KissMeData/357230/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210800	32979900	2710	2710	2710	2710	119
3	20241119	210700	32979900	2710	2710	2710	2710	0
4	20241119	210600	32979900	2710	2710	2710	2710	0
5	20241119	210500	32979900	2710	2710	2710	2710	0
6	20241119	210400	32979900	2710	2710	2710	2710	0
7	20241119	210300	32979900	2710	2710	2710	2710	0
8	20241119	210200	32979900	2710	2710	2710	2710	0
9	20241119	210100	32979900	2710	2710	2710	2710	0
10	20241119	210000	32979900	2710	2710	2710	2710	0
11	20241119	205900	32979900	2710	2710	2710	2710	0
12	20241119	205800	32979900	2710	2710	2710	2710	0
13	20241119	205700	32979900	2710	2710	2710	2710	0
14	20241119	205600	32979900	2710	2710	2710	2710	0
15	20241119	205500	32979900	2710	2710	2710	2710	0
16	20241119	205400	32979900	2710	2710	2710	2710	0
17	20241119	205300	32979900	2710	2710	2710	2710	0
18	20241119	205200	32979900	2710	2710	2710	2710	0
19	20241119	205100	32979900	2710	2710	2710	2710	0
20	20241119	205000	32979900	2710	2710	2710	2710	0
21	20241119	204900	32979900	2710	2710	2710	2710	0
22	20241119	204800	32979900	2710	2710	2710	2710	0
23	20241119	204700	32979900	2710	2710	2710	2710	0
24	20241119	204600	32979900	2710	2710	2710	2710	0
25	20241119	204500	32979900	2710	2710	2710	2710	0
26	20241119	204400	32979900	2710	2710	2710	2710	0
27	20241119	204300	32979900	2710	2710	2710	2710	0
28	20241119	204200	32979900	2710	2710	2710	2710	0
29	20241119	204100	32979900	2710	2710	2710	2710	0
30	20241119	204000	32979900	2710	2710	2710	2710	0
31	20241119	203900	32979900	2710	2710	2710	2710	0
32	20241119	203800	32979900	2710	2710	2710	2710	119
33	20241119	203700	32979900	2710	2710	2710	2710	0
34	20241119	203600	32979900	2710	2710	2710	2710	0
35	20241119	203500	32979900	2710	2710	2710	2710	0
36	20241119	203400	32979900	2710	2710	2710	2710	0
37	20241119	203300	32979900	2710	2710	2710	2710	0
38	20241119	203200	32979900	2710	2710	2710	2710	0
39	20241119	203100	32979900	2710	2710	2710	2710	0
40	20241119	203000	32979900	2710	2710	2710	2710	0
41	20241119	202900	32979900	2710	2710	2710	2710	0
42	20241119	202800	32979900	2710	2710	2710	2710	0
43	20241119	202700	32979900	2710	2710	2710	2710	0
44	20241119	202600	32979900	2710	2710	2710	2710	0
45	20241119	202500	32979900	2710	2710	2710	2710	0
46	20241119	202400	32979900	2710	2710	2710	2710	0
47	20241119	202300	32979900	2710	2710	2710	2710	0
48	20241119	202200	32979900	2710	2710	2710	2710	0
49	20241119	202100	32979900	2710	2710	2710	2710	0
50	20241119	202000	32979900	2710	2710	2710	2710	0
51	20241119	201900	32979900	2710	2710	2710	2710	0
52	20241119	201800	32979900	2710	2710	2710	2710	0
53	20241119	201700	32979900	2710	2710	2710	2710	0
54	20241119	201600	32979900	2710	2710	2710	2710	0
55	20241119	201500	32979900	2710	2710	2710	2710	0
56	20241119	201400	32979900	2710	2710	2710	2710	0
57	20241119	201300	32979900	2710	2710	2710	2710	0
58	20241119	201200	32979900	2710	2710	2710	2710	0
59	20241119	201100	32979900	2710	2710	2710	2710	0
60	20241119	201000	32979900	2710	2710	2710	2710	0
61	20241119	200900	32979900	2710	2710	2710	2710	0
62	20241119	200800	32979900	2710	2710	2710	2710	119
63	20241119	200700	32979900	2710	2710	2710	2710	0
64	20241119	200600	32979900	2710	2710	2710	2710	0
