KissMeData/006570/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184700	14049710	2740	2740	2740	2740	237
3	20241119	184600	14049710	2740	2740	2740	2740	0
4	20241119	184500	14049710	2740	2740	2740	2740	0
5	20241119	184400	14049710	2740	2740	2740	2740	0
6	20241119	184300	14049710	2740	2740	2740	2740	0
7	20241119	184200	14049710	2740	2740	2740	2740	0
8	20241119	184100	14049710	2740	2740	2740	2740	0
9	20241119	184000	14049710	2740	2740	2740	2740	0
10	20241119	183900	14049710	2740	2740	2740	2740	0
11	20241119	183800	14049710	2740	2740	2740	2740	0
12	20241119	183700	14049710	2740	2740	2740	2740	0
13	20241119	183600	14049710	2740	2740	2740	2740	0
14	20241119	183500	14049710	2740	2740	2740	2740	0
15	20241119	183400	14049710	2740	2740	2740	2740	0
16	20241119	183300	14049710	2740	2740	2740	2740	0
17	20241119	183200	14049710	2740	2740	2740	2740	0
18	20241119	183100	14049710	2740	2740	2740	2740	0
19	20241119	183000	14049710	2740	2740	2740	2740	0
20	20241119	182900	14049710	2740	2740	2740	2740	0
21	20241119	182800	14049710	2740	2740	2740	2740	0
22	20241119	182700	14049710	2740	2740	2740	2740	0
23	20241119	182600	14049710	2740	2740	2740	2740	0
24	20241119	182500	14049710	2740	2740	2740	2740	0
25	20241119	182400	14049710	2740	2740	2740	2740	0
26	20241119	182300	14049710	2740	2740	2740	2740	0
27	20241119	182200	14049710	2740	2740	2740	2740	0
28	20241119	182100	14049710	2740	2740	2740	2740	0
29	20241119	182000	14049710	2740	2740	2740	2740	0
30	20241119	181900	14049710	2740	2740	2740	2740	0
31	20241119	181800	14049710	2740	2740	2740	2740	0
32	20241119	181700	14049710	2740	2740	2740	2740	237
33	20241119	181600	14049710	2740	2740	2740	2740	0
34	20241119	181500	14049710	2740	2740	2740	2740	0
35	20241119	181400	14049710	2740	2740	2740	2740	0
36	20241119	181300	14049710	2740	2740	2740	2740	0
37	20241119	181200	14049710	2740	2740	2740	2740	0
38	20241119	181100	14049710	2740	2740	2740	2740	0
39	20241119	181000	14049710	2740	2740	2740	2740	0
40	20241119	180900	14049710	2740	2740	2740	2740	0
41	20241119	180800	14049710	2740	2740	2740	2740	0
42	20241119	180700	14049710	2740	2740	2740	2740	0
43	20241119	180600	14049710	2740	2740	2740	2740	0
44	20241119	180500	14049710	2740	2740	2740	2740	0
45	20241119	180400	14049710	2740	2740	2740	2740	0
46	20241119	180300	14049710	2740	2740	2740	2740	0
47	20241119	180200	14049710	2740	2740	2740	2740	0
48	20241119	180100	14049710	2740	2740	2740	2740	0
49	20241119	180000	14049710	2740	2740	2740	2740	0
50	20241119	175900	14049710	2740	2740	2740	2740	0
51	20241119	175800	14049710	2740	2740	2740	2740	0
52	20241119	175700	14049710	2740	2740	2740	2740	0
53	20241119	175600	14049710	2740	2740	2740	2740	0
54	20241119	175500	14049710	2740	2740	2740	2740	0
55	20241119	175400	14049710	2740	2740	2740	2740	0
56	20241119	175300	14049710	2740	2740	2740	2740	0
57	20241119	175200	14049710	2740	2740	2740	2740	0
58	20241119	175100	14049710	2740	2740	2740	2740	0
59	20241119	175000	14049710	2740	2740	2740	2740	0
60	20241119	174900	14049710	2740	2740	2740	2740	0
61	20241119	174800	14049710	2740	2740	2740	2740	0
62	20241119	174700	14049710	2740	2740	2740	2740	237
63	20241119	174600	14049710	2740	2740	2740	2740	0
64	20241119	174500	14049710	2740	2740	2740	2740	0
65	20241119	174400	14049710	2740	2740	2740	2740	0
66	20241119	174300	14049710	2740	2740	2740	2740	0
67	20241119	174200	14049710	2740	2740	2740	2740	0
68	20241119	174100	14049710	2740	2740	2740	2740	0
69	20241119	174000	14049710	2740	2740	2740	2740	0
70	20241119	173900	14049710	2740	2740	2740	2740	0
71	20241119	173800	14049710	2740	2740	2740	2740	0
72	20241119	173700	14049710	2740	2740	2740	2740	0
73	20241119	173600	14049710	2740	2740	2740	2740	0
74	20241119	173500	14049710	2740	2740	2740	2740	0
