KissMeData/006920/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184800	45355655	2400	2400	2400	2400	270
3	20241119	184700	45355655	2400	2400	2400	2400	0
4	20241119	184600	45355655	2400	2400	2400	2400	0
5	20241119	184500	45355655	2400	2400	2400	2400	0
6	20241119	184400	45355655	2400	2400	2400	2400	0
7	20241119	184300	45355655	2400	2400	2400	2400	0
8	20241119	184200	45355655	2400	2400	2400	2400	0
9	20241119	184100	45355655	2400	2400	2400	2400	0
10	20241119	184000	45355655	2400	2400	2400	2400	0
11	20241119	183900	45355655	2400	2400	2400	2400	0
12	20241119	183800	45355655	2400	2400	2400	2400	0
13	20241119	183700	45355655	2400	2400	2400	2400	0
14	20241119	183600	45355655	2400	2400	2400	2400	0
15	20241119	183500	45355655	2400	2400	2400	2400	0
16	20241119	183400	45355655	2400	2400	2400	2400	0
17	20241119	183300	45355655	2400	2400	2400	2400	0
18	20241119	183200	45355655	2400	2400	2400	2400	0
19	20241119	183100	45355655	2400	2400	2400	2400	0
20	20241119	183000	45355655	2400	2400	2400	2400	0
21	20241119	182900	45355655	2400	2400	2400	2400	0
22	20241119	182800	45355655	2400	2400	2400	2400	0
23	20241119	182700	45355655	2400	2400	2400	2400	0
24	20241119	182600	45355655	2400	2400	2400	2400	0
25	20241119	182500	45355655	2400	2400	2400	2400	0
26	20241119	182400	45355655	2400	2400	2400	2400	0
27	20241119	182300	45355655	2400	2400	2400	2400	0
28	20241119	182200	45355655	2400	2400	2400	2400	0
29	20241119	182100	45355655	2400	2400	2400	2400	0
30	20241119	182000	45355655	2400	2400	2400	2400	0
31	20241119	181900	45355655	2400	2400	2400	2400	0
32	20241119	181800	45355655	2400	2400	2400	2400	270
33	20241119	181700	45355655	2400	2400	2400	2400	0
34	20241119	181600	45355655	2400	2400	2400	2400	0
35	20241119	181500	45355655	2400	2400	2400	2400	0
36	20241119	181400	45355655	2400	2400	2400	2400	0
37	20241119	181300	45355655	2400	2400	2400	2400	0
38	20241119	181200	45355655	2400	2400	2400	2400	0
39	20241119	181100	45355655	2400	2400	2400	2400	0
40	20241119	181000	45355655	2400	2400	2400	2400	0
41	20241119	180900	45355655	2400	2400	2400	2400	0
42	20241119	180800	45355655	2400	2400	2400	2400	0
43	20241119	180700	45355655	2400	2400	2400	2400	0
44	20241119	180600	45355655	2400	2400	2400	2400	0
45	20241119	180500	45355655	2400	2400	2400	2400	0
46	20241119	180400	45355655	2400	2400	2400	2400	0
47	20241119	180300	45355655	2400	2400	2400	2400	0
48	20241119	180200	45355655	2400	2400	2400	2400	0
49	20241119	180100	45355655	2400	2400	2400	2400	0
50	20241119	180000	45355655	2400	2400	2400	2400	0
51	20241119	175900	45355655	2400	2400	2400	2400	0
52	20241119	175800	45355655	2400	2400	2400	2400	0
53	20241119	175700	45355655	2400	2400	2400	2400	0
54	20241119	175600	45355655	2400	2400	2400	2400	0
55	20241119	175500	45355655	2400	2400	2400	2400	0
56	20241119	175400	45355655	2400	2400	2400	2400	0
57	20241119	175300	45355655	2400	2400	2400	2400	0
58	20241119	175200	45355655	2400	2400	2400	2400	0
59	20241119	175100	45355655	2400	2400	2400	2400	0
60	20241119	175000	45355655	2400	2400	2400	2400	0
61	20241119	174900	45355655	2400	2400	2400	2400	0
62	20241119	174800	45355655	2400	2400	2400	2400	270
63	20241119	174700	45355655	2400	2400	2400	2400	0
64	20241119	174600	45355655	2400	2400	2400	2400	0
65	20241119	174500	45355655	2400	2400	2400	2400	0
66	20241119	174400	45355655	2400	2400	2400	2400	0
67	20241119	174300	45355655	2400	2400	2400	2400	0
68	20241119	174200	45355655	2400	2400	2400	2400	0
69	20241119	174100	45355655	2400	2400	2400	2400	0
70	20241119	174000	45355655	2400	2400	2400	2400	0
71	20241119	173900	45355655	2400	2400	2400	2400	0
72	20241119	173800	45355655	2400	2400	2400	2400	0
73	20241119	173700	45355655	2400	2400	2400	2400	0
74	20241119	173600	45355655	2400	2400	2400	2400	0
75	20241119	173500	45355655	2400	2400	2400	2400	0
