KissMeData/094970/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200100	279701355	2970	2970	2970	2970	2767
3	20241119	200000	279701355	2970	2970	2970	2970	0
4	20241119	195900	279701355	2970	2970	2970	2970	0
5	20241119	195800	279701355	2970	2970	2970	2970	0
6	20241119	195700	279701355	2970	2970	2970	2970	0
7	20241119	195600	279701355	2970	2970	2970	2970	0
8	20241119	195500	279701355	2970	2970	2970	2970	0
9	20241119	195400	279701355	2970	2970	2970	2970	0
10	20241119	195300	279701355	2970	2970	2970	2970	0
11	20241119	195200	279701355	2970	2970	2970	2970	0
12	20241119	195100	279701355	2970	2970	2970	2970	0
13	20241119	195000	279701355	2970	2970	2970	2970	0
14	20241119	194900	279701355	2970	2970	2970	2970	0
15	20241119	194800	279701355	2970	2970	2970	2970	0
16	20241119	194700	279701355	2970	2970	2970	2970	0
17	20241119	194600	279701355	2970	2970	2970	2970	0
18	20241119	194500	279701355	2970	2970	2970	2970	0
19	20241119	194400	279701355	2970	2970	2970	2970	0
20	20241119	194300	279701355	2970	2970	2970	2970	0
21	20241119	194200	279701355	2970	2970	2970	2970	0
22	20241119	194100	279701355	2970	2970	2970	2970	0
23	20241119	194000	279701355	2970	2970	2970	2970	0
24	20241119	193900	279701355	2970	2970	2970	2970	0
25	20241119	193800	279701355	2970	2970	2970	2970	0
26	20241119	193700	279701355	2970	2970	2970	2970	0
27	20241119	193600	279701355	2970	2970	2970	2970	0
28	20241119	193500	279701355	2970	2970	2970	2970	0
29	20241119	193400	279701355	2970	2970	2970	2970	0
30	20241119	193300	279701355	2970	2970	2970	2970	0
31	20241119	193200	279701355	2970	2970	2970	2970	0
32	20241119	193100	279701355	2970	2970	2970	2970	2767
33	20241119	193000	279701355	2970	2970	2970	2970	0
34	20241119	192900	279701355	2970	2970	2970	2970	0
35	20241119	192800	279701355	2970	2970	2970	2970	0
36	20241119	192700	279701355	2970	2970	2970	2970	0
37	20241119	192600	279701355	2970	2970	2970	2970	0
38	20241119	192500	279701355	2970	2970	2970	2970	0
39	20241119	192400	279701355	2970	2970	2970	2970	0
40	20241119	192300	279701355	2970	2970	2970	2970	0
41	20241119	192200	279701355	2970	2970	2970	2970	0
42	20241119	192100	279701355	2970	2970	2970	2970	0
43	20241119	192000	279701355	2970	2970	2970	2970	0
44	20241119	191900	279701355	2970	2970	2970	2970	0
45	20241119	191800	279701355	2970	2970	2970	2970	0
46	20241119	191700	279701355	2970	2970	2970	2970	0
47	20241119	191600	279701355	2970	2970	2970	2970	0
48	20241119	191500	279701355	2970	2970	2970	2970	0
49	20241119	191400	279701355	2970	2970	2970	2970	0
50	20241119	191300	279701355	2970	2970	2970	2970	0
51	20241119	191200	279701355	2970	2970	2970	2970	0
52	20241119	191100	279701355	2970	2970	2970	2970	0
53	20241119	191000	279701355	2970	2970	2970	2970	0
54	20241119	190900	279701355	2970	2970	2970	2970	0
55	20241119	190800	279701355	2970	2970	2970	2970	0
56	20241119	190700	279701355	2970	2970	2970	2970	0
57	20241119	190600	279701355	2970	2970	2970	2970	0
58	20241119	190500	279701355	2970	2970	2970	2970	0
59	20241119	190400	279701355	2970	2970	2970	2970	0
60	20241119	190300	279701355	2970	2970	2970	2970	0
61	20241119	190200	279701355	2970	2970	2970	2970	0
62	20241119	190100	279701355	2970	2970	2970	2970	2767
63	20241119	190000	279701355	2970	2970	2970	2970	0
64	20241119	185900	279701355	2970	2970	2970	2970	0
65	20241119	185800	279701355	2970	2970	2970	2970	0
66	20241119	185700	279701355	2970	2970	2970	2970	0
67	20241119	185600	279701355	2970	2970	2970	2970	0
68	20241119	185500	279701355	2970	2970	2970	2970	0
69	20241119	185400	279701355	2970	2970	2970	2970	0
70	20241119	185300	279701355	2970	2970	2970	2970	0
71	20241119	185200	279701355	2970	2970	2970	2970	0
72	20241119	185100	279701355	2970	2970	2970	2970	0
73	20241119	185000	279701355	2970	2970	2970	2970	0
74	20241119	184900	279701355	2970	2970	2970	2970	0
75	20241119	184800	279701355	2970	2970	2970	2970	0
76	20241119	184700	279701355	2970	2970	2970	2970	0
77	20241119	184600	279701355	2970	2970	2970	2970	0
78	20241119	184500	279701355	2970	2970	2970	2970	0
79	20241119	184400	279701355	2970	2970	2970	2970	0
80	20241119	184300	279701355	2970	2970	2970	2970	0
81	20241119	184200	279701355	2970	2970	2970	2970	0
82	20241119	184100	279701355	2970	2970	2970	2970	0
83	20241119	184000	279701355	2970	2970	2970	2970	0
84	20241119	183900	279701355	2970	2970	2970	2970	0
85	20241119	183800	279701355	2970	2970	2970	2970	0
