958	1958	1958	1958	0
692	20241119	095800	9406449	1958	1958	1958	1958	5
693	20241119	095700	9396659	1958	1958	1958	1958	0
694	20241119	095600	9396659	1958	1958	1958	1958	5
695	20241119	095500	9386869	1958	1958	1958	1958	5
696	20241119	095400	9377079	1958	1958	1958	1958	0
697	20241119	095300	9377079	1958	1958	1958	1958	5
698	20241119	095200	9367289	1958	1958	1958	1958	0
699	20241119	095100	9367289	1958	1958	1958	1958	55
700	20241119	095000	9259599	1958	1958	1958	1958	5
701	20241119	094900	9249809	1959	1959	1959	1959	0
702	20241119	094800	9249809	1959	1959	1959	1959	5
703	20241119	094700	9240014	1959	1959	1959	1959	0
704	20241119	094600	9240014	1959	1959	1959	1959	5
705	20241119	094500	9230219	1959	1959	1959	1959	5
706	20241119	094400	9220424	1959	1959	1959	1959	0
707	20241119	094300	9220424	1959	1959	1959	1959	5
708	20241119	094200	9210629	1959	1959	1959	1959	0
709	20241119	094100	9210629	1959	1959	1959	1959	10
710	20241119	094000	9191039	1959	1959	1959	1959	0
711	20241119	093900	9191039	1959	1959	1959	1959	5
712	20241119	093800	9181244	1959	1959	1959	1959	5
713	20241119	093700	9171449	1959	1959	1959	1959	0
714	20241119	093600	9171449	1959	1959	1959	1959	5
715	20241119	093500	9161654	1959	1959	1959	1959	0
716	20241119	093400	9161654	1959	1959	1959	1959	5
717	20241119	093300	9151859	1959	1959	1959	1959	5
718	20241119	093200	9142064	1959	1959	1959	1959	23
719	20241119	093100	9097007	1959	1959	1959	1959	5
720	20241119	093000	9087212	1959	1959	1959	1959	0
721	20241119	092900	9087212	1959	1959	1959	1959	5
722	20241119	092800	9077417	1959	1959	1959	1959	5
723	20241119	092700	9067622	1959	1959	1959	1959	0
724	20241119	092600	9067622	1959	1959	1959	1959	5
725	20241119	092500	9057827	1959	1959	1959	1959	5
726	20241119	092400	9048032	1959	1959	1959	1959	0
727	20241119	092300	9048032	1959	1959	1959	1959	0
728	20241119	092200	9048032	1959	1959	1959	1959	1
729	20241119	092100	9046073	1955	1955	1955	1955	0
730	20241119	092000	9046073	1955	1955	1955	1955	0
731	20241119	091900	9046073	1955	1955	1955	1955	0
732	20241119	091800	9046073	1955	1955	1955	1955	0
733	20241119	091700	9046073	1955	1955	1955	1955	0
734	20241119	091600	9046073	1955	1955	1955	1955	0
735	20241119	091500	9046073	1955	1955	1955	1955	0
736	20241119	091400	9046073	1955	1955	1955	1955	0
737	20241119	091300	9046073	1955	1955	1955	1955	0
738	20241119	091200	9046073	1955	1955	1955	1955	0
739	20241119	091100	9046073	1955	1955	1955	1955	0
740	20241119	091000	9046073	1955	1955	1955	1955	0
741	20241119	090900	9046073	1955	1955	1955	1955	0
742	20241119	090800	9046073	1955	1955	1955	1955	300
743	20241119	090700	8459573	1955	1955	1955	1955	0
744	20241119	090600	8459573	1955	1955	1955	1955	0
745	20241119	090500	8459573	1955	1958	1958	1955	4316
746	20241119	090400	21538	1958	1958	1958	1958	0
747	20241119	090300	21538	1958	1958	1958	1958	0
748	20241119	090200	21538	1958	1958	1958	1958	0
749	20241119	090100	21538	1958	1958	1958	1958	0
750	20241119	090000	21538	1958	1958	1958	1958	11