KissMeData/067010/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194200	41652705	2915	2915	2915	2915	398
3	20241119	194100	41652705	2915	2915	2915	2915	0
4	20241119	194000	41652705	2915	2915	2915	2915	0
5	20241119	193900	41652705	2915	2915	2915	2915	0
6	20241119	193800	41652705	2915	2915	2915	2915	0
7	20241119	193700	41652705	2915	2915	2915	2915	0
8	20241119	193600	41652705	2915	2915	2915	2915	0
9	20241119	193500	41652705	2915	2915	2915	2915	0
10	20241119	193400	41652705	2915	2915	2915	2915	0
11	20241119	193300	41652705	2915	2915	2915	2915	0
12	20241119	193200	41652705	2915	2915	2915	2915	0
13	20241119	193100	41652705	2915	2915	2915	2915	0
14	20241119	193000	41652705	2915	2915	2915	2915	0
15	20241119	192900	41652705	2915	2915	2915	2915	0
16	20241119	192800	41652705	2915	2915	2915	2915	0
17	20241119	192700	41652705	2915	2915	2915	2915	0
18	20241119	192600	41652705	2915	2915	2915	2915	0
19	20241119	192500	41652705	2915	2915	2915	2915	0
20	20241119	192400	41652705	2915	2915	2915	2915	0
21	20241119	192300	41652705	2915	2915	2915	2915	0
22	20241119	192200	41652705	2915	2915	2915	2915	0
23	20241119	192100	41652705	2915	2915	2915	2915	0
24	20241119	192000	41652705	2915	2915	2915	2915	0
25	20241119	191900	41652705	2915	2915	2915	2915	0
26	20241119	191800	41652705	2915	2915	2915	2915	0
27	20241119	191700	41652705	2915	2915	2915	2915	0
28	20241119	191600	41652705	2915	2915	2915	2915	0
29	20241119	191500	41652705	2915	2915	2915	2915	0
30	20241119	191400	41652705	2915	2915	2915	2915	0
31	20241119	191300	41652705	2915	2915	2915	2915	0
32	20241119	191200	41652705	2915	2915	2915	2915	398
33	20241119	191100	41652705	2915	2915	2915	2915	0
34	20241119	191000	41652705	2915	2915	2915	2915	0
35	20241119	190900	41652705	2915	2915	2915	2915	0
36	20241119	190800	41652705	2915	2915	2915	2915	0
37	20241119	190700	41652705	2915	2915	2915	2915	0
38	20241119	190600	41652705	2915	2915	2915	2915	0
39	20241119	190500	41652705	2915	2915	2915	2915	0
40	20241119	190400	41652705	2915	2915	2915	2915	0
41	20241119	190300	41652705	2915	2915	2915	2915	0
42	20241119	190200	41652705	2915	2915	2915	2915	0
43	20241119	190100	41652705	2915	2915	2915	2915	0
44	20241119	190000	41652705	2915	2915	2915	2915	0
45	20241119	185900	41652705	2915	2915	2915	2915	0
46	20241119	185800	41652705	2915	2915	2915	2915	0
47	20241119	185700	41652705	2915	2915	2915	2915	0
48	20241119	185600	41652705	2915	2915	2915	2915	0
49	20241119	185500	41652705	2915	2915	2915	2915	0
50	20241119	185400	41652705	2915	2915	2915	2915	0
51	20241119	185300	41652705	2915	2915	2915	2915	0
52	20241119	185200	41652705	2915	2915	2915	2915	0
53	20241119	185100	41652705	2915	2915	2915	2915	0
54	20241119	185000	41652705	2915	2915	2915	2915	0
55	20241119	184900	41652705	2915	2915	2915	2915	0
56	20241119	184800	41652705	2915	2915	2915	2915	0
57	20241119	184700	41652705	2915	2915	2915	2915	0
58	20241119	184600	41652705	2915	2915	2915	2915	0
59	20241119	184500	41652705	2915	2915	2915	2915	0
60	20241119	184400	41652705	2915	2915	2915	2915	0
61	20241119	184300	41652705	2915	2915	2915	2915	0
62	20241119	184200	41652705	2915	2915	2915	2915	398
63	20241119	184100	41652705	2915	2915	2915	2915	0
64	20241119	184000	41652705	2915	2915	2915	2915	0
65	20241119	183900	41652705	2915	2915	2915	2915	0
66	20241119	183800	41652705	2915	2915	2915	2915	0
67	20241119	183700	41652705	2915	2915	2915	2915	0
68	20241119	183600	41652705	2915	2915	2915	2915	0
69	20241119	183500	41652705	2915	2915	2915	2915	0
70	20241119	183400	41652705	2915	2915	2915	2915	0
71	20241119	183300	41652705	2915	2915	2915	2915	0
72	20241119	183200	41652705	2915	2915	2915	2915	0
73	20241119	183100	41652705	2915	2915	2915	2915	0
74	20241119	183000	41652705	2915	2915	2915	2915	0
75	20241119	182900	41652705	2915	2915	2915	2915	0
76	20241119	182800	41652705	2915	2915	2915	2915	0
77	20241119	182700	41652705	2915	2915	2915	2915	0
78	20241119	182600	41652705	2915	2915	2915	2915	0
79	20241119	182500	41652705	2915	2915	2915	2915	0
80	20241119	182400	41652705	2915	2915	2915	2915	0
81	20241119	182300	41652705	2915	2915	2915	2915	0
82	20241119	182200	41652705	2915	2915	2915	2915	0