86	20241119	183700	279701355	2970	2970	2970	2970	0
87	20241119	183600	279701355	2970	2970	2970	2970	0
88	20241119	183500	279701355	2970	2970	2970	2970	0
89	20241119	183400	279701355	2970	2970	2970	2970	0
90	20241119	183300	279701355	2970	2970	2970	2970	0
91	20241119	183200	279701355	2970	2970	2970	2970	0
92	20241119	183100	279701355	2970	2970	2970	2970	2767
93	20241119	183000	279701355	2970	2970	2970	2970	0
94	20241119	182900	279701355	2970	2970	2970	2970	0
95	20241119	182800	279701355	2970	2970	2970	2970	0
96	20241119	182700	279701355	2970	2970	2970	2970	0
97	20241119	182600	279701355	2970	2970	2970	2970	0
98	20241119	182500	279701355	2970	2970	2970	2970	0
99	20241119	182400	279701355	2970	2970	2970	2970	0
100	20241119	182300	279701355	2970	2970	2970	2970	0
101	20241119	182200	279701355	2970	2970	2970	2970	0
102	20241119	182100	279701355	2970	2970	2970	2970	0
103	20241119	182000	279701355	2970	2970	2970	2970	0
104	20241119	181900	279701355	2970	2970	2970	2970	0
105	20241119	181800	279701355	2970	2970	2970	2970	0
106	20241119	181700	279701355	2970	2970	2970	2970	0
107	20241119	181600	279701355	2970	2970	2970	2970	0
108	20241119	181500	279701355	2970	2970	2970	2970	0
109	20241119	181400	279701355	2970	2970	2970	2970	0
110	20241119	181300	279701355	2970	2970	2970	2970	0
111	20241119	181200	279701355	2970	2970	2970	2970	0
112	20241119	181100	279701355	2970	2970	2970	2970	0
113	20241119	181000	279701355	2970	2970	2970	2970	0
114	20241119	180900	279701355	2970	2970	2970	2970	0
115	20241119	180800	279701355	2970	2970	2970	2970	0
116	20241119	180700	279701355	2970	2970	2970	2970	0
117	20241119	180600	279701355	2970	2970	2970	2970	0
118	20241119	180500	279701355	2970	2970	2970	2970	0
119	20241119	180400	279701355	2970	2970	2970	2970	0
120	20241119	180300	279701355	2970	2970	2970	2970	0
121	20241119	180200	279701355	2970	2970	2970	2970	0
122	20241119	180100	279701355	2970	2970	2970	2970	2767
123	20241119	180000	279701355	2970	2970	2970	2970	0
124	20241119	175900	279701355	2970	2970	2970	2970	0
125	20241119	175800	279701355	2970	2970	2970	2970	0
126	20241119	175700	279701355	2970	2970	2970	2970	0
127	20241119	175600	279701355	2970	2970	2970	2970	0
128	20241119	175500	279701355	2970	2970	2970	2970	0
129	20241119	175400	279701355	2970	2970	2970	2970	0
130	20241119	175300	279701355	2970	2970	2970	2970	0
131	20241119	175200	279701355	2970	2970	2970	2970	0
132	20241119	175100	279701355	2970	2970	2970	2970	0
133	20241119	175000	279701355	2970	2970	2970	2970	0
134	20241119	174900	279701355	2970	2970	2970	2970	0
135	20241119	174800	279701355	2970	2970	2970	2970	0
136	20241119	174700	279701355	2970	2970	2970	2970	0
137	20241119	174600	279701355	2970	2970	2970	2970	0
138	20241119	174500	279701355	2970	2970	2970	2970	0
139	20241119	174400	279701355	2970	2970	2970	2970	0
140	20241119	174300	279701355	2970	2970	2970	2970	0
141	20241119	174200	279701355	2970	2970	2970	2970	0
142	20241119	174100	279701355	2970	2970	2970	2970	0
143	20241119	174000	279701355	2970	2970	2970	2970	0
144	20241119	173900	279701355	2970	2970	2970	2970	0
145	20241119	173800	279701355	2970	2970	2970	2970	0
146	20241119	173700	279701355	2970	2970	2970	2970	0
147	20241119	173600	279701355	2970	2970	2970	2970	0
148	20241119	173500	279701355	2970	2970	2970	2970	0
149	20241119	173400	279701355	2970	2970	2970	2970	0
150	20241119	173300	279701355	2970	2970	2970	2970	0
151	20241119	173200	279701355	2970	2970	2970	2970	0
152	20241119	173100	279701355	2970	2970	2970	2970	2767
153	20241119	173000	279701355	2970	2970	2970	2970	0
154	20241119	172900	279701355	2970	2970	2970	2970	0
155	20241119	172800	279701355	2970	2970	2970	2970	0
156	20241119	172700	279701355	2970	2970	2970	2970	0
157	20241119	172600	279701355	2970	2970	2970	2970	0
158	20241119	172500	279701355	2970	2970	2970	2970	0
159	20241119	172400	279701355	2970	2970	2970	2970	0
160	20241119	172300	279701355	2970	2970	2970	2970	0
161	20241119	172200	279701355	2970	2970	2970	2970	0
162	20241119	172100	279701355	2970	2970	2970	2970	0
163	20241119	172000	279701355	2970	2970	2970	2970	0
164	20241119	171900	279701355	2970	2970	2970	2970	0
165	20241119	171800	279701355	2970	2970	2970	2970	0
166	20241119	171700	279701355	2970	2970	2970	2970	0
167	20241119	171600	279701355	2970	2970	2970	2970	0
168	20241119	171500	279701355	2970	2970	2970	2970	0