76	20241119	173400	45355655	2400	2400	2400	2400	0
77	20241119	173300	45355655	2400	2400	2400	2400	0
78	20241119	173200	45355655	2400	2400	2400	2400	0
79	20241119	173100	45355655	2400	2400	2400	2400	0
80	20241119	173000	45355655	2400	2400	2400	2400	0
81	20241119	172900	45355655	2400	2400	2400	2400	0
82	20241119	172800	45355655	2400	2400	2400	2400	0
83	20241119	172700	45355655	2400	2400	2400	2400	0
84	20241119	172600	45355655	2400	2400	2400	2400	0
85	20241119	172500	45355655	2400	2400	2400	2400	0
86	20241119	172400	45355655	2400	2400	2400	2400	0
87	20241119	172300	45355655	2400	2400	2400	2400	0
88	20241119	172200	45355655	2400	2400	2400	2400	0
89	20241119	172100	45355655	2400	2400	2400	2400	0
90	20241119	172000	45355655	2400	2400	2400	2400	0
91	20241119	171900	45355655	2400	2400	2400	2400	0
92	20241119	171800	45355655	2400	2400	2400	2400	270
93	20241119	171700	45355655	2400	2400	2400	2400	0
94	20241119	171600	45355655	2400	2400	2400	2400	0
95	20241119	171500	45355655	2400	2400	2400	2400	0
96	20241119	171400	45355655	2400	2400	2400	2400	0
97	20241119	171300	45355655	2400	2400	2400	2400	0
98	20241119	171200	45355655	2400	2400	2400	2400	0
99	20241119	171100	45355655	2400	2400	2400	2400	0
100	20241119	171000	45355655	2400	2400	2400	2400	0
101	20241119	170900	45355655	2400	2400	2400	2400	0
102	20241119	170800	45355655	2400	2400	2400	2400	0
103	20241119	170700	45355655	2400	2400	2400	2400	0
104	20241119	170600	45355655	2400	2400	2400	2400	0
105	20241119	170500	45355655	2400	2400	2400	2400	0
106	20241119	170400	45355655	2400	2400	2400	2400	0
107	20241119	170300	45355655	2400	2400	2400	2400	0
108	20241119	170200	45355655	2400	2400	2400	2400	0
109	20241119	170100	45355655	2400	2400	2400	2400	0
110	20241119	170000	45355655	2400	2400	2400	2400	0
111	20241119	165900	45355655	2400	2400	2400	2400	0
112	20241119	165800	45355655	2400	2400	2400	2400	0
113	20241119	165700	45355655	2400	2400	2400	2400	0
114	20241119	165600	45355655	2400	2400	2400	2400	0
115	20241119	165500	45355655	2400	2400	2400	2400	0
116	20241119	165400	45355655	2400	2400	2400	2400	0
117	20241119	165300	45355655	2400	2400	2400	2400	0
118	20241119	165200	45355655	2400	2400	2400	2400	0
119	20241119	165100	45355655	2400	2400	2400	2400	0
120	20241119	165000	45355655	2400	2400	2400	2400	0
121	20241119	164900	45355655	2400	2400	2400	2400	0
122	20241119	164800	45355655	2400	2400	2400	2400	270
123	20241119	164700	45355655	2400	2400	2400	2400	0
124	20241119	164600	45355655	2400	2400	2400	2400	0
125	20241119	164500	45355655	2400	2400	2400	2400	0
126	20241119	164400	45355655	2400	2400	2400	2400	0
127	20241119	164300	45355655	2400	2400	2400	2400	0
128	20241119	164200	45355655	2400	2400	2400	2400	0
129	20241119	164100	45355655	2400	2400	2400	2400	0
130	20241119	164000	45355655	2400	2400	2400	2400	0
131	20241119	163900	45355655	2400	2400	2400	2400	0
132	20241119	163800	45355655	2400	2400	2400	2400	0
133	20241119	163700	45355655	2400	2400	2400	2400	0
134	20241119	163600	45355655	2400	2400	2400	2400	0
135	20241119	163500	45355655	2400	2400	2400	2400	0
136	20241119	163400	45355655	2400	2400	2400	2400	0
137	20241119	163300	45355655	2400	2400	2400	2400	0
138	20241119	163200	45355655	2400	2400	2400	2400	0
139	20241119	163100	45355655	2400	2400	2400	2400	0
140	20241119	163000	45355655	2400	2400	2400	2400	0
141	20241119	162900	45355655	2400	2400	2400	2400	0
142	20241119	162800	45355655	2400	2400	2400	2400	0
143	20241119	162700	45355655	2400	2400	2400	2400	0
144	20241119	162600	45355655	2400	2400	2400	2400	0
145	20241119	162500	45355655	2400	2400	2400	2400	0
146	20241119	162400	45355655	2400	2400	2400	2400	0
147	20241119	162300	45355655	2400	2400	2400	2400	0
148	20241119	162200	45355655	2400	2400	2400	2400	0
149	20241119	162100	45355655	2400	2400	2400	2400	0