83	20241119	182100	41652705	2915	2915	2915	2915	0
84	20241119	182000	41652705	2915	2915	2915	2915	0
85	20241119	181900	41652705	2915	2915	2915	2915	0
86	20241119	181800	41652705	2915	2915	2915	2915	0
87	20241119	181700	41652705	2915	2915	2915	2915	0
88	20241119	181600	41652705	2915	2915	2915	2915	0
89	20241119	181500	41652705	2915	2915	2915	2915	0
90	20241119	181400	41652705	2915	2915	2915	2915	0
91	20241119	181300	41652705	2915	2915	2915	2915	0
92	20241119	181200	41652705	2915	2915	2915	2915	398
93	20241119	181100	41652705	2915	2915	2915	2915	0
94	20241119	181000	41652705	2915	2915	2915	2915	0
95	20241119	180900	41652705	2915	2915	2915	2915	0
96	20241119	180800	41652705	2915	2915	2915	2915	0
97	20241119	180700	41652705	2915	2915	2915	2915	0
98	20241119	180600	41652705	2915	2915	2915	2915	0
99	20241119	180500	41652705	2915	2915	2915	2915	0
100	20241119	180400	41652705	2915	2915	2915	2915	0
101	20241119	180300	41652705	2915	2915	2915	2915	0
102	20241119	180200	41652705	2915	2915	2915	2915	0
103	20241119	180100	41652705	2915	2915	2915	2915	0
104	20241119	180000	41652705	2915	2915	2915	2915	0
105	20241119	175900	41652705	2915	2915	2915	2915	0
106	20241119	175800	41652705	2915	2915	2915	2915	0
107	20241119	175700	41652705	2915	2915	2915	2915	0
108	20241119	175600	41652705	2915	2915	2915	2915	0
109	20241119	175500	41652705	2915	2915	2915	2915	0
110	20241119	175400	41652705	2915	2915	2915	2915	0
111	20241119	175300	41652705	2915	2915	2915	2915	0
112	20241119	175200	41652705	2915	2915	2915	2915	0
113	20241119	175100	41652705	2915	2915	2915	2915	0
114	20241119	175000	41652705	2915	2915	2915	2915	0
115	20241119	174900	41652705	2915	2915	2915	2915	0
116	20241119	174800	41652705	2915	2915	2915	2915	0
117	20241119	174700	41652705	2915	2915	2915	2915	0
118	20241119	174600	41652705	2915	2915	2915	2915	0
119	20241119	174500	41652705	2915	2915	2915	2915	0
120	20241119	174400	41652705	2915	2915	2915	2915	0
121	20241119	174300	41652705	2915	2915	2915	2915	0
122	20241119	174200	41652705	2915	2915	2915	2915	398
123	20241119	174100	41652705	2915	2915	2915	2915	0
124	20241119	174000	41652705	2915	2915	2915	2915	0
125	20241119	173900	41652705	2915	2915	2915	2915	0
126	20241119	173800	41652705	2915	2915	2915	2915	0
127	20241119	173700	41652705	2915	2915	2915	2915	0
128	20241119	173600	41652705	2915	2915	2915	2915	0
129	20241119	173500	41652705	2915	2915	2915	2915	0
130	20241119	173400	41652705	2915	2915	2915	2915	0
131	20241119	173300	41652705	2915	2915	2915	2915	0
132	20241119	173200	41652705	2915	2915	2915	2915	0
133	20241119	173100	41652705	2915	2915	2915	2915	0
134	20241119	173000	41652705	2915	2915	2915	2915	0
135	20241119	172900	41652705	2915	2915	2915	2915	0
136	20241119	172800	41652705	2915	2915	2915	2915	0
137	20241119	172700	41652705	2915	2915	2915	2915	0
138	20241119	172600	41652705	2915	2915	2915	2915	0
139	20241119	172500	41652705	2915	2915	2915	2915	0
140	20241119	172400	41652705	2915	2915	2915	2915	0
141	20241119	172300	41652705	2915	2915	2915	2915	0
142	20241119	172200	41652705	2915	2915	2915	2915	0
143	20241119	172100	41652705	2915	2915	2915	2915	0
144	20241119	172000	41652705	2915	2915	2915	2915	0
145	20241119	171900	41652705	2915	2915	2915	2915	0
146	20241119	171800	41652705	2915	2915	2915	2915	0
147	20241119	171700	41652705	2915	2915	2915	2915	0
148	20241119	171600	41652705	2915	2915	2915	2915	0
149	20241119	171500	41652705	2915	2915	2915	2915	0
150	20241119	171400	41652705	2915	2915	2915	2915	0
151	20241119	171300	41652705	2915	2915	2915	2915	0
152	20241119	171200	41652705	2915	2915	2915	2915	398
153	20241119	171100	41652705	2915	2915	2915	2915	0
154	20241119	171000	41652705	2915	2915	2915	2915	0
155	20241119	170900	41652705	2915	2915	2915	2915	0
156	20241119	170800	41652705	2915	2915	2915	2915	0
157	20241119	170700	41652705	2915	2915	2915	2915	0
158	20241119	170600	41652705	2915	2915	2915	2915	0
159	20241119	170500	41652705	2915	2915	2915	2915	0
160	20241119	170400	41652705	2915	2915	2915	2915	0
161	20241119	170300	41652705	2915	2915	2915	2915	0
162	20241119	170200	41652705	2915	2915	2915	2915	0
