KissMeData/002220/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	183600	13197246	1936	1936	1936	1936	152
3	20241119	183500	13197246	1936	1936	1936	1936	0
4	20241119	183400	13197246	1936	1936	1936	1936	0
5	20241119	183300	13197246	1936	1936	1936	1936	0
6	20241119	183200	13197246	1936	1936	1936	1936	0
7	20241119	183100	13197246	1936	1936	1936	1936	0
8	20241119	183000	13197246	1936	1936	1936	1936	0
9	20241119	182900	13197246	1936	1936	1936	1936	0
10	20241119	182800	13197246	1936	1936	1936	1936	0
11	20241119	182700	13197246	1936	1936	1936	1936	0
12	20241119	182600	13197246	1936	1936	1936	1936	0
13	20241119	182500	13197246	1936	1936	1936	1936	0
14	20241119	182400	13197246	1936	1936	1936	1936	0
15	20241119	182300	13197246	1936	1936	1936	1936	0
16	20241119	182200	13197246	1936	1936	1936	1936	0
17	20241119	182100	13197246	1936	1936	1936	1936	0
18	20241119	182000	13197246	1936	1936	1936	1936	0
19	20241119	181900	13197246	1936	1936	1936	1936	0
20	20241119	181800	13197246	1936	1936	1936	1936	0
21	20241119	181700	13197246	1936	1936	1936	1936	0
22	20241119	181600	13197246	1936	1936	1936	1936	0
23	20241119	181500	13197246	1936	1936	1936	1936	0
24	20241119	181400	13197246	1936	1936	1936	1936	0
25	20241119	181300	13197246	1936	1936	1936	1936	0
26	20241119	181200	13197246	1936	1936	1936	1936	0
27	20241119	181100	13197246	1936	1936	1936	1936	0
28	20241119	181000	13197246	1936	1936	1936	1936	0
29	20241119	180900	13197246	1936	1936	1936	1936	0
30	20241119	180800	13197246	1936	1936	1936	1936	0
31	20241119	180700	13197246	1936	1936	1936	1936	0
32	20241119	180600	13197246	1936	1936	1936	1936	152
33	20241119	180500	13197246	1936	1936	1936	1936	0
34	20241119	180400	13197246	1936	1936	1936	1936	0
35	20241119	180300	13197246	1936	1936	1936	1936	0
36	20241119	180200	13197246	1936	1936	1936	1936	0
37	20241119	180100	13197246	1936	1936	1936	1936	0
38	20241119	180000	13197246	1936	1936	1936	1936	0
39	20241119	175900	13197246	1936	1936	1936	1936	0
40	20241119	175800	13197246	1936	1936	1936	1936	0
41	20241119	175700	13197246	1936	1936	1936	1936	0
42	20241119	175600	13197246	1936	1936	1936	1936	0
43	20241119	175500	13197246	1936	1936	1936	1936	0
44	20241119	175400	13197246	1936	1936	1936	1936	0
45	20241119	175300	13197246	1936	1936	1936	1936	0
46	20241119	175200	13197246	1936	1936	1936	1936	0
47	20241119	175100	13197246	1936	1936	1936	1936	0
48	20241119	175000	13197246	1936	1936	1936	1936	0
49	20241119	174900	13197246	1936	1936	1936	1936	0
50	20241119	174800	13197246	1936	1936	1936	1936	0
51	20241119	174700	13197246	1936	1936	1936	1936	0
52	20241119	174600	13197246	1936	1936	1936	1936	0
53	20241119	174500	13197246	1936	1936	1936	1936	0
54	20241119	174400	13197246	1936	1936	1936	1936	0
55	20241119	174300	13197246	1936	1936	1936	1936	0
56	20241119	174200	13197246	1936	1936	1936	1936	0
57	20241119	174100	13197246	1936	1936	1936	1936	0
58	20241119	174000	13197246	1936	1936	1936	1936	0
59	20241119	173900	13197246	1936	1936	1936	1936	0
60	20241119	173800	13197246	1936	1936	1936	1936	0
61	20241119	173700	13197246	1936	1936	1936	1936	0
62	20241119	173600	13197246	1936	1936	1936	1936	152
63	20241119	173500	13197246	1936	1936	1936	1936	0
64	20241119	173400	13197246	1936	1936	1936	1936	0
65	20241119	173300	13197246	1936	1936	1936	1936	0
66	20241119	173200	13197246	1936	1936	1936	1936	0
67	20241119	173100	13197246	1936	1936	1936	1936	0
68	20241119	173000	13197246	1936	1936	1936	1936	0
69	20241119	172900	13197246	1936	1936	1936	1936	0
70	20241119	172800	13197246	1936	1936	1936	1936	0
71	20241119	172700	13197246	1936	1936	1936	1936	0
72	20241119	172600	13197246	1936	1936	1936	1936	0
73	20241119	172500	13197246	1936	1936	1936	1936	0