65	20241119	200500	32979900	2710	2710	2710	2710	0
66	20241119	200400	32979900	2710	2710	2710	2710	0
67	20241119	200300	32979900	2710	2710	2710	2710	0
68	20241119	200200	32979900	2710	2710	2710	2710	0
69	20241119	200100	32979900	2710	2710	2710	2710	0
70	20241119	200000	32979900	2710	2710	2710	2710	0
71	20241119	195900	32979900	2710	2710	2710	2710	0
72	20241119	195800	32979900	2710	2710	2710	2710	0
73	20241119	195700	32979900	2710	2710	2710	2710	0
74	20241119	195600	32979900	2710	2710	2710	2710	0
75	20241119	195500	32979900	2710	2710	2710	2710	0
76	20241119	195400	32979900	2710	2710	2710	2710	0
77	20241119	195300	32979900	2710	2710	2710	2710	0
78	20241119	195200	32979900	2710	2710	2710	2710	0
79	20241119	195100	32979900	2710	2710	2710	2710	0
80	20241119	195000	32979900	2710	2710	2710	2710	0
81	20241119	194900	32979900	2710	2710	2710	2710	0
82	20241119	194800	32979900	2710	2710	2710	2710	0
83	20241119	194700	32979900	2710	2710	2710	2710	0
84	20241119	194600	32979900	2710	2710	2710	2710	0
85	20241119	194500	32979900	2710	2710	2710	2710	0
86	20241119	194400	32979900	2710	2710	2710	2710	0
87	20241119	194300	32979900	2710	2710	2710	2710	0
88	20241119	194200	32979900	2710	2710	2710	2710	0
89	20241119	194100	32979900	2710	2710	2710	2710	0
90	20241119	194000	32979900	2710	2710	2710	2710	0
91	20241119	193900	32979900	2710	2710	2710	2710	0
92	20241119	193800	32979900	2710	2710	2710	2710	119
93	20241119	193700	32979900	2710	2710	2710	2710	0
94	20241119	193600	32979900	2710	2710	2710	2710	0
95	20241119	193500	32979900	2710	2710	2710	2710	0
96	20241119	193400	32979900	2710	2710	2710	2710	0
97	20241119	193300	32979900	2710	2710	2710	2710	0
98	20241119	193200	32979900	2710	2710	2710	2710	0
99	20241119	193100	32979900	2710	2710	2710	2710	0
100	20241119	193000	32979900	2710	2710	2710	2710	0
101	20241119	192900	32979900	2710	2710	2710	2710	0
102	20241119	192800	32979900	2710	2710	2710	2710	0
103	20241119	192700	32979900	2710	2710	2710	2710	0
104	20241119	192600	32979900	2710	2710	2710	2710	0
105	20241119	192500	32979900	2710	2710	2710	2710	0
106	20241119	192400	32979900	2710	2710	2710	2710	0
107	20241119	192300	32979900	2710	2710	2710	2710	0
108	20241119	192200	32979900	2710	2710	2710	2710	0
109	20241119	192100	32979900	2710	2710	2710	2710	0
110	20241119	192000	32979900	2710	2710	2710	2710	0
111	20241119	191900	32979900	2710	2710	2710	2710	0
112	20241119	191800	32979900	2710	2710	2710	2710	0
113	20241119	191700	32979900	2710	2710	2710	2710	0
114	20241119	191600	32979900	2710	2710	2710	2710	0
115	20241119	191500	32979900	2710	2710	2710	2710	0
116	20241119	191400	32979900	2710	2710	2710	2710	0
117	20241119	191300	32979900	2710	2710	2710	2710	0
118	20241119	191200	32979900	2710	2710	2710	2710	0
119	20241119	191100	32979900	2710	2710	2710	2710	0
120	20241119	191000	32979900	2710	2710	2710	2710	0
121	20241119	190900	32979900	2710	2710	2710	2710	0
122	20241119	190800	32979900	2710	2710	2710	2710	119
123	20241119	190700	32979900	2710	2710	2710	2710	0
124	20241119	190600	32979900	2710	2710	2710	2710	0
125	20241119	190500	32979900	2710	2710	2710	2710	0
126	20241119	190400	32979900	2710	2710	2710	2710	0
127	20241119	190300	32979900	2710	2710	2710	2710	0
128	20241119	190200	32979900	2710	2710	2710	2710	0