163	20241119	170100	41652705	2915	2915	2915	2915	0
164	20241119	170000	41652705	2915	2915	2915	2915	0
165	20241119	165900	41652705	2915	2915	2915	2915	0
166	20241119	165800	41652705	2915	2915	2915	2915	0
167	20241119	165700	41652705	2915	2915	2915	2915	0
168	20241119	165600	41652705	2915	2915	2915	2915	0
169	20241119	165500	41652705	2915	2915	2915	2915	0
170	20241119	165400	41652705	2915	2915	2915	2915	0
171	20241119	165300	41652705	2915	2915	2915	2915	0
172	20241119	165200	41652705	2915	2915	2915	2915	0
173	20241119	165100	41652705	2915	2915	2915	2915	0
174	20241119	165000	41652705	2915	2915	2915	2915	0
175	20241119	164900	41652705	2915	2915	2915	2915	0
176	20241119	164800	41652705	2915	2915	2915	2915	0
177	20241119	164700	41652705	2915	2915	2915	2915	0
178	20241119	164600	41652705	2915	2915	2915	2915	0
179	20241119	164500	41652705	2915	2915	2915	2915	0
180	20241119	164400	41652705	2915	2915	2915	2915	0
181	20241119	164300	41652705	2915	2915	2915	2915	0
182	20241119	164200	41652705	2915	2915	2915	2915	398
183	20241119	164100	41652705	2915	2915	2915	2915	0
184	20241119	164000	41652705	2915	2915	2915	2915	0
185	20241119	163900	41652705	2915	2915	2915	2915	0
186	20241119	163800	41652705	2915	2915	2915	2915	0
187	20241119	163700	41652705	2915	2915	2915	2915	0
188	20241119	163600	41652705	2915	2915	2915	2915	0
189	20241119	163500	41652705	2915	2915	2915	2915	0
190	20241119	163400	41652705	2915	2915	2915	2915	0
191	20241119	163300	41652705	2915	2915	2915	2915	0
192	20241119	163200	41652705	2915	2915	2915	2915	0
193	20241119	163100	41652705	2915	2915	2915	2915	0
194	20241119	163000	41652705	2915	2915	2915	2915	0
195	20241119	162900	41652705	2915	2915	2915	2915	0
196	20241119	162800	41652705	2915	2915	2915	2915	0
197	20241119	162700	41652705	2915	2915	2915	2915	0
198	20241119	162600	41652705	2915	2915	2915	2915	0
199	20241119	162500	41652705	2915	2915	2915	2915	0
200	20241119	162400	41652705	2915	2915	2915	2915	0
201	20241119	162300	41652705	2915	2915	2915	2915	0
202	20241119	162200	41652705	2915	2915	2915	2915	0
203	20241119	162100	41652705	2915	2915	2915	2915	0
204	20241119	162000	41652705	2915	2915	2915	2915	0
205	20241119	161900	41652705	2915	2915	2915	2915	0
206	20241119	161800	41652705	2915	2915	2915	2915	0
207	20241119	161700	41652705	2915	2915	2915	2915	0
208	20241119	161600	41652705	2915	2915	2915	2915	0
209	20241119	161500	41652705	2915	2915	2915	2915	0
210	20241119	161400	41652705	2915	2915	2915	2915	0
211	20241119	161300	41652705	2915	2915	2915	2915	0
212	20241119	161200	41652705	2915	2915	2915	2915	398
213	20241119	161100	41652705	2915	2915	2915	2915	0
214	20241119	161000	41652705	2915	2915	2915	2915	0
215	20241119	160900	41652705	2915	2915	2915	2915	0
216	20241119	160800	41652705	2915	2915	2915	2915	0
217	20241119	160700	41652705	2915	2915	2915	2915	0
218	20241119	160600	41652705	2915	2915	2915	2915	0
219	20241119	160500	41652705	2915	2915	2915	2915	0
220	20241119	160400	41652705	2915	2915	2915	2915	0
221	20241119	160300	41652705	2915	2915	2915	2915	0
222	20241119	160200	41652705	2915	2915	2915	2915	0
223	20241119	160100	41652705	2915	2915	2915	2915	0
224	20241119	160000	41652705	2915	2915	2915	2915	0
225	20241119	155900	41652705	2915	2915	2915	2915	0
226	20241119	155800	41652705	2915	2915	2915	2915	0
227	20241119	155700	41652705	2915	2915	2915	2915	0
228	20241119	155600	41652705	2915	2915	2915	2915	0
229	20241119	155500	41652705	2915	2915	2915	2915	0
230	20241119	155400	41652705	2915	2915	2915	2915	0
231	20241119	155300	41652705	2915	2915	2915	2915	0
232	20241119	155200	41652705	2915	2915	2915	2915	0
233	20241119	155100	41652705	2915	2915	2915	2915	0
234	20241119	155000	41652705	2915	2915	2915	2915	0
235	20241119	154900	41652705	2915	2915	2915	2915	0
236	20241119	154800	41652705	2915	2915	2915	2915	0
237	20241119	154700	41652705	2915	2915	2915	2915	0
238	20241119	154600	41652705	2915	2915	2915	2915	0
239	20241119	154500	41652705	2915	2915	2915	2915	0
240	20241119	154400	41652705	2915	2915	2915	2915	0
241	20241119	154300	41652705	2915	2915	2915	2915	0
242	20241119	154200	41652705	2915	2915	2915	2915	398
243	20241119	154100	41652705	2915	2915	2915	2915	0
