KissMeData/071950/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194600	52736530	8880	8880	8880	8880	107
3	20241119	194500	52736530	8880	8880	8880	8880	0
4	20241119	194400	52736530	8880	8880	8880	8880	0
5	20241119	194300	52736530	8880	8880	8880	8880	0
6	20241119	194200	52736530	8880	8880	8880	8880	0
7	20241119	194100	52736530	8880	8880	8880	8880	0
8	20241119	194000	52736530	8880	8880	8880	8880	0
9	20241119	193900	52736530	8880	8880	8880	8880	0
10	20241119	193800	52736530	8880	8880	8880	8880	0
11	20241119	193700	52736530	8880	8880	8880	8880	0
12	20241119	193600	52736530	8880	8880	8880	8880	0
13	20241119	193500	52736530	8880	8880	8880	8880	0
14	20241119	193400	52736530	8880	8880	8880	8880	0
15	20241119	193300	52736530	8880	8880	8880	8880	0
16	20241119	193200	52736530	8880	8880	8880	8880	0
17	20241119	193100	52736530	8880	8880	8880	8880	0
18	20241119	193000	52736530	8880	8880	8880	8880	0
19	20241119	192900	52736530	8880	8880	8880	8880	0
20	20241119	192800	52736530	8880	8880	8880	8880	0
21	20241119	192700	52736530	8880	8880	8880	8880	0
22	20241119	192600	52736530	8880	8880	8880	8880	0
23	20241119	192500	52736530	8880	8880	8880	8880	0
24	20241119	192400	52736530	8880	8880	8880	8880	0
25	20241119	192300	52736530	8880	8880	8880	8880	0
26	20241119	192200	52736530	8880	8880	8880	8880	0
27	20241119	192100	52736530	8880	8880	8880	8880	0
28	20241119	192000	52736530	8880	8880	8880	8880	0
29	20241119	191900	52736530	8880	8880	8880	8880	0
30	20241119	191800	52736530	8880	8880	8880	8880	0
31	20241119	191700	52736530	8880	8880	8880	8880	0
32	20241119	191600	52736530	8880	8880	8880	8880	107
33	20241119	191500	52736530	8880	8880	8880	8880	0
34	20241119	191400	52736530	8880	8880	8880	8880	0
35	20241119	191300	52736530	8880	8880	8880	8880	0
36	20241119	191200	52736530	8880	8880	8880	8880	0
37	20241119	191100	52736530	8880	8880	8880	8880	0
38	20241119	191000	52736530	8880	8880	8880	8880	0
39	20241119	190900	52736530	8880	8880	8880	8880	0
40	20241119	190800	52736530	8880	8880	8880	8880	0
41	20241119	190700	52736530	8880	8880	8880	8880	0
42	20241119	190600	52736530	8880	8880	8880	8880	0
43	20241119	190500	52736530	8880	8880	8880	8880	0
44	20241119	190400	52736530	8880	8880	8880	8880	0
45	20241119	190300	52736530	8880	8880	8880	8880	0
46	20241119	190200	52736530	8880	8880	8880	8880	0
47	20241119	190100	52736530	8880	8880	8880	8880	0
48	20241119	190000	52736530	8880	8880	8880	8880	0
49	20241119	185900	52736530	8880	8880	8880	8880	0
50	20241119	185800	52736530	8880	8880	8880	8880	0
51	20241119	185700	52736530	8880	8880	8880	8880	0
52	20241119	185600	52736530	8880	8880	8880	8880	0
53	20241119	185500	52736530	8880	8880	8880	8880	0
54	20241119	185400	52736530	8880	8880	8880	8880	0
55	20241119	185300	52736530	8880	8880	8880	8880	0
56	20241119	185200	52736530	8880	8880	8880	8880	0
57	20241119	185100	52736530	8880	8880	8880	8880	0
58	20241119	185000	52736530	8880	8880	8880	8880	0
59	20241119	184900	52736530	8880	8880	8880	8880	0
60	20241119	184800	52736530	8880	8880	8880	8880	0
61	20241119	184700	52736530	8880	8880	8880	8880	0
62	20241119	184600	52736530	8880	8880	8880	8880	107
63	20241119	184500	52736530	8880	8880	8880	8880	0
64	20241119	184400	52736530	8880	8880	8880	8880	0
65	20241119	184300	52736530	8880	8880	8880	8880	0
66	20241119	184200	52736530	8880	8880	8880	8880	0
67	20241119	184100	52736530	8880	8880	8880	8880	0
68	20241119	184000	52736530	8880	8880	8880	8880	0
69	20241119	183900	52736530	8880	8880	8880	8880	0
70	20241119	183800	52736530	8880	8880	8880	8880	0
71	20241119	183700	52736530	8880	8880	8880	8880	0
72	20241119	183600	52736530	8880	8880	8880	8880	0
73	20241119	183500	52736530	8880	8880	8880	8880	0
74	20241119	183400	52736530	8880	8880	8880	8880	0
75	20241119	183300	52736530	8880	8880	8880	8880	0
76	20241119	183200	52736530	8880	8880	8880	8880	0
77	20241119	183100	52736530	8880	8880	8880	8880	0
78	20241119	183000	52736530	8880	8880	8880	8880	0
79	20241119	182900	52736530	8880	8880	8880	8880	0
80	20241119	182800	52736530	8880	8880	8880	8880	0
81	20241119	182700	52736530	8880	8880	8880	8880	0
82	20241119	182600	52736530	8880	8880	8880	8880	0