129	20241119	190100	32979900	2710	2710	2710	2710	0
130	20241119	190000	32979900	2710	2710	2710	2710	0
131	20241119	185900	32979900	2710	2710	2710	2710	0
132	20241119	185800	32979900	2710	2710	2710	2710	0
133	20241119	185700	32979900	2710	2710	2710	2710	0
134	20241119	185600	32979900	2710	2710	2710	2710	0
135	20241119	185500	32979900	2710	2710	2710	2710	0
136	20241119	185400	32979900	2710	2710	2710	2710	0
137	20241119	185300	32979900	2710	2710	2710	2710	0
138	20241119	185200	32979900	2710	2710	2710	2710	0
139	20241119	185100	32979900	2710	2710	2710	2710	0
140	20241119	185000	32979900	2710	2710	2710	2710	0
141	20241119	184900	32979900	2710	2710	2710	2710	0
142	20241119	184800	32979900	2710	2710	2710	2710	0
143	20241119	184700	32979900	2710	2710	2710	2710	0
144	20241119	184600	32979900	2710	2710	2710	2710	0
145	20241119	184500	32979900	2710	2710	2710	2710	0
146	20241119	184400	32979900	2710	2710	2710	2710	0
147	20241119	184300	32979900	2710	2710	2710	2710	0
148	20241119	184200	32979900	2710	2710	2710	2710	0
149	20241119	184100	32979900	2710	2710	2710	2710	0
150	20241119	184000	32979900	2710	2710	2710	2710	0
151	20241119	183900	32979900	2710	2710	2710	2710	0
152	20241119	183800	32979900	2710	2710	2710	2710	119
153	20241119	183700	32979900	2710	2710	2710	2710	0
154	20241119	183600	32979900	2710	2710	2710	2710	0
155	20241119	183500	32979900	2710	2710	2710	2710	0
156	20241119	183400	32979900	2710	2710	2710	2710	0
157	20241119	183300	32979900	2710	2710	2710	2710	0
158	20241119	183200	32979900	2710	2710	2710	2710	0
159	20241119	183100	32979900	2710	2710	2710	2710	0
160	20241119	183000	32979900	2710	2710	2710	2710	0
161	20241119	182900	32979900	2710	2710	2710	2710	0
162	20241119	182800	32979900	2710	2710	2710	2710	0
163	20241119	182700	32979900	2710	2710	2710	2710	0
164	20241119	182600	32979900	2710	2710	2710	2710	0
165	20241119	182500	32979900	2710	2710	2710	2710	0
166	20241119	182400	32979900	2710	2710	2710	2710	0
167	20241119	182300	32979900	2710	2710	2710	2710	0
168	20241119	182200	32979900	2710	2710	2710	2710	0
169	20241119	182100	32979900	2710	2710	2710	2710	0
170	20241119	182000	32979900	2710	2710	2710	2710	0
171	20241119	181900	32979900	2710	2710	2710	2710	0
172	20241119	181800	32979900	2710	2710	2710	2710	0
173	20241119	181700	32979900	2710	2710	2710	2710	0
174	20241119	181600	32979900	2710	2710	2710	2710	0
175	20241119	181500	32979900	2710	2710	2710	2710	0
176	20241119	181400	32979900	2710	2710	2710	2710	0
177	20241119	181300	32979900	2710	2710	2710	2710	0
178	20241119	181200	32979900	2710	2710	2710	2710	0
179	20241119	181100	32979900	2710	2710	2710	2710	0
180	20241119	181000	32979900	2710	2710	2710	2710	0
181	20241119	180900	32979900	2710	2710	2710	2710	0
182	20241119	180800	32979900	2710	2710	2710	2710	119
183	20241119	180700	32979900	2710	2710	2710	2710	0
184	20241119	180600	32979900	2710	2710	2710	2710	0
185	20241119	180500	32979900	2710	2710	2710	2710	0
186	20241119	180400	32979900	2710	2710	2710	2710	0
187	20241119	180300	32979900	2710	2710	2710	2710	0
188	20241119	180200	32979900	2710	2710	2710	2710	0
189	20241119	180100	32979900	2710	2710	2710	2710	0
190	20241119	180000	32979900	2710	2710	2710	2710	0
191	20241119	175900	32979900	2710	2710	2710	2710	0
192	20241119	175800	32979900	2710	2710	2710	2710	0