74	20241119	172400	13197246	1936	1936	1936	1936	0
75	20241119	172300	13197246	1936	1936	1936	1936	0
76	20241119	172200	13197246	1936	1936	1936	1936	0
77	20241119	172100	13197246	1936	1936	1936	1936	0
78	20241119	172000	13197246	1936	1936	1936	1936	0
79	20241119	171900	13197246	1936	1936	1936	1936	0
80	20241119	171800	13197246	1936	1936	1936	1936	0
81	20241119	171700	13197246	1936	1936	1936	1936	0
82	20241119	171600	13197246	1936	1936	1936	1936	0
83	20241119	171500	13197246	1936	1936	1936	1936	0
84	20241119	171400	13197246	1936	1936	1936	1936	0
85	20241119	171300	13197246	1936	1936	1936	1936	0
86	20241119	171200	13197246	1936	1936	1936	1936	0
87	20241119	171100	13197246	1936	1936	1936	1936	0
88	20241119	171000	13197246	1936	1936	1936	1936	0
89	20241119	170900	13197246	1936	1936	1936	1936	0
90	20241119	170800	13197246	1936	1936	1936	1936	0
91	20241119	170700	13197246	1936	1936	1936	1936	0
92	20241119	170600	13197246	1936	1936	1936	1936	152
93	20241119	170500	13197246	1936	1936	1936	1936	0
94	20241119	170400	13197246	1936	1936	1936	1936	0
95	20241119	170300	13197246	1936	1936	1936	1936	0
96	20241119	170200	13197246	1936	1936	1936	1936	0
97	20241119	170100	13197246	1936	1936	1936	1936	0
98	20241119	170000	13197246	1936	1936	1936	1936	0
99	20241119	165900	13197246	1936	1936	1936	1936	0
100	20241119	165800	13197246	1936	1936	1936	1936	0
101	20241119	165700	13197246	1936	1936	1936	1936	0
102	20241119	165600	13197246	1936	1936	1936	1936	0
103	20241119	165500	13197246	1936	1936	1936	1936	0
104	20241119	165400	13197246	1936	1936	1936	1936	0
105	20241119	165300	13197246	1936	1936	1936	1936	0
106	20241119	165200	13197246	1936	1936	1936	1936	0
107	20241119	165100	13197246	1936	1936	1936	1936	0
108	20241119	165000	13197246	1936	1936	1936	1936	0
109	20241119	164900	13197246	1936	1936	1936	1936	0
110	20241119	164800	13197246	1936	1936	1936	1936	0
111	20241119	164700	13197246	1936	1936	1936	1936	0
112	20241119	164600	13197246	1936	1936	1936	1936	0
113	20241119	164500	13197246	1936	1936	1936	1936	0
114	20241119	164400	13197246	1936	1936	1936	1936	0
115	20241119	164300	13197246	1936	1936	1936	1936	0
116	20241119	164200	13197246	1936	1936	1936	1936	0
117	20241119	164100	13197246	1936	1936	1936	1936	0
118	20241119	164000	13197246	1936	1936	1936	1936	0
119	20241119	163900	13197246	1936	1936	1936	1936	0
120	20241119	163800	13197246	1936	1936	1936	1936	0
121	20241119	163700	13197246	1936	1936	1936	1936	0
122	20241119	163600	13197246	1936	1936	1936	1936	152
123	20241119	163500	13197246	1936	1936	1936	1936	0
124	20241119	163400	13197246	1936	1936	1936	1936	0
125	20241119	163300	13197246	1936	1936	1936	1936	0
126	20241119	163200	13197246	1936	1936	1936	1936	0
127	20241119	163100	13197246	1936	1936	1936	1936	0
128	20241119	163000	13197246	1936	1936	1936	1936	0
129	20241119	162900	13197246	1936	1936	1936	1936	0
130	20241119	162800	13197246	1936	1936	1936	1936	0
131	20241119	162700	13197246	1936	1936	1936	1936	0
132	20241119	162600	13197246	1936	1936	1936	1936	0
133	20241119	162500	13197246	1936	1936	1936	1936	0
134	20241119	162400	13197246	1936	1936	1936	1936	0
135	20241119	162300	13197246	1936	1936	1936	1936	0
136	20241119	162200	13197246	1936	1936	1936	1936	0
137	20241119	162100	13197246	1936	1936	1936	1936	0
138	20241119	162000	13197246	1936	1936	1936	1936	0
139	20241119	161900	13197246	1936	1936	1936	1936	0
140	20241119	161800	13197246	1936	1936	1936	1936	0
141	20241119	161700	13197246	1936	1936	1936	1936	0
142	20241119	161600	13197246	1936	1936	1936	1936	0
143	20241119	161500	13197246	1936	1936	1936	1936	0
144	20241119	161400	13197246	1936	1936	1936	1936	0
145	20241119	161300	13197246	1936	1936	1936	1936	0