83	20241119	182500	52736530	8880	8880	8880	8880	0
84	20241119	182400	52736530	8880	8880	8880	8880	0
85	20241119	182300	52736530	8880	8880	8880	8880	0
86	20241119	182200	52736530	8880	8880	8880	8880	0
87	20241119	182100	52736530	8880	8880	8880	8880	0
88	20241119	182000	52736530	8880	8880	8880	8880	0
89	20241119	181900	52736530	8880	8880	8880	8880	0
90	20241119	181800	52736530	8880	8880	8880	8880	0
91	20241119	181700	52736530	8880	8880	8880	8880	0
92	20241119	181600	52736530	8880	8880	8880	8880	107
93	20241119	181500	52736530	8880	8880	8880	8880	0
94	20241119	181400	52736530	8880	8880	8880	8880	0
95	20241119	181300	52736530	8880	8880	8880	8880	0
96	20241119	181200	52736530	8880	8880	8880	8880	0
97	20241119	181100	52736530	8880	8880	8880	8880	0
98	20241119	181000	52736530	8880	8880	8880	8880	0
99	20241119	180900	52736530	8880	8880	8880	8880	0
100	20241119	180800	52736530	8880	8880	8880	8880	0
101	20241119	180700	52736530	8880	8880	8880	8880	0
102	20241119	180600	52736530	8880	8880	8880	8880	0
103	20241119	180500	52736530	8880	8880	8880	8880	0
104	20241119	180400	52736530	8880	8880	8880	8880	0
105	20241119	180300	52736530	8880	8880	8880	8880	0
106	20241119	180200	52736530	8880	8880	8880	8880	0
107	20241119	180100	52736530	8880	8880	8880	8880	0
108	20241119	180000	52736530	8880	8880	8880	8880	0
109	20241119	175900	52736530	8880	8880	8880	8880	0
110	20241119	175800	52736530	8880	8880	8880	8880	0
111	20241119	175700	52736530	8880	8880	8880	8880	0
112	20241119	175600	52736530	8880	8880	8880	8880	0
113	20241119	175500	52736530	8880	8880	8880	8880	0
114	20241119	175400	52736530	8880	8880	8880	8880	0
115	20241119	175300	52736530	8880	8880	8880	8880	0
116	20241119	175200	52736530	8880	8880	8880	8880	0
117	20241119	175100	52736530	8880	8880	8880	8880	0
118	20241119	175000	52736530	8880	8880	8880	8880	0
119	20241119	174900	52736530	8880	8880	8880	8880	0
120	20241119	174800	52736530	8880	8880	8880	8880	0
121	20241119	174700	52736530	8880	8880	8880	8880	0
122	20241119	174600	52736530	8880	8880	8880	8880	107
123	20241119	174500	52736530	8880	8880	8880	8880	0
124	20241119	174400	52736530	8880	8880	8880	8880	0
125	20241119	174300	52736530	8880	8880	8880	8880	0
126	20241119	174200	52736530	8880	8880	8880	8880	0
127	20241119	174100	52736530	8880	8880	8880	8880	0
128	20241119	174000	52736530	8880	8880	8880	8880	0
129	20241119	173900	52736530	8880	8880	8880	8880	0
130	20241119	173800	52736530	8880	8880	8880	8880	0
131	20241119	173700	52736530	8880	8880	8880	8880	0
132	20241119	173600	52736530	8880	8880	8880	8880	0
133	20241119	173500	52736530	8880	8880	8880	8880	0
134	20241119	173400	52736530	8880	8880	8880	8880	0
135	20241119	173300	52736530	8880	8880	8880	8880	0
136	20241119	173200	52736530	8880	8880	8880	8880	0
137	20241119	173100	52736530	8880	8880	8880	8880	0
138	20241119	173000	52736530	8880	8880	8880	8880	0
139	20241119	172900	52736530	8880	8880	8880	8880	0
140	20241119	172800	52736530	8880	8880	8880	8880	0
141	20241119	172700	52736530	8880	8880	8880	8880	0
142	20241119	172600	52736530	8880	8880	8880	8880	0
143	20241119	172500	52736530	8880	8880	8880	8880	0
144	20241119	172400	52736530	8880	8880	8880	8880	0
145	20241119	172300	52736530	8880	8880	8880	8880	0
146	20241119	172200	52736530	8880	8880	8880	8880	0
147	20241119	172100	52736530	8880	8880	8880	8880	0
148	20241119	172000	52736530	8880	8880	8880	8880	0
149	20241119	171900	52736530	8880	8880	8880	8880	0
150	20241119	171800	52736530	8880	8880	8880	8880	0
151	20241119	171700	52736530	8880	8880	8880	8880	0
152	20241119	171600	52736530	8880	8880	8880	8880	107
153	20241119	171500	52736530	8880	8880	8880	8880	0
154	20241119	171400	52736530	8880	8880	8880	8880	0
155	20241119	171300	52736530	8880	8880	8880	8880	0
156	20241119	171200	52736530	8880	8880	8880	8880	0
157	20241119	171100	52736530	8880	8880	8880	8880	0
158	20241119	171000	52736530	8880	8880	8880	8880	0
159	20241119	170900	52736530	8880	8880	8880	8880	0
160	20241119	170800	52736530	8880	8880	8880	8880	0
161	20241119	170700	52736530	8880	8880	8880	8880	0
162	20241119	170600	52736530	8880	8880	8880	8880	0
163	20241119	170500	52736530	8880	8880	8880	8880	0