75	20241119	173400	14049710	2740	2740	2740	2740	0
76	20241119	173300	14049710	2740	2740	2740	2740	0
77	20241119	173200	14049710	2740	2740	2740	2740	0
78	20241119	173100	14049710	2740	2740	2740	2740	0
79	20241119	173000	14049710	2740	2740	2740	2740	0
80	20241119	172900	14049710	2740	2740	2740	2740	0
81	20241119	172800	14049710	2740	2740	2740	2740	0
82	20241119	172700	14049710	2740	2740	2740	2740	0
83	20241119	172600	14049710	2740	2740	2740	2740	0
84	20241119	172500	14049710	2740	2740	2740	2740	0
85	20241119	172400	14049710	2740	2740	2740	2740	0
86	20241119	172300	14049710	2740	2740	2740	2740	0
87	20241119	172200	14049710	2740	2740	2740	2740	0
88	20241119	172100	14049710	2740	2740	2740	2740	0
89	20241119	172000	14049710	2740	2740	2740	2740	0
90	20241119	171900	14049710	2740	2740	2740	2740	0
91	20241119	171800	14049710	2740	2740	2740	2740	0
92	20241119	171700	14049710	2740	2740	2740	2740	237
93	20241119	171600	14049710	2740	2740	2740	2740	0
94	20241119	171500	14049710	2740	2740	2740	2740	0
95	20241119	171400	14049710	2740	2740	2740	2740	0
96	20241119	171300	14049710	2740	2740	2740	2740	0
97	20241119	171200	14049710	2740	2740	2740	2740	0
98	20241119	171100	14049710	2740	2740	2740	2740	0
99	20241119	171000	14049710	2740	2740	2740	2740	0
100	20241119	170900	14049710	2740	2740	2740	2740	0
101	20241119	170800	14049710	2740	2740	2740	2740	0
102	20241119	170700	14049710	2740	2740	2740	2740	0
103	20241119	170600	14049710	2740	2740	2740	2740	0
104	20241119	170500	14049710	2740	2740	2740	2740	0
105	20241119	170400	14049710	2740	2740	2740	2740	0
106	20241119	170300	14049710	2740	2740	2740	2740	0
107	20241119	170200	14049710	2740	2740	2740	2740	0
108	20241119	170100	14049710	2740	2740	2740	2740	0
109	20241119	170000	14049710	2740	2740	2740	2740	0
110	20241119	165900	14049710	2740	2740	2740	2740	0
111	20241119	165800	14049710	2740	2740	2740	2740	0
112	20241119	165700	14049710	2740	2740	2740	2740	0
113	20241119	165600	14049710	2740	2740	2740	2740	0
114	20241119	165500	14049710	2740	2740	2740	2740	0
115	20241119	165400	14049710	2740	2740	2740	2740	0
116	20241119	165300	14049710	2740	2740	2740	2740	0
117	20241119	165200	14049710	2740	2740	2740	2740	0
118	20241119	165100	14049710	2740	2740	2740	2740	0
119	20241119	165000	14049710	2740	2740	2740	2740	0
120	20241119	164900	14049710	2740	2740	2740	2740	0
121	20241119	164800	14049710	2740	2740	2740	2740	0
122	20241119	164700	14049710	2740	2740	2740	2740	237
123	20241119	164600	14049710	2740	2740	2740	2740	0
124	20241119	164500	14049710	2740	2740	2740	2740	0
125	20241119	164400	14049710	2740	2740	2740	2740	0
126	20241119	164300	14049710	2740	2740	2740	2740	0
127	20241119	164200	14049710	2740	2740	2740	2740	0
128	20241119	164100	14049710	2740	2740	2740	2740	0
129	20241119	164000	14049710	2740	2740	2740	2740	0
130	20241119	163900	14049710	2740	2740	2740	2740	0
131	20241119	163800	14049710	2740	2740	2740	2740	0
132	20241119	163700	14049710	2740	2740	2740	2740	0
133	20241119	163600	14049710	2740	2740	2740	2740	0
134	20241119	163500	14049710	2740	2740	2740	2740	0
135	20241119	163400	14049710	2740	2740	2740	2740	0
136	20241119	163300	14049710	2740	2740	2740	2740	0
137	20241119	163200	14049710	2740	2740	2740	2740	0
138	20241119	163100	14049710	2740	2740	2740	2740	0
139	20241119	163000	14049710	2740	2740	2740	2740	0
140	20241119	162900	14049710	2740	2740	2740	2740	0
141	20241119	162800	14049710	2740	2740	2740	2740	0
142	20241119	162700	14049710	2740	2740	2740	2740	0
143	20241119	162600	14049710	2740	2740	2740	2740	0
144	20241119	162500	14049710	2740	2740	2740	2740	0
145	20241119	162400	14049710	2740	2740	2740	2740	0
146	20241119	162300	14049710	2740	2740	2740	2740	0
147	20241119	162200	14049710	2740	2740	2740	2740	0