244	20241119	154000	41652705	2915	2915	2915	2915	0
245	20241119	153900	41652705	2915	2915	2915	2915	0
246	20241119	153800	41652705	2915	2915	2915	2915	0
247	20241119	153700	41652705	2915	2915	2915	2915	0
248	20241119	153600	41652705	2915	2915	2915	2915	0
249	20241119	153500	41652705	2915	2915	2915	2915	0
250	20241119	153400	41652705	2915	2915	2915	2915	0
251	20241119	153300	41652705	2915	2915	2915	2915	0
252	20241119	153200	41652705	2915	2915	2915	2915	0
253	20241119	153100	41652705	2915	2915	2915	2915	0
254	20241119	153000	41652705	2915	2915	2915	2915	398
255	20241119	152900	40492535	2905	2905	2905	2905	0
256	20241119	152800	40492535	2905	2905	2905	2905	0
257	20241119	152700	40492535	2905	2905	2905	2905	0
258	20241119	152600	40492535	2905	2905	2905	2905	0
259	20241119	152500	40492535	2905	2905	2905	2905	0
260	20241119	152400	40492535	2905	2905	2905	2905	0
261	20241119	152300	40492535	2905	2905	2905	2905	0
262	20241119	152200	40492535	2905	2905	2905	2905	0
263	20241119	152100	40492535	2905	2905	2905	2905	0
264	20241119	152000	40492535	2905	2905	2905	2905	0
265	20241119	151900	40492535	2905	2905	2905	2905	0
266	20241119	151800	40492535	2905	2905	2905	2905	0
267	20241119	151700	40492535	2905	2905	2905	2905	0
268	20241119	151600	40492535	2905	2910	2910	2905	150
269	20241119	151500	40056130	2910	2910	2910	2910	1
270	20241119	151400	40053220	2915	2915	2915	2915	0
271	20241119	151300	40053220	2915	2915	2915	2915	34
272	20241119	151200	39954110	2915	2915	2915	2915	0
273	20241119	151100	39954110	2915	2915	2915	2915	0
274	20241119	151000	39954110	2915	2915	2915	2915	0
275	20241119	150900	39954110	2915	2915	2915	2915	0
276	20241119	150800	39954110	2915	2915	2915	2915	0
277	20241119	150700	39954110	2915	2915	2915	2915	0
278	20241119	150600	39954110	2915	2915	2915	2915	0
279	20241119	150500	39954110	2915	2915	2915	2915	0
280	20241119	150400	39954110	2915	2915	2915	2915	0
281	20241119	150300	39954110	2915	2915	2915	2915	0
282	20241119	150200	39954110	2915	2915	2915	2915	0
283	20241119	150100	39954110	2915	2915	2915	2915	0
284	20241119	150000	39954110	2915	2915	2915	2915	0
285	20241119	145900	39954110	2915	2915	2915	2915	0
286	20241119	145800	39954110	2915	2915	2915	2915	0
287	20241119	145700	39954110	2915	2915	2915	2915	0
288	20241119	145600	39954110	2915	2915	2915	2915	0
289	20241119	145500	39954110	2915	2915	2915	2915	0
290	20241119	145400	39954110	2915	2915	2915	2915	134
291	20241119	145300	39563500	2915	2915	2915	2915	0
292	20241119	145200	39563500	2915	2915	2915	2915	0
293	20241119	145100	39563500	2915	2915	2915	2915	0
294	20241119	145000	39563500	2915	2915	2915	2915	0
295	20241119	144900	39563500	2915	2915	2915	2915	0
296	20241119	144800	39563500	2915	2915	2915	2915	0
297	20241119	144700	39563500	2915	2915	2915	2915	0
298	20241119	144600	39563500	2915	2915	2915	2915	0
299	20241119	144500	39563500	2915	2915	2915	2915	0
300	20241119	144400	39563500	2915	2915	2915	2915	0
301	20241119	144300	39563500	2915	2915	2915	2915	0
302	20241119	144200	39563500	2915	2915	2915	2915	0
303	20241119	144100	39563500	2915	2915	2915	2915	0
304	20241119	144000	39563500	2915	2915	2915	2915	0
305	20241119	143900	39563500	2915	2915	2915	2915	0
306	20241119	143800	39563500	2915	2915	2915	2915	0
307	20241119	143700	39563500	2915	2915	2915	2915	95
308	20241119	143600	39286575	2915	2915	2915	2915	0
309	20241119	143500	39286575	2915	2915	2915	2915	0
310	20241119	143400	39286575	2915	2915	2915	2915	0
311	20241119	143300	39286575	2915	2915	2915	2915	0
312	20241119	143200	39286575	2915	2915	2915	2915	0
313	20241119	143100	39286575	2915	2915	2915	2915	0
314	20241119	143000	39286575	2915	2915	2915	2915	0
315	20241119	142900	39286575	2915	2915	2915	2915	0
316	20241119	142800	39286575	2915	2915	2915	2915	5
317	20241119	142700	39272000	2915	2915	2915	2915	50
318	20241119	142600	39126250	2915	2915	2915	2915	0
319	20241119	142500	39126250	2915	2925	2925	2915	150
320	20241119	142400	38688000	2925	2925	2925	2925	0
321	20241119	142300	38688000	2925	2925	2925	2925	100
322	20241119	142200	38395500	2930	2920	2930	2920	3
323	20241119	142100	38386730	2915	2915	2915	2915	0