146	20241119	161200	13197246	1936	1936	1936	1936	0
147	20241119	161100	13197246	1936	1936	1936	1936	0
148	20241119	161000	13197246	1936	1936	1936	1936	0
149	20241119	160900	13197246	1936	1936	1936	1936	0
150	20241119	160800	13197246	1936	1936	1936	1936	0
151	20241119	160700	13197246	1936	1936	1936	1936	0
152	20241119	160600	13197246	1936	1936	1936	1936	152
153	20241119	160500	13197246	1936	1936	1936	1936	0
154	20241119	160400	13197246	1936	1936	1936	1936	0
155	20241119	160300	13197246	1936	1936	1936	1936	0
156	20241119	160200	13197246	1936	1936	1936	1936	0
157	20241119	160100	13197246	1936	1936	1936	1936	0
158	20241119	160000	13197246	1936	1936	1936	1936	0
159	20241119	155900	13197246	1936	1936	1936	1936	0
160	20241119	155800	13197246	1936	1936	1936	1936	0
161	20241119	155700	13197246	1936	1936	1936	1936	0
162	20241119	155600	13197246	1936	1936	1936	1936	0
163	20241119	155500	13197246	1936	1936	1936	1936	0
164	20241119	155400	13197246	1936	1936	1936	1936	0
165	20241119	155300	13197246	1936	1936	1936	1936	0
166	20241119	155200	13197246	1936	1936	1936	1936	0
167	20241119	155100	13197246	1936	1936	1936	1936	0
168	20241119	155000	13197246	1936	1936	1936	1936	0
169	20241119	154900	13197246	1936	1936	1936	1936	0
170	20241119	154800	13197246	1936	1936	1936	1936	0
171	20241119	154700	13197246	1936	1936	1936	1936	0
172	20241119	154600	13197246	1936	1936	1936	1936	0
173	20241119	154500	13197246	1936	1936	1936	1936	0
174	20241119	154400	13197246	1936	1936	1936	1936	0
175	20241119	154300	13197246	1936	1936	1936	1936	0
176	20241119	154200	13197246	1936	1936	1936	1936	0
177	20241119	154100	13197246	1936	1936	1936	1936	0
178	20241119	154000	13197246	1936	1936	1936	1936	0
179	20241119	153900	13197246	1936	1936	1936	1936	0
180	20241119	153800	13197246	1936	1936	1936	1936	0
181	20241119	153700	13197246	1936	1936	1936	1936	0
182	20241119	153600	13197246	1936	1936	1936	1936	152
183	20241119	153500	13197246	1936	1936	1936	1936	0
184	20241119	153400	13197246	1936	1936	1936	1936	0
185	20241119	153300	13197246	1936	1936	1936	1936	0
186	20241119	153200	13197246	1936	1936	1936	1936	0
187	20241119	153100	13197246	1936	1936	1936	1936	0
188	20241119	153000	13197246	1936	1936	1936	1936	152
189	20241119	152900	12902974	1916	1916	1916	1916	0
190	20241119	152800	12902974	1916	1916	1916	1916	0
191	20241119	152700	12902974	1916	1916	1916	1916	0
192	20241119	152600	12902974	1916	1916	1916	1916	0
193	20241119	152500	12902974	1916	1916	1916	1916	0
194	20241119	152400	12902974	1916	1916	1916	1916	0
195	20241119	152300	12902974	1916	1916	1916	1916	0
196	20241119	152200	12902974	1916	1916	1916	1916	0
197	20241119	152100	12902974	1916	1916	1916	1916	0
198	20241119	152000	12902974	1916	1916	1916	1916	0
199	20241119	151900	12902974	1916	1922	1922	1916	380
200	20241119	151800	12173375	1930	1930	1930	1930	0
201	20241119	151700	12173375	1930	1929	1930	1929	28
202	20241119	151600	12119361	1925	1925	1925	1925	0
203	20241119	151500	12119361	1925	1925	1925	1925	0
204	20241119	151400	12119361	1925	1925	1925	1925	0
205	20241119	151300	12119361	1925	1925	1925	1925	0
206	20241119	151200	12119361	1925	1925	1925	1925	12
207	20241119	151100	12096261	1925	1925	1925	1925	488
208	20241119	151000	11156861	1933	1933	1933	1933	0
209	20241119	150900	11156861	1933	1933	1933	1933	0
210	20241119	150800	11156861	1933	1933	1933	1933	0
211	20241119	150700	11156861	1933	1933	1933	1933	0
212	20241119	150600	11156861	1933	1933	1933	1933	0
213	20241119	150500	11156861	1933	1933	1933	1933	0
214	20241119	150400	11156861	1933	1933	1933	1933	0
215	20241119	150300	11156861	1933	1933	1933	1933	0
216	20241119	150200	11156861	1933	1933	1933	1933	0
