KissMeData/072770/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194600	240567856	1869	1869	1869	1869	2007
3	20241119	194500	240567856	1869	1869	1869	1869	0
4	20241119	194400	240567856	1869	1869	1869	1869	0
5	20241119	194300	240567856	1869	1869	1869	1869	0
6	20241119	194200	240567856	1869	1869	1869	1869	0
7	20241119	194100	240567856	1869	1869	1869	1869	0
8	20241119	194000	240567856	1869	1869	1869	1869	0
9	20241119	193900	240567856	1869	1869	1869	1869	0
10	20241119	193800	240567856	1869	1869	1869	1869	0
11	20241119	193700	240567856	1869	1869	1869	1869	0
12	20241119	193600	240567856	1869	1869	1869	1869	0
13	20241119	193500	240567856	1869	1869	1869	1869	0
14	20241119	193400	240567856	1869	1869	1869	1869	0
15	20241119	193300	240567856	1869	1869	1869	1869	0
16	20241119	193200	240567856	1869	1869	1869	1869	0
17	20241119	193100	240567856	1869	1869	1869	1869	0
18	20241119	193000	240567856	1869	1869	1869	1869	0
19	20241119	192900	240567856	1869	1869	1869	1869	0
20	20241119	192800	240567856	1869	1869	1869	1869	0
21	20241119	192700	240567856	1869	1869	1869	1869	0
22	20241119	192600	240567856	1869	1869	1869	1869	0
23	20241119	192500	240567856	1869	1869	1869	1869	0
24	20241119	192400	240567856	1869	1869	1869	1869	0
25	20241119	192300	240567856	1869	1869	1869	1869	0
26	20241119	192200	240567856	1869	1869	1869	1869	0
27	20241119	192100	240567856	1869	1869	1869	1869	0
28	20241119	192000	240567856	1869	1869	1869	1869	0
29	20241119	191900	240567856	1869	1869	1869	1869	0
30	20241119	191800	240567856	1869	1869	1869	1869	0
31	20241119	191700	240567856	1869	1869	1869	1869	0
32	20241119	191600	240567856	1869	1869	1869	1869	2007
33	20241119	191500	240567856	1869	1869	1869	1869	0
34	20241119	191400	240567856	1869	1869	1869	1869	0
35	20241119	191300	240567856	1869	1869	1869	1869	0
36	20241119	191200	240567856	1869	1869	1869	1869	0
37	20241119	191100	240567856	1869	1869	1869	1869	0
38	20241119	191000	240567856	1869	1869	1869	1869	0
39	20241119	190900	240567856	1869	1869	1869	1869	0
40	20241119	190800	240567856	1869	1869	1869	1869	0
41	20241119	190700	240567856	1869	1869	1869	1869	0
42	20241119	190600	240567856	1869	1869	1869	1869	0
43	20241119	190500	240567856	1869	1869	1869	1869	0
44	20241119	190400	240567856	1869	1869	1869	1869	0
45	20241119	190300	240567856	1869	1869	1869	1869	0
46	20241119	190200	240567856	1869	1869	1869	1869	0
47	20241119	190100	240567856	1869	1869	1869	1869	0
48	20241119	190000	240567856	1869	1869	1869	1869	0
49	20241119	185900	240567856	1869	1869	1869	1869	0
50	20241119	185800	240567856	1869	1869	1869	1869	0
51	20241119	185700	240567856	1869	1869	1869	1869	0
52	20241119	185600	240567856	1869	1869	1869	1869	0
53	20241119	185500	240567856	1869	1869	1869	1869	0
54	20241119	185400	240567856	1869	1869	1869	1869	0
55	20241119	185300	240567856	1869	1869	1869	1869	0
56	20241119	185200	240567856	1869	1869	1869	1869	0
57	20241119	185100	240567856	1869	1869	1869	1869	0
58	20241119	185000	240567856	1869	1869	1869	1869	0
59	20241119	184900	240567856	1869	1869	1869	1869	0
60	20241119	184800	240567856	1869	1869	1869	1869	0
61	20241119	184700	240567856	1869	1869	1869	1869	0
62	20241119	184600	240567856	1869	1869	1869	1869	2007
63	20241119	184500	240567856	1869	1869	1869	1869	0
64	20241119	184400	240567856	1869	1869	1869	1869	0
65	20241119	184300	240567856	1869	1869	1869	1869	0
66	20241119	184200	240567856	1869	1869	1869	1869	0
67	20241119	184100	240567856	1869	1869	1869	1869	0
68	20241119	184000	240567856	1869	1869	1869	1869	0
69	20241119	183900	240567856	1869	1869	1869	1869	0
70	20241119	183800	240567856	1869	1869	1869	1869	0
71	20241119	183700	240567856	1869	1869	1869	1869	0
72	20241119	183600	240567856	1869	1869	1869	1869	0
73	20241119	183500	240567856	1869	1869	1869	1869	0
74	20241119	183400	240567856	1869	1869	1869	1869	0
75	20241119	183300	240567856	1869	1869	1869	1869	0
76	20241119	183200	240567856	1869	1869	1869	1869	0
77	20241119	183100	240567856	1869	1869	1869	1869	0
78	20241119	183000	240567856	1869	1869	1869	1869	0
79	20241119	182900	240567856	1869	1869	1869	1869	0
80	20241119	182800	240567856	1869	1869	1869	1869	0
81	20241119	182700	240567856	1869	1869	1869	1869	0
82	20241119	182600	240567856	1869	1869	1869	1869	0