324	20241119	142000	38386730	2915	2915	2915	2915	0
325	20241119	141900	38386730	2915	2915	2915	2915	0
326	20241119	141800	38386730	2915	2915	2915	2915	50
327	20241119	141700	38240980	2915	2915	2915	2915	327
328	20241119	141600	37287775	2915	2915	2915	2915	0
329	20241119	141500	37287775	2915	2915	2915	2915	0
330	20241119	141400	37287775	2915	2915	2915	2915	0
331	20241119	141300	37287775	2915	2915	2915	2915	0
332	20241119	141200	37287775	2915	2915	2915	2915	0
333	20241119	141100	37287775	2915	2915	2915	2915	0
334	20241119	141000	37287775	2915	2915	2915	2915	0
335	20241119	140900	37287775	2915	2915	2915	2915	0
336	20241119	140800	37287775	2915	2915	2915	2915	4
337	20241119	140700	37276115	2915	2915	2915	2915	150
338	20241119	140600	36838865	2920	2920	2920	2920	0
339	20241119	140500	36838865	2920	2920	2920	2920	50
340	20241119	140400	36692865	2920	2920	2920	2920	50
341	20241119	140300	36546865	2920	2920	2920	2920	0
342	20241119	140200	36546865	2920	2920	2920	2920	50
343	20241119	140100	36400865	2920	2920	2920	2920	50
344	20241119	140000	36254865	2920	2920	2920	2920	0
345	20241119	135900	36254865	2920	2920	2920	2920	50
346	20241119	135800	36108865	2920	2920	2920	2920	50
347	20241119	135700	35962865	2920	2920	2920	2920	0
348	20241119	135600	35962865	2920	2920	2920	2920	50
349	20241119	135500	35816865	2920	2920	2920	2920	50
350	20241119	135400	35670865	2920	2920	2920	2920	0
351	20241119	135300	35670865	2920	2920	2920	2920	50
352	20241119	135200	35524865	2920	2920	2920	2920	50
353	20241119	135100	35378865	2920	2920	2920	2920	0
354	20241119	135000	35378865	2920	2920	2920	2920	50
355	20241119	134900	35232865	2920	2920	2920	2920	50
356	20241119	134800	35086865	2920	2920	2920	2920	0
357	20241119	134700	35086865	2920	2920	2920	2920	50
358	20241119	134600	34940865	2920	2920	2920	2920	50
359	20241119	134500	34794865	2920	2920	2920	2920	0
360	20241119	134400	34794865	2920	2920	2920	2920	211
361	20241119	134300	34178745	2920	2920	2920	2920	0
362	20241119	134200	34178745	2920	2920	2920	2920	0
363	20241119	134100	34178745	2920	2920	2920	2920	200
364	20241119	134000	33594745	2920	2920	2920	2920	0
365	20241119	133900	33594745	2920	2920	2920	2920	0
366	20241119	133800	33594745	2920	2920	2920	2920	4
367	20241119	133700	33583065	2920	2920	2920	2920	0
368	20241119	133600	33583065	2920	2920	2920	2920	0
369	20241119	133500	33583065	2920	2920	2920	2920	0
370	20241119	133400	33583065	2920	2920	2920	2920	0
371	20241119	133300	33583065	2920	2920	2920	2920	274
372	20241119	133200	32782985	2925	2925	2925	2925	50
373	20241119	133100	32636735	2925	2925	2925	2925	50
374	20241119	133000	32490485	2925	2925	2925	2925	0
375	20241119	132900	32490485	2925	2925	2925	2925	50
376	20241119	132800	32344235	2925	2925	2925	2925	50
377	20241119	132700	32197985	2925	2925	2925	2925	0
378	20241119	132600	32197985	2925	2925	2925	2925	50
379	20241119	132500	32051735	2925	2925	2925	2925	50
380	20241119	132400	31905485	2925	2925	2925	2925	0
381	20241119	132300	31905485	2925	2925	2925	2925	50
382	20241119	132200	31759235	2925	2925	2925	2925	50
383	20241119	132100	31612985	2925	2925	2925	2925	0
384	20241119	132000	31612985	2925	2925	2925	2925	50
385	20241119	131900	31466735	2925	2925	2925	2925	50
386	20241119	131800	31320485	2925	2925	2925	2925	0
387	20241119	131700	31320485	2925	2925	2925	2925	50
388	20241119	131600	31174235	2925	2925	2925	2925	50
389	20241119	131500	31027985	2925	2925	2925	2925	0
390	20241119	131400	31027985	2925	2925	2925	2925	50
391	20241119	131300	30881735	2925	2925	2925	2925	50
392	20241119	131200	30735485	2925	2925	2925	2925	0
393	20241119	131100	30735485	2925	2925	2925	2925	50
394	20241119	131000	30589235	2925	2925	2925	2925	50
395	20241119	130900	30442985	2925	2925	2925	2925	0
396	20241119	130800	30442985	2925	2925	2925	2925	50
397	20241119	130700	30296735	2925	2925	2925	2925	50
398	20241119	130600	30150485	2925	2925	2925	2925	0
399	20241119	130500	30150485	2925	2925	2925	2925	50
400	20241119	130400	30004235	2925	2925	2925	2925	50
401	20241119	130300	29857985	2925	2925	2925	2925	0
402	20241119	130200	29857985	2925	2925	2925	2925	50