164	20241119	170400	52736530	8880	8880	8880	8880	0
165	20241119	170300	52736530	8880	8880	8880	8880	0
166	20241119	170200	52736530	8880	8880	8880	8880	0
167	20241119	170100	52736530	8880	8880	8880	8880	0
168	20241119	170000	52736530	8880	8880	8880	8880	0
169	20241119	165900	52736530	8880	8880	8880	8880	0
170	20241119	165800	52736530	8880	8880	8880	8880	0
171	20241119	165700	52736530	8880	8880	8880	8880	0
172	20241119	165600	52736530	8880	8880	8880	8880	0
173	20241119	165500	52736530	8880	8880	8880	8880	0
174	20241119	165400	52736530	8880	8880	8880	8880	0
175	20241119	165300	52736530	8880	8880	8880	8880	0
176	20241119	165200	52736530	8880	8880	8880	8880	0
177	20241119	165100	52736530	8880	8880	8880	8880	0
178	20241119	165000	52736530	8880	8880	8880	8880	0
179	20241119	164900	52736530	8880	8880	8880	8880	0
180	20241119	164800	52736530	8880	8880	8880	8880	0
181	20241119	164700	52736530	8880	8880	8880	8880	0
182	20241119	164600	52736530	8880	8880	8880	8880	107
183	20241119	164500	52736530	8880	8880	8880	8880	0
184	20241119	164400	52736530	8880	8880	8880	8880	0
185	20241119	164300	52736530	8880	8880	8880	8880	0
186	20241119	164200	52736530	8880	8880	8880	8880	0
187	20241119	164100	52736530	8880	8880	8880	8880	0
188	20241119	164000	52736530	8880	8880	8880	8880	0
189	20241119	163900	52736530	8880	8880	8880	8880	0
190	20241119	163800	52736530	8880	8880	8880	8880	0
191	20241119	163700	52736530	8880	8880	8880	8880	0
192	20241119	163600	52736530	8880	8880	8880	8880	0
193	20241119	163500	52736530	8880	8880	8880	8880	0
194	20241119	163400	52736530	8880	8880	8880	8880	0
195	20241119	163300	52736530	8880	8880	8880	8880	0
196	20241119	163200	52736530	8880	8880	8880	8880	0
197	20241119	163100	52736530	8880	8880	8880	8880	0
198	20241119	163000	52736530	8880	8880	8880	8880	0
199	20241119	162900	52736530	8880	8880	8880	8880	0
200	20241119	162800	52736530	8880	8880	8880	8880	0
201	20241119	162700	52736530	8880	8880	8880	8880	0
202	20241119	162600	52736530	8880	8880	8880	8880	0
203	20241119	162500	52736530	8880	8880	8880	8880	0
204	20241119	162400	52736530	8880	8880	8880	8880	0
205	20241119	162300	52736530	8880	8880	8880	8880	0
206	20241119	162200	52736530	8880	8880	8880	8880	0
207	20241119	162100	52736530	8880	8880	8880	8880	0
208	20241119	162000	52736530	8880	8880	8880	8880	0
209	20241119	161900	52736530	8880	8880	8880	8880	0
210	20241119	161800	52736530	8880	8880	8880	8880	0
211	20241119	161700	52736530	8880	8880	8880	8880	0
212	20241119	161600	52736530	8880	8880	8880	8880	107
213	20241119	161500	52736530	8880	8880	8880	8880	0
214	20241119	161400	52736530	8880	8880	8880	8880	0
215	20241119	161300	52736530	8880	8880	8880	8880	0
216	20241119	161200	52736530	8880	8880	8880	8880	0
217	20241119	161100	52736530	8880	8880	8880	8880	0
218	20241119	161000	52736530	8880	8880	8880	8880	0
219	20241119	160900	52736530	8880	8880	8880	8880	0
220	20241119	160800	52736530	8880	8880	8880	8880	0
221	20241119	160700	52736530	8880	8880	8880	8880	0
222	20241119	160600	52736530	8880	8880	8880	8880	0
223	20241119	160500	52736530	8880	8880	8880	8880	0
224	20241119	160400	52736530	8880	8880	8880	8880	0
225	20241119	160300	52736530	8880	8880	8880	8880	0
226	20241119	160200	52736530	8880	8880	8880	8880	0
227	20241119	160100	52736530	8880	8880	8880	8880	0
228	20241119	160000	52736530	8880	8880	8880	8880	0
229	20241119	155900	52736530	8880	8880	8880	8880	0
230	20241119	155800	52736530	8880	8880	8880	8880	0
231	20241119	155700	52736530	8880	8880	8880	8880	0
232	20241119	155600	52736530	8880	8880	8880	8880	0
233	20241119	155500	52736530	8880	8880	8880	8880	0
234	20241119	155400	52736530	8880	8880	8880	8880	0
235	20241119	155300	52736530	8880	8880	8880	8880	0
236	20241119	155200	52736530	8880	8880	8880	8880	0
237	20241119	155100	52736530	8880	8880	8880	8880	0
238	20241119	155000	52736530	8880	8880	8880	8880	0
239	20241119	154900	52736530	8880	8880	8880	8880	0
240	20241119	154800	52736530	8880	8880	8880	8880	0
241	20241119	154700	52736530	8880	8880	8880	8880	0
242	20241119	154600	52736530	8880	8880	8880	8880	107
243	20241119	154500	52736530	8880	8880	8880	8880	0