83	20241119	182500	240567856	1869	1869	1869	1869	0
84	20241119	182400	240567856	1869	1869	1869	1869	0
85	20241119	182300	240567856	1869	1869	1869	1869	0
86	20241119	182200	240567856	1869	1869	1869	1869	0
87	20241119	182100	240567856	1869	1869	1869	1869	0
88	20241119	182000	240567856	1869	1869	1869	1869	0
89	20241119	181900	240567856	1869	1869	1869	1869	0
90	20241119	181800	240567856	1869	1869	1869	1869	0
91	20241119	181700	240567856	1869	1869	1869	1869	0
92	20241119	181600	240567856	1869	1869	1869	1869	2007
93	20241119	181500	240567856	1869	1869	1869	1869	0
94	20241119	181400	240567856	1869	1869	1869	1869	0
95	20241119	181300	240567856	1869	1869	1869	1869	0
96	20241119	181200	240567856	1869	1869	1869	1869	0
97	20241119	181100	240567856	1869	1869	1869	1869	0
98	20241119	181000	240567856	1869	1869	1869	1869	0
99	20241119	180900	240567856	1869	1869	1869	1869	0
100	20241119	180800	240567856	1869	1869	1869	1869	0
101	20241119	180700	240567856	1869	1869	1869	1869	0
102	20241119	180600	240567856	1869	1869	1869	1869	0
103	20241119	180500	240567856	1869	1869	1869	1869	0
104	20241119	180400	240567856	1869	1869	1869	1869	0
105	20241119	180300	240567856	1869	1869	1869	1869	0
106	20241119	180200	240567856	1869	1869	1869	1869	0
107	20241119	180100	240567856	1869	1869	1869	1869	0
108	20241119	180000	240567856	1869	1869	1869	1869	0
109	20241119	175900	240567856	1869	1869	1869	1869	0
110	20241119	175800	240567856	1869	1869	1869	1869	0
111	20241119	175700	240567856	1869	1869	1869	1869	0
112	20241119	175600	240567856	1869	1869	1869	1869	0
113	20241119	175500	240567856	1869	1869	1869	1869	0
114	20241119	175400	240567856	1869	1869	1869	1869	0
115	20241119	175300	240567856	1869	1869	1869	1869	0
116	20241119	175200	240567856	1869	1869	1869	1869	0
117	20241119	175100	240567856	1869	1869	1869	1869	0
118	20241119	175000	240567856	1869	1869	1869	1869	0
119	20241119	174900	240567856	1869	1869	1869	1869	0
120	20241119	174800	240567856	1869	1869	1869	1869	0
121	20241119	174700	240567856	1869	1869	1869	1869	0
122	20241119	174600	240567856	1869	1869	1869	1869	2007
123	20241119	174500	240567856	1869	1869	1869	1869	0
124	20241119	174400	240567856	1869	1869	1869	1869	0
125	20241119	174300	240567856	1869	1869	1869	1869	0
126	20241119	174200	240567856	1869	1869	1869	1869	0
127	20241119	174100	240567856	1869	1869	1869	1869	0
128	20241119	174000	240567856	1869	1869	1869	1869	0
129	20241119	173900	240567856	1869	1869	1869	1869	0
130	20241119	173800	240567856	1869	1869	1869	1869	0
131	20241119	173700	240567856	1869	1869	1869	1869	0
132	20241119	173600	240567856	1869	1869	1869	1869	0
133	20241119	173500	240567856	1869	1869	1869	1869	0
134	20241119	173400	240567856	1869	1869	1869	1869	0
135	20241119	173300	240567856	1869	1869	1869	1869	0
136	20241119	173200	240567856	1869	1869	1869	1869	0
137	20241119	173100	240567856	1869	1869	1869	1869	0
138	20241119	173000	240567856	1869	1869	1869	1869	0
139	20241119	172900	240567856	1869	1869	1869	1869	0
140	20241119	172800	240567856	1869	1869	1869	1869	0
141	20241119	172700	240567856	1869	1869	1869	1869	0
142	20241119	172600	240567856	1869	1869	1869	1869	0
143	20241119	172500	240567856	1869	1869	1869	1869	0
144	20241119	172400	240567856	1869	1869	1869	1869	0
145	20241119	172300	240567856	1869	1869	1869	1869	0
146	20241119	172200	240567856	1869	1869	1869	1869	0
147	20241119	172100	240567856	1869	1869	1869	1869	0
148	20241119	172000	240567856	1869	1869	1869	1869	0
149	20241119	171900	240567856	1869	1869	1869	1869	0
150	20241119	171800	240567856	1869	1869	1869	1869	0
151	20241119	171700	240567856	1869	1869	1869	1869	0
152	20241119	171600	240567856	1869	1869	1869	1869	2007
153	20241119	171500	240567856	1869	1869	1869	1869	0
154	20241119	171400	240567856	1869	1869	1869	1869	0
155	20241119	171300	240567856	1869	1869	1869	1869	0
156	20241119	171200	240567856	1869	1869	1869	1869	0
157	20241119	171100	240567856	1869	1869	1869	1869	0
158	20241119	171000	240567856	1869	1869	1869	1869	0
159	20241119	170900	240567856	1869	1869	1869	1869	0
160	20241119	170800	240567856	1869	1869	1869	1869	0
161	20241119	170700	240567856	1869	1869	1869	1869	0
162	20241119	170600	240567856	1869	1869	1869	1869	0
163	20241119	170500	240567856	1869	1869	1869	1869	0