217	20241119	150100	11156861	1933	1933	1933	1933	0
218	20241119	150000	11156861	1933	1933	1933	1933	0
219	20241119	145900	11156861	1933	1933	1933	1933	0
220	20241119	145800	11156861	1933	1933	1933	1933	0
221	20241119	145700	11156861	1933	1933	1933	1933	0
222	20241119	145600	11156861	1933	1933	1933	1933	2
223	20241119	145500	11152995	1933	1933	1933	1933	0
224	20241119	145400	11152995	1933	1933	1933	1933	0
225	20241119	145300	11152995	1933	1933	1933	1933	0
226	20241119	145200	11152995	1933	1933	1933	1933	0
227	20241119	145100	11152995	1933	1933	1933	1933	0
228	20241119	145000	11152995	1933	1933	1933	1933	0
229	20241119	144900	11152995	1933	1933	1933	1933	0
230	20241119	144800	11152995	1933	1933	1933	1933	0
231	20241119	144700	11152995	1933	1933	1933	1933	2
232	20241119	144600	11149129	1933	1933	1933	1933	0
233	20241119	144500	11149129	1933	1933	1933	1933	0
234	20241119	144400	11149129	1933	1933	1933	1933	0
235	20241119	144300	11149129	1933	1933	1933	1933	0
236	20241119	144200	11149129	1933	1933	1933	1933	30
237	20241119	144100	11091139	1934	1934	1934	1934	0
238	20241119	144000	11091139	1934	1934	1934	1934	0
239	20241119	143900	11091139	1934	1934	1934	1934	0
240	20241119	143800	11091139	1934	1934	1934	1934	0
241	20241119	143700	11091139	1934	1934	1934	1934	0
242	20241119	143600	11091139	1934	1934	1934	1934	0
243	20241119	143500	11091139	1934	1934	1934	1934	0
244	20241119	143400	11091139	1934	1934	1934	1934	0
245	20241119	143300	11091139	1934	1934	1934	1934	60
246	20241119	143200	10975099	1934	1934	1934	1934	0
247	20241119	143100	10975099	1934	1934	1934	1934	0
248	20241119	143000	10975099	1934	1934	1934	1934	0
249	20241119	142900	10975099	1934	1934	1934	1934	0
250	20241119	142800	10975099	1934	1934	1934	1934	0
251	20241119	142700	10975099	1934	1934	1934	1934	0
252	20241119	142600	10975099	1934	1934	1934	1934	0
253	20241119	142500	10975099	1934	1934	1934	1934	0
254	20241119	142400	10975099	1934	1934	1934	1934	0
255	20241119	142300	10975099	1934	1934	1934	1934	0
256	20241119	142200	10975099	1934	1934	1934	1934	0
257	20241119	142100	10975099	1934	1934	1934	1934	0
258	20241119	142000	10975099	1934	1934	1934	1934	0
259	20241119	141900	10975099	1934	1934	1934	1934	0
260	20241119	141800	10975099	1934	1934	1934	1934	0
261	20241119	141700	10975099	1934	1934	1934	1934	0
262	20241119	141600	10975099	1934	1934	1934	1934	0
263	20241119	141500	10975099	1934	1934	1934	1934	0
264	20241119	141400	10975099	1934	1934	1934	1934	0
265	20241119	141300	10975099	1934	1934	1934	1934	0
266	20241119	141200	10975099	1934	1934	1934	1934	0
267	20241119	141100	10975099	1934	1934	1934	1934	0
268	20241119	141000	10975099	1934	1934	1934	1934	0
269	20241119	140900	10975099	1934	1934	1934	1934	0
270	20241119	140800	10975099	1934	1934	1934	1934	0
271	20241119	140700	10975099	1934	1934	1934	1934	0
272	20241119	140600	10975099	1934	1934	1934	1934	0
273	20241119	140500	10975099	1934	1934	1934	1934	0
274	20241119	140400	10975099	1934	1934	1934	1934	0
275	20241119	140300	10975099	1934	1934	1934	1934	0
276	20241119	140200	10975099	1934	1934	1934	1934	0
277	20241119	140100	10975099	1934	1934	1934	1934	0
278	20241119	140000	10975099	1934	1934	1934	1934	34
279	20241119	135900	10909343	1933	1933	1933	1933	0
280	20241119	135800	10909343	1933	1933	1933	1933	0
281	20241119	135700	10909343	1933	1933	1933	1933	0
282	20241119	135600	10909343	1933	1933	1933	1933	0
283	20241119	135500	10909343	1933	1933	1933	1933	1
284	20241119	135400	10907410	1933	1933	1933	1933	1
285	20241119	135300	10905477	1933	1933	1934	1933	28
286	20241119	135200	10851351	1936	1936	1936	1936	0
287	20241119	135100	10851351	1936	1936	1936	1936	0
288	20241119	135000	10851351	1936	1936	1936	1936	0