244	20241119	154400	52736530	8880	8880	8880	8880	0
245	20241119	154300	52736530	8880	8880	8880	8880	0
246	20241119	154200	52736530	8880	8880	8880	8880	0
247	20241119	154100	52736530	8880	8880	8880	8880	0
248	20241119	154000	52736530	8880	8880	8880	8880	0
249	20241119	153900	52736530	8880	8880	8880	8880	0
250	20241119	153800	52736530	8880	8880	8880	8880	0
251	20241119	153700	52736530	8880	8880	8880	8880	0
252	20241119	153600	52736530	8880	8880	8880	8880	0
253	20241119	153500	52736530	8880	8880	8880	8880	0
254	20241119	153400	52736530	8880	8880	8880	8880	0
255	20241119	153300	52736530	8880	8880	8880	8880	0
256	20241119	153200	52736530	8880	8880	8880	8880	0
257	20241119	153100	52736530	8880	8880	8880	8880	0
258	20241119	153000	52736530	8880	8880	8880	8880	107
259	20241119	152900	51786370	8810	8810	8810	8810	0
260	20241119	152800	51786370	8810	8810	8810	8810	0
261	20241119	152700	51786370	8810	8810	8810	8810	0
262	20241119	152600	51786370	8810	8810	8810	8810	0
263	20241119	152500	51786370	8810	8810	8810	8810	0
264	20241119	152400	51786370	8810	8810	8810	8810	0
265	20241119	152300	51786370	8810	8810	8810	8810	0
266	20241119	152200	51786370	8810	8810	8810	8810	0
267	20241119	152100	51786370	8810	8810	8810	8810	0
268	20241119	152000	51786370	8810	8810	8810	8810	0
269	20241119	151900	51786370	8810	8820	8880	8810	153
270	20241119	151800	50428840	8880	8880	8880	8880	0
271	20241119	151700	50428840	8880	8880	8880	8880	0
272	20241119	151600	50428840	8880	8880	8880	8880	0
273	20241119	151500	50428840	8880	8860	8880	8860	20
274	20241119	151400	50251520	8820	8820	8820	8820	0
275	20241119	151300	50251520	8820	8820	8820	8820	0
276	20241119	151200	50251520	8820	8820	8820	8820	0
277	20241119	151100	50251520	8820	8820	8820	8820	0
278	20241119	151000	50251520	8820	8820	8820	8820	0
279	20241119	150900	50251520	8820	8820	8820	8820	0
280	20241119	150800	50251520	8820	8820	8820	8820	1
281	20241119	150700	50242700	8820	8820	8820	8820	0
282	20241119	150600	50242700	8820	8820	8820	8820	0
283	20241119	150500	50242700	8820	8820	8820	8820	1
284	20241119	150400	50233880	8880	8880	8880	8880	0
285	20241119	150300	50233880	8880	8880	8880	8880	0
286	20241119	150200	50233880	8880	8880	8880	8880	0
287	20241119	150100	50233880	8880	8880	8880	8880	0
288	20241119	150000	50233880	8880	8880	8880	8880	0
289	20241119	145900	50233880	8880	8880	8880	8880	0
290	20241119	145800	50233880	8880	8880	8880	8880	0
291	20241119	145700	50233880	8880	8880	8880	8880	0
292	20241119	145600	50233880	8880	8880	8880	8880	30
293	20241119	145500	49967480	8880	8880	8880	8880	0
294	20241119	145400	49967480	8880	8880	8880	8880	0
295	20241119	145300	49967480	8880	8880	8880	8880	40
296	20241119	145200	49612280	8810	8810	8810	8810	0
297	20241119	145100	49612280	8810	8810	8810	8810	0
298	20241119	145000	49612280	8810	8810	8810	8810	0
299	20241119	144900	49612280	8810	8880	8880	8810	91
300	20241119	144800	48807940	8820	8820	8820	8820	0
301	20241119	144700	48807940	8820	8820	8820	8820	0
302	20241119	144600	48807940	8820	8820	8820	8820	0
303	20241119	144500	48807940	8820	8820	8820	8820	0
304	20241119	144400	48807940	8820	8820	8820	8820	0
305	20241119	144300	48807940	8820	8820	8820	8820	0
306	20241119	144200	48807940	8820	8820	8820	8820	0
307	20241119	144100	48807940	8820	8820	8820	8820	0
308	20241119	144000	48807940	8820	8820	8820	8820	0
309	20241119	143900	48807940	8820	8820	8820	8820	0
310	20241119	143800	48807940	8820	8820	8820	8820	0
311	20241119	143700	48807940	8820	8820	8820	8820	0
312	20241119	143600	48807940	8820	8820	8820	8820	15
313	20241119	143500	48675640	8900	8900	8900	8900	0
314	20241119	143400	48675640	8900	8900	8900	8900	0
315	20241119	143300	48675640	8900	8900	8900	8900	0
316	20241119	143200	48675640	8900	8900	8900	8900	0
317	20241119	143100	48675640	8900	8900	8900	8900	0
318	20241119	143000	48675640	8900	8900	8900	8900	0
319	20241119	142900	48675640	8900	8900	8900	8900	30
320	20241119	142800	48408640	8830	8830	8830	8830	1
321	20241119	142700	48399810	8850	8850	8850	8850	975
322	20241119	142600	39771060	8900	8900	8900	8900	0
323	20241119	142500	39771060	8900	8900	8900	8900	0
324	20241119	142400	39771060	8900	8900	8900	8900	0