169	20241119	171400	279701355	2970	2970	2970	2970	0
170	20241119	171300	279701355	2970	2970	2970	2970	0
171	20241119	171200	279701355	2970	2970	2970	2970	0
172	20241119	171100	279701355	2970	2970	2970	2970	0
173	20241119	171000	279701355	2970	2970	2970	2970	0
174	20241119	170900	279701355	2970	2970	2970	2970	0
175	20241119	170800	279701355	2970	2970	2970	2970	0
176	20241119	170700	279701355	2970	2970	2970	2970	0
177	20241119	170600	279701355	2970	2970	2970	2970	0
178	20241119	170500	279701355	2970	2970	2970	2970	0
179	20241119	170400	279701355	2970	2970	2970	2970	0
180	20241119	170300	279701355	2970	2970	2970	2970	0
181	20241119	170200	279701355	2970	2970	2970	2970	0
182	20241119	170100	279701355	2970	2970	2970	2970	2767
183	20241119	170000	279701355	2970	2970	2970	2970	0
184	20241119	165900	279701355	2970	2970	2970	2970	0
185	20241119	165800	279701355	2970	2970	2970	2970	0
186	20241119	165700	279701355	2970	2970	2970	2970	0
187	20241119	165600	279701355	2970	2970	2970	2970	0
188	20241119	165500	279701355	2970	2970	2970	2970	0
189	20241119	165400	279701355	2970	2970	2970	2970	0
190	20241119	165300	279701355	2970	2970	2970	2970	0
191	20241119	165200	279701355	2970	2970	2970	2970	0
192	20241119	165100	279701355	2970	2970	2970	2970	0
193	20241119	165000	279701355	2970	2970	2970	2970	0
194	20241119	164900	279701355	2970	2970	2970	2970	0
195	20241119	164800	279701355	2970	2970	2970	2970	0
196	20241119	164700	279701355	2970	2970	2970	2970	0
197	20241119	164600	279701355	2970	2970	2970	2970	0
198	20241119	164500	279701355	2970	2970	2970	2970	0
199	20241119	164400	279701355	2970	2970	2970	2970	0
200	20241119	164300	279701355	2970	2970	2970	2970	0
201	20241119	164200	279701355	2970	2970	2970	2970	0
202	20241119	164100	279701355	2970	2970	2970	2970	0
203	20241119	164000	279701355	2970	2970	2970	2970	0
204	20241119	163900	279701355	2970	2970	2970	2970	0
205	20241119	163800	279701355	2970	2970	2970	2970	0
206	20241119	163700	279701355	2970	2970	2970	2970	0
207	20241119	163600	279701355	2970	2970	2970	2970	0
208	20241119	163500	279701355	2970	2970	2970	2970	0
209	20241119	163400	279701355	2970	2970	2970	2970	0
210	20241119	163300	279701355	2970	2970	2970	2970	0
211	20241119	163200	279701355	2970	2970	2970	2970	0
212	20241119	163100	279701355	2970	2970	2970	2970	2767
213	20241119	163000	279701355	2970	2970	2970	2970	0
214	20241119	162900	279701355	2970	2970	2970	2970	0
215	20241119	162800	279701355	2970	2970	2970	2970	0
216	20241119	162700	279701355	2970	2970	2970	2970	0
217	20241119	162600	279701355	2970	2970	2970	2970	0
218	20241119	162500	279701355	2970	2970	2970	2970	0
219	20241119	162400	279701355	2970	2970	2970	2970	0
220	20241119	162300	279701355	2970	2970	2970	2970	0
221	20241119	162200	279701355	2970	2970	2970	2970	0
222	20241119	162100	279701355	2970	2970	2970	2970	0
223	20241119	162000	279701355	2970	2970	2970	2970	0
224	20241119	161900	279701355	2970	2970	2970	2970	0
225	20241119	161800	279701355	2970	2970	2970	2970	0
226	20241119	161700	279701355	2970	2970	2970	2970	0
227	20241119	161600	279701355	2970	2970	2970	2970	0
228	20241119	161500	279701355	2970	2970	2970	2970	0
229	20241119	161400	279701355	2970	2970	2970	2970	0
230	20241119	161300	279701355	2970	2970	2970	2970	0
231	20241119	161200	279701355	2970	2970	2970	2970	0
232	20241119	161100	279701355	2970	2970	2970	2970	0
233	20241119	161000	279701355	2970	2970	2970	2970	0
234	20241119	160900	279701355	2970	2970	2970	2970	0
235	20241119	160800	279701355	2970	2970	2970	2970	0
236	20241119	160700	279701355	2970	2970	2970	2970	0
237	20241119	160600	279701355	2970	2970	2970	2970	0
238	20241119	160500	279701355	2970	2970	2970	2970	0
239	20241119	160400	279701355	2970	2970	2970	2970	0
240	20241119	160300	279701355	2970	2970	2970	2970	0
241	20241119	160200	279701355	2970	2970	2970	2970	0
242	20241119	160100	279701355	2970	2970	2970	2970	2767
243	20241119	160000	279701355	2970	2970	2970	2970	0
244	20241119	155900	279701355	2970	2970	2970	2970	0
245	20241119	155800	279701355	2970	2970	2970	2970	0
246	20241119	155700	279701355	2970	2970	2970	2970	0
247	20241119	155600	279701355	2970	2970	2970	2970	0
248	20241119	155500	279701355	2970	2970	2970	2970	0
249	20241119	155400	279701355	2970	2970	2970	2970	0
250	20241119	155300	279701355	2970	2970	2970	2970	0
251	20241119	155200	279701355	2970	2970	2970	2970	0