289	20241119	134900	10851351	1936	1936	1936	1936	0
290	20241119	134800	10851351	1936	1936	1936	1936	0
291	20241119	134700	10851351	1936	1936	1936	1936	0
292	20241119	134600	10851351	1936	1936	1936	1936	0
293	20241119	134500	10851351	1936	1936	1936	1936	0
294	20241119	134400	10851351	1936	1936	1936	1936	0
295	20241119	134300	10851351	1936	1936	1936	1936	0
296	20241119	134200	10851351	1936	1936	1936	1936	0
297	20241119	134100	10851351	1936	1936	1936	1936	0
298	20241119	134000	10851351	1936	1936	1936	1936	0
299	20241119	133900	10851351	1936	1936	1936	1936	0
300	20241119	133800	10851351	1936	1936	1936	1936	0
301	20241119	133700	10851351	1936	1936	1936	1936	0
302	20241119	133600	10851351	1936	1936	1936	1936	0
303	20241119	133500	10851351	1936	1936	1936	1936	0
304	20241119	133400	10851351	1936	1936	1936	1936	0
305	20241119	133300	10851351	1936	1936	1936	1936	0
306	20241119	133200	10851351	1936	1936	1936	1936	0
307	20241119	133100	10851351	1936	1936	1936	1936	0
308	20241119	133000	10851351	1936	1936	1936	1936	0
309	20241119	132900	10851351	1936	1936	1936	1936	0
310	20241119	132800	10851351	1936	1936	1936	1936	0
311	20241119	132700	10851351	1936	1936	1936	1936	0
312	20241119	132600	10851351	1936	1936	1936	1936	0
313	20241119	132500	10851351	1936	1936	1936	1936	0
314	20241119	132400	10851351	1936	1936	1936	1936	0
315	20241119	132300	10851351	1936	1936	1936	1936	0
316	20241119	132200	10851351	1936	1936	1936	1936	0
317	20241119	132100	10851351	1936	1936	1936	1936	0
318	20241119	132000	10851351	1936	1936	1936	1936	0
319	20241119	131900	10851351	1936	1936	1936	1936	0
320	20241119	131800	10851351	1936	1936	1936	1936	0
321	20241119	131700	10851351	1936	1936	1936	1936	0
322	20241119	131600	10851351	1936	1936	1936	1936	0
323	20241119	131500	10851351	1936	1936	1936	1936	0
324	20241119	131400	10851351	1936	1936	1936	1936	0
325	20241119	131300	10851351	1936	1936	1936	1936	0
326	20241119	131200	10851351	1936	1936	1936	1936	0
327	20241119	131100	10851351	1936	1936	1936	1936	0
328	20241119	131000	10851351	1936	1936	1936	1936	0
329	20241119	130900	10851351	1936	1936	1936	1936	0
330	20241119	130800	10851351	1936	1936	1936	1936	0
331	20241119	130700	10851351	1936	1936	1936	1936	0
332	20241119	130600	10851351	1936	1936	1936	1936	0
333	20241119	130500	10851351	1936	1936	1936	1936	0
334	20241119	130400	10851351	1936	1936	1936	1936	0
335	20241119	130300	10851351	1936	1936	1936	1936	0
336	20241119	130200	10851351	1936	1936	1936	1936	0
337	20241119	130100	10851351	1936	1936	1936	1936	0
338	20241119	130000	10851351	1936	1936	1936	1936	0
339	20241119	125900	10851351	1936	1936	1936	1936	0
340	20241119	125800	10851351	1936	1936	1936	1936	0
341	20241119	125700	10851351	1936	1936	1936	1936	0
342	20241119	125600	10851351	1936	1936	1936	1936	0
343	20241119	125500	10851351	1936	1936	1936	1936	0
344	20241119	125400	10851351	1936	1936	1936	1936	0
345	20241119	125300	10851351	1936	1936	1936	1936	0
346	20241119	125200	10851351	1936	1936	1936	1936	0
347	20241119	125100	10851351	1936	1936	1936	1936	0
348	20241119	125000	10851351	1936	1936	1936	1936	0
349	20241119	124900	10851351	1936	1936	1936	1936	0
350	20241119	124800	10851351	1936	1936	1936	1936	0
351	20241119	124700	10851351	1936	1936	1936	1936	0
352	20241119	124600	10851351	1936	1936	1936	1936	0
353	20241119	124500	10851351	1936	1936	1936	1936	0
354	20241119	124400	10851351	1936	1936	1936	1936	0
355	20241119	124300	10851351	1936	1936	1936	1936	0
356	20241119	124200	10851351	1936	1936	1936	1936	0
357	20241119	124100	10851351	1936	1936	1936	1936	0
358	20241119	124000	10851351	1936	1936	1936	1936	0
359	20241119	123900	10851351	1936	1936	1936	1936	0
360	20241119	123800	10851351	1936	1936	1936	1936	0