325	20241119	142300	39771060	8900	8900	8900	8900	0
326	20241119	142200	39771060	8900	8900	8900	8900	0
327	20241119	142100	39771060	8900	8900	8900	8900	0
328	20241119	142000	39771060	8900	8900	8900	8900	0
329	20241119	141900	39771060	8900	8900	8900	8900	0
330	20241119	141800	39771060	8900	8900	8900	8900	0
331	20241119	141700	39771060	8900	8900	8900	8900	0
332	20241119	141600	39771060	8900	8900	8900	8900	0
333	20241119	141500	39771060	8900	8900	8900	8900	0
334	20241119	141400	39771060	8900	8900	8900	8900	0
335	20241119	141300	39771060	8900	8900	8900	8900	0
336	20241119	141200	39771060	8900	8900	8900	8900	0
337	20241119	141100	39771060	8900	8900	8900	8900	0
338	20241119	141000	39771060	8900	8900	8900	8900	0
339	20241119	140900	39771060	8900	8900	8900	8900	0
340	20241119	140800	39771060	8900	8900	8900	8900	0
341	20241119	140700	39771060	8900	8900	8900	8900	0
342	20241119	140600	39771060	8900	8900	8900	8900	0
343	20241119	140500	39771060	8900	8900	8900	8900	0
344	20241119	140400	39771060	8900	8900	8900	8900	0
345	20241119	140300	39771060	8900	8900	8900	8900	0
346	20241119	140200	39771060	8900	8900	8900	8900	0
347	20241119	140100	39771060	8900	8900	8900	8900	0
348	20241119	140000	39771060	8900	8900	8900	8900	0
349	20241119	135900	39771060	8900	8900	8900	8900	0
350	20241119	135800	39771060	8900	8900	8900	8900	0
351	20241119	135700	39771060	8900	8900	8900	8900	0
352	20241119	135600	39771060	8900	8890	8900	8850	166
353	20241119	135500	38301860	8870	8890	8890	8860	5
354	20241119	135400	38257490	8870	8890	8890	8860	4
355	20241119	135300	38221990	8870	8870	8870	8870	1
356	20241119	135200	38213120	8850	8850	8850	8850	0
357	20241119	135100	38213120	8850	8850	8850	8850	0
358	20241119	135000	38213120	8850	8850	8850	8850	0
359	20241119	134900	38213120	8850	8850	8850	8850	27
360	20241119	134800	37974170	8860	8860	8860	8860	0
361	20241119	134700	37974170	8860	8860	8860	8860	0
362	20241119	134600	37974170	8860	8860	8860	8860	0
363	20241119	134500	37974170	8860	8860	8860	8860	0
364	20241119	134400	37974170	8860	8860	8860	8860	50
365	20241119	134300	37531170	8900	8900	8900	8900	0
366	20241119	134200	37531170	8900	8900	8900	8900	0
367	20241119	134100	37531170	8900	8900	8900	8900	0
368	20241119	134000	37531170	8900	8900	8900	8900	0
369	20241119	133900	37531170	8900	8900	8900	8900	0
370	20241119	133800	37531170	8900	8900	8900	8900	0
371	20241119	133700	37531170	8900	8900	8900	8900	0
372	20241119	133600	37531170	8900	8900	8900	8900	0
373	20241119	133500	37531170	8900	8900	8900	8900	0
374	20241119	133400	37531170	8900	8900	8900	8900	0
375	20241119	133300	37531170	8900	8900	8900	8900	0
376	20241119	133200	37531170	8900	8900	8900	8900	30
377	20241119	133100	37264170	8860	8860	8860	8860	0
378	20241119	133000	37264170	8860	8860	8860	8860	671
379	20241119	132900	31319110	8870	8870	8870	8870	320
380	20241119	132800	28480710	8870	8870	8870	8870	98
381	20241119	132700	27611450	8870	8870	8870	8870	0
382	20241119	132600	27611450	8870	8870	8870	8870	129
383	20241119	132500	26467220	8900	8900	8900	8900	30
384	20241119	132400	26200220	8870	8870	8870	8870	104
385	20241119	132300	25277740	8900	8900	8900	8900	0
386	20241119	132200	25277740	8900	8900	8900	8900	0
387	20241119	132100	25277740	8900	8900	8900	8900	0
388	20241119	132000	25277740	8900	8900	8900	8900	0
389	20241119	131900	25277740	8900	8900	8900	8900	0
390	20241119	131800	25277740	8900	8900	8900	8900	100
391	20241119	131700	24387740	8900	8900	8900	8900	0
392	20241119	131600	24387740	8900	8900	8900	8900	60
393	20241119	131500	23853740	8900	8900	8900	8900	0
394	20241119	131400	23853740	8900	8900	8900	8900	10
395	20241119	131300	23764740	8900	8900	8900	8900	0
396	20241119	131200	23764740	8900	8900	8900	8900	0
397	20241119	131100	23764740	8900	8900	8900	8900	0
398	20241119	131000	23764740	8900	8900	8900	8900	0
399	20241119	130900	23764740	8900	8900	8900	8900	0
400	20241119	130800	23764740	8900	8900	8900	8900	0
401	20241119	130700	23764740	8900	8900	8900	8900	0
402	20241119	130600	23764740	8900	8900	8900	8900	0
403	20241119	130500	23764740	8900	8900	8900	8900	0
404	20241119	130400	23764740	8900	8900	8900	8900	0