150	20241119	162000	45355655	2400	2400	2400	2400	0
151	20241119	161900	45355655	2400	2400	2400	2400	0
152	20241119	161800	45355655	2400	2400	2400	2400	270
153	20241119	161700	45355655	2400	2400	2400	2400	0
154	20241119	161600	45355655	2400	2400	2400	2400	0
155	20241119	161500	45355655	2400	2400	2400	2400	0
156	20241119	161400	45355655	2400	2400	2400	2400	0
157	20241119	161300	45355655	2400	2400	2400	2400	0
158	20241119	161200	45355655	2400	2400	2400	2400	0
159	20241119	161100	45355655	2400	2400	2400	2400	0
160	20241119	161000	45355655	2400	2400	2400	2400	0
161	20241119	160900	45355655	2400	2400	2400	2400	0
162	20241119	160800	45355655	2400	2400	2400	2400	0
163	20241119	160700	45355655	2400	2400	2400	2400	0
164	20241119	160600	45355655	2400	2400	2400	2400	0
165	20241119	160500	45355655	2400	2400	2400	2400	0
166	20241119	160400	45355655	2400	2400	2400	2400	0
167	20241119	160300	45355655	2400	2400	2400	2400	0
168	20241119	160200	45355655	2400	2400	2400	2400	0
169	20241119	160100	45355655	2400	2400	2400	2400	0
170	20241119	160000	45355655	2400	2400	2400	2400	0
171	20241119	155900	45355655	2400	2400	2400	2400	0
172	20241119	155800	45355655	2400	2400	2400	2400	0
173	20241119	155700	45355655	2400	2400	2400	2400	0
174	20241119	155600	45355655	2400	2400	2400	2400	0
175	20241119	155500	45355655	2400	2400	2400	2400	0
176	20241119	155400	45355655	2400	2400	2400	2400	0
177	20241119	155300	45355655	2400	2400	2400	2400	0
178	20241119	155200	45355655	2400	2400	2400	2400	0
179	20241119	155100	45355655	2400	2400	2400	2400	0
180	20241119	155000	45355655	2400	2400	2400	2400	0
181	20241119	154900	45355655	2400	2400	2400	2400	0
182	20241119	154800	45355655	2400	2400	2400	2400	270
183	20241119	154700	45355655	2400	2400	2400	2400	0
184	20241119	154600	45355655	2400	2400	2400	2400	0
185	20241119	154500	45355655	2400	2400	2400	2400	0
186	20241119	154400	45355655	2400	2400	2400	2400	0
187	20241119	154300	45355655	2400	2400	2400	2400	0
188	20241119	154200	45355655	2400	2400	2400	2400	0
189	20241119	154100	45355655	2400	2400	2400	2400	0
190	20241119	154000	45355655	2400	2400	2400	2400	0
191	20241119	153900	45355655	2400	2400	2400	2400	0
192	20241119	153800	45355655	2400	2400	2400	2400	0
193	20241119	153700	45355655	2400	2400	2400	2400	0
194	20241119	153600	45355655	2400	2400	2400	2400	0
195	20241119	153500	45355655	2400	2400	2400	2400	0
196	20241119	153400	45355655	2400	2400	2400	2400	0
197	20241119	153300	45355655	2400	2400	2400	2400	0
198	20241119	153200	45355655	2400	2400	2400	2400	0
199	20241119	153100	45355655	2400	2400	2400	2400	0
200	20241119	153000	45355655	2400	2400	2400	2400	270
201	20241119	152900	44707655	2435	2435	2435	2435	0
202	20241119	152800	44707655	2435	2435	2435	2435	0
203	20241119	152700	44707655	2435	2435	2435	2435	0
204	20241119	152600	44707655	2435	2435	2435	2435	0
205	20241119	152500	44707655	2435	2435	2435	2435	0
206	20241119	152400	44707655	2435	2435	2435	2435	0
207	20241119	152300	44707655	2435	2435	2435	2435	0
208	20241119	152200	44707655	2435	2435	2435	2435	0
209	20241119	152100	44707655	2435	2435	2435	2435	0
210	20241119	152000	44707655	2435	2435	2435	2435	0
211	20241119	151900	44707655	2435	2435	2435	2435	0
212	20241119	151800	44707655	2435	2435	2435	2435	0
213	20241119	151700	44707655	2435	2435	2435	2435	1
214	20241119	151600	44705220	2400	2405	2405	2400	1035
215	20241119	151500	42219590	2405	2410	2410	2405	151
216	20241119	151400	41855950	2415	2415	2415	2415	46
217	20241119	151300	41744860	2440	2440	2440	2440	0
218	20241119	151200	41744860	2440	2440	2440	2440	0
219	20241119	151100	41744860	2440	2410	2440	2410	114
220	20241119	151000	41470090	2405	2405	2405	2405	0
221	20241119	150900	41470090	2405	2405	2405	2405	0
222	20241119	150800	41470090	2405	2405	2405	2405	301