148	20241119	162100	14049710	2740	2740	2740	2740	0
149	20241119	162000	14049710	2740	2740	2740	2740	0
150	20241119	161900	14049710	2740	2740	2740	2740	0
151	20241119	161800	14049710	2740	2740	2740	2740	0
152	20241119	161700	14049710	2740	2740	2740	2740	237
153	20241119	161600	14049710	2740	2740	2740	2740	0
154	20241119	161500	14049710	2740	2740	2740	2740	0
155	20241119	161400	14049710	2740	2740	2740	2740	0
156	20241119	161300	14049710	2740	2740	2740	2740	0
157	20241119	161200	14049710	2740	2740	2740	2740	0
158	20241119	161100	14049710	2740	2740	2740	2740	0
159	20241119	161000	14049710	2740	2740	2740	2740	0
160	20241119	160900	14049710	2740	2740	2740	2740	0
161	20241119	160800	14049710	2740	2740	2740	2740	0
162	20241119	160700	14049710	2740	2740	2740	2740	0
163	20241119	160600	14049710	2740	2740	2740	2740	0
164	20241119	160500	14049710	2740	2740	2740	2740	0
165	20241119	160400	14049710	2740	2740	2740	2740	0
166	20241119	160300	14049710	2740	2740	2740	2740	0
167	20241119	160200	14049710	2740	2740	2740	2740	0
168	20241119	160100	14049710	2740	2740	2740	2740	0
169	20241119	160000	14049710	2740	2740	2740	2740	0
170	20241119	155900	14049710	2740	2740	2740	2740	0
171	20241119	155800	14049710	2740	2740	2740	2740	0
172	20241119	155700	14049710	2740	2740	2740	2740	0
173	20241119	155600	14049710	2740	2740	2740	2740	0
174	20241119	155500	14049710	2740	2740	2740	2740	0
175	20241119	155400	14049710	2740	2740	2740	2740	0
176	20241119	155300	14049710	2740	2740	2740	2740	0
177	20241119	155200	14049710	2740	2740	2740	2740	0
178	20241119	155100	14049710	2740	2740	2740	2740	0
179	20241119	155000	14049710	2740	2740	2740	2740	0
180	20241119	154900	14049710	2740	2740	2740	2740	0
181	20241119	154800	14049710	2740	2740	2740	2740	0
182	20241119	154700	14049710	2740	2740	2740	2740	237
183	20241119	154600	14049710	2740	2740	2740	2740	0
184	20241119	154500	14049710	2740	2740	2740	2740	0
185	20241119	154400	14049710	2740	2740	2740	2740	0
186	20241119	154300	14049710	2740	2740	2740	2740	0
187	20241119	154200	14049710	2740	2740	2740	2740	0
188	20241119	154100	14049710	2740	2740	2740	2740	0
189	20241119	154000	14049710	2740	2740	2740	2740	0
190	20241119	153900	14049710	2740	2740	2740	2740	0
191	20241119	153800	14049710	2740	2740	2740	2740	0
192	20241119	153700	14049710	2740	2740	2740	2740	0
193	20241119	153600	14049710	2740	2740	2740	2740	0
194	20241119	153500	14049710	2740	2740	2740	2740	0
195	20241119	153400	14049710	2740	2740	2740	2740	0
196	20241119	153300	14049710	2740	2740	2740	2740	0
197	20241119	153200	14049710	2740	2740	2740	2740	0
198	20241119	153100	14049710	2740	2740	2740	2740	0
199	20241119	153000	14049710	2740	2740	2740	2740	237
200	20241119	152900	13400330	2755	2755	2755	2755	0
201	20241119	152800	13400330	2755	2755	2755	2755	0
202	20241119	152700	13400330	2755	2755	2755	2755	0
203	20241119	152600	13400330	2755	2755	2755	2755	0
204	20241119	152500	13400330	2755	2755	2755	2755	0
205	20241119	152400	13400330	2755	2755	2755	2755	0
206	20241119	152300	13400330	2755	2755	2755	2755	0
207	20241119	152200	13400330	2755	2755	2755	2755	0
208	20241119	152100	13400330	2755	2755	2755	2755	0
209	20241119	152000	13400330	2755	2755	2755	2755	0
210	20241119	151900	13400330	2755	2755	2755	2755	0
211	20241119	151800	13400330	2755	2755	2755	2755	0
212	20241119	151700	13400330	2755	2755	2755	2755	0
213	20241119	151600	13400330	2755	2755	2755	2755	0
214	20241119	151500	13400330	2755	2755	2755	2755	0
215	20241119	151400	13400330	2755	2755	2755	2755	0
216	20241119	151300	13400330	2755	2755	2755	2755	0
217	20241119	151200	13400330	2755	2755	2755	2755	0
218	20241119	151100	13400330	2755	2755	2755	2755	0
219	20241119	151000	13400330	2755	2755	2755	2755	0
220	20241119	150900	13400330	2755	2755	2755	2755	0