361	20241119	123700	10851351	1936	1936	1936	1936	0
362	20241119	123600	10851351	1936	1936	1936	1936	0
363	20241119	123500	10851351	1936	1936	1936	1936	0
364	20241119	123400	10851351	1936	1936	1936	1936	0
365	20241119	123300	10851351	1936	1936	1936	1936	0
366	20241119	123200	10851351	1936	1936	1936	1936	0
367	20241119	123100	10851351	1936	1936	1936	1936	0
368	20241119	123000	10851351	1936	1936	1936	1936	0
369	20241119	122900	10851351	1936	1936	1936	1936	0
370	20241119	122800	10851351	1936	1936	1936	1936	1
371	20241119	122700	10849415	1936	1936	1936	1936	0
372	20241119	122600	10849415	1936	1936	1936	1936	0
373	20241119	122500	10849415	1936	1936	1936	1936	0
374	20241119	122400	10849415	1936	1936	1936	1936	0
375	20241119	122300	10849415	1936	1936	1936	1936	0
376	20241119	122200	10849415	1936	1936	1936	1936	0
377	20241119	122100	10849415	1936	1936	1936	1936	0
378	20241119	122000	10849415	1936	1936	1936	1936	0
379	20241119	121900	10849415	1936	1936	1936	1936	0
380	20241119	121800	10849415	1936	1936	1936	1936	0
381	20241119	121700	10849415	1936	1936	1936	1936	0
382	20241119	121600	10849415	1936	1936	1936	1936	0
383	20241119	121500	10849415	1936	1936	1936	1936	0
384	20241119	121400	10849415	1936	1936	1936	1936	0
385	20241119	121300	10849415	1936	1936	1936	1936	0
386	20241119	121200	10849415	1936	1936	1936	1936	0
387	20241119	121100	10849415	1936	1936	1936	1936	0
388	20241119	121000	10849415	1936	1936	1936	1936	0
389	20241119	120900	10849415	1936	1936	1936	1936	10
390	20241119	120800	10830055	1915	1915	1915	1915	0
391	20241119	120700	10830055	1915	1915	1915	1915	0
392	20241119	120600	10830055	1915	1915	1915	1915	0
393	20241119	120500	10830055	1915	1915	1915	1915	60
394	20241119	120400	10715155	1913	1913	1913	1913	0
395	20241119	120300	10715155	1913	1913	1913	1913	0
396	20241119	120200	10715155	1913	1913	1913	1913	0
397	20241119	120100	10715155	1913	1913	1913	1913	0
398	20241119	120000	10715155	1913	1913	1913	1913	0
399	20241119	115900	10715155	1913	1914	1914	1913	281
400	20241119	115800	10177481	1911	1911	1911	1911	0
401	20241119	115700	10177481	1911	1911	1911	1911	0
402	20241119	115600	10177481	1911	1911	1911	1911	0
403	20241119	115500	10177481	1911	1911	1911	1911	0
404	20241119	115400	10177481	1911	1911	1911	1911	0
405	20241119	115300	10177481	1911	1939	1939	1911	3698
406	20241119	115200	3092698	1940	1940	1940	1940	0
407	20241119	115100	3092698	1940	1940	1940	1940	0
408	20241119	115000	3092698	1940	1940	1940	1940	0
409	20241119	114900	3092698	1940	1940	1940	1940	0
410	20241119	114800	3092698	1940	1940	1940	1940	0
411	20241119	114700	3092698	1940	1940	1940	1940	0
412	20241119	114600	3092698	1940	1940	1940	1940	0
413	20241119	114500	3092698	1940	1940	1940	1940	0
414	20241119	114400	3092698	1940	1940	1940	1940	0
415	20241119	114300	3092698	1940	1940	1940	1940	0
416	20241119	114200	3092698	1940	1940	1940	1940	0
417	20241119	114100	3092698	1940	1940	1940	1940	0
418	20241119	114000	3092698	1940	1940	1940	1940	0
419	20241119	113900	3092698	1940	1940	1940	1940	0
420	20241119	113800	3092698	1940	1940	1940	1940	0
421	20241119	113700	3092698	1940	1940	1940	1940	0
422	20241119	113600	3092698	1940	1940	1940	1940	0
423	20241119	113500	3092698	1940	1940	1940	1940	0
424	20241119	113400	3092698	1940	1940	1940	1940	0
425	20241119	113300	3092698	1940	1940	1940	1940	0
426	20241119	113200	3092698	1940	1948	1948	1940	34
427	20241119	113100	3026687	1949	1949	1949	1949	0
428	20241119	113000	3026687	1949	1949	1949	1949	0
429	20241119	112900	3026687	1949	1949	1949	1949	0
430	20241119	112800	3026687	1949	1949	1949	1949	0
431	20241119	112700	3026687	1949	1949	1949	1949	53
432	20241119	112600	2923390	1949	1949	1949	1949	0