405	20241119	130300	23764740	8900	8900	8900	8900	0
406	20241119	130200	23764740	8900	8900	8900	8900	0
407	20241119	130100	23764740	8900	8900	8900	8900	0
408	20241119	130000	23764740	8900	8900	8900	8900	5
409	20241119	125900	23720240	8900	8900	8900	8900	0
410	20241119	125800	23720240	8900	8900	8900	8900	0
411	20241119	125700	23720240	8900	8900	8900	8900	0
412	20241119	125600	23720240	8900	8900	8900	8900	2
413	20241119	125500	23702440	8900	8900	8900	8900	0
414	20241119	125400	23702440	8900	8900	8900	8900	0
415	20241119	125300	23702440	8900	8900	8900	8900	0
416	20241119	125200	23702440	8900	8900	8900	8900	0
417	20241119	125100	23702440	8900	8900	8900	8900	0
418	20241119	125000	23702440	8900	8900	8900	8900	0
419	20241119	124900	23702440	8900	8900	8900	8900	153
420	20241119	124800	22340740	8900	8900	8900	8900	0
421	20241119	124700	22340740	8900	8900	8900	8900	0
422	20241119	124600	22340740	8900	8900	8900	8900	0
423	20241119	124500	22340740	8900	8900	8900	8900	0
424	20241119	124400	22340740	8900	8900	8900	8900	0
425	20241119	124300	22340740	8900	8900	8900	8900	0
426	20241119	124200	22340740	8900	8900	8900	8900	0
427	20241119	124100	22340740	8900	8900	8900	8900	0
428	20241119	124000	22340740	8900	8900	8900	8900	0
429	20241119	123900	22340740	8900	8900	8900	8900	0
430	20241119	123800	22340740	8900	8900	8900	8900	0
431	20241119	123700	22340740	8900	8900	8900	8900	0
432	20241119	123600	22340740	8900	8900	8900	8900	0
433	20241119	123500	22340740	8900	8900	8900	8900	0
434	20241119	123400	22340740	8900	8900	8900	8900	0
435	20241119	123300	22340740	8900	8900	8900	8900	0
436	20241119	123200	22340740	8900	8900	8900	8900	0
437	20241119	123100	22340740	8900	8900	8900	8900	30
438	20241119	123000	22073740	8880	8880	8880	8880	0
439	20241119	122900	22073740	8880	8880	8880	8880	0
440	20241119	122800	22073740	8880	8880	8880	8880	0
441	20241119	122700	22073740	8880	8880	8880	8880	0
442	20241119	122600	22073740	8880	8880	8880	8880	0
443	20241119	122500	22073740	8880	8880	8880	8880	0
444	20241119	122400	22073740	8880	8900	8900	8880	246
445	20241119	122300	19885390	8910	8910	8910	8910	0
446	20241119	122200	19885390	8910	8910	8910	8910	0
447	20241119	122100	19885390	8910	8910	8910	8910	204
448	20241119	122000	18067750	8910	8910	8910	8910	0
449	20241119	121900	18067750	8910	8910	8910	8910	0
450	20241119	121800	18067750	8910	8940	8940	8910	647
451	20241119	121700	12287140	8940	8940	8940	8940	0
452	20241119	121600	12287140	8940	8940	8940	8940	0
453	20241119	121500	12287140	8940	8940	8940	8940	0
454	20241119	121400	12287140	8940	8940	8940	8940	0
455	20241119	121300	12287140	8940	8940	8940	8940	0
456	20241119	121200	12287140	8940	8940	8940	8940	0
457	20241119	121100	12287140	8940	8940	8940	8940	0
458	20241119	121000	12287140	8940	8940	8940	8940	0
459	20241119	120900	12287140	8940	8940	8940	8940	0
460	20241119	120800	12287140	8940	8940	8940	8940	0
461	20241119	120700	12287140	8940	8940	8940	8940	0
462	20241119	120600	12287140	8940	8940	8940	8940	0
463	20241119	120500	12287140	8940	8940	8940	8940	0
464	20241119	120400	12287140	8940	8940	8940	8940	20
465	20241119	120300	12108340	8940	8940	8940	8940	0
466	20241119	120200	12108340	8940	8940	8940	8940	0
467	20241119	120100	12108340	8940	8940	8940	8940	112
468	20241119	120000	11107060	8940	8940	8940	8940	0
469	20241119	115900	11107060	8940	8940	8940	8940	60
470	20241119	115800	10570660	8940	8940	8940	8940	0
471	20241119	115700	10570660	8940	8940	8940	8940	0
472	20241119	115600	10570660	8940	8940	8940	8940	0
473	20241119	115500	10570660	8940	8940	8940	8940	0
474	20241119	115400	10570660	8940	8940	8940	8940	0
475	20241119	115300	10570660	8940	8940	8940	8940	0
476	20241119	115200	10570660	8940	8940	8940	8940	0
477	20241119	115100	10570660	8940	8940	8940	8940	0
478	20241119	115000	10570660	8940	8940	8940	8940	0
479	20241119	114900	10570660	8940	8940	8940	8940	0
480	20241119	114800	10570660	8940	8940	8940	8940	0
481	20241119	114700	10570660	8940	8940	8940	8940	0
482	20241119	114600	10570660	8940	8940	8940	8940	0
483	20241119	114500	10570660	8940	8940	8940	8940	0
484	20241119	114400	10570660	8940	8940	8940	8940	0