164	20241119	170400	240567856	1869	1869	1869	1869	0
165	20241119	170300	240567856	1869	1869	1869	1869	0
166	20241119	170200	240567856	1869	1869	1869	1869	0
167	20241119	170100	240567856	1869	1869	1869	1869	0
168	20241119	170000	240567856	1869	1869	1869	1869	0
169	20241119	165900	240567856	1869	1869	1869	1869	0
170	20241119	165800	240567856	1869	1869	1869	1869	0
171	20241119	165700	240567856	1869	1869	1869	1869	0
172	20241119	165600	240567856	1869	1869	1869	1869	0
173	20241119	165500	240567856	1869	1869	1869	1869	0
174	20241119	165400	240567856	1869	1869	1869	1869	0
175	20241119	165300	240567856	1869	1869	1869	1869	0
176	20241119	165200	240567856	1869	1869	1869	1869	0
177	20241119	165100	240567856	1869	1869	1869	1869	0
178	20241119	165000	240567856	1869	1869	1869	1869	0
179	20241119	164900	240567856	1869	1869	1869	1869	0
180	20241119	164800	240567856	1869	1869	1869	1869	0
181	20241119	164700	240567856	1869	1869	1869	1869	0
182	20241119	164600	240567856	1869	1869	1869	1869	2007
183	20241119	164500	240567856	1869	1869	1869	1869	0
184	20241119	164400	240567856	1869	1869	1869	1869	0
185	20241119	164300	240567856	1869	1869	1869	1869	0
186	20241119	164200	240567856	1869	1869	1869	1869	0
187	20241119	164100	240567856	1869	1869	1869	1869	0
188	20241119	164000	240567856	1869	1869	1869	1869	0
189	20241119	163900	240567856	1869	1869	1869	1869	0
190	20241119	163800	240567856	1869	1869	1869	1869	0
191	20241119	163700	240567856	1869	1869	1869	1869	0
192	20241119	163600	240567856	1869	1869	1869	1869	0
193	20241119	163500	240567856	1869	1869	1869	1869	0
194	20241119	163400	240567856	1869	1869	1869	1869	0
195	20241119	163300	240567856	1869	1869	1869	1869	0
196	20241119	163200	240567856	1869	1869	1869	1869	0
197	20241119	163100	240567856	1869	1869	1869	1869	0
198	20241119	163000	240567856	1869	1869	1869	1869	0
199	20241119	162900	240567856	1869	1869	1869	1869	0
200	20241119	162800	240567856	1869	1869	1869	1869	0
201	20241119	162700	240567856	1869	1869	1869	1869	0
202	20241119	162600	240567856	1869	1869	1869	1869	0
203	20241119	162500	240567856	1869	1869	1869	1869	0
204	20241119	162400	240567856	1869	1869	1869	1869	0
205	20241119	162300	240567856	1869	1869	1869	1869	0
206	20241119	162200	240567856	1869	1869	1869	1869	0
207	20241119	162100	240567856	1869	1869	1869	1869	0
208	20241119	162000	240567856	1869	1869	1869	1869	0
209	20241119	161900	240567856	1869	1869	1869	1869	0
210	20241119	161800	240567856	1869	1869	1869	1869	0
211	20241119	161700	240567856	1869	1869	1869	1869	0
212	20241119	161600	240567856	1869	1869	1869	1869	2007
213	20241119	161500	240567856	1869	1869	1869	1869	0
214	20241119	161400	240567856	1869	1869	1869	1869	0
215	20241119	161300	240567856	1869	1869	1869	1869	0
216	20241119	161200	240567856	1869	1869	1869	1869	0
217	20241119	161100	240567856	1869	1869	1869	1869	0
218	20241119	161000	240567856	1869	1869	1869	1869	0
219	20241119	160900	240567856	1869	1869	1869	1869	0
220	20241119	160800	240567856	1869	1869	1869	1869	0
221	20241119	160700	240567856	1869	1869	1869	1869	0
222	20241119	160600	240567856	1869	1869	1869	1869	0
223	20241119	160500	240567856	1869	1869	1869	1869	0
224	20241119	160400	240567856	1869	1869	1869	1869	0
225	20241119	160300	240567856	1869	1869	1869	1869	0
226	20241119	160200	240567856	1869	1869	1869	1869	0
227	20241119	160100	240567856	1869	1869	1869	1869	0
228	20241119	160000	240567856	1869	1869	1869	1869	0
229	20241119	155900	240567856	1869	1869	1869	1869	0
230	20241119	155800	240567856	1869	1869	1869	1869	0
231	20241119	155700	240567856	1869	1869	1869	1869	0
232	20241119	155600	240567856	1869	1869	1869	1869	0
233	20241119	155500	240567856	1869	1869	1869	1869	0
234	20241119	155400	240567856	1869	1869	1869	1869	0
235	20241119	155300	240567856	1869	1869	1869	1869	0
236	20241119	155200	240567856	1869	1869	1869	1869	0
237	20241119	155100	240567856	1869	1869	1869	1869	0
238	20241119	155000	240567856	1869	1869	1869	1869	0
239	20241119	154900	240567856	1869	1869	1869	1869	0
240	20241119	154800	240567856	1869	1869	1869	1869	0
241	20241119	154700	240567856	1869	1869	1869	1869	0
242	20241119	154600	240567856	1869	1869	1869	1869	2007
243	20241119	154500	240567856	1869	1869	1869	1869	0
244	20241119	154400	240567856	1869	1869	1869	1869	0