433	20241119	112500	2923390	1949	1949	1949	1949	0
434	20241119	112400	2923390	1949	1949	1949	1949	0
435	20241119	112300	2923390	1949	1949	1949	1949	1
436	20241119	112200	2921441	1949	1949	1949	1949	0
437	20241119	112100	2921441	1949	1949	1949	1949	0
438	20241119	112000	2921441	1949	1949	1949	1949	1
439	20241119	111900	2919492	1946	1946	1946	1946	0
440	20241119	111800	2919492	1946	1946	1946	1946	0
441	20241119	111700	2919492	1946	1946	1946	1946	0
442	20241119	111600	2919492	1946	1946	1946	1946	0
443	20241119	111500	2919492	1946	1946	1946	1946	0
444	20241119	111400	2919492	1946	1946	1946	1946	0
445	20241119	111300	2919492	1946	1946	1946	1946	0
446	20241119	111200	2919492	1946	1946	1946	1946	0
447	20241119	111100	2919492	1946	1946	1946	1946	0
448	20241119	111000	2919492	1946	1946	1946	1946	0
449	20241119	110900	2919492	1946	1946	1946	1946	0
450	20241119	110800	2919492	1946	1946	1946	1946	0
451	20241119	110700	2919492	1946	1946	1946	1946	0
452	20241119	110600	2919492	1946	1946	1946	1946	0
453	20241119	110500	2919492	1946	1946	1946	1946	0
454	20241119	110400	2919492	1946	1946	1946	1946	0
455	20241119	110300	2919492	1946	1946	1946	1946	0
456	20241119	110200	2919492	1946	1946	1946	1946	0
457	20241119	110100	2919492	1946	1946	1946	1946	0
458	20241119	110000	2919492	1946	1946	1946	1946	0
459	20241119	105900	2919492	1946	1946	1946	1946	0
460	20241119	105800	2919492	1946	1946	1946	1946	0
461	20241119	105700	2919492	1946	1946	1946	1946	0
462	20241119	105600	2919492	1946	1946	1946	1946	0
463	20241119	105500	2919492	1946	1946	1946	1946	0
464	20241119	105400	2919492	1946	1946	1946	1946	0
465	20241119	105300	2919492	1946	1946	1946	1946	0
466	20241119	105200	2919492	1946	1946	1946	1946	0
467	20241119	105100	2919492	1946	1946	1946	1946	0
468	20241119	105000	2919492	1946	1946	1946	1946	0
469	20241119	104900	2919492	1946	1946	1946	1946	1
470	20241119	104800	2917546	1947	1947	1947	1947	1
471	20241119	104700	2915599	1948	1948	1948	1948	0
472	20241119	104600	2915599	1948	1948	1948	1948	0
473	20241119	104500	2915599	1948	1948	1948	1948	0
474	20241119	104400	2915599	1948	1948	1948	1948	0
475	20241119	104300	2915599	1948	1948	1948	1948	2
476	20241119	104200	2911703	1948	1948	1948	1948	1
477	20241119	104100	2909755	1949	1949	1949	1949	0
478	20241119	104000	2909755	1949	1949	1949	1949	0
479	20241119	103900	2909755	1949	1949	1949	1949	0
480	20241119	103800	2909755	1949	1949	1949	1949	0
481	20241119	103700	2909755	1949	1949	1949	1949	2
482	20241119	103600	2905857	1949	1949	1949	1949	0
483	20241119	103500	2905857	1949	1949	1949	1949	0
484	20241119	103400	2905857	1949	1949	1949	1949	0
485	20241119	103300	2905857	1949	1949	1949	1949	1
486	20241119	103200	2903908	1950	1950	1950	1950	0
487	20241119	103100	2903908	1950	1950	1950	1950	0
488	20241119	103000	2903908	1950	1950	1950	1950	0
489	20241119	102900	2903908	1950	1950	1950	1950	0
490	20241119	102800	2903908	1950	1950	1950	1950	0
491	20241119	102700	2903908	1950	1950	1950	1950	0
492	20241119	102600	2903908	1950	1950	1950	1950	0
493	20241119	102500	2903908	1950	1950	1950	1950	0
494	20241119	102400	2903908	1950	1950	1950	1950	0
495	20241119	102300	2903908	1950	1950	1950	1950	0
496	20241119	102200	2903908	1950	1950	1950	1950	0
497	20241119	102100	2903908	1950	1950	1950	1950	0
498	20241119	102000	2903908	1950	1950	1950	1950	0
499	20241119	101900	2903908	1950	1950	1950	1950	0
500	20241119	101800	2903908	1950	1950	1950	1950	0
501	20241119	101700	2903908	1950	1950	1950	1950	0
502	20241119	101600	2903908	1950	1950	1950	1950	0
503	20241119	101500	2903908	1950	1950	1950	1950	0
504	20241119	101400	2903908	1950	1950	1950	1950	0
505	20241119	101300	2903908	1950	1950	1950	1950	0