221	20241119	150800	13400330	2755	2755	2755	2755	0
222	20241119	150700	13400330	2755	2755	2755	2755	0
223	20241119	150600	13400330	2755	2755	2755	2755	0
224	20241119	150500	13400330	2755	2755	2755	2755	0
225	20241119	150400	13400330	2755	2755	2755	2755	0
226	20241119	150300	13400330	2755	2755	2755	2755	0
227	20241119	150200	13400330	2755	2755	2755	2755	0
228	20241119	150100	13400330	2755	2755	2755	2755	0
229	20241119	150000	13400330	2755	2755	2755	2755	0
230	20241119	145900	13400330	2755	2755	2755	2755	0
231	20241119	145800	13400330	2755	2755	2755	2755	0
232	20241119	145700	13400330	2755	2755	2755	2755	0
233	20241119	145600	13400330	2755	2755	2755	2755	5
234	20241119	145500	13386555	2755	2755	2755	2755	0
235	20241119	145400	13386555	2755	2755	2755	2755	0
236	20241119	145300	13386555	2755	2755	2755	2755	0
237	20241119	145200	13386555	2755	2755	2755	2755	0
238	20241119	145100	13386555	2755	2755	2755	2755	0
239	20241119	145000	13386555	2755	2755	2755	2755	0
240	20241119	144900	13386555	2755	2755	2755	2755	0
241	20241119	144800	13386555	2755	2755	2755	2755	1
242	20241119	144700	13383800	2750	2750	2750	2750	0
243	20241119	144600	13383800	2750	2750	2750	2750	0
244	20241119	144500	13383800	2750	2750	2750	2750	0
245	20241119	144400	13383800	2750	2750	2750	2750	0
246	20241119	144300	13383800	2750	2750	2750	2750	0
247	20241119	144200	13383800	2750	2750	2750	2750	0
248	20241119	144100	13383800	2750	2750	2750	2750	0
249	20241119	144000	13383800	2750	2750	2750	2750	63
250	20241119	143900	13210550	2755	2755	2755	2755	0
251	20241119	143800	13210550	2755	2755	2755	2755	0
252	20241119	143700	13210550	2755	2755	2755	2755	0
253	20241119	143600	13210550	2755	2755	2755	2755	3
254	20241119	143500	13202285	2755	2755	2755	2755	0
255	20241119	143400	13202285	2755	2755	2755	2755	0
256	20241119	143300	13202285	2755	2755	2755	2755	0
257	20241119	143200	13202285	2755	2755	2755	2755	0
258	20241119	143100	13202285	2755	2755	2755	2755	0
259	20241119	143000	13202285	2755	2755	2755	2755	0
260	20241119	142900	13202285	2755	2755	2755	2755	0
261	20241119	142800	13202285	2755	2755	2755	2755	0
262	20241119	142700	13202285	2755	2755	2755	2755	0
263	20241119	142600	13202285	2755	2755	2755	2755	0
264	20241119	142500	13202285	2755	2755	2755	2755	0
265	20241119	142400	13202285	2755	2755	2755	2755	0
266	20241119	142300	13202285	2755	2755	2755	2755	0
267	20241119	142200	13202285	2755	2755	2755	2755	0
268	20241119	142100	13202285	2755	2755	2755	2755	0
269	20241119	142000	13202285	2755	2755	2755	2755	0
270	20241119	141900	13202285	2755	2755	2755	2755	0
271	20241119	141800	13202285	2755	2755	2755	2755	0
272	20241119	141700	13202285	2755	2755	2755	2755	0
273	20241119	141600	13202285	2755	2755	2755	2755	0
274	20241119	141500	13202285	2755	2755	2755	2755	0
275	20241119	141400	13202285	2755	2755	2755	2755	0
276	20241119	141300	13202285	2755	2755	2755	2755	0
277	20241119	141200	13202285	2755	2755	2755	2755	1
278	20241119	141100	13199530	2755	2755	2755	2755	0
279	20241119	141000	13199530	2755	2755	2755	2755	0
280	20241119	140900	13199530	2755	2755	2755	2755	0
281	20241119	140800	13199530	2755	2755	2755	2755	0
282	20241119	140700	13199530	2755	2755	2755	2755	0
283	20241119	140600	13199530	2755	2755	2755	2755	0
284	20241119	140500	13199530	2755	2755	2755	2755	2
285	20241119	140400	13194020	2755	2755	2755	2755	588
286	20241119	140300	11574080	2760	2760	2760	2760	0
287	20241119	140200	11574080	2760	2760	2760	2760	0
288	20241119	140100	11574080	2760	2760	2760	2760	0
289	20241119	140000	11574080	2760	2760	2760	2760	0
290	20241119	135900	11574080	2760	2760	2760	2760	0
291	20241119	135800	11574080	2760	2760	2760	2760	0
292	20241119	135700	11574080	2760	2760	2760	2760	0