245	20241119	154300	240567856	1869	1869	1869	1869	0
246	20241119	154200	240567856	1869	1869	1869	1869	0
247	20241119	154100	240567856	1869	1869	1869	1869	0
248	20241119	154000	240567856	1869	1869	1869	1869	0
249	20241119	153900	240567856	1869	1869	1869	1869	0
250	20241119	153800	240567856	1869	1869	1869	1869	0
251	20241119	153700	240567856	1869	1869	1869	1869	0
252	20241119	153600	240567856	1869	1869	1869	1869	0
253	20241119	153500	240567856	1869	1869	1869	1869	0
254	20241119	153400	240567856	1869	1869	1869	1869	0
255	20241119	153300	240567856	1869	1869	1869	1869	0
256	20241119	153200	240567856	1869	1869	1869	1869	0
257	20241119	153100	240567856	1869	1869	1869	1869	0
258	20241119	153000	240567856	1869	1869	1869	1869	2007
259	20241119	152900	236816773	1870	1870	1870	1870	0
260	20241119	152800	236816773	1870	1870	1870	1870	0
261	20241119	152700	236816773	1870	1870	1870	1870	0
262	20241119	152600	236816773	1870	1870	1870	1870	0
263	20241119	152500	236816773	1870	1870	1870	1870	0
264	20241119	152400	236816773	1870	1870	1870	1870	0
265	20241119	152300	236816773	1870	1870	1870	1870	0
266	20241119	152200	236816773	1870	1870	1870	1870	0
267	20241119	152100	236816773	1870	1870	1870	1870	0
268	20241119	152000	236816773	1870	1870	1870	1870	0
269	20241119	151900	236816773	1870	1869	1870	1869	10
270	20241119	151800	236798082	1870	1857	1870	1857	500
271	20241119	151700	235863344	1871	1870	1871	1870	1001
272	20241119	151600	233991473	1855	1855	1855	1855	265
273	20241119	151500	233499898	1870	1870	1870	1870	0
274	20241119	151400	233499898	1870	1868	1870	1868	500
275	20241119	151300	232565734	1848	1845	1870	1845	1163
276	20241119	151200	230406062	1870	1870	1870	1870	0
277	20241119	151100	230406062	1870	1870	1870	1870	0
278	20241119	151000	230406062	1870	1870	1870	1870	0
279	20241119	150900	230406062	1870	1869	1870	1836	3732
280	20241119	150800	223435848	1869	1869	1869	1869	2
281	20241119	150700	223432110	1869	1869	1869	1869	1
282	20241119	150600	223430241	1870	1835	1870	1835	2698
283	20241119	150500	218420521	1860	1860	1860	1860	0
284	20241119	150400	218420521	1860	1860	1860	1860	0
285	20241119	150300	218420521	1860	1836	1860	1836	408
286	20241119	150200	217661785	1860	1860	1860	1860	0
287	20241119	150100	217661785	1860	1855	1860	1855	2001
288	20241119	150000	213943233	1856	1839	1856	1839	3636
289	20241119	145900	207231032	1841	1841	1841	1841	0
290	20241119	145800	207231032	1841	1841	1841	1841	0
291	20241119	145700	207231032	1841	1836	1841	1836	5569
292	20241119	145600	196979330	1838	1838	1838	1838	0
293	20241119	145500	196979330	1838	1838	1838	1838	0
294	20241119	145400	196979330	1838	1838	1838	1838	0
295	20241119	145300	196979330	1838	1838	1838	1838	1
296	20241119	145200	196977492	1829	1829	1829	1829	28
297	20241119	145100	196926280	1839	1826	1839	1821	1295
298	20241119	145000	194560539	1828	1829	1829	1828	150
299	20241119	144900	194286306	1829	1829	1829	1829	0
300	20241119	144800	194286306	1829	1829	1829	1829	39
301	20241119	144700	194214975	1840	1840	1840	1840	0
302	20241119	144600	194214975	1840	1840	1840	1840	0
303	20241119	144500	194214975	1840	1840	1840	1840	0
304	20241119	144400	194214975	1840	1840	1840	1840	0
305	20241119	144300	194214975	1840	1840	1840	1840	0
306	20241119	144200	194214975	1840	1840	1840	1840	0
307	20241119	144100	194214975	1840	1840	1840	1840	0
308	20241119	144000	194214975	1840	1840	1840	1840	0
309	20241119	143900	194214975	1840	1840	1840	1840	0
310	20241119	143800	194214975	1840	1840	1840	1840	0
311	20241119	143700	194214975	1840	1840	1840	1840	0
312	20241119	143600	194214975	1840	1840	1840	1840	0
313	20241119	143500	194214975	1840	1840	1840	1840	5
314	20241119	143400	194205775	1840	1840	1840	1840	1
315	20241119	143300	194203935	1840	1828	1840	1828	1549
316	20241119	143200	191372351	1830	1830	1830	1830	489
317	20241119	143100	190477481	1840	1840	1840	1840	0
318	20241119	143000	190477481	1840	1840	1840	1840	2
319	20241119	142900	190473801	1840	1830	1840	1830	12
320	20241119	142800	190451831	1828	1828	1828	1828	0
321	20241119	142700	190451831	1828	1828	1828	1828	0
322	20241119	142600	190451831	1828	1840	1840	1828	544
323	20241119	142500	189456387	1828	1828	1828	1828	0
324	20241119	142400	189456387	1828	1828	1828	1828	0