506	20241119	101200	2903908	1950	1950	1950	1950	0
507	20241119	101100	2903908	1950	1950	1950	1950	0
508	20241119	101000	2903908	1950	1950	1950	1950	0
509	20241119	100900	2903908	1950	1950	1950	1950	0
510	20241119	100800	2903908	1950	1950	1950	1950	0
511	20241119	100700	2903908	1950	1950	1950	1950	0
512	20241119	100600	2903908	1950	1950	1950	1950	0
513	20241119	100500	2903908	1950	1950	1950	1950	0
514	20241119	100400	2903908	1950	1950	1950	1950	0
515	20241119	100300	2903908	1950	1950	1950	1950	0
516	20241119	100200	2903908	1950	1950	1950	1950	0
517	20241119	100100	2903908	1950	1950	1950	1950	0
518	20241119	100000	2903908	1950	1950	1950	1950	0
519	20241119	095900	2903908	1950	1950	1950	1950	0
520	20241119	095800	2903908	1950	1950	1950	1950	0
521	20241119	095700	2903908	1950	1950	1950	1950	0
522	20241119	095600	2903908	1950	1950	1950	1950	0
523	20241119	095500	2903908	1950	1950	1950	1950	0
524	20241119	095400	2903908	1950	1950	1950	1950	0
525	20241119	095300	2903908	1950	1950	1950	1950	0
526	20241119	095200	2903908	1950	1950	1950	1950	0
527	20241119	095100	2903908	1950	1950	1950	1950	0
528	20241119	095000	2903908	1950	1950	1950	1950	0
529	20241119	094900	2903908	1950	1950	1950	1950	0
530	20241119	094800	2903908	1950	1950	1950	1950	0
531	20241119	094700	2903908	1950	1950	1950	1950	0
532	20241119	094600	2903908	1950	1950	1950	1950	0
533	20241119	094500	2903908	1950	1950	1950	1950	0
534	20241119	094400	2903908	1950	1950	1950	1950	0
535	20241119	094300	2903908	1950	1950	1950	1950	0
536	20241119	094200	2903908	1950	1950	1950	1950	0
537	20241119	094100	2903908	1950	1950	1950	1950	0
538	20241119	094000	2903908	1950	1950	1950	1950	2
539	20241119	093900	2900008	1950	1950	1950	1950	0
540	20241119	093800	2900008	1950	1950	1950	1950	0
541	20241119	093700	2900008	1950	1950	1950	1950	0
542	20241119	093600	2900008	1950	1923	1950	1923	600
543	20241119	093500	1732781	1921	1921	1921	1921	104
544	20241119	093400	1532997	1923	1923	1923	1923	0
545	20241119	093300	1532997	1923	1923	1923	1923	0
546	20241119	093200	1532997	1923	1923	1923	1923	0
547	20241119	093100	1532997	1923	1922	1923	1922	5
548	20241119	093000	1523383	1922	1922	1922	1922	0
549	20241119	092900	1523383	1922	1921	1922	1921	2
550	20241119	092800	1519540	1920	1920	1920	1920	0
551	20241119	092700	1519540	1920	1920	1920	1920	0
552	20241119	092600	1519540	1920	1920	1920	1920	0
553	20241119	092500	1519540	1920	1920	1920	1920	0
554	20241119	092400	1519540	1920	1919	1920	1919	489
555	20241119	092300	580664	1910	1910	1910	1910	0
556	20241119	092200	580664	1910	1910	1910	1910	0
557	20241119	092100	580664	1910	1910	1910	1910	0
558	20241119	092000	580664	1910	1910	1910	1910	0
559	20241119	091900	580664	1910	1910	1910	1910	0
560	20241119	091800	580664	1910	1910	1910	1910	0
561	20241119	091700	580664	1910	1910	1910	1910	0
562	20241119	091600	580664	1910	1910	1910	1910	0
563	20241119	091500	580664	1910	1910	1910	1910	0
564	20241119	091400	580664	1910	1910	1910	1910	0
565	20241119	091300	580664	1910	1910	1910	1910	0
566	20241119	091200	580664	1910	1910	1910	1910	0
567	20241119	091100	580664	1910	1910	1910	1910	0
568	20241119	091000	580664	1910	1910	1910	1910	0
569	20241119	090900	580664	1910	1910	1910	1910	0
570	20241119	090800	580664	1910	1910	1910	1910	0
571	20241119	090700	580664	1910	1910	1910	1910	0
572	20241119	090600	580664	1910	1910	1910	1910	0
573	20241119	090500	580664	1910	1910	1910	1910	0
574	20241119	090400	580664	1910	1912	1912	1910	100
575	20241119	090300	389640	1910	1910	1910	1910	0
576	20241119	090200	389640	1910	1910	1910	1910	0
577	20241119	090100	389640	1910	1910	1910	1910	0
578	20241119	090000	389640	1910	1910	1910	1910	204