252	20241119	155100	279701355	2970	2970	2970	2970	0
253	20241119	155000	279701355	2970	2970	2970	2970	0
254	20241119	154900	279701355	2970	2970	2970	2970	0
255	20241119	154800	279701355	2970	2970	2970	2970	0
256	20241119	154700	279701355	2970	2970	2970	2970	0
257	20241119	154600	279701355	2970	2970	2970	2970	0
258	20241119	154500	279701355	2970	2970	2970	2970	0
259	20241119	154400	279701355	2970	2970	2970	2970	0
260	20241119	154300	279701355	2970	2970	2970	2970	0
261	20241119	154200	279701355	2970	2970	2970	2970	0
262	20241119	154100	279701355	2970	2970	2970	2970	0
263	20241119	154000	279701355	2970	2970	2970	2970	0
264	20241119	153900	279701355	2970	2970	2970	2970	0
265	20241119	153800	279701355	2970	2970	2970	2970	0
266	20241119	153700	279701355	2970	2970	2970	2970	0
267	20241119	153600	279701355	2970	2970	2970	2970	0
268	20241119	153500	279701355	2970	2970	2970	2970	0
269	20241119	153400	279701355	2970	2970	2970	2970	0
270	20241119	153300	279701355	2970	2970	2970	2970	0
271	20241119	153200	279701355	2970	2970	2970	2970	0
272	20241119	153100	279701355	2970	2970	2970	2970	2767
273	20241119	153000	279701355	2970	2970	2970	2970	2767
274	20241119	152900	271483365	2950	2950	2950	2950	0
275	20241119	152800	271483365	2950	2950	2950	2950	0
276	20241119	152700	271483365	2950	2950	2950	2950	0
277	20241119	152600	271483365	2950	2950	2950	2950	0
278	20241119	152500	271483365	2950	2950	2950	2950	0
279	20241119	152400	271483365	2950	2950	2950	2950	0
280	20241119	152300	271483365	2950	2950	2950	2950	0
281	20241119	152200	271483365	2950	2950	2950	2950	0
282	20241119	152100	271483365	2950	2950	2950	2950	0
283	20241119	152000	271483365	2950	2950	2950	2950	0
284	20241119	151900	271483365	2950	2945	2950	2945	2184
285	20241119	151800	265051470	2945	2945	2945	2945	0
286	20241119	151700	265051470	2945	2945	2945	2945	103
287	20241119	151600	264748135	2945	2945	2945	2945	210
288	20241119	151500	264129685	2945	2945	2945	2945	0
289	20241119	151400	264129685	2945	2945	2945	2945	100
290	20241119	151300	263835185	2940	2940	2940	2940	0
291	20241119	151200	263835185	2940	2940	2940	2940	0
292	20241119	151100	263835185	2940	2940	2940	2940	0
293	20241119	151000	263835185	2940	2945	2945	2940	69
294	20241119	150900	263632310	2950	2950	2950	2950	0
295	20241119	150800	263632310	2950	2950	2950	2950	2
296	20241119	150700	263626410	2950	2945	2950	2945	300
297	20241119	150600	262741910	2945	2945	2945	2945	0
298	20241119	150500	262741910	2945	2945	2945	2945	0
299	20241119	150400	262741910	2945	2945	2945	2945	248
300	20241119	150300	262011550	2945	2945	2945	2945	0
301	20241119	150200	262011550	2945	2945	2945	2945	0
302	20241119	150100	262011550	2945	2945	2945	2945	10
303	20241119	150000	261982100	2945	2945	2945	2945	0
304	20241119	145900	261982100	2945	2945	2945	2945	0
305	20241119	145800	261982100	2945	2945	2945	2945	0
306	20241119	145700	261982100	2945	2945	2945	2945	12
307	20241119	145600	261946760	2945	2945	2945	2945	0
308	20241119	145500	261946760	2945	2945	2945	2945	110
309	20241119	145400	261622810	2940	2940	2940	2940	0
310	20241119	145300	261622810	2940	2940	2940	2940	0
311	20241119	145200	261622810	2940	2940	2940	2940	0
312	20241119	145100	261622810	2940	2940	2940	2940	100
313	20241119	145000	261328810	2935	2935	2935	2935	0
314	20241119	144900	261328810	2935	2935	2935	2935	0
315	20241119	144800	261328810	2935	2935	2935	2935	0
316	20241119	144700	261328810	2935	2935	2935	2935	51
317	20241119	144600	261179125	2935	2935	2935	2935	50
318	20241119	144500	261032375	2935	2935	2935	2935	0
319	20241119	144400	261032375	2935	2935	2935	2935	574
320	20241119	144300	259347685	2935	2935	2935	2935	0
321	20241119	144200	259347685	2935	2935	2935	2935	0
322	20241119	144100	259347685	2935	2935	2935	2935	0
323	20241119	144000	259347685	2935	2935	2935	2935	0
324	20241119	143900	259347685	2935	2935	2935	2935	0
325	20241119	143800	259347685	2935	2935	2935	2935	0
326	20241119	143700	259347685	2935	2935	2935	2935	0
327	20241119	143600	259347685	2935	2935	2935	2935	1000
328	20241119	143500	256412685	2940	2940	2940	2940	102
329	20241119	143400	256112805	2950	2950	2950	2950	0
330	20241119	143300	256112805	2950	2950	2950	2950	1386
331	20241119	143200	252024105	2950	2950	2950	2950	0
332	20241119	143100	252024105	2950	2950	2950	2950	1
333	20241119	143000	252021155	2950	2950	2950	2950	0