293	20241119	135600	11574080	2760	2760	2760	2760	0
294	20241119	135500	11574080	2760	2760	2760	2760	0
295	20241119	135400	11574080	2760	2760	2760	2760	0
296	20241119	135300	11574080	2760	2760	2760	2760	0
297	20241119	135200	11574080	2760	2760	2760	2760	0
298	20241119	135100	11574080	2760	2760	2760	2760	0
299	20241119	135000	11574080	2760	2760	2760	2760	0
300	20241119	134900	11574080	2760	2760	2760	2760	0
301	20241119	134800	11574080	2760	2760	2760	2760	0
302	20241119	134700	11574080	2760	2760	2760	2760	0
303	20241119	134600	11574080	2760	2760	2760	2760	0
304	20241119	134500	11574080	2760	2760	2760	2760	0
305	20241119	134400	11574080	2760	2760	2760	2760	0
306	20241119	134300	11574080	2760	2760	2760	2760	0
307	20241119	134200	11574080	2760	2760	2760	2760	14
308	20241119	134100	11535440	2760	2760	2760	2750	527
309	20241119	134000	10085055	2755	2755	2755	2755	0
310	20241119	133900	10085055	2755	2755	2755	2755	0
311	20241119	133800	10085055	2755	2755	2755	2755	0
312	20241119	133700	10085055	2755	2755	2755	2755	0
313	20241119	133600	10085055	2755	2755	2755	2755	0
314	20241119	133500	10085055	2755	2755	2755	2755	0
315	20241119	133400	10085055	2755	2755	2755	2755	0
316	20241119	133300	10085055	2755	2755	2755	2755	0
317	20241119	133200	10085055	2755	2755	2755	2755	0
318	20241119	133100	10085055	2755	2755	2755	2755	19
319	20241119	133000	10032710	2775	2775	2775	2775	0
320	20241119	132900	10032710	2775	2775	2775	2775	0
321	20241119	132800	10032710	2775	2775	2775	2775	0
322	20241119	132700	10032710	2775	2775	2775	2775	0
323	20241119	132600	10032710	2775	2775	2775	2775	0
324	20241119	132500	10032710	2775	2775	2775	2775	0
325	20241119	132400	10032710	2775	2775	2775	2775	0
326	20241119	132300	10032710	2775	2775	2775	2775	0
327	20241119	132200	10032710	2775	2775	2775	2775	0
328	20241119	132100	10032710	2775	2775	2775	2775	0
329	20241119	132000	10032710	2775	2775	2775	2775	0
330	20241119	131900	10032710	2775	2775	2775	2775	0
331	20241119	131800	10032710	2775	2775	2775	2775	0
332	20241119	131700	10032710	2775	2775	2775	2775	0
333	20241119	131600	10032710	2775	2775	2775	2775	0
334	20241119	131500	10032710	2775	2775	2775	2775	0
335	20241119	131400	10032710	2775	2775	2775	2775	0
336	20241119	131300	10032710	2775	2770	2775	2770	2
337	20241119	131200	10027165	2770	2770	2770	2770	0
338	20241119	131100	10027165	2770	2770	2770	2770	0
339	20241119	131000	10027165	2770	2770	2770	2770	0
340	20241119	130900	10027165	2770	2770	2770	2770	0
341	20241119	130800	10027165	2770	2770	2770	2770	0
342	20241119	130700	10027165	2770	2770	2770	2770	0
343	20241119	130600	10027165	2770	2770	2770	2770	0
344	20241119	130500	10027165	2770	2770	2770	2770	2
345	20241119	130400	10021625	2770	2770	2770	2770	0
346	20241119	130300	10021625	2770	2770	2770	2770	0
347	20241119	130200	10021625	2770	2770	2770	2770	0
348	20241119	130100	10021625	2770	2770	2770	2770	0
349	20241119	130000	10021625	2770	2770	2770	2770	0
350	20241119	125900	10021625	2770	2770	2770	2770	0
351	20241119	125800	10021625	2770	2770	2770	2770	0
352	20241119	125700	10021625	2770	2770	2770	2770	0
353	20241119	125600	10021625	2770	2770	2770	2770	0
354	20241119	125500	10021625	2770	2770	2770	2770	0
355	20241119	125400	10021625	2770	2770	2770	2770	5
356	20241119	125300	10007775	2770	2770	2770	2770	0
357	20241119	125200	10007775	2770	2770	2770	2770	0
358	20241119	125100	10007775	2770	2780	2780	2750	1501
359	20241119	125000	5862285	2780	2785	2785	2780	145
360	20241119	124900	5458760	2785	2790	2790	2785	1222
361	20241119	124800	2049490	2790	2790	2790	2790	0
362	20241119	124700	2049490	2790	2790	2790	2790	0
363	20241119	124600	2049490	2790	2790	2790	2790	0
364	20241119	124500	2049490	2790	2790	2790	2790	20
365	20241119	124400	1993690	2790	2790	2790	2790	0