403	20241119	130100	29711735	2925	2925	2925	2925	50
404	20241119	130000	29565485	2925	2925	2925	2925	0
405	20241119	125900	29565485	2925	2925	2925	2925	50
406	20241119	125800	29419235	2925	2925	2925	2925	50
407	20241119	125700	29272985	2925	2925	2925	2925	0
408	20241119	125600	29272985	2925	2925	2925	2925	50
409	20241119	125500	29126735	2925	2925	2925	2925	50
410	20241119	125400	28980485	2925	2925	2925	2925	0
411	20241119	125300	28980485	2925	2925	2925	2925	50
412	20241119	125200	28834235	2925	2925	2925	2925	50
413	20241119	125100	28687985	2925	2925	2925	2925	0
414	20241119	125000	28687985	2925	2925	2925	2925	50
415	20241119	124900	28541735	2925	2925	2925	2925	50
416	20241119	124800	28395485	2925	2925	2925	2925	0
417	20241119	124700	28395485	2925	2925	2925	2925	50
418	20241119	124600	28249235	2925	2925	2925	2925	0
419	20241119	124500	28249235	2925	2925	2925	2925	50
420	20241119	124400	28102985	2925	2925	2925	2925	50
421	20241119	124300	27956735	2925	2925	2925	2925	0
422	20241119	124200	27956735	2925	2925	2925	2925	50
423	20241119	124100	27810485	2925	2925	2925	2925	50
424	20241119	124000	27664235	2925	2925	2925	2925	0
425	20241119	123900	27664235	2925	2925	2925	2925	50
426	20241119	123800	27517985	2925	2925	2925	2925	50
427	20241119	123700	27371735	2925	2925	2925	2925	0
428	20241119	123600	27371735	2925	2925	2925	2925	50
429	20241119	123500	27225485	2925	2925	2925	2925	50
430	20241119	123400	27079235	2925	2925	2925	2925	0
431	20241119	123300	27079235	2925	2925	2925	2925	50
432	20241119	123200	26932985	2925	2925	2925	2925	50
433	20241119	123100	26786735	2925	2925	2925	2925	0
434	20241119	123000	26786735	2925	2925	2925	2925	100
435	20241119	122900	26494235	2925	2925	2925	2925	150
436	20241119	122800	26055485	2925	2925	2925	2925	3
437	20241119	122700	26046710	2930	2925	2930	2925	2100
438	20241119	122600	19895015	2920	2920	2920	2920	0
439	20241119	122500	19895015	2920	2920	2920	2920	0
440	20241119	122400	19895015	2920	2920	2920	2920	0
441	20241119	122300	19895015	2920	2920	2920	2920	0
442	20241119	122200	19895015	2920	2920	2920	2920	0
443	20241119	122100	19895015	2920	2920	2920	2920	0
444	20241119	122000	19895015	2920	2920	2920	2920	0
445	20241119	121900	19895015	2920	2920	2920	2920	0
446	20241119	121800	19895015	2920	2920	2920	2920	4
447	20241119	121700	19883335	2920	2920	2920	2920	0
448	20241119	121600	19883335	2920	2920	2920	2920	0
449	20241119	121500	19883335	2920	2920	2920	2920	0
450	20241119	121400	19883335	2920	2920	2920	2920	0
451	20241119	121300	19883335	2920	2920	2920	2920	0
452	20241119	121200	19883335	2920	2920	2920	2920	0
453	20241119	121100	19883335	2920	2920	2920	2920	0
454	20241119	121000	19883335	2920	2920	2920	2920	0
455	20241119	120900	19883335	2920	2920	2920	2920	0
456	20241119	120800	19883335	2920	2920	2920	2920	4
457	20241119	120700	19871655	2920	2920	2920	2920	0
458	20241119	120600	19871655	2920	2920	2920	2920	0
459	20241119	120500	19871655	2920	2920	2920	2920	1
460	20241119	120400	19868735	2920	2920	2920	2920	0
461	20241119	120300	19868735	2920	2920	2920	2920	0
462	20241119	120200	19868735	2920	2920	2920	2920	0
463	20241119	120100	19868735	2920	2920	2920	2920	1
464	20241119	120000	19865815	2920	2920	2920	2920	0
465	20241119	115900	19865815	2920	2920	2920	2920	0
466	20241119	115800	19865815	2920	2920	2920	2920	5
467	20241119	115700	19851215	2920	2920	2920	2920	0
468	20241119	115600	19851215	2920	2920	2920	2920	0
469	20241119	115500	19851215	2920	2920	2920	2920	0
470	20241119	115400	19851215	2920	2920	2920	2920	0
471	20241119	115300	19851215	2920	2920	2920	2920	0
472	20241119	115200	19851215	2920	2920	2920	2920	0
473	20241119	115100	19851215	2920	2920	2920	2920	0
474	20241119	115000	19851215	2920	2920	2920	2920	0
475	20241119	114900	19851215	2920	2920	2920	2920	0
476	20241119	114800	19851215	2920	2920	2920	2920	3
477	20241119	114700	19842455	2920	2920	2920	2920	0
478	20241119	114600	19842455	2920	2920	2920	2920	0
479	20241119	114500	19842455	2920	2920	2920	2920	1
480	20241119	114400	19839535	2920	2920	2920	2920	0
481	20241119	114300	19839535	2920	2920	2920	2920	0
482	20241119	114200	19839535	2920	2920	2920	2920	0