223	20241119	150700	40746185	2405	2405	2405	2405	0
224	20241119	150600	40746185	2405	2405	2405	2405	0
225	20241119	150500	40746185	2405	2405	2405	2405	0
226	20241119	150400	40746185	2405	2405	2405	2405	0
227	20241119	150300	40746185	2405	2405	2405	2405	0
228	20241119	150200	40746185	2405	2400	2405	2400	131
229	20241119	150100	40431635	2405	2405	2405	2405	191
230	20241119	150000	39972280	2405	2405	2405	2405	0
231	20241119	145900	39972280	2405	2405	2405	2405	0
232	20241119	145800	39972280	2405	2405	2405	2405	70
233	20241119	145700	39803930	2415	2415	2415	2415	0
234	20241119	145600	39803930	2415	2415	2415	2415	0
235	20241119	145500	39803930	2415	2415	2415	2415	0
236	20241119	145400	39803930	2415	2415	2415	2415	0
237	20241119	145300	39803930	2415	2415	2415	2415	0
238	20241119	145200	39803930	2415	2415	2415	2415	0
239	20241119	145100	39803930	2415	2415	2415	2415	162
240	20241119	145000	39412700	2450	2410	2450	2410	415
241	20241119	144900	38402570	2405	2405	2405	2405	0
242	20241119	144800	38402570	2405	2405	2405	2405	100
243	20241119	144700	38162070	2410	2410	2410	2410	0
244	20241119	144600	38162070	2410	2410	2410	2410	0
245	20241119	144500	38162070	2410	2410	2410	2410	0
246	20241119	144400	38162070	2410	2410	2410	2410	0
247	20241119	144300	38162070	2410	2410	2410	2410	0
248	20241119	144200	38162070	2410	2410	2410	2410	0
249	20241119	144100	38162070	2410	2410	2410	2410	0
250	20241119	144000	38162070	2410	2410	2410	2410	0
251	20241119	143900	38162070	2410	2410	2410	2410	0
252	20241119	143800	38162070	2410	2410	2410	2410	0
253	20241119	143700	38162070	2410	2410	2410	2410	0
254	20241119	143600	38162070	2410	2410	2410	2410	0
255	20241119	143500	38162070	2410	2410	2410	2410	0
256	20241119	143400	38162070	2410	2410	2410	2410	0
257	20241119	143300	38162070	2410	2410	2410	2410	0
258	20241119	143200	38162070	2410	2410	2410	2410	0
259	20241119	143100	38162070	2410	2410	2410	2410	1
260	20241119	143000	38159660	2400	2400	2400	2400	0
261	20241119	142900	38159660	2400	2400	2400	2400	0
262	20241119	142800	38159660	2400	2400	2400	2400	0
263	20241119	142700	38159660	2400	2400	2400	2400	0
264	20241119	142600	38159660	2400	2400	2400	2400	0
265	20241119	142500	38159660	2400	2400	2400	2400	0
266	20241119	142400	38159660	2400	2400	2400	2400	21
267	20241119	142300	38109260	2400	2400	2400	2400	0
268	20241119	142200	38109260	2400	2400	2400	2400	0
269	20241119	142100	38109260	2400	2400	2400	2400	0
270	20241119	142000	38109260	2400	2400	2400	2400	0
271	20241119	141900	38109260	2400	2400	2400	2400	0
272	20241119	141800	38109260	2400	2400	2400	2400	0
273	20241119	141700	38109260	2400	2400	2400	2400	0
274	20241119	141600	38109260	2400	2400	2400	2400	0
275	20241119	141500	38109260	2400	2400	2400	2400	0
276	20241119	141400	38109260	2400	2400	2400	2400	0
277	20241119	141300	38109260	2400	2400	2400	2400	220
278	20241119	141200	37581260	2400	2400	2400	2400	0
279	20241119	141100	37581260	2400	2400	2400	2400	0
280	20241119	141000	37581260	2400	2400	2400	2400	0
281	20241119	140900	37581260	2400	2400	2400	2400	0
282	20241119	140800	37581260	2400	2400	2400	2400	0
283	20241119	140700	37581260	2400	2400	2400	2400	0
284	20241119	140600	37581260	2400	2400	2400	2400	0
285	20241119	140500	37581260	2400	2400	2400	2400	0
286	20241119	140400	37581260	2400	2400	2400	2400	0
287	20241119	140300	37581260	2400	2400	2400	2400	0
288	20241119	140200	37581260	2400	2400	2400	2400	0
289	20241119	140100	37581260	2400	2400	2400	2400	0
290	20241119	140000	37581260	2400	2400	2400	2400	0
291	20241119	135900	37581260	2400	2400	2400	2400	0
292	20241119	135800	37581260	2400	2400	2400	2400	0
293	20241119	135700	37581260	2400	2400	2400	2400	0
294	20241119	135600	37581260	2400	2400	2400	2400	0
295	20241119	135500	37581260	2400	2400	2400	2400	0
296	20241119	135400	37581260	2400	2400	2400	2400	500