325	20241119	142300	189456387	1828	1828	1828	1828	10
326	20241119	142200	189438107	1840	1840	1840	1840	0
327	20241119	142100	189438107	1840	1838	1840	1838	5
328	20241119	142000	189428909	1828	1833	1833	1828	3480
329	20241119	141900	183058465	1841	1841	1841	1841	0
330	20241119	141800	183058465	1841	1841	1841	1841	0
331	20241119	141700	183058465	1841	1841	1841	1841	0
332	20241119	141600	183058465	1841	1841	1841	1841	89
333	20241119	141500	182894616	1841	1841	1841	1841	0
334	20241119	141400	182894616	1841	1841	1841	1841	0
335	20241119	141300	182894616	1841	1840	1841	1840	172
336	20241119	141200	182577973	1840	1840	1840	1840	0
337	20241119	141100	182577973	1840	1840	1840	1840	0
338	20241119	141000	182577973	1840	1840	1840	1840	0
339	20241119	140900	182577973	1840	1840	1840	1840	0
340	20241119	140800	182577973	1840	1839	1840	1839	4
341	20241119	140700	182570614	1831	1831	1831	1831	300
342	20241119	140600	182021314	1831	1832	1840	1831	634
343	20241119	140500	180860202	1832	1833	1833	1832	459
344	20241119	140400	180019261	1843	1843	1843	1843	0
345	20241119	140300	180019261	1843	1843	1843	1843	0
346	20241119	140200	180019261	1843	1843	1843	1843	0
347	20241119	140100	180019261	1843	1843	1843	1843	1
348	20241119	140000	180017418	1840	1840	1840	1840	0
349	20241119	135900	180017418	1840	1842	1842	1840	53
350	20241119	135800	179919872	1841	1841	1841	1841	0
351	20241119	135700	179919872	1841	1841	1841	1841	0
352	20241119	135600	179919872	1841	1841	1841	1841	0
353	20241119	135500	179919872	1841	1841	1841	1841	0
354	20241119	135400	179919872	1841	1841	1841	1841	0
355	20241119	135300	179919872	1841	1841	1841	1841	0
356	20241119	135200	179919872	1841	1841	1841	1841	0
357	20241119	135100	179919872	1841	1841	1841	1841	0
358	20241119	135000	179919872	1841	1841	1841	1841	0
359	20241119	134900	179919872	1841	1841	1841	1841	32
360	20241119	134800	179860960	1841	1841	1842	1841	6
361	20241119	134700	179849910	1841	1838	1841	1838	301
362	20241119	134600	179296669	1841	1841	1841	1841	0
363	20241119	134500	179296669	1841	1841	1841	1841	0
364	20241119	134400	179296669	1841	1841	1841	1841	0
365	20241119	134300	179296669	1841	1841	1841	1841	0
366	20241119	134200	179296669	1841	1841	1841	1841	0
367	20241119	134100	179296669	1841	1840	1841	1840	53
368	20241119	134000	179199099	1830	1834	1834	1829	2814
369	20241119	133900	174046795	1834	1834	1834	1834	0
370	20241119	133800	174046795	1834	1847	1847	1834	3
371	20241119	133700	174041280	1834	1834	1834	1834	0
372	20241119	133600	174041280	1834	1834	1834	1834	0
373	20241119	133500	174041280	1834	1834	1834	1834	0
374	20241119	133400	174041280	1834	1834	1834	1834	74
375	20241119	133300	173905564	1847	1847	1847	1847	0
376	20241119	133200	173905564	1847	1847	1847	1847	0
377	20241119	133100	173905564	1847	1837	1847	1835	528
378	20241119	133000	172935624	1837	1837	1837	1837	11
379	20241119	132900	172915417	1848	1848	1848	1848	0
380	20241119	132800	172915417	1848	1848	1848	1848	0
381	20241119	132700	172915417	1848	1845	1848	1845	100
382	20241119	132600	172730813	1845	1845	1845	1845	1
383	20241119	132500	172728968	1831	1846	1846	1831	1001
384	20241119	132400	170895664	1832	1832	1832	1832	581
385	20241119	132300	169831272	1847	1847	1847	1847	1
386	20241119	132200	169829425	1833	1833	1833	1833	0
387	20241119	132100	169829425	1833	1833	1833	1833	100
388	20241119	132000	169646125	1830	1835	1847	1830	2425
389	20241119	131900	165206695	1849	1849	1849	1849	0
390	20241119	131800	165206695	1849	1849	1849	1849	0
391	20241119	131700	165206695	1849	1849	1849	1849	0
392	20241119	131600	165206695	1849	1849	1849	1849	0
393	20241119	131500	165206695	1849	1849	1849	1849	0
394	20241119	131400	165206695	1849	1849	1849	1849	0
395	20241119	131300	165206695	1849	1849	1849	1849	1
396	20241119	131200	165204846	1830	1850	1850	1830	1213
397	20241119	131100	162984821	1832	1833	1833	1831	1682
398	20241119	131000	159904903	1831	1831	1831	1831	0
399	20241119	130900	159904903	1831	1845	1845	1830	4990
400	20241119	130800	150736379	1861	1861	1861	1861	0
401	20241119	130700	150736379	1861	1861	1861	1861	0
402	20241119	130600	150736379	1861	1847	1861	1846	517
403	20241119	130500	149781647	1857	1857	1857	1857	0
404	20241119	130400	149781647	1857	1857	1857	1857	0