366	20241119	124300	1993690	2790	2790	2790	2790	0
367	20241119	124200	1993690	2790	2790	2790	2790	0
368	20241119	124100	1993690	2790	2795	2795	2790	22
369	20241119	124000	1932210	2795	2795	2795	2795	0
370	20241119	123900	1932210	2795	2795	2795	2795	0
371	20241119	123800	1932210	2795	2795	2795	2795	0
372	20241119	123700	1932210	2795	2795	2795	2795	0
373	20241119	123600	1932210	2795	2795	2795	2795	0
374	20241119	123500	1932210	2795	2795	2795	2795	0
375	20241119	123400	1932210	2795	2795	2795	2795	0
376	20241119	123300	1932210	2795	2795	2795	2795	0
377	20241119	123200	1932210	2795	2795	2795	2795	0
378	20241119	123100	1932210	2795	2795	2795	2795	0
379	20241119	123000	1932210	2795	2795	2795	2795	0
380	20241119	122900	1932210	2795	2790	2795	2790	2
381	20241119	122800	1926625	2790	2790	2790	2790	0
382	20241119	122700	1926625	2790	2790	2790	2790	0
383	20241119	122600	1926625	2790	2795	2795	2790	44
384	20241119	122500	1803700	2795	2795	2795	2795	0
385	20241119	122400	1803700	2795	2795	2795	2795	0
386	20241119	122300	1803700	2795	2795	2795	2795	0
387	20241119	122200	1803700	2795	2795	2795	2795	0
388	20241119	122100	1803700	2795	2795	2795	2795	0
389	20241119	122000	1803700	2795	2795	2795	2795	0
390	20241119	121900	1803700	2795	2795	2795	2795	3
391	20241119	121800	1795315	2815	2815	2815	2815	0
392	20241119	121700	1795315	2815	2815	2815	2815	0
393	20241119	121600	1795315	2815	2815	2815	2815	0
394	20241119	121500	1795315	2815	2815	2815	2815	0
395	20241119	121400	1795315	2815	2805	2835	2805	9
396	20241119	121300	1770015	2805	2805	2830	2805	14
397	20241119	121200	1730635	2830	2805	2830	2805	4
398	20241119	121100	1719365	2810	2810	2810	2810	0
399	20241119	121000	1719365	2810	2805	2810	2805	2
400	20241119	120900	1713750	2830	2830	2830	2830	0
401	20241119	120800	1713750	2830	2830	2830	2830	0
402	20241119	120700	1713750	2830	2830	2830	2830	0
403	20241119	120600	1713750	2830	2830	2830	2830	0
404	20241119	120500	1713750	2830	2830	2830	2830	0
405	20241119	120400	1713750	2830	2830	2830	2830	0
406	20241119	120300	1713750	2830	2830	2830	2830	0
407	20241119	120200	1713750	2830	2800	2830	2800	3
408	20241119	120100	1705305	2795	2795	2795	2795	0
409	20241119	120000	1705305	2795	2795	2795	2795	0
410	20241119	115900	1705305	2795	2795	2795	2795	0
411	20241119	115800	1705305	2795	2795	2795	2795	0
412	20241119	115700	1705305	2795	2795	2795	2795	0
413	20241119	115600	1705305	2795	2795	2795	2795	13
414	20241119	115500	1668970	2795	2795	2795	2795	0
415	20241119	115400	1668970	2795	2795	2795	2795	0
416	20241119	115300	1668970	2795	2795	2795	2795	0
417	20241119	115200	1668970	2795	2795	2795	2795	0
418	20241119	115100	1668970	2795	2795	2795	2795	0
419	20241119	115000	1668970	2795	2795	2795	2795	0
420	20241119	114900	1668970	2795	2795	2795	2795	0
421	20241119	114800	1668970	2795	2795	2795	2795	0
422	20241119	114700	1668970	2795	2795	2795	2795	0
423	20241119	114600	1668970	2795	2795	2795	2795	0
424	20241119	114500	1668970	2795	2795	2795	2795	0
425	20241119	114400	1668970	2795	2795	2795	2795	0
426	20241119	114300	1668970	2795	2795	2795	2795	0
427	20241119	114200	1668970	2795	2795	2795	2795	0
428	20241119	114100	1668970	2795	2795	2795	2795	0
429	20241119	114000	1668970	2795	2795	2795	2795	0
430	20241119	113900	1668970	2795	2795	2795	2795	0
431	20241119	113800	1668970	2795	2795	2795	2795	0
432	20241119	113700	1668970	2795	2795	2795	2795	0
433	20241119	113600	1668970	2795	2795	2795	2795	0
434	20241119	113500	1668970	2795	2795	2795	2795	0
435	20241119	113400	1668970	2795	2795	2795	2795	0
436	20241119	113300	1668970	2795	2795	2795	2795	0
437	20241119	113200	1668970	2795	2795	2795	2795	0
438	20241119	113100	1668970	2795	2795	2795	2795	0
439	20241119	113000	1668970	2795	2795	2795	2795	0