334	20241119	142900	252021155	2950	2950	2950	2950	0
335	20241119	142800	252021155	2950	2950	2950	2950	0
336	20241119	142700	252021155	2950	2950	2950	2950	10
337	20241119	142600	251991655	2950	2950	2950	2950	1
338	20241119	142500	251988705	2950	2950	2950	2950	0
339	20241119	142400	251988705	2950	2950	2950	2950	8
340	20241119	142300	251965105	2935	2935	2935	2935	0
341	20241119	142200	251965105	2935	2935	2935	2935	0
342	20241119	142100	251965105	2935	2935	2935	2935	0
343	20241119	142000	251965105	2935	2935	2935	2935	0
344	20241119	141900	251965105	2935	2935	2935	2935	0
345	20241119	141800	251965105	2935	2935	2935	2935	30
346	20241119	141700	251877055	2935	2940	2940	2935	285
347	20241119	141600	251039730	2935	2940	2940	2935	600
348	20241119	141500	249278045	2945	2945	2945	2945	186
349	20241119	141400	248730275	2950	2950	2950	2950	0
350	20241119	141300	248730275	2950	2950	2950	2950	0
351	20241119	141200	248730275	2950	2950	2950	2950	38
352	20241119	141100	248618175	2950	2950	2950	2950	99
353	20241119	141000	248326125	2950	2950	2950	2950	112
354	20241119	140900	247995725	2950	2950	2950	2950	100
355	20241119	140800	247700725	2950	2950	2950	2950	121
356	20241119	140700	247343775	2950	2950	2950	2950	11
357	20241119	140600	247311325	2950	2950	2950	2950	0
358	20241119	140500	247311325	2950	2945	2950	2945	2
359	20241119	140400	247305430	2945	2945	2945	2945	1
360	20241119	140300	247302485	2950	2950	2950	2950	2
361	20241119	140200	247296585	2950	2950	2950	2950	0
362	20241119	140100	247296585	2950	2950	2950	2950	0
363	20241119	140000	247296585	2950	2950	2950	2950	17
364	20241119	135900	247246435	2950	2950	2950	2950	16
365	20241119	135800	247199235	2945	2945	2945	2945	0
366	20241119	135700	247199235	2945	2945	2945	2945	0
367	20241119	135600	247199235	2945	2945	2945	2945	0
368	20241119	135500	247199235	2945	2945	2945	2945	0
369	20241119	135400	247199235	2945	2945	2945	2945	0
370	20241119	135300	247199235	2945	2945	2945	2945	0
371	20241119	135200	247199235	2945	2945	2945	2945	0
372	20241119	135100	247199235	2945	2945	2945	2945	0
373	20241119	135000	247199235	2945	2945	2945	2945	0
374	20241119	134900	247199235	2945	2945	2945	2945	0
375	20241119	134800	247199235	2945	2945	2945	2945	0
376	20241119	134700	247199235	2945	2945	2945	2945	0
377	20241119	134600	247199235	2945	2945	2945	2945	0
378	20241119	134500	247199235	2945	2945	2945	2945	0
379	20241119	134400	247199235	2945	2945	2945	2945	488
380	20241119	134300	245762075	2945	2945	2945	2945	1057
381	20241119	134200	242649210	2945	2945	2945	2945	301
382	20241119	134100	241762765	2945	2945	2945	2945	1000
383	20241119	134000	238817765	2945	2945	2945	2945	641
384	20241119	133900	236930020	2945	2945	2945	2945	1259
385	20241119	133800	233222265	2945	2945	2945	2945	200
386	20241119	133700	232633265	2935	2935	2935	2935	0
387	20241119	133600	232633265	2935	2935	2935	2935	0
388	20241119	133500	232633265	2935	2940	2940	2935	140
389	20241119	133400	232222325	2940	2940	2940	2940	0
390	20241119	133300	232222325	2940	2940	2940	2940	0
391	20241119	133200	232222325	2940	2940	2940	2940	100
392	20241119	133100	231928325	2950	2950	2950	2950	100
393	20241119	133000	231633325	2950	2950	2950	2950	341
394	20241119	132900	230627375	2940	2940	2940	2940	60
395	20241119	132800	230450975	2940	2940	2940	2940	100
396	20241119	132700	230156975	2940	2940	2940	2940	100
397	20241119	132600	229862975	2940	2940	2940	2940	100
398	20241119	132500	229568975	2940	2940	2940	2940	0
399	20241119	132400	229568975	2940	2940	2940	2940	0
400	20241119	132300	229568975	2940	2940	2940	2940	0
401	20241119	132200	229568975	2940	2940	2940	2940	0
402	20241119	132100	229568975	2940	2940	2940	2940	0
403	20241119	132000	229568975	2940	2940	2940	2940	0
404	20241119	131900	229568975	2940	2940	2940	2940	0
405	20241119	131800	229568975	2940	2940	2940	2940	0
406	20241119	131700	229568975	2940	2940	2940	2940	0
407	20241119	131600	229568975	2940	2940	2940	2940	0
408	20241119	131500	229568975	2940	2940	2940	2940	0
409	20241119	131400	229568975	2940	2940	2940	2940	0
410	20241119	131300	229568975	2940	2945	2945	2940	400
411	20241119	131200	228392550	2955	2955	2955	2955	0
412	20241119	131100	228392550	2955	2955	2955	2955	0
413	20241119	131000	228392550	2955	2955	2955	2955	0
414	20241119	130900	228392550	2955	2955	2955	2955	0
415	20241119	130800	228392550	2955	2955	2955	2955	39