405	20241119	130300	149781647	1857	1857	1857	1857	0
406	20241119	130200	149781647	1857	1857	1857	1857	80
407	20241119	130100	149633087	1857	1857	1857	1857	140
408	20241119	130000	149373107	1857	1856	1857	1856	301
409	20241119	125900	148814171	1856	1854	1856	1854	1800
410	20241119	125800	145474385	1857	1857	1857	1857	0
411	20241119	125700	145474385	1857	1857	1857	1857	0
412	20241119	125600	145474385	1857	1857	1857	1857	0
413	20241119	125500	145474385	1857	1857	1857	1857	0
414	20241119	125400	145474385	1857	1857	1857	1857	0
415	20241119	125300	145474385	1857	1857	1857	1857	0
416	20241119	125200	145474385	1857	1857	1857	1857	0
417	20241119	125100	145474385	1857	1857	1857	1857	0
418	20241119	125000	145474385	1857	1846	1857	1845	1501
419	20241119	124900	142704903	1857	1857	1857	1857	0
420	20241119	124800	142704903	1857	1857	1857	1857	0
421	20241119	124700	142704903	1857	1857	1857	1857	0
422	20241119	124600	142704903	1857	1857	1857	1857	1
423	20241119	124500	142703046	1844	1844	1844	1844	0
424	20241119	124400	142703046	1844	1845	1845	1844	1891
425	20241119	124300	139214230	1845	1845	1845	1845	0
426	20241119	124200	139214230	1845	1846	1846	1845	1000
427	20241119	124100	137369211	1846	1846	1846	1846	1
428	20241119	124000	137367365	1857	1857	1857	1857	0
429	20241119	123900	137367365	1857	1857	1857	1857	0
430	20241119	123800	137367365	1857	1857	1857	1857	0
431	20241119	123700	137367365	1857	1857	1857	1857	0
432	20241119	123600	137367365	1857	1857	1857	1857	1
433	20241119	123500	137365508	1846	1846	1846	1846	179
434	20241119	123400	137035074	1852	1852	1852	1852	0
435	20241119	123300	137035074	1852	1852	1852	1852	0
436	20241119	123200	137035074	1852	1852	1852	1852	0
437	20241119	123100	137035074	1852	1852	1852	1852	0
438	20241119	123000	137035074	1852	1852	1852	1852	0
439	20241119	122900	137035074	1852	1846	1852	1845	4021
440	20241119	122800	129616312	1845	1852	1852	1845	3
441	20241119	122700	129610763	1846	1853	1853	1845	6273
442	20241119	122600	118010092	1852	1859	1859	1852	3262
443	20241119	122500	111963905	1867	1856	1867	1854	1236
444	20241119	122400	109671468	1869	1869	1869	1869	2
445	20241119	122300	109667730	1855	1855	1855	1855	0
446	20241119	122200	109667730	1855	1855	1855	1855	0
447	20241119	122100	109667730	1855	1855	1855	1855	0
448	20241119	122000	109667730	1855	1855	1855	1855	1
449	20241119	121900	109665875	1855	1855	1855	1855	0
450	20241119	121800	109665875	1855	1855	1855	1855	0
451	20241119	121700	109665875	1855	1857	1857	1855	2575
452	20241119	121600	104887517	1857	1857	1857	1857	62
453	20241119	121500	104772383	1871	1871	1871	1871	0
454	20241119	121400	104772383	1871	1871	1871	1871	0
455	20241119	121300	104772383	1871	1871	1871	1871	0
456	20241119	121200	104772383	1871	1871	1871	1871	1
457	20241119	121100	104770512	1857	1857	1857	1857	65
458	20241119	121000	104649807	1871	1871	1871	1871	0
459	20241119	120900	104649807	1871	1871	1871	1871	0
460	20241119	120800	104649807	1871	1871	1871	1871	1
461	20241119	120700	104647936	1856	1856	1856	1856	0
462	20241119	120600	104647936	1856	1859	1859	1856	881
463	20241119	120500	103011593	1873	1873	1873	1873	0
464	20241119	120400	103011593	1873	1873	1873	1873	0
465	20241119	120300	103011593	1873	1873	1873	1873	0
466	20241119	120200	103011593	1873	1873	1873	1873	0
467	20241119	120100	103011593	1873	1860	1873	1860	48
468	20241119	120000	102922274	1873	1873	1873	1873	0
469	20241119	115900	102922274	1873	1873	1873	1873	1
470	20241119	115800	102920401	1860	1861	1861	1860	2389
471	20241119	115700	98476813	1874	1874	1874	1874	0
472	20241119	115600	98476813	1874	1874	1874	1874	0
473	20241119	115500	98476813	1874	1874	1874	1874	0
474	20241119	115400	98476813	1874	1874	1874	1874	0
475	20241119	115300	98476813	1874	1874	1874	1874	0
476	20241119	115200	98476813	1874	1873	1874	1873	7
477	20241119	115100	98463698	1875	1875	1875	1875	0
478	20241119	115000	98463698	1875	1875	1875	1875	0
479	20241119	114900	98463698	1875	1875	1875	1875	0
480	20241119	114800	98463698	1875	1875	1875	1875	0
481	20241119	114700	98463698	1875	1875	1875	1875	0
482	20241119	114600	98463698	1875	1875	1875	1875	0
483	20241119	114500	98463698	1875	1875	1875	1875	0
484	20241119	114400	98463698	1875	1875	1875	1875	0
485	20241119	114300	98463698	1875	1875	1875	1875	1