440	20241119	112900	1668970	2795	2795	2795	2795	0
441	20241119	112800	1668970	2795	2795	2795	2795	0
442	20241119	112700	1668970	2795	2795	2795	2795	0
443	20241119	112600	1668970	2795	2795	2795	2795	0
444	20241119	112500	1668970	2795	2795	2795	2795	0
445	20241119	112400	1668970	2795	2795	2795	2795	0
446	20241119	112300	1668970	2795	2795	2795	2795	0
447	20241119	112200	1668970	2795	2795	2795	2795	0
448	20241119	112100	1668970	2795	2795	2795	2795	0
449	20241119	112000	1668970	2795	2795	2795	2795	0
450	20241119	111900	1668970	2795	2795	2795	2795	0
451	20241119	111800	1668970	2795	2795	2795	2795	0
452	20241119	111700	1668970	2795	2795	2795	2795	0
453	20241119	111600	1668970	2795	2795	2795	2795	0
454	20241119	111500	1668970	2795	2795	2795	2795	23
455	20241119	111400	1604685	2820	2820	2820	2820	0
456	20241119	111300	1604685	2820	2820	2820	2820	0
457	20241119	111200	1604685	2820	2820	2820	2820	0
458	20241119	111100	1604685	2820	2820	2820	2820	0
459	20241119	111000	1604685	2820	2820	2820	2820	0
460	20241119	110900	1604685	2820	2820	2820	2820	0
461	20241119	110800	1604685	2820	2820	2820	2820	0
462	20241119	110700	1604685	2820	2820	2820	2820	0
463	20241119	110600	1604685	2820	2820	2820	2820	0
464	20241119	110500	1604685	2820	2820	2820	2820	0
465	20241119	110400	1604685	2820	2820	2820	2820	0
466	20241119	110300	1604685	2820	2820	2820	2820	0
467	20241119	110200	1604685	2820	2820	2820	2820	0
468	20241119	110100	1604685	2820	2820	2820	2820	0
469	20241119	110000	1604685	2820	2820	2820	2820	0
470	20241119	105900	1604685	2820	2820	2820	2820	0
471	20241119	105800	1604685	2820	2820	2820	2820	0
472	20241119	105700	1604685	2820	2820	2820	2820	0
473	20241119	105600	1604685	2820	2820	2820	2820	0
474	20241119	105500	1604685	2820	2820	2820	2820	0
475	20241119	105400	1604685	2820	2820	2820	2820	0
476	20241119	105300	1604685	2820	2820	2820	2820	0
477	20241119	105200	1604685	2820	2820	2820	2820	0
478	20241119	105100	1604685	2820	2820	2820	2820	0
479	20241119	105000	1604685	2820	2820	2820	2820	0
480	20241119	104900	1604685	2820	2820	2820	2820	0
481	20241119	104800	1604685	2820	2820	2820	2820	0
482	20241119	104700	1604685	2820	2820	2820	2820	0
483	20241119	104600	1604685	2820	2820	2820	2820	0
484	20241119	104500	1604685	2820	2820	2820	2820	0
485	20241119	104400	1604685	2820	2820	2820	2820	0
486	20241119	104300	1604685	2820	2820	2820	2820	0
487	20241119	104200	1604685	2820	2820	2820	2820	0
488	20241119	104100	1604685	2820	2820	2820	2820	0
489	20241119	104000	1604685	2820	2820	2820	2820	0
490	20241119	103900	1604685	2820	2820	2820	2820	0
491	20241119	103800	1604685	2820	2820	2820	2820	0
492	20241119	103700	1604685	2820	2820	2820	2820	0
493	20241119	103600	1604685	2820	2820	2820	2820	0
494	20241119	103500	1604685	2820	2820	2820	2820	0
495	20241119	103400	1604685	2820	2820	2820	2820	0
496	20241119	103300	1604685	2820	2820	2820	2820	0
497	20241119	103200	1604685	2820	2820	2820	2820	0
498	20241119	103100	1604685	2820	2820	2820	2820	0
499	20241119	103000	1604685	2820	2820	2820	2820	0
500	20241119	102900	1604685	2820	2820	2820	2820	0
501	20241119	102800	1604685	2820	2820	2820	2820	0
502	20241119	102700	1604685	2820	2820	2820	2820	0
503	20241119	102600	1604685	2820	2820	2820	2820	0
504	20241119	102500	1604685	2820	2795	2835	2795	48
505	20241119	102400	1470120	2800	2790	2800	2790	152
506	20241119	102300	1044535	2800	2790	2800	2785	57
507	20241119	102200	885020	2800	2800	2800	2800	0
508	20241119	102100	885020	2800	2800	2800	2800	0
509	20241119	102000	885020	2800	2790	2800	2790	2
510	20241119	101900	879430	2790	2790	2790	2790	0
511	20241119	101800	879430	2790	2790	2790	2790	0
512	20241119	101700	879430	2790	2790	2790	2790	0
513	20241119	101600	879430	2790	2790	2790	2790	0