297	20241119	135300	36381260	2410	2410	2410	2410	0
298	20241119	135200	36381260	2410	2410	2410	2410	37
299	20241119	135100	36292090	2430	2430	2430	2430	0
300	20241119	135000	36292090	2430	2420	2430	2420	400
301	20241119	134900	35321500	2400	2400	2400	2400	0
302	20241119	134800	35321500	2400	2405	2405	2400	833
303	20241119	134700	33318530	2405	2405	2405	2405	0
304	20241119	134600	33318530	2405	2405	2405	2405	0
305	20241119	134500	33318530	2405	2405	2405	2405	0
306	20241119	134400	33318530	2405	2405	2405	2405	775
307	20241119	134300	31454655	2405	2405	2405	2405	0
308	20241119	134200	31454655	2405	2405	2405	2405	0
309	20241119	134100	31454655	2405	2405	2405	2405	0
310	20241119	134000	31454655	2405	2405	2405	2405	0
311	20241119	133900	31454655	2405	2405	2405	2405	1
312	20241119	133800	31452250	2405	2405	2405	2405	0
313	20241119	133700	31452250	2405	2410	2410	2405	100
314	20241119	133600	31211580	2420	2420	2420	2420	0
315	20241119	133500	31211580	2420	2420	2420	2420	0
316	20241119	133400	31211580	2420	2420	2420	2420	0
317	20241119	133300	31211580	2420	2420	2420	2420	0
318	20241119	133200	31211580	2420	2420	2420	2420	0
319	20241119	133100	31211580	2420	2420	2420	2420	170
320	20241119	133000	30800180	2420	2420	2420	2420	0
321	20241119	132900	30800180	2420	2420	2420	2420	21
322	20241119	132800	30749360	2410	2410	2410	2410	0
323	20241119	132700	30749360	2410	2415	2415	2410	17
324	20241119	132600	30708340	2420	2420	2420	2420	0
325	20241119	132500	30708340	2420	2420	2420	2420	0
326	20241119	132400	30708340	2420	2420	2420	2420	0
327	20241119	132300	30708340	2420	2420	2420	2420	0
328	20241119	132200	30708340	2420	2420	2420	2420	0
329	20241119	132100	30708340	2420	2420	2420	2420	0
330	20241119	132000	30708340	2420	2420	2420	2420	0
331	20241119	131900	30708340	2420	2420	2420	2420	0
332	20241119	131800	30708340	2420	2420	2420	2420	0
333	20241119	131700	30708340	2420	2420	2420	2420	0
334	20241119	131600	30708340	2420	2420	2420	2420	0
335	20241119	131500	30708340	2420	2420	2420	2420	0
336	20241119	131400	30708340	2420	2420	2420	2420	0
337	20241119	131300	30708340	2420	2420	2420	2420	0
338	20241119	131200	30708340	2420	2420	2420	2420	0
339	20241119	131100	30708340	2420	2420	2420	2420	0
340	20241119	131000	30708340	2420	2420	2420	2420	0
341	20241119	130900	30708340	2420	2420	2420	2420	0
342	20241119	130800	30708340	2420	2415	2420	2415	20
343	20241119	130700	30660035	2415	2415	2415	2415	0
344	20241119	130600	30660035	2415	2415	2415	2415	0
345	20241119	130500	30660035	2415	2415	2415	2415	0
346	20241119	130400	30660035	2415	2410	2415	2410	121
347	20241119	130300	30368320	2415	2415	2415	2415	0
348	20241119	130200	30368320	2415	2415	2415	2415	0
349	20241119	130100	30368320	2415	2415	2415	2415	0
350	20241119	130000	30368320	2415	2415	2415	2415	0
351	20241119	125900	30368320	2415	2415	2415	2415	0
352	20241119	125800	30368320	2415	2415	2415	2415	0
353	20241119	125700	30368320	2415	2415	2415	2415	0
354	20241119	125600	30368320	2415	2415	2415	2415	0
355	20241119	125500	30368320	2415	2415	2415	2415	0
356	20241119	125400	30368320	2415	2415	2415	2415	0
357	20241119	125300	30368320	2415	2415	2415	2415	0
358	20241119	125200	30368320	2415	2415	2415	2415	0
359	20241119	125100	30368320	2415	2415	2415	2415	0
360	20241119	125000	30368320	2415	2415	2415	2415	50
361	20241119	124900	30247570	2415	2415	2415	2415	0
362	20241119	124800	30247570	2415	2415	2415	2415	0
363	20241119	124700	30247570	2415	2415	2415	2415	0
364	20241119	124600	30247570	2415	2415	2415	2415	0
365	20241119	124500	30247570	2415	2415	2415	2415	0
366	20241119	124400	30247570	2415	2415	2415	2415	0
367	20241119	124300	30247570	2415	2415	2415	2415	0
368	20241119	124200	30247570	2415	2415	2415	2415	0
369	20241119	124100	30247570	2415	2415	2415	2415	0