486	20241119	114200	98461823	1875	1873	1875	1873	100
487	20241119	114100	98274445	1860	1874	1874	1860	405
488	20241119	114000	97521117	1860	1861	1861	1860	306
489	20241119	113900	96951679	1861	1861	1861	1861	0
490	20241119	113800	96951679	1861	1861	1861	1861	0
491	20241119	113700	96951679	1861	1861	1861	1861	0
492	20241119	113600	96951679	1861	1861	1861	1861	0
493	20241119	113500	96951679	1861	1861	1861	1861	2
494	20241119	113400	96947957	1879	1879	1879	1879	0
495	20241119	113300	96947957	1879	1879	1879	1879	0
496	20241119	113200	96947957	1879	1879	1879	1879	0
497	20241119	113100	96947957	1879	1879	1879	1879	0
498	20241119	113000	96947957	1879	1879	1879	1879	0
499	20241119	112900	96947957	1879	1879	1879	1879	0
500	20241119	112800	96947957	1879	1879	1879	1879	0
501	20241119	112700	96947957	1879	1879	1879	1879	1
502	20241119	112600	96946078	1858	1858	1858	1858	0
503	20241119	112500	96946078	1858	1858	1858	1858	0
504	20241119	112400	96946078	1858	1859	1859	1858	289
505	20241119	112300	96408841	1882	1882	1882	1882	0
506	20241119	112200	96408841	1882	1882	1882	1882	0
507	20241119	112100	96408841	1882	1882	1882	1882	0
508	20241119	112000	96408841	1882	1882	1882	1882	0
509	20241119	111900	96408841	1882	1882	1882	1882	0
510	20241119	111800	96408841	1882	1882	1882	1882	0
511	20241119	111700	96408841	1882	1882	1882	1882	0
512	20241119	111600	96408841	1882	1882	1882	1882	0
513	20241119	111500	96408841	1882	1882	1882	1882	0
514	20241119	111400	96408841	1882	1882	1882	1882	0
515	20241119	111300	96408841	1882	1882	1882	1882	0
516	20241119	111200	96408841	1882	1882	1882	1882	0
517	20241119	111100	96408841	1882	1882	1882	1882	0
518	20241119	111000	96408841	1882	1882	1882	1882	0
519	20241119	110900	96408841	1882	1882	1882	1882	465
520	20241119	110800	95533711	1884	1884	1884	1884	0
521	20241119	110700	95533711	1884	1884	1884	1884	0
522	20241119	110600	95533711	1884	1884	1884	1884	0
523	20241119	110500	95533711	1884	1884	1884	1884	0
524	20241119	110400	95533711	1884	1884	1884	1884	0
525	20241119	110300	95533711	1884	1884	1884	1884	0
526	20241119	110200	95533711	1884	1884	1884	1884	0
527	20241119	110100	95533711	1884	1884	1884	1884	0
528	20241119	110000	95533711	1884	1884	1884	1884	0
529	20241119	105900	95533711	1884	1884	1884	1884	0
530	20241119	105800	95533711	1884	1884	1884	1884	0
531	20241119	105700	95533711	1884	1884	1884	1884	0
532	20241119	105600	95533711	1884	1884	1884	1884	0
533	20241119	105500	95533711	1884	1884	1884	1884	1
534	20241119	105400	95531827	1885	1885	1885	1885	0
535	20241119	105300	95531827	1885	1885	1885	1885	0
536	20241119	105200	95531827	1885	1885	1885	1885	0
537	20241119	105100	95531827	1885	1885	1885	1885	0
538	20241119	105000	95531827	1885	1885	1885	1885	0
539	20241119	104900	95531827	1885	1885	1885	1885	0
540	20241119	104800	95531827	1885	1885	1885	1885	0
541	20241119	104700	95531827	1885	1885	1885	1885	0
542	20241119	104600	95531827	1885	1885	1885	1885	0
543	20241119	104500	95531827	1885	1885	1885	1885	0
544	20241119	104400	95531827	1885	1885	1885	1885	0
545	20241119	104300	95531827	1885	1885	1885	1885	0
546	20241119	104200	95531827	1885	1885	1885	1885	1
547	20241119	104100	95529942	1877	1877	1877	1877	331
548	20241119	104000	94908655	1876	1876	1876	1876	123
549	20241119	103900	94677907	1876	1858	1876	1855	1002
550	20241119	103800	92817743	1872	1872	1872	1872	0
551	20241119	103700	92817743	1872	1872	1872	1872	0
552	20241119	103600	92817743	1872	1872	1872	1872	0
553	20241119	103500	92817743	1872	1869	1872	1869	5000
554	20241119	103400	83458328	1869	1868	1869	1868	142
555	20241119	103300	83193071	1858	1864	1864	1858	7496
556	20241119	103200	69235574	1872	1872	1872	1872	1
557	20241119	103100	69233702	1864	1864	1864	1864	0
558	20241119	103000	69233702	1864	1867	1867	1864	1885
559	20241119	102900	65718312	1872	1872	1872	1872	300
560	20241119	102800	65156712	1872	1872	1872	1872	0
561	20241119	102700	65156712	1872	1872	1872	1872	2
562	20241119	102600	65152968	1866	1871	1871	1866	625
563	20241119	102500	63984218	1872	1872	1872	1872	300
564	20241119	102400	63422618	1872	1872	1872	1872	1
565	20241119	102300	63420746	1866	1872	1872	1866	407
566	20241119	102200	62661278	1867	1872	1872	1867	1998