485	20241119	114300	10570660	8940	8940	8940	8940	0
486	20241119	114200	10570660	8940	8940	8940	8940	0
487	20241119	114100	10570660	8940	8940	8940	8940	0
488	20241119	114000	10570660	8940	8940	8940	8940	0
489	20241119	113900	10570660	8940	8940	8940	8940	0
490	20241119	113800	10570660	8940	8940	8940	8940	0
491	20241119	113700	10570660	8940	8940	8940	8940	0
492	20241119	113600	10570660	8940	8940	8940	8940	0
493	20241119	113500	10570660	8940	8940	8940	8940	0
494	20241119	113400	10570660	8940	8940	8940	8940	0
495	20241119	113300	10570660	8940	8940	8940	8940	0
496	20241119	113200	10570660	8940	8940	8940	8940	0
497	20241119	113100	10570660	8940	8940	8940	8940	0
498	20241119	113000	10570660	8940	8940	8940	8940	0
499	20241119	112900	10570660	8940	8940	8940	8940	0
500	20241119	112800	10570660	8940	8940	8940	8940	0
501	20241119	112700	10570660	8940	8940	8940	8940	0
502	20241119	112600	10570660	8940	8940	8940	8940	0
503	20241119	112500	10570660	8940	8940	8940	8940	0
504	20241119	112400	10570660	8940	8990	8990	8940	55
505	20241119	112300	10076460	8950	8950	8950	8950	1
506	20241119	112200	10067510	9000	9000	9000	9000	0
507	20241119	112100	10067510	9000	9000	9000	9000	0
508	20241119	112000	10067510	9000	9000	9000	9000	0
509	20241119	111900	10067510	9000	9000	9000	9000	0
510	20241119	111800	10067510	9000	9000	9000	9000	0
511	20241119	111700	10067510	9000	9000	9000	9000	0
512	20241119	111600	10067510	9000	9000	9000	9000	0
513	20241119	111500	10067510	9000	9000	9000	9000	0
514	20241119	111400	10067510	9000	9000	9000	9000	0
515	20241119	111300	10067510	9000	9000	9000	9000	0
516	20241119	111200	10067510	9000	9000	9000	9000	0
517	20241119	111100	10067510	9000	9000	9000	9000	0
518	20241119	111000	10067510	9000	9000	9000	9000	0
519	20241119	110900	10067510	9000	9000	9000	9000	0
520	20241119	110800	10067510	9000	9000	9000	9000	0
521	20241119	110700	10067510	9000	9000	9000	9000	0
522	20241119	110600	10067510	9000	9000	9000	9000	30
523	20241119	110500	9797510	8980	8980	8980	8980	0
524	20241119	110400	9797510	8980	8980	8980	8980	0
525	20241119	110300	9797510	8980	8980	8980	8980	0
526	20241119	110200	9797510	8980	8980	8980	8980	0
527	20241119	110100	9797510	8980	8980	8980	8980	0
528	20241119	110000	9797510	8980	8980	8980	8980	0
529	20241119	105900	9797510	8980	8980	8980	8980	0
530	20241119	105800	9797510	8980	8980	8980	8980	0
531	20241119	105700	9797510	8980	8980	8980	8980	0
532	20241119	105600	9797510	8980	8980	8980	8980	80
533	20241119	105500	9079110	8980	8980	8980	8980	0
534	20241119	105400	9079110	8980	8980	8980	8980	0
535	20241119	105300	9079110	8980	8980	8980	8980	0
536	20241119	105200	9079110	8980	8980	8980	8980	0
537	20241119	105100	9079110	8980	8980	8980	8980	0
538	20241119	105000	9079110	8980	8980	8980	8980	0
539	20241119	104900	9079110	8980	8980	8980	8980	0
540	20241119	104800	9079110	8980	8980	8980	8980	0
541	20241119	104700	9079110	8980	8980	8980	8980	0
542	20241119	104600	9079110	8980	8980	8980	8980	0
543	20241119	104500	9079110	8980	8980	8980	8980	0
544	20241119	104400	9079110	8980	8980	8980	8980	0
545	20241119	104300	9079110	8980	8980	8980	8980	0
546	20241119	104200	9079110	8980	8980	8980	8980	0
547	20241119	104100	9079110	8980	8980	8980	8980	0
548	20241119	104000	9079110	8980	8980	8980	8980	50
549	20241119	103900	8630110	9000	9000	9000	9000	0
550	20241119	103800	8630110	9000	9000	9000	9000	0
551	20241119	103700	8630110	9000	8970	9000	8970	20
552	20241119	103600	8450440	8940	8940	8940	8940	0
553	20241119	103500	8450440	8940	8940	8940	8940	1
554	20241119	103400	8441500	8940	8940	8940	8940	0
555	20241119	103300	8441500	8940	8940	8940	8940	0
556	20241119	103200	8441500	8940	8940	8940	8940	0
557	20241119	103100	8441500	8940	8940	8940	8940	0
558	20241119	103000	8441500	8940	8940	8940	8940	0
559	20241119	102900	8441500	8940	8940	8940	8940	0
560	20241119	102800	8441500	8940	8940	8940	8940	0
561	20241119	102700	8441500	8940	8940	8940	8940	0
562	20241119	102600	8441500	8940	8940	8940	8940	0
563	20241119	102500	8441500	8940	8940	8940	8940	0
564	20241119	102400	8441500	8940	8940	8940	8940	0
565	20241119	102300	8441500	8940	8940	8940	8940	1
566	20241119	102200	8432560	8950	8950	8950	8950	0