483	20241119	114100	19839535	2920	2920	2920	2920	0
484	20241119	114000	19839535	2920	2920	2920	2920	0
485	20241119	113900	19839535	2920	2920	2920	2920	0
486	20241119	113800	19839535	2920	2920	2920	2920	5
487	20241119	113700	19824935	2920	2920	2920	2920	1
488	20241119	113600	19822015	2925	2925	2925	2925	50
489	20241119	113500	19675765	2925	2925	2925	2925	50
490	20241119	113400	19529515	2925	2925	2925	2925	0
491	20241119	113300	19529515	2925	2925	2925	2925	50
492	20241119	113200	19383265	2925	2925	2925	2925	100
493	20241119	113100	19090765	2925	2925	2925	2925	0
494	20241119	113000	19090765	2925	2925	2925	2925	100
495	20241119	112900	18798265	2925	2925	2925	2925	150
496	20241119	112800	18359515	2925	2925	2925	2925	0
497	20241119	112700	18359515	2925	2925	2925	2925	4
498	20241119	112600	18347815	2920	2920	2920	2920	0
499	20241119	112500	18347815	2920	2920	2920	2920	0
500	20241119	112400	18347815	2920	2920	2920	2920	0
501	20241119	112300	18347815	2920	2920	2920	2920	0
502	20241119	112200	18347815	2920	2920	2920	2920	1
503	20241119	112100	18344895	2920	2920	2920	2920	246
504	20241119	112000	17626575	2920	2920	2920	2920	0
505	20241119	111900	17626575	2920	2920	2920	2920	0
506	20241119	111800	17626575	2920	2920	2920	2920	4
507	20241119	111700	17614895	2920	2920	2920	2920	0
508	20241119	111600	17614895	2920	2920	2920	2920	0
509	20241119	111500	17614895	2920	2920	2920	2920	0
510	20241119	111400	17614895	2920	2920	2920	2920	50
511	20241119	111300	17468895	2920	2920	2920	2920	0
512	20241119	111200	17468895	2920	2920	2920	2920	242
513	20241119	111100	16762255	2925	2925	2925	2925	50
514	20241119	111000	16616005	2925	2925	2925	2925	0
515	20241119	110900	16616005	2925	2925	2925	2925	50
516	20241119	110800	16469755	2925	2925	2925	2925	0
517	20241119	110700	16469755	2925	2925	2925	2925	50
518	20241119	110600	16323505	2925	2925	2925	2925	50
519	20241119	110500	16177255	2925	2925	2925	2925	0
520	20241119	110400	16177255	2925	2925	2925	2925	100
521	20241119	110300	15884755	2925	2925	2925	2925	100
522	20241119	110200	15592255	2925	2925	2925	2925	685
523	20241119	110100	13588630	2925	2925	2925	2925	115
524	20241119	110000	13252255	2925	2925	2925	2925	100
525	20241119	105900	12959755	2920	2920	2920	2920	0
526	20241119	105800	12959755	2920	2920	2920	2920	4
527	20241119	105700	12948075	2920	2920	2920	2920	0
528	20241119	105600	12948075	2920	2920	2920	2920	0
529	20241119	105500	12948075	2920	2920	2920	2920	0
530	20241119	105400	12948075	2920	2920	2920	2920	0
531	20241119	105300	12948075	2920	2920	2920	2920	0
532	20241119	105200	12948075	2920	2920	2920	2920	0
533	20241119	105100	12948075	2920	2920	2920	2920	0
534	20241119	105000	12948075	2920	2920	2920	2920	0
535	20241119	104900	12948075	2920	2920	2920	2920	0
536	20241119	104800	12948075	2920	2920	2920	2920	5
537	20241119	104700	12933475	2920	2920	2920	2920	0
538	20241119	104600	12933475	2920	2920	2920	2920	0
539	20241119	104500	12933475	2920	2920	2920	2920	0
540	20241119	104400	12933475	2920	2920	2920	2920	0
541	20241119	104300	12933475	2920	2920	2920	2920	0
542	20241119	104200	12933475	2920	2920	2920	2920	0
543	20241119	104100	12933475	2920	2920	2920	2920	0
544	20241119	104000	12933475	2920	2920	2920	2920	0
545	20241119	103900	12933475	2920	2920	2920	2920	0
546	20241119	103800	12933475	2920	2920	2920	2920	4
547	20241119	103700	12921795	2920	2920	2920	2920	0
548	20241119	103600	12921795	2920	2920	2920	2920	0
549	20241119	103500	12921795	2920	2920	2920	2920	0
550	20241119	103400	12921795	2920	2925	2925	2920	206
551	20241119	103300	12320025	2925	2925	2925	2925	250
552	20241119	103200	11588775	2925	2925	2925	2925	0
553	20241119	103100	11588775	2925	2925	2925	2925	50
554	20241119	103000	11442525	2925	2925	2925	2925	50
555	20241119	102900	11296275	2925	2925	2925	2925	0
556	20241119	102800	11296275	2925	2925	2925	2925	50
557	20241119	102700	11150025	2925	2925	2925	2925	50
558	20241119	102600	11003775	2925	2925	2925	2925	0
559	20241119	102500	11003775	2925	2925	2925	2925	50
560	20241119	102400	10857525	2925	2925	2925	2925	50
561	20241119	102300	10711275	2925	2930	2930	2925	310
562	20241119	102200	9803475	2935	2935	2935	2935	50