567	20241119	102100	58923132	1872	1872	1872	1872	6
568	20241119	102000	58911900	1871	1871	1871	1871	0
569	20241119	101900	58911900	1871	1871	1871	1871	1000
570	20241119	101800	57040900	1871	1870	1871	1870	155
571	20241119	101700	56750924	1871	1871	1871	1871	0
572	20241119	101600	56750924	1871	1871	1871	1871	0
573	20241119	101500	56750924	1871	1871	1871	1871	0
574	20241119	101400	56750924	1871	1871	1871	1871	3
575	20241119	101300	56745311	1878	1878	1878	1878	0
576	20241119	101200	56745311	1878	1878	1878	1878	0
577	20241119	101100	56745311	1878	1878	1878	1878	0
578	20241119	101000	56745311	1878	1878	1878	1878	0
579	20241119	100900	56745311	1878	1878	1878	1878	1
580	20241119	100800	56743433	1871	1871	1871	1871	7
581	20241119	100700	56730336	1871	1871	1871	1871	1
582	20241119	100600	56728465	1869	1885	1885	1869	1411
583	20241119	100500	54089629	1872	1872	1872	1872	0
584	20241119	100400	54089629	1872	1872	1872	1872	0
585	20241119	100300	54089629	1872	1872	1872	1872	0
586	20241119	100200	54089629	1872	1877	1877	1872	2878
587	20241119	100100	48696518	1877	1877	1877	1877	0
588	20241119	100000	48696518	1877	1877	1877	1877	10
589	20241119	095900	48677748	1877	1879	1879	1877	132
590	20241119	095800	48429981	1899	1899	1899	1899	0
591	20241119	095700	48429981	1899	1899	1899	1899	0
592	20241119	095600	48429981	1899	1899	1899	1899	0
593	20241119	095500	48429981	1899	1899	1899	1899	0
594	20241119	095400	48429981	1899	1899	1899	1899	1
595	20241119	095300	48428082	1902	1902	1902	1902	0
596	20241119	095200	48428082	1902	1902	1902	1902	0
597	20241119	095100	48428082	1902	1902	1902	1902	0
598	20241119	095000	48428082	1902	1902	1902	1902	0
599	20241119	094900	48428082	1902	1902	1902	1902	0
600	20241119	094800	48428082	1902	1902	1902	1902	0
601	20241119	094700	48428082	1902	1902	1902	1902	0
602	20241119	094600	48428082	1902	1902	1902	1902	0
603	20241119	094500	48428082	1902	1902	1902	1902	0
604	20241119	094400	48428082	1902	1902	1902	1902	0
605	20241119	094300	48428082	1902	1902	1902	1902	0
606	20241119	094200	48428082	1902	1902	1902	1902	1
607	20241119	094100	48426180	1902	1902	1902	1902	10
608	20241119	094000	48407160	1903	1903	1903	1903	2
609	20241119	093900	48403354	1904	1904	1904	1904	0
610	20241119	093800	48403354	1904	1882	1904	1876	931
611	20241119	093700	46654226	1882	1886	1886	1882	512
612	20241119	093600	45689630	1907	1907	1907	1907	0
613	20241119	093500	45689630	1907	1907	1907	1907	0
614	20241119	093400	45689630	1907	1887	1907	1886	30
615	20241119	093300	45632981	1908	1908	1908	1908	0
616	20241119	093200	45632981	1908	1895	1908	1890	3
617	20241119	093100	45627288	1909	1890	1909	1890	2
618	20241119	093000	45623489	1910	1910	1910	1910	1
619	20241119	092900	45621579	1888	1888	1888	1888	2
620	20241119	092800	45617803	1912	1912	1912	1912	1
621	20241119	092700	45615891	1891	1890	1891	1890	653
622	20241119	092600	44381153	1913	1913	1913	1913	0
623	20241119	092500	44381153	1913	1913	1913	1913	0
624	20241119	092400	44381153	1913	1913	1913	1913	1
625	20241119	092300	44379240	1913	1913	1914	1913	5020
626	20241119	092200	34775960	1914	1914	1914	1914	0
627	20241119	092100	34775960	1914	1915	1915	1914	373
628	20241119	092000	34061673	1915	1915	1915	1915	0
629	20241119	091900	34061673	1915	1915	1915	1915	0
630	20241119	091800	34061673	1915	1895	1921	1895	624
631	20241119	091700	32870547	1895	1877	1895	1877	102
632	20241119	091600	32679059	1893	1893	1893	1893	0
633	20241119	091500	32679059	1893	1878	1893	1878	491
634	20241119	091400	31751467	1878	1878	1878	1878	27
635	20241119	091300	31700761	1877	1885	1890	1877	2750
636	20241119	091200	26511312	1885	1885	1885	1885	500
637	20241119	091100	25568812	1889	1889	1889	1889	2
638	20241119	091000	25565034	1888	1875	1888	1875	1119
639	20241119	090900	23456089	1876	1876	1876	1876	298
640	20241119	090800	22897041	1885	1885	1885	1885	0
641	20241119	090700	22897041	1885	1885	1885	1885	0
642	20241119	090600	22897041	1885	1880	1885	1874	1004
643	20241119	090500	21010000	1883	1863	1884	1862	2622
644	20241119	090400	16115930	1863	1853	1866	1851	5929
645	20241119	090300	5136804	1852	1864	1864	1851	2761
646	20241119	090200	7560	1890	1890	1890	1890	0
647	20241119	090100	7560	1890	1890	1890	1890	0
648	20241119	090000	7560	1890	1890	1890	1890	4