416	20241119	130700	228277305	2940	2940	2940	2940	0
417	20241119	130600	228277305	2940	2940	2940	2940	0
418	20241119	130500	228277305	2940	2940	2940	2940	0
419	20241119	130400	228277305	2940	2940	2940	2940	0
420	20241119	130300	228277305	2940	2940	2940	2940	0
421	20241119	130200	228277305	2940	2940	2940	2940	0
422	20241119	130100	228277305	2940	2945	2945	2940	1500
423	20241119	130000	223861080	2945	2950	2950	2945	17
424	20241119	125900	223810965	2940	2940	2940	2940	0
425	20241119	125800	223810965	2940	2940	2940	2940	0
426	20241119	125700	223810965	2940	2940	2940	2940	0
427	20241119	125600	223810965	2940	2940	2940	2940	0
428	20241119	125500	223810965	2940	2940	2940	2940	0
429	20241119	125400	223810965	2940	2940	2940	2940	0
430	20241119	125300	223810965	2940	2940	2940	2940	0
431	20241119	125200	223810965	2940	2940	2940	2940	0
432	20241119	125100	223810965	2940	2940	2940	2940	0
433	20241119	125000	223810965	2940	2940	2940	2940	0
434	20241119	124900	223810965	2940	2940	2940	2940	48
435	20241119	124800	223669845	2950	2950	2950	2950	0
436	20241119	124700	223669845	2950	2950	2950	2950	0
437	20241119	124600	223669845	2950	2950	2950	2950	0
438	20241119	124500	223669845	2950	2950	2950	2950	0
439	20241119	124400	223669845	2950	2950	2950	2950	0
440	20241119	124300	223669845	2950	2950	2950	2950	0
441	20241119	124200	223669845	2950	2950	2950	2950	0
442	20241119	124100	223669845	2950	2950	2950	2950	0
443	20241119	124000	223669845	2950	2950	2950	2950	0
444	20241119	123900	223669845	2950	2950	2950	2950	0
445	20241119	123800	223669845	2950	2950	2950	2950	0
446	20241119	123700	223669845	2950	2950	2950	2950	660
447	20241119	123600	221722845	2935	2935	2935	2935	0
448	20241119	123500	221722845	2935	2935	2935	2935	0
449	20241119	123400	221722845	2935	2935	2935	2935	0
450	20241119	123300	221722845	2935	2935	2935	2935	2482
451	20241119	123200	214438175	2935	2935	2935	2935	0
452	20241119	123100	214438175	2935	2935	2935	2935	0
453	20241119	123000	214438175	2935	2935	2935	2935	0
454	20241119	122900	214438175	2935	2935	2935	2935	0
455	20241119	122800	214438175	2935	2935	2935	2935	0
456	20241119	122700	214438175	2935	2935	2935	2935	0
457	20241119	122600	214438175	2935	2935	2935	2935	0
458	20241119	122500	214438175	2935	2935	2935	2935	0
459	20241119	122400	214438175	2935	2935	2935	2935	0
460	20241119	122300	214438175	2935	2935	2935	2935	0
461	20241119	122200	214438175	2935	2935	2935	2935	0
462	20241119	122100	214438175	2935	2940	2940	2935	2100
463	20241119	122000	208274485	2940	2940	2940	2940	0
464	20241119	121900	208274485	2940	2940	2940	2940	0
465	20241119	121800	208274485	2940	2940	2940	2940	0
466	20241119	121700	208274485	2940	2940	2940	2940	0
467	20241119	121600	208274485	2940	2940	2940	2940	0
468	20241119	121500	208274485	2940	2940	2940	2940	0
469	20241119	121400	208274485	2940	2940	2940	2940	500
470	20241119	121300	206804485	2940	2940	2940	2940	0
471	20241119	121200	206804485	2940	2940	2940	2940	0
472	20241119	121100	206804485	2940	2940	2940	2940	0
473	20241119	121000	206804485	2940	2940	2940	2940	0
474	20241119	120900	206804485	2940	2945	2945	2940	500
475	20241119	120800	205333850	2960	2960	2960	2960	0
476	20241119	120700	205333850	2960	2960	2960	2960	0
477	20241119	120600	205333850	2960	2960	2960	2960	0
478	20241119	120500	205333850	2960	2955	2960	2955	55
479	20241119	120400	205171300	2955	2955	2955	2955	0
480	20241119	120300	205171300	2955	2955	2955	2955	0
481	20241119	120200	205171300	2955	2955	2955	2955	0
482	20241119	120100	205171300	2955	2955	2955	2955	0
483	20241119	120000	205171300	2955	2955	2955	2955	0
484	20241119	115900	205171300	2955	2955	2955	2955	0
485	20241119	115800	205171300	2955	2955	2955	2955	0
486	20241119	115700	205171300	2955	2955	2955	2955	5
487	20241119	115600	205156525	2950	2950	2950	2950	109
488	20241119	115500	204834975	2940	2940	2940	2940	0
489	20241119	115400	204834975	2940	2940	2940	2940	0
490	20241119	115300	204834975	2940	2940	2940	2940	0
491	20241119	115200	204834975	2940	2940	2940	2940	0
492	20241119	115100	204834975	2940	2940	2940	2940	0
493	20241119	115000	204834975	2940	2940	2940	2940	0
494	20241119	114900	204834975	2940	2940	2940	2940	0
495	20241119	114800	204834975	2940	2940	2940	2940	0
496	20241119	114700	204834975	2940	2940	2940	2940	43
497	20241119	114600	204708555	2940	2940	2940	2940	500
498	20241119	114500	203238555	2950	2950	2950	2950	0