370	20241119	124000	30247570	2415	2415	2415	2415	0
371	20241119	123900	30247570	2415	2415	2415	2415	1
372	20241119	123800	30245155	2410	2410	2410	2410	0
373	20241119	123700	30245155	2410	2410	2410	2410	0
374	20241119	123600	30245155	2410	2410	2410	2410	0
375	20241119	123500	30245155	2410	2410	2410	2410	0
376	20241119	123400	30245155	2410	2410	2410	2410	0
377	20241119	123300	30245155	2410	2410	2410	2410	0
378	20241119	123200	30245155	2410	2410	2410	2410	586
379	20241119	123100	28832895	2410	2410	2410	2410	0
380	20241119	123000	28832895	2410	2410	2410	2410	0
381	20241119	122900	28832895	2410	2410	2410	2410	0
382	20241119	122800	28832895	2410	2410	2410	2410	0
383	20241119	122700	28832895	2410	2410	2410	2410	0
384	20241119	122600	28832895	2410	2410	2410	2410	0
385	20241119	122500	28832895	2410	2410	2410	2410	0
386	20241119	122400	28832895	2410	2410	2410	2410	0
387	20241119	122300	28832895	2410	2410	2410	2410	0
388	20241119	122200	28832895	2410	2410	2410	2410	0
389	20241119	122100	28832895	2410	2410	2410	2410	0
390	20241119	122000	28832895	2410	2410	2410	2410	0
391	20241119	121900	28832895	2410	2410	2410	2410	0
392	20241119	121800	28832895	2410	2410	2410	2410	0
393	20241119	121700	28832895	2410	2410	2410	2410	0
394	20241119	121600	28832895	2410	2410	2410	2410	0
395	20241119	121500	28832895	2410	2410	2410	2410	0
396	20241119	121400	28832895	2410	2410	2410	2410	0
397	20241119	121300	28832895	2410	2410	2410	2410	0
398	20241119	121200	28832895	2410	2410	2410	2410	0
399	20241119	121100	28832895	2410	2410	2410	2410	0
400	20241119	121000	28832895	2410	2410	2410	2410	0
401	20241119	120900	28832895	2410	2410	2410	2410	0
402	20241119	120800	28832895	2410	2410	2410	2410	4
403	20241119	120700	28823255	2430	2430	2430	2430	0
404	20241119	120600	28823255	2430	2430	2430	2430	0
405	20241119	120500	28823255	2430	2430	2430	2430	0
406	20241119	120400	28823255	2430	2430	2430	2430	0
407	20241119	120300	28823255	2430	2430	2430	2430	0
408	20241119	120200	28823255	2430	2430	2430	2430	0
409	20241119	120100	28823255	2430	2430	2430	2430	0
410	20241119	120000	28823255	2430	2430	2430	2430	0
411	20241119	115900	28823255	2430	2430	2430	2430	0
412	20241119	115800	28823255	2430	2430	2430	2430	300
413	20241119	115700	28094255	2410	2410	2410	2410	0
414	20241119	115600	28094255	2410	2410	2410	2410	0
415	20241119	115500	28094255	2410	2410	2410	2410	0
416	20241119	115400	28094255	2410	2410	2410	2410	0
417	20241119	115300	28094255	2410	2410	2410	2410	0
418	20241119	115200	28094255	2410	2410	2410	2410	0
419	20241119	115100	28094255	2410	2410	2410	2410	0
420	20241119	115000	28094255	2410	2410	2410	2410	0
421	20241119	114900	28094255	2410	2410	2410	2410	0
422	20241119	114800	28094255	2410	2410	2410	2410	1
423	20241119	114700	28091845	2410	2410	2410	2410	0
424	20241119	114600	28091845	2410	2410	2410	2410	0
425	20241119	114500	28091845	2410	2410	2410	2410	0
426	20241119	114400	28091845	2410	2410	2410	2410	0
427	20241119	114300	28091845	2410	2410	2410	2410	132
428	20241119	114200	27773725	2410	2410	2410	2410	0
429	20241119	114100	27773725	2410	2410	2410	2410	0
430	20241119	114000	27773725	2410	2410	2410	2410	0
431	20241119	113900	27773725	2410	2410	2410	2410	0
432	20241119	113800	27773725	2410	2410	2410	2410	0
433	20241119	113700	27773725	2410	2410	2410	2410	0
434	20241119	113600	27773725	2410	2410	2410	2410	0
435	20241119	113500	27773725	2410	2410	2410	2410	1
436	20241119	113400	27771315	2410	2410	2410	2410	0
437	20241119	113300	27771315	2410	2410	2410	2410	0
438	20241119	113200	27771315	2410	2410	2410	2410	0
439	20241119	113100	27771315	2410	2410	2410	2410	0
440	20241119	113000	27771315	2410	2410	2410	2410	0
441	20241119	112900	27771315	2410	2410	2410	2410	0
442	20241119	112800	27771315	2410	2410	2410	2410	0