193	20241119	175700	32979900	2710	2710	2710	2710	0
194	20241119	175600	32979900	2710	2710	2710	2710	0
195	20241119	175500	32979900	2710	2710	2710	2710	0
196	20241119	175400	32979900	2710	2710	2710	2710	0
197	20241119	175300	32979900	2710	2710	2710	2710	0
198	20241119	175200	32979900	2710	2710	2710	2710	0
199	20241119	175100	32979900	2710	2710	2710	2710	0
200	20241119	175000	32979900	2710	2710	2710	2710	0
201	20241119	174900	32979900	2710	2710	2710	2710	0
202	20241119	174800	32979900	2710	2710	2710	2710	0
203	20241119	174700	32979900	2710	2710	2710	2710	0
204	20241119	174600	32979900	2710	2710	2710	2710	0
205	20241119	174500	32979900	2710	2710	2710	2710	0
206	20241119	174400	32979900	2710	2710	2710	2710	0
207	20241119	174300	32979900	2710	2710	2710	2710	0
208	20241119	174200	32979900	2710	2710	2710	2710	0
209	20241119	174100	32979900	2710	2710	2710	2710	0
210	20241119	174000	32979900	2710	2710	2710	2710	0
211	20241119	173900	32979900	2710	2710	2710	2710	0
212	20241119	173800	32979900	2710	2710	2710	2710	119
213	20241119	173700	32979900	2710	2710	2710	2710	0
214	20241119	173600	32979900	2710	2710	2710	2710	0
215	20241119	173500	32979900	2710	2710	2710	2710	0
216	20241119	173400	32979900	2710	2710	2710	2710	0
217	20241119	173300	32979900	2710	2710	2710	2710	0
218	20241119	173200	32979900	2710	2710	2710	2710	0
219	20241119	173100	32979900	2710	2710	2710	2710	0
220	20241119	173000	32979900	2710	2710	2710	2710	0
221	20241119	172900	32979900	2710	2710	2710	2710	0
222	20241119	172800	32979900	2710	2710	2710	2710	0
223	20241119	172700	32979900	2710	2710	2710	2710	0
224	20241119	172600	32979900	2710	2710	2710	2710	0
225	20241119	172500	32979900	2710	2710	2710	2710	0
226	20241119	172400	32979900	2710	2710	2710	2710	0
227	20241119	172300	32979900	2710	2710	2710	2710	0
228	20241119	172200	32979900	2710	2710	2710	2710	0
229	20241119	172100	32979900	2710	2710	2710	2710	0
230	20241119	172000	32979900	2710	2710	2710	2710	0
231	20241119	171900	32979900	2710	2710	2710	2710	0
232	20241119	171800	32979900	2710	2710	2710	2710	0
233	20241119	171700	32979900	2710	2710	2710	2710	0
234	20241119	171600	32979900	2710	2710	2710	2710	0
235	20241119	171500	32979900	2710	2710	2710	2710	0
236	20241119	171400	32979900	2710	2710	2710	2710	0
237	20241119	171300	32979900	2710	2710	2710	2710	0
238	20241119	171200	32979900	2710	2710	2710	2710	0
239	20241119	171100	32979900	2710	2710	2710	2710	0
240	20241119	171000	32979900	2710	2710	2710	2710	0
241	20241119	170900	32979900	2710	2710	2710	2710	0
242	20241119	170800	32979900	2710	2710	2710	2710	119
243	20241119	170700	32979900	2710	2710	2710	2710	0
244	20241119	170600	32979900	2710	2710	2710	2710	0
245	20241119	170500	32979900	2710	2710	2710	2710	0
246	20241119	170400	32979900	2710	2710	2710	2710	0
247	20241119	170300	32979900	2710	2710	2710	2710	0
248	20241119	170200	32979900	2710	2710	2710	2710	0
249	20241119	170100	32979900	2710	2710	2710	2710	0
250	20241119	170000	32979900	2710	2710	2710	2710	0
251	20241119	165900	32979900	2710	2710	2710	2710	0
252	20241119	165800	32979900	2710	2710	2710	2710	0
253	20241119	165700	32979900	2710	2710	2710	2710	0
254	20241119	165600	32979900	2710	2710	2710	2710	0
255	20241119	165500	32979900	2710	2710	2710	2710	0