499	20241119	114400	203238555	2950	2950	2950	2950	2
500	20241119	114300	203232655	2950	2950	2950	2950	0
501	20241119	114200	203232655	2950	2950	2950	2950	0
502	20241119	114100	203232655	2950	2950	2950	2950	0
503	20241119	114000	203232655	2950	2950	2950	2950	0
504	20241119	113900	203232655	2950	2950	2950	2950	0
505	20241119	113800	203232655	2950	2950	2950	2950	0
506	20241119	113700	203232655	2950	2950	2950	2950	0
507	20241119	113600	203232655	2950	2950	2950	2950	0
508	20241119	113500	203232655	2950	2950	2950	2950	2
509	20241119	113400	203226755	2950	2950	2950	2950	0
510	20241119	113300	203226755	2950	2950	2950	2950	0
511	20241119	113200	203226755	2950	2950	2950	2950	0
512	20241119	113100	203226755	2950	2950	2950	2950	0
513	20241119	113000	203226755	2950	2950	2950	2950	0
514	20241119	112900	203226755	2950	2950	2950	2950	0
515	20241119	112800	203226755	2950	2950	2950	2950	16
516	20241119	112700	203179555	2945	2945	2945	2945	0
517	20241119	112600	203179555	2945	2945	2945	2945	2
518	20241119	112500	203173665	2945	2945	2945	2945	0
519	20241119	112400	203173665	2945	2945	2945	2945	0
520	20241119	112300	203173665	2945	2945	2945	2945	1
521	20241119	112200	203170720	2930	2930	2930	2930	0
522	20241119	112100	203170720	2930	2940	2940	2930	3436
523	20241119	112000	193089105	2940	2940	2940	2940	0
524	20241119	111900	193089105	2940	2940	2940	2940	0
525	20241119	111800	193089105	2940	2940	2940	2940	0
526	20241119	111700	193089105	2940	2940	2940	2940	0
527	20241119	111600	193089105	2940	2940	2940	2940	0
528	20241119	111500	193089105	2940	2940	2940	2940	0
529	20241119	111400	193089105	2940	2940	2940	2940	130
530	20241119	111300	192706905	2940	2940	2940	2940	0
531	20241119	111200	192706905	2940	2940	2940	2940	0
532	20241119	111100	192706905	2940	2940	2940	2940	70
533	20241119	111000	192501105	2940	2940	2940	2940	0
534	20241119	110900	192501105	2940	2940	2940	2940	200
535	20241119	110800	191913105	2940	2945	2945	2940	1000
536	20241119	110700	188972585	2945	2945	2945	2945	0
537	20241119	110600	188972585	2945	2945	2945	2945	0
538	20241119	110500	188972585	2945	2945	2945	2945	0
539	20241119	110400	188972585	2945	2945	2945	2945	0
540	20241119	110300	188972585	2945	2945	2945	2945	0
541	20241119	110200	188972585	2945	2945	2945	2945	0
542	20241119	110100	188972585	2945	2945	2945	2945	0
543	20241119	110000	188972585	2945	2945	2945	2945	500
544	20241119	105900	187500085	2945	2945	2945	2945	2333
545	20241119	105800	180629400	2955	2955	2955	2955	2
546	20241119	105700	180623490	2955	2955	2955	2955	0
547	20241119	105600	180623490	2955	2955	2955	2955	0
548	20241119	105500	180623490	2955	2955	2955	2955	1
549	20241119	105400	180620535	2955	2955	2955	2955	0
550	20241119	105300	180620535	2955	2955	2955	2955	0
551	20241119	105200	180620535	2955	2955	2955	2955	0
552	20241119	105100	180620535	2955	2955	2955	2955	0
553	20241119	105000	180620535	2955	2955	2955	2955	0
554	20241119	104900	180620535	2955	2955	2955	2955	2
555	20241119	104800	180614625	2955	2955	2955	2955	0
556	20241119	104700	180614625	2955	2955	2955	2955	0
557	20241119	104600	180614625	2955	2955	2955	2955	1
558	20241119	104500	180611670	2945	2945	2945	2945	0
559	20241119	104400	180611670	2945	2945	2945	2945	0
560	20241119	104300	180611670	2945	2945	2945	2945	0
561	20241119	104200	180611670	2945	2945	2945	2945	0
562	20241119	104100	180611670	2945	2945	2945	2945	0
563	20241119	104000	180611670	2945	2945	2945	2945	0
564	20241119	103900	180611670	2945	2945	2945	2945	0
565	20241119	103800	180611670	2945	2945	2945	2945	1031
566	20241119	103700	177575375	2950	2950	2950	2950	0
567	20241119	103600	177575375	2950	2950	2950	2950	0
568	20241119	103500	177575375	2950	2950	2950	2950	0
569	20241119	103400	177575375	2950	2950	2950	2950	0
570	20241119	103300	177575375	2950	2950	2950	2950	0
571	20241119	103200	177575375	2950	2945	2950	2945	243
572	20241119	103100	176858530	2950	2950	2950	2950	2
573	20241119	103000	176852630	2950	2950	2950	2950	0
574	20241119	102900	176852630	2950	2950	2950	2950	356
575	20241119	102800	175802430	2955	2955	2955	2955	11
576	20241119	102700	175769925	2955	2955	2955	2955	1
577	20241119	102600	175766970	2955	2955	2955	2955	0
578	20241119	102500	175766970	2955	2955	2955	2955	0
579	20241119	102400	175766970	2955	2955	2955	2955	0
580	20241119	102300	175766970	2955	2955	2955	2955	102
581	20241119	102200	175465560	2955	2955	2955	2955	0