443	20241119	112700	27771315	2410	2410	2410	2410	0
444	20241119	112600	27771315	2410	2410	2410	2410	116
445	20241119	112500	27491755	2410	2410	2410	2410	42
446	20241119	112400	27390535	2410	2410	2410	2410	0
447	20241119	112300	27390535	2410	2410	2410	2410	0
448	20241119	112200	27390535	2410	2410	2410	2410	0
449	20241119	112100	27390535	2410	2410	2410	2410	0
450	20241119	112000	27390535	2410	2410	2410	2410	0
451	20241119	111900	27390535	2410	2410	2410	2410	0
452	20241119	111800	27390535	2410	2410	2410	2410	0
453	20241119	111700	27390535	2410	2410	2410	2410	0
454	20241119	111600	27390535	2410	2410	2410	2410	0
455	20241119	111500	27390535	2410	2410	2410	2410	0
456	20241119	111400	27390535	2410	2410	2410	2410	0
457	20241119	111300	27390535	2410	2410	2410	2410	0
458	20241119	111200	27390535	2410	2410	2410	2410	0
459	20241119	111100	27390535	2410	2410	2410	2410	0
460	20241119	111000	27390535	2410	2410	2410	2410	0
461	20241119	110900	27390535	2410	2410	2410	2410	424
462	20241119	110800	26368695	2415	2415	2415	2415	0
463	20241119	110700	26368695	2415	2415	2415	2415	2
464	20241119	110600	26363865	2415	2415	2415	2415	4547
465	20241119	110500	15382860	2435	2435	2435	2435	0
466	20241119	110400	15382860	2435	2435	2435	2435	0
467	20241119	110300	15382860	2435	2435	2435	2435	0
468	20241119	110200	15382860	2435	2435	2435	2435	0
469	20241119	110100	15382860	2435	2435	2435	2435	0
470	20241119	110000	15382860	2435	2435	2435	2435	0
471	20241119	105900	15382860	2435	2435	2435	2435	0
472	20241119	105800	15382860	2435	2435	2435	2435	0
473	20241119	105700	15382860	2435	2435	2435	2435	0
474	20241119	105600	15382860	2435	2435	2435	2435	0
475	20241119	105500	15382860	2435	2435	2435	2435	33
476	20241119	105400	15302505	2435	2435	2435	2435	0
477	20241119	105300	15302505	2435	2435	2435	2435	58
478	20241119	105200	15161275	2415	2415	2415	2415	0
479	20241119	105100	15161275	2415	2415	2415	2415	0
480	20241119	105000	15161275	2415	2415	2415	2415	0
481	20241119	104900	15161275	2415	2415	2415	2415	0
482	20241119	104800	15161275	2415	2415	2415	2415	0
483	20241119	104700	15161275	2415	2415	2415	2415	0
484	20241119	104600	15161275	2415	2415	2415	2415	0
485	20241119	104500	15161275	2415	2415	2415	2415	0
486	20241119	104400	15161275	2415	2415	2415	2415	0
487	20241119	104300	15161275	2415	2415	2415	2415	0
488	20241119	104200	15161275	2415	2415	2415	2415	1000
489	20241119	104100	12746275	2435	2435	2435	2435	0
490	20241119	104000	12746275	2435	2435	2435	2435	0
491	20241119	103900	12746275	2435	2435	2435	2435	0
492	20241119	103800	12746275	2435	2435	2435	2435	0
493	20241119	103700	12746275	2435	2420	2435	2420	11
494	20241119	103600	12719610	2420	2420	2420	2420	0
495	20241119	103500	12719610	2420	2420	2420	2420	19
496	20241119	103400	12673630	2420	2420	2420	2420	0
497	20241119	103300	12673630	2420	2420	2420	2420	2
498	20241119	103200	12668790	2415	2415	2415	2415	0
499	20241119	103100	12668790	2415	2415	2415	2415	0
500	20241119	103000	12668790	2415	2415	2415	2415	79
501	20241119	102900	12478005	2420	2420	2420	2420	0
502	20241119	102800	12478005	2420	2420	2420	2420	3
503	20241119	102700	12470745	2420	2420	2420	2420	111
504	20241119	102600	12202125	2420	2420	2420	2420	0
505	20241119	102500	12202125	2420	2420	2420	2420	0
506	20241119	102400	12202125	2420	2420	2420	2420	616
507	20241119	102300	10711405	2430	2435	2435	2430	172
508	20241119	102200	10292635	2435	2435	2435	2435	110
509	20241119	102100	10024785	2430	2430	2430	2430	0
510	20241119	102000	10024785	2430	2430	2430	2430	338
511	20241119	101900	9203445	2415	2415	2415	2415	0
512	20241119	101800	9203445	2415	2415	2415	2415	0
513	20241119	101700	9203445	2415	2415	2415	2415	0
514	20241119	101600	9203445	2415	2415	2415	2415	0
515	20241119	101500	9203445	2415	2415	2415	2415	0