256	20241119	165400	32979900	2710	2710	2710	2710	0
257	20241119	165300	32979900	2710	2710	2710	2710	0
258	20241119	165200	32979900	2710	2710	2710	2710	0
259	20241119	165100	32979900	2710	2710	2710	2710	0
260	20241119	165000	32979900	2710	2710	2710	2710	0
261	20241119	164900	32979900	2710	2710	2710	2710	0
262	20241119	164800	32979900	2710	2710	2710	2710	0
263	20241119	164700	32979900	2710	2710	2710	2710	0
264	20241119	164600	32979900	2710	2710	2710	2710	0
265	20241119	164500	32979900	2710	2710	2710	2710	0
266	20241119	164400	32979900	2710	2710	2710	2710	0
267	20241119	164300	32979900	2710	2710	2710	2710	0
268	20241119	164200	32979900	2710	2710	2710	2710	0
269	20241119	164100	32979900	2710	2710	2710	2710	0
270	20241119	164000	32979900	2710	2710	2710	2710	0
271	20241119	163900	32979900	2710	2710	2710	2710	0
272	20241119	163800	32979900	2710	2710	2710	2710	119
273	20241119	163700	32979900	2710	2710	2710	2710	0
274	20241119	163600	32979900	2710	2710	2710	2710	0
275	20241119	163500	32979900	2710	2710	2710	2710	0
276	20241119	163400	32979900	2710	2710	2710	2710	0
277	20241119	163300	32979900	2710	2710	2710	2710	0
278	20241119	163200	32979900	2710	2710	2710	2710	0
279	20241119	163100	32979900	2710	2710	2710	2710	0
280	20241119	163000	32979900	2710	2710	2710	2710	0
281	20241119	162900	32979900	2710	2710	2710	2710	0
282	20241119	162800	32979900	2710	2710	2710	2710	0
283	20241119	162700	32979900	2710	2710	2710	2710	0
284	20241119	162600	32979900	2710	2710	2710	2710	0
285	20241119	162500	32979900	2710	2710	2710	2710	0
286	20241119	162400	32979900	2710	2710	2710	2710	0
287	20241119	162300	32979900	2710	2710	2710	2710	0
288	20241119	162200	32979900	2710	2710	2710	2710	0
289	20241119	162100	32979900	2710	2710	2710	2710	0
290	20241119	162000	32979900	2710	2710	2710	2710	0
291	20241119	161900	32979900	2710	2710	2710	2710	0
292	20241119	161800	32979900	2710	2710	2710	2710	0
293	20241119	161700	32979900	2710	2710	2710	2710	0
294	20241119	161600	32979900	2710	2710	2710	2710	0
295	20241119	161500	32979900	2710	2710	2710	2710	0
296	20241119	161400	32979900	2710	2710	2710	2710	0
297	20241119	161300	32979900	2710	2710	2710	2710	0
298	20241119	161200	32979900	2710	2710	2710	2710	0
299	20241119	161100	32979900	2710	2710	2710	2710	0
300	20241119	161000	32979900	2710	2710	2710	2710	0
301	20241119	160900	32979900	2710	2710	2710	2710	0
302	20241119	160800	32979900	2710	2710	2710	2710	119
303	20241119	160700	32979900	2710	2710	2710	2710	0
304	20241119	160600	32979900	2710	2710	2710	2710	0
305	20241119	160500	32979900	2710	2710	2710	2710	0
306	20241119	160400	32979900	2710	2710	2710	2710	0
307	20241119	160300	32979900	2710	2710	2710	2710	0
308	20241119	160200	32979900	2710	2710	2710	2710	0
309	20241119	160100	32979900	2710	2710	2710	2710	0
310	20241119	160000	32979900	2710	2710	2710	2710	0
311	20241119	155900	32979900	2710	2710	2710	2710	0
312	20241119	155800	32979900	2710	2710	2710	2710	0
313	20241119	155700	32979900	2710	2710	2710	2710	0
314	20241119	155600	32979900	2710	2710	2710	2710	0
315	20241119	155500	32979900	2710	2710	2710	2710	0
316	20241119	155400	32979900	2710	2710	2710	2710	0
317	20241119	155300	32979900	2710	2710	2710	2710	0
318	20241119	155200	32979900	2710	2710	2710	2710	0