563	20241119	102100	9656725	2935	2935	2935	2935	50
564	20241119	102000	9509975	2935	2940	2940	2935	362
565	20241119	101900	8446415	2940	2940	2940	2940	0
566	20241119	101800	8446415	2940	2940	2940	2940	8
567	20241119	101700	8422895	2940	2940	2940	2940	10
568	20241119	101600	8393495	2940	2940	2940	2940	14
569	20241119	101500	8352335	2940	2940	2940	2940	50
570	20241119	101400	8205335	2940	2940	2940	2940	0
571	20241119	101300	8205335	2940	2940	2940	2940	50
572	20241119	101200	8058335	2940	2940	2940	2940	50
573	20241119	101100	7911335	2940	2940	2940	2940	100
574	20241119	101000	7617335	2940	2940	2940	2940	0
575	20241119	100900	7617335	2940	2945	2945	2940	670
576	20241119	100800	5644695	2945	2945	2945	2945	1
577	20241119	100700	5641750	2950	2950	2955	2945	119
578	20241119	100600	5290710	2930	2930	2930	2930	342
579	20241119	100500	4288650	2925	2925	2925	2925	1
580	20241119	100400	4285725	2925	2925	2925	2925	0
581	20241119	100300	4285725	2925	2925	2925	2925	0
582	20241119	100200	4285725	2925	2925	2925	2925	0
583	20241119	100100	4285725	2925	2925	2925	2925	0
584	20241119	100000	4285725	2925	2925	2925	2925	0
585	20241119	095900	4285725	2925	2925	2925	2925	0
586	20241119	095800	4285725	2925	2925	2925	2925	4
587	20241119	095700	4274025	2925	2925	2925	2925	0
588	20241119	095600	4274025	2925	2925	2925	2925	0
589	20241119	095500	4274025	2925	2925	2925	2925	0
590	20241119	095400	4274025	2925	2925	2925	2925	0
591	20241119	095300	4274025	2925	2925	2925	2925	0
592	20241119	095200	4274025	2925	2925	2925	2925	0
593	20241119	095100	4274025	2925	2925	2925	2925	27
594	20241119	095000	4195050	2925	2925	2925	2925	10
595	20241119	094900	4165800	2925	2925	2925	2925	153
596	20241119	094800	3718275	2925	2925	2925	2925	79
597	20241119	094700	3487200	2925	2925	2925	2925	269
598	20241119	094600	2700375	2925	2925	2925	2925	81
599	20241119	094500	2463450	2925	2920	2925	2920	359
600	20241119	094400	1414375	2925	2925	2925	2925	1
601	20241119	094300	1411450	2910	2910	2910	2910	25
602	20241119	094200	1338700	2910	2905	2910	2905	146
603	20241119	094100	914545	2905	2905	2905	2905	1
604	20241119	094000	911640	2900	2900	2900	2900	0
605	20241119	093900	911640	2900	2900	2900	2900	0
606	20241119	093800	911640	2900	2900	2900	2900	4
607	20241119	093700	900040	2900	2900	2900	2900	0
608	20241119	093600	900040	2900	2900	2900	2900	0
609	20241119	093500	900040	2900	2900	2900	2900	0
610	20241119	093400	900040	2900	2900	2900	2900	0
611	20241119	093300	900040	2900	2900	2900	2900	0
612	20241119	093200	900040	2900	2900	2900	2900	0
613	20241119	093100	900040	2900	2900	2900	2900	0
614	20241119	093000	900040	2900	2900	2900	2900	0
615	20241119	092900	900040	2900	2900	2900	2900	0
616	20241119	092800	900040	2900	2900	2900	2900	4
617	20241119	092700	888440	2900	2900	2900	2900	0
618	20241119	092600	888440	2900	2900	2900	2900	0
619	20241119	092500	888440	2900	2900	2900	2900	0
620	20241119	092400	888440	2900	2900	2900	2900	0
621	20241119	092300	888440	2900	2900	2900	2900	0
622	20241119	092200	888440	2900	2900	2900	2900	12
623	20241119	092100	853640	2910	2910	2910	2910	0
624	20241119	092000	853640	2910	2910	2910	2910	0
625	20241119	091900	853640	2910	2910	2910	2910	0
626	20241119	091800	853640	2910	2910	2910	2910	0
627	20241119	091700	853640	2910	2910	2910	2910	0
628	20241119	091600	853640	2910	2910	2910	2910	0
629	20241119	091500	853640	2910	2910	2910	2910	0
630	20241119	091400	853640	2910	2910	2910	2910	0
631	20241119	091300	853640	2910	2910	2910	2910	0
632	20241119	091200	853640	2910	2910	2910	2910	0
633	20241119	091100	853640	2910	2910	2910	2910	0
634	20241119	091000	853640	2910	2910	2910	2910	0
635	20241119	090900	853640	2910	2910	2910	2910	0
636	20241119	090800	853640	2910	2910	2910	2910	18
637	20241119	090700	801260	2905	2905	2905	2905	7
638	20241119	090600	780925	2900	2900	2900	2900	0
639	20241119	090500	780925	2900	2900	2900	2900	12
640	20241119	090400	746125	2925	2925	2925	2925	0
641	20241119	090300	746125	2925	2925	2925	2925	0
642	20241119	090200	746125	2925	2925	2925	2925	0
643	20241119	090100	746125	2925	2900	2925	2900	133
644	20241119	090000	359600	2900	2900	2900	2900	124