514	20241119	101500	879430	2790	2790	2790	2790	0
515	20241119	101400	879430	2790	2790	2790	2790	0
516	20241119	101300	879430	2790	2790	2790	2790	0
517	20241119	101200	879430	2790	2790	2790	2790	0
518	20241119	101100	879430	2790	2790	2790	2790	0
519	20241119	101000	879430	2790	2790	2790	2790	0
520	20241119	100900	879430	2790	2790	2790	2790	0
521	20241119	100800	879430	2790	2790	2790	2790	0
522	20241119	100700	879430	2790	2790	2790	2790	0
523	20241119	100600	879430	2790	2790	2790	2790	0
524	20241119	100500	879430	2790	2790	2790	2790	0
525	20241119	100400	879430	2790	2790	2790	2790	0
526	20241119	100300	879430	2790	2790	2800	2790	6
527	20241119	100200	862660	2790	2785	2800	2785	7
528	20241119	100100	843140	2790	2785	2790	2785	5
529	20241119	100000	829200	2790	2795	2795	2790	57
530	20241119	095900	670150	2795	2795	2795	2795	0
531	20241119	095800	670150	2795	2795	2795	2795	0
532	20241119	095700	670150	2795	2795	2795	2795	0
533	20241119	095600	670150	2795	2795	2795	2795	0
534	20241119	095500	670150	2795	2795	2795	2795	0
535	20241119	095400	670150	2795	2795	2795	2795	0
536	20241119	095300	670150	2795	2795	2795	2795	100
537	20241119	095200	390650	2795	2795	2795	2795	0
538	20241119	095100	390650	2795	2795	2795	2795	0
539	20241119	095000	390650	2795	2795	2795	2795	0
540	20241119	094900	390650	2795	2795	2795	2795	0
541	20241119	094800	390650	2795	2795	2795	2795	0
542	20241119	094700	390650	2795	2795	2795	2795	0
543	20241119	094600	390650	2795	2795	2795	2795	0
544	20241119	094500	390650	2795	2795	2795	2795	0
545	20241119	094400	390650	2795	2795	2795	2795	0
546	20241119	094300	390650	2795	2795	2795	2795	0
547	20241119	094200	390650	2795	2795	2795	2795	1
548	20241119	094100	387855	2800	2800	2800	2800	0
549	20241119	094000	387855	2800	2800	2800	2800	0
550	20241119	093900	387855	2800	2835	2835	2800	8
551	20241119	093800	365385	2800	2805	2835	2800	9
552	20241119	093700	340030	2830	2830	2830	2830	0
553	20241119	093600	340030	2830	2830	2830	2830	0
554	20241119	093500	340030	2830	2830	2830	2830	0
555	20241119	093400	340030	2830	2830	2830	2830	0
556	20241119	093300	340030	2830	2830	2830	2830	0
557	20241119	093200	340030	2830	2830	2830	2830	0
558	20241119	093100	340030	2830	2830	2830	2830	0
559	20241119	093000	340030	2830	2830	2830	2830	0
560	20241119	092900	340030	2830	2830	2830	2830	0
561	20241119	092800	340030	2830	2830	2830	2830	0
562	20241119	092700	340030	2830	2830	2830	2830	0
563	20241119	092600	340030	2830	2830	2830	2830	0
564	20241119	092500	340030	2830	2830	2830	2830	0
565	20241119	092400	340030	2830	2830	2830	2830	0
566	20241119	092300	340030	2830	2830	2830	2830	0
567	20241119	092200	340030	2830	2835	2835	2805	102
568	20241119	092100	50925	2835	2835	2835	2835	0
569	20241119	092000	50925	2835	2835	2835	2835	0
570	20241119	091900	50925	2835	2835	2835	2835	0
571	20241119	091800	50925	2835	2835	2835	2835	0
572	20241119	091700	50925	2835	2810	2840	2810	3
573	20241119	091600	42440	2835	2835	2835	2835	0
574	20241119	091500	42440	2835	2835	2835	2835	0
575	20241119	091400	42440	2835	2835	2835	2835	0
576	20241119	091300	42440	2835	2835	2835	2835	0
577	20241119	091200	42440	2835	2835	2835	2835	0
578	20241119	091100	42440	2835	2835	2835	2835	0
579	20241119	091000	42440	2835	2835	2835	2835	0
580	20241119	090900	42440	2835	2835	2835	2835	0
581	20241119	090800	42440	2835	2835	2835	2835	0
582	20241119	090700	42440	2835	2830	2835	2810	5
583	20241119	090600	28325	2845	2845	2845	2845	0
584	20241119	090500	28325	2845	2845	2845	2845	0
585	20241119	090400	28325	2845	2830	2845	2830	6
586	20241119	090300	11300	2830	2820	2830	2820	4
587	20241119	090200	0	2820	2820	2820	2820	0
588	20241119	090100	0	2820	2820	2820	2820	0
589	20241119	090000	0	2820	2820	2820	2820	0