319	20241119	155100	32979900	2710	2710	2710	2710	0
320	20241119	155000	32979900	2710	2710	2710	2710	0
321	20241119	154900	32979900	2710	2710	2710	2710	0
322	20241119	154800	32979900	2710	2710	2710	2710	0
323	20241119	154700	32979900	2710	2710	2710	2710	0
324	20241119	154600	32979900	2710	2710	2710	2710	0
325	20241119	154500	32979900	2710	2710	2710	2710	0
326	20241119	154400	32979900	2710	2710	2710	2710	0
327	20241119	154300	32979900	2710	2710	2710	2710	0
328	20241119	154200	32979900	2710	2710	2710	2710	0
329	20241119	154100	32979900	2710	2710	2710	2710	0
330	20241119	154000	32979900	2710	2710	2710	2710	0
331	20241119	153900	32979900	2710	2710	2710	2710	0
332	20241119	153800	32979900	2710	2710	2710	2710	119
333	20241119	153700	32979900	2710	2710	2710	2710	0
334	20241119	153600	32979900	2710	2710	2710	2710	0
335	20241119	153500	32979900	2710	2710	2710	2710	0
336	20241119	153400	32979900	2710	2710	2710	2710	0
337	20241119	153300	32979900	2710	2710	2710	2710	0
338	20241119	153200	32979900	2710	2710	2710	2710	0
339	20241119	153100	32979900	2710	2710	2710	2710	0
340	20241119	153000	32979900	2710	2710	2710	2710	119
341	20241119	152900	32657410	2710	2710	2710	2710	0
342	20241119	152800	32657410	2710	2710	2710	2710	0
343	20241119	152700	32657410	2710	2710	2710	2710	0
344	20241119	152600	32657410	2710	2710	2710	2710	0
345	20241119	152500	32657410	2710	2710	2710	2710	0
346	20241119	152400	32657410	2710	2710	2710	2710	0
347	20241119	152300	32657410	2710	2710	2710	2710	0
348	20241119	152200	32657410	2710	2710	2710	2710	0
349	20241119	152100	32657410	2710	2710	2710	2710	0
350	20241119	152000	32657410	2710	2710	2710	2710	0
351	20241119	151900	32657410	2710	2710	2710	2710	0
352	20241119	151800	32657410	2710	2710	2710	2710	0
353	20241119	151700	32657410	2710	2710	2710	2710	0
354	20241119	151600	32657410	2710	2710	2710	2710	0
355	20241119	151500	32657410	2710	2710	2710	2710	0
356	20241119	151400	32657410	2710	2710	2710	2710	0
357	20241119	151300	32657410	2710	2710	2710	2710	1
358	20241119	151200	32654700	2695	2695	2695	2695	0
359	20241119	151100	32654700	2695	2695	2695	2695	0
360	20241119	151000	32654700	2695	2695	2695	2695	0
361	20241119	150900	32654700	2695	2695	2695	2695	0
362	20241119	150800	32654700	2695	2695	2695	2695	0
363	20241119	150700	32654700	2695	2700	2700	2695	206
364	20241119	150600	32098890	2705	2705	2705	2705	0
365	20241119	150500	32098890	2705	2705	2705	2705	5
366	20241119	150400	32085365	2700	2700	2700	2700	0
367	20241119	150300	32085365	2700	2700	2700	2700	406
368	20241119	150200	30989165	2705	2705	2705	2705	0
369	20241119	150100	30989165	2705	2705	2705	2705	0
370	20241119	150000	30989165	2705	2705	2705	2705	0
371	20241119	145900	30989165	2705	2705	2705	2705	0
372	20241119	145800	30989165	2705	2705	2705	2705	0
373	20241119	145700	30989165	2705	2705	2705	2705	0
374	20241119	145600	30989165	2705	2705	2705	2705	0
375	20241119	145500	30989165	2705	2705	2705	2705	0
376	20241119	145400	30989165	2705	2705	2705	2705	0
377	20241119	145300	30989165	2705	2705	2705	2705	0
378	20241119	145200	30989165	2705	2705	2705	2705	0
379	20241119	145100	30989165	2705	2705	2705	2705	100
380	20241119	145000	30718665	2705	2705	2705	2705	0
381	20241119	144900	30718665	2705	2705	2705	2705	0
382	20241119	144800	30718665	2705	2705	2705	2705	293