582	20241119	102100	175465560	2955	2955	2955	2955	0
583	20241119	102000	175465560	2955	2955	2955	2955	239
584	20241119	101900	174759315	2955	2955	2955	2955	0
585	20241119	101800	174759315	2955	2955	2955	2955	1
586	20241119	101700	174756360	2950	2950	2950	2950	49
587	20241119	101600	174611810	2960	2960	2960	2960	1
588	20241119	101500	174608850	2955	2945	2955	2945	610
589	20241119	101400	172808210	2945	2945	2945	2945	0
590	20241119	101300	172808210	2945	2945	2945	2945	0
591	20241119	101200	172808210	2945	2945	2945	2945	2
592	20241119	101100	172802320	2945	2945	2945	2945	0
593	20241119	101000	172802320	2945	2940	2945	2940	341
594	20241119	100900	171798085	2945	2945	2945	2945	0
595	20241119	100800	171798085	2945	2945	2945	2945	0
596	20241119	100700	171798085	2945	2945	2945	2945	26
597	20241119	100600	171721515	2940	2940	2940	2940	997
598	20241119	100500	168790335	2925	2925	2925	2925	2
599	20241119	100400	168784485	2935	2925	2935	2925	2296
600	20241119	100300	162047210	2910	2940	2940	2910	7735
601	20241119	100200	139505515	2945	2945	2945	2945	0
602	20241119	100100	139505515	2945	2945	2945	2945	278
603	20241119	100000	138686805	2945	2935	2945	2910	7352
604	20241119	095900	117203810	2945	2945	2945	2945	5
605	20241119	095800	117189085	2935	2935	2935	2935	987
606	20241119	095700	114292240	2935	2935	2935	2935	0
607	20241119	095600	114292240	2935	2945	2945	2935	2
608	20241119	095500	114286360	2945	2945	2945	2945	1323
609	20241119	095400	110390125	2945	2935	2945	2930	1406
610	20241119	095300	106265275	2935	2935	2935	2935	0
611	20241119	095200	106265275	2935	2935	2935	2935	590
612	20241119	095100	104533625	2945	2945	2945	2945	0
613	20241119	095000	104533625	2945	2945	2945	2945	5
614	20241119	094900	104518900	2935	2940	2945	2935	7
615	20241119	094800	104498300	2935	2935	2935	2935	0
616	20241119	094700	104498300	2935	2935	2935	2935	1
617	20241119	094600	104495365	2940	2940	2940	2940	1
618	20241119	094500	104492425	2945	2945	2945	2945	100
619	20241119	094400	104197925	2945	2945	2945	2945	2
620	20241119	094300	104192035	2945	2945	2945	2945	0
621	20241119	094200	104192035	2945	2945	2945	2945	2066
622	20241119	094100	98107665	2945	2930	2945	2930	619
623	20241119	094000	96291975	2930	2930	2930	2930	0
624	20241119	093900	96291975	2930	2930	2930	2930	1000
625	20241119	093800	93361975	2930	2940	2940	2930	3412
626	20241119	093700	83353910	2950	2945	2950	2945	1200
627	20241119	093600	79816950	2945	2945	2945	2945	0
628	20241119	093500	79816950	2945	2930	2945	2930	512
629	20241119	093400	78312410	2935	2935	2935	2935	0
630	20241119	093300	78312410	2935	2935	2935	2935	1791
631	20241119	093200	73055825	2940	2950	2950	2940	54
632	20241119	093100	72897045	2940	2940	2940	2940	418
633	20241119	093000	71668125	2945	2945	2945	2945	6
634	20241119	092900	71650455	2935	2935	2935	2935	0
635	20241119	092800	71650455	2935	2935	2935	2935	0
636	20241119	092700	71650455	2935	2940	2940	2935	11920
637	20241119	092600	36662880	2935	2935	2935	2935	0
638	20241119	092500	36662880	2935	2965	2965	2935	1090
639	20241119	092400	33455315	2935	2950	2950	2935	4000
640	20241119	092300	21696080	2970	2975	2975	2970	202
641	20241119	092200	21096130	2970	2970	2970	2970	0
642	20241119	092100	21096130	2970	2970	2970	2970	10
643	20241119	092000	21066430	2970	2970	2970	2970	285
644	20241119	091900	20219980	2950	2950	2950	2950	188
645	20241119	091800	19665380	2950	2950	2950	2950	0
646	20241119	091700	19665380	2950	2950	2950	2950	1
647	20241119	091600	19662430	2950	2950	2950	2950	96
648	20241119	091500	19379230	2970	2950	2970	2945	482
649	20241119	091400	17952685	2975	2975	2975	2975	2
650	20241119	091300	17946735	2950	2950	2950	2950	0
651	20241119	091200	17946735	2950	2950	2950	2950	350
652	20241119	091100	16914235	2950	2950	2950	2950	1710
653	20241119	091000	11869735	2955	2955	2955	2955	230
654	20241119	090900	11190085	2955	2960	2960	2955	547
655	20241119	090800	9572400	2960	2960	2960	2960	0
656	20241119	090700	9572400	2960	2960	2990	2960	239
657	20241119	090600	8864930	2955	2955	2955	2955	0
658	20241119	090500	8864930	2955	2960	2960	2955	309
659	20241119	090400	7951405	2965	2970	2970	2965	127
660	20241119	090300	7574330	3005	3005	3005	3005	0
661	20241119	090200	7574330	3005	3005	3005	3005	0
662	20241119	090100	7574330	3005	2995	3005	2990	2016
663	20241119	090000	1545555	3000	3005	3005	3000	515