516	20241119	101400	9203445	2415	2415	2415	2415	0
517	20241119	101300	9203445	2415	2415	2415	2415	40
518	20241119	101200	9106845	2415	2415	2415	2415	110
519	20241119	101100	8841195	2415	2415	2415	2415	0
520	20241119	101000	8841195	2415	2415	2415	2415	0
521	20241119	100900	8841195	2415	2415	2415	2415	120
522	20241119	100800	8551395	2410	2410	2410	2410	0
523	20241119	100700	8551395	2410	2410	2410	2410	133
524	20241119	100600	8230865	2410	2410	2410	2410	0
525	20241119	100500	8230865	2410	2410	2410	2410	0
526	20241119	100400	8230865	2410	2410	2410	2410	0
527	20241119	100300	8230865	2410	2410	2410	2410	0
528	20241119	100200	8230865	2410	2410	2410	2410	300
529	20241119	100100	7507865	2415	2415	2415	2415	0
530	20241119	100000	7507865	2415	2415	2415	2415	0
531	20241119	095900	7507865	2415	2415	2415	2415	0
532	20241119	095800	7507865	2415	2415	2415	2415	281
533	20241119	095700	6829250	2415	2415	2415	2415	0
534	20241119	095600	6829250	2415	2415	2415	2415	0
535	20241119	095500	6829250	2415	2415	2415	2415	0
536	20241119	095400	6829250	2415	2415	2415	2415	0
537	20241119	095300	6829250	2415	2415	2415	2415	0
538	20241119	095200	6829250	2415	2415	2415	2415	0
539	20241119	095100	6829250	2415	2415	2415	2415	0
540	20241119	095000	6829250	2415	2415	2415	2415	150
541	20241119	094900	6467000	2430	2430	2430	2430	0
542	20241119	094800	6467000	2430	2430	2430	2430	0
543	20241119	094700	6467000	2430	2430	2430	2430	0
544	20241119	094600	6467000	2430	2430	2430	2430	0
545	20241119	094500	6467000	2430	2430	2430	2430	0
546	20241119	094400	6467000	2430	2430	2430	2430	0
547	20241119	094300	6467000	2430	2430	2430	2430	0
548	20241119	094200	6467000	2430	2430	2430	2430	1
549	20241119	094100	6464570	2430	2430	2430	2430	10
550	20241119	094000	6440270	2425	2425	2425	2425	144
551	20241119	093900	6091070	2425	2425	2425	2425	1
552	20241119	093800	6088645	2415	2415	2415	2415	0
553	20241119	093700	6088645	2415	2415	2415	2415	0
554	20241119	093600	6088645	2415	2415	2415	2415	0
555	20241119	093500	6088645	2415	2415	2415	2415	0
556	20241119	093400	6088645	2415	2415	2415	2415	0
557	20241119	093300	6088645	2415	2415	2415	2415	0
558	20241119	093200	6088645	2415	2415	2415	2415	0
559	20241119	093100	6088645	2415	2415	2415	2415	0
560	20241119	093000	6088645	2415	2415	2415	2415	10
561	20241119	092900	6064495	2415	2415	2415	2415	4
562	20241119	092800	6054835	2415	2415	2415	2415	0
563	20241119	092700	6054835	2415	2415	2415	2415	0
564	20241119	092600	6054835	2415	2415	2415	2415	0
565	20241119	092500	6054835	2415	2415	2415	2415	0
566	20241119	092400	6054835	2415	2415	2415	2415	0
567	20241119	092300	6054835	2415	2415	2415	2415	0
568	20241119	092200	6054835	2415	2415	2415	2415	0
569	20241119	092100	6054835	2415	2415	2415	2415	0
570	20241119	092000	6054835	2415	2415	2415	2415	0
571	20241119	091900	6054835	2415	2415	2415	2415	0
572	20241119	091800	6054835	2415	2415	2415	2415	0
573	20241119	091700	6054835	2415	2415	2415	2415	619
574	20241119	091600	4559950	2415	2415	2415	2415	83
575	20241119	091500	4359505	2435	2435	2435	2435	0
576	20241119	091400	4359505	2435	2435	2435	2435	0
577	20241119	091300	4359505	2435	2435	2435	2435	1
578	20241119	091200	4357070	2435	2435	2435	2435	0
579	20241119	091100	4357070	2435	2430	2435	2430	151
580	20241119	091000	3989990	2435	2435	2435	2435	1
581	20241119	090900	3987555	2435	2435	2435	2435	0
582	20241119	090800	3987555	2435	2435	2435	2435	301
583	20241119	090700	3254620	2435	2435	2435	2435	1
584	20241119	090600	3252185	2435	2435	2435	2435	1
585	20241119	090500	3249750	2435	2435	2435	2435	0
586	20241119	090400	3249750	2435	2435	2435	2435	1
587	20241119	090300	3247315	2410	2430	2430	2410	370
588	20241119	090200	2355250	2435	2435	2435	2435	0
589	20241119	090100	2355250	2435	2430	2435	2430	626
590	20241119	090000	831785	2430	2425	2430	2425	343