567	20241119	102100	8432560	8950	8950	8950	8950	0
568	20241119	102000	8432560	8950	8950	8950	8950	0
569	20241119	101900	8432560	8950	8950	8950	8950	0
570	20241119	101800	8432560	8950	8950	8950	8950	0
571	20241119	101700	8432560	8950	8950	8950	8950	0
572	20241119	101600	8432560	8950	8960	8960	8950	60
573	20241119	101500	7895060	8970	8970	8970	8970	0
574	20241119	101400	7895060	8970	8970	8970	8970	0
575	20241119	101300	7895060	8970	8970	8970	8970	0
576	20241119	101200	7895060	8970	8970	8970	8970	0
577	20241119	101100	7895060	8970	8970	8970	8970	28
578	20241119	101000	7643900	8970	8970	8970	8970	0
579	20241119	100900	7643900	8970	8970	8970	8970	0
580	20241119	100800	7643900	8970	8970	8970	8970	0
581	20241119	100700	7643900	8970	8970	8970	8970	0
582	20241119	100600	7643900	8970	8970	8970	8970	0
583	20241119	100500	7643900	8970	8970	8970	8970	1
584	20241119	100400	7634930	8970	8970	8970	8970	0
585	20241119	100300	7634930	8970	8970	8970	8970	0
586	20241119	100200	7634930	8970	8970	8970	8970	0
587	20241119	100100	7634930	8970	8970	8970	8970	0
588	20241119	100000	7634930	8970	8970	8970	8970	0
589	20241119	095900	7634930	8970	8970	8970	8970	0
590	20241119	095800	7634930	8970	8970	8970	8970	0
591	20241119	095700	7634930	8970	8970	8970	8970	0
592	20241119	095600	7634930	8970	8970	8970	8970	1
593	20241119	095500	7625960	8980	8980	8980	8980	0
594	20241119	095400	7625960	8980	8980	8980	8980	0
595	20241119	095300	7625960	8980	8980	8980	8980	0
596	20241119	095200	7625960	8980	8990	8990	8980	3
597	20241119	095100	7599010	8990	8990	8990	8990	1
598	20241119	095000	7590020	9000	8980	9000	8980	4
599	20241119	094900	7554040	9080	9080	9080	9080	0
600	20241119	094800	7554040	9080	9080	9080	9080	0
601	20241119	094700	7554040	9080	9080	9080	9080	0
602	20241119	094600	7554040	9080	9080	9080	9080	0
603	20241119	094500	7554040	9080	9080	9080	9080	0
604	20241119	094400	7554040	9080	9080	9080	9080	10
605	20241119	094300	7463240	9080	9080	9080	9080	1
606	20241119	094200	7454160	8970	8970	8970	8970	1
607	20241119	094100	7445190	9080	9080	9080	9080	0
608	20241119	094000	7445190	9080	9080	9080	9080	1
609	20241119	093900	7436110	9080	9080	9080	9080	0
610	20241119	093800	7436110	9080	9080	9080	9080	0
611	20241119	093700	7436110	9080	9080	9080	9080	0
612	20241119	093600	7436110	9080	9010	9080	9010	11
613	20241119	093500	7336930	9090	9090	9090	9090	2
614	20241119	093400	7318750	8960	9060	9080	8960	551
615	20241119	093300	2315860	9100	9100	9100	9100	0
616	20241119	093200	2315860	9100	9100	9100	9100	0
617	20241119	093100	2315860	9100	9100	9100	9100	0
618	20241119	093000	2315860	9100	9100	9100	9100	0
619	20241119	092900	2315860	9100	9100	9100	9100	0
620	20241119	092800	2315860	9100	9100	9100	9100	0
621	20241119	092700	2315860	9100	9100	9100	9100	0
622	20241119	092600	2315860	9100	9100	9100	9100	1
623	20241119	092500	2306760	9170	9170	9170	9170	0
624	20241119	092400	2306760	9170	9170	9170	9170	0
625	20241119	092300	2306760	9170	9170	9170	9170	0
626	20241119	092200	2306760	9170	9170	9170	9170	0
627	20241119	092100	2306760	9170	9160	9170	9160	3
628	20241119	092000	2279260	8930	8930	8930	8930	1
629	20241119	091900	2270330	9060	9060	9060	9060	0
630	20241119	091800	2270330	9060	9060	9060	9060	0
631	20241119	091700	2270330	9060	9060	9060	9060	0
632	20241119	091600	2270330	9060	9060	9060	9060	0
633	20241119	091500	2270330	9060	9060	9060	9060	0
634	20241119	091400	2270330	9060	8960	9060	8960	21
635	20241119	091300	2081800	8960	8960	8960	8960	0
636	20241119	091200	2081800	8960	8960	8960	8960	0
637	20241119	091100	2081800	8960	8960	8960	8960	12
638	20241119	091000	1974280	9050	9050	9050	9050	0
639	20241119	090900	1974280	9050	9070	9070	9050	210
640	20241119	090800	72490	9070	9070	9070	9070	0
641	20241119	090700	72490	9070	9070	9070	9070	0
642	20241119	090600	72490	9070	9070	9070	9070	0
643	20241119	090500	72490	9070	9070	9070	9070	0
644	20241119	090400	72490	9070	9070	9070	9070	0
645	20241119	090300	72490	9070	9070	9070	9070	1
646	20241119	090200	63420	9060	9060	9060	9060	0
647	20241119	090100	63420	9060	9060	9060	9060	1
648	20241119	090000	54360	9060	9060	9060	9060	6