383	20241119	144700	29926100	2710	2710	2710	2710	50
384	20241119	144600	29790600	2715	2715	2715	2715	0
385	20241119	144500	29790600	2715	2715	2715	2715	0
386	20241119	144400	29790600	2715	2715	2715	2715	0
387	20241119	144300	29790600	2715	2715	2715	2715	0
388	20241119	144200	29790600	2715	2715	2715	2715	0
389	20241119	144100	29790600	2715	2715	2715	2715	0
390	20241119	144000	29790600	2715	2715	2715	2715	0
391	20241119	143900	29790600	2715	2715	2715	2715	0
392	20241119	143800	29790600	2715	2715	2715	2715	3
393	20241119	143700	29782455	2715	2715	2715	2715	0
394	20241119	143600	29782455	2715	2715	2715	2715	0
395	20241119	143500	29782455	2715	2715	2715	2715	9
396	20241119	143400	29758020	2715	2715	2715	2715	0
397	20241119	143300	29758020	2715	2715	2715	2715	0
398	20241119	143200	29758020	2715	2715	2715	2715	0
399	20241119	143100	29758020	2715	2715	2715	2715	0
400	20241119	143000	29758020	2715	2715	2715	2715	118
401	20241119	142900	29437650	2715	2715	2715	2715	0
402	20241119	142800	29437650	2715	2715	2715	2715	0
403	20241119	142700	29437650	2715	2715	2715	2715	0
404	20241119	142600	29437650	2715	2715	2715	2715	20
405	20241119	142500	29383350	2715	2715	2715	2715	0
406	20241119	142400	29383350	2715	2715	2715	2715	15
407	20241119	142300	29342625	2715	2715	2715	2715	0
408	20241119	142200	29342625	2715	2715	2715	2715	0
409	20241119	142100	29342625	2715	2715	2715	2715	0
410	20241119	142000	29342625	2715	2715	2715	2715	0
411	20241119	141900	29342625	2715	2715	2715	2715	0
412	20241119	141800	29342625	2715	2715	2715	2715	0
413	20241119	141700	29342625	2715	2715	2715	2715	0
414	20241119	141600	29342625	2715	2715	2715	2715	0
415	20241119	141500	29342625	2715	2715	2715	2715	0
416	20241119	141400	29342625	2715	2715	2715	2715	0
417	20241119	141300	29342625	2715	2715	2715	2715	0
418	20241119	141200	29342625	2715	2715	2715	2715	111
419	20241119	141100	29041260	2700	2700	2700	2700	403
420	20241119	141000	27953160	2715	2715	2715	2715	1
421	20241119	140900	27950445	2705	2705	2705	2705	0
422	20241119	140800	27950445	2705	2705	2705	2705	0
423	20241119	140700	27950445	2705	2705	2705	2705	0
424	20241119	140600	27950445	2705	2705	2705	2705	0
425	20241119	140500	27950445	2705	2705	2705	2705	0
426	20241119	140400	27950445	2705	2705	2705	2705	0
427	20241119	140300	27950445	2705	2710	2710	2705	329
428	20241119	140200	27060325	2715	2715	2715	2715	0
429	20241119	140100	27060325	2715	2715	2715	2715	0
430	20241119	140000	27060325	2715	2715	2715	2715	0
431	20241119	135900	27060325	2715	2715	2715	2715	42
432	20241119	135800	26946295	2720	2720	2720	2720	0
433	20241119	135700	26946295	2720	2720	2720	2720	0
434	20241119	135600	26946295	2720	2720	2720	2720	0
435	20241119	135500	26946295	2720	2720	2720	2720	9
436	20241119	135400	26921815	2720	2720	2720	2720	0
437	20241119	135300	26921815	2720	2720	2720	2720	0
438	20241119	135200	26921815	2720	2720	2720	2720	0
439	20241119	135100	26921815	2720	2720	2720	2720	0
440	20241119	135000	26921815	2720	2720	2720	2720	5
441	20241119	134900	26908215	2715	2715	2715	2715	0
442	20241119	134800	26908215	2715	2715	2715	2715	0
443	20241119	134700	26908215	2715	2715	2715	2715	100
444	20241119	134600	26636715	2715	2715	2715	2715	50
445	20241119	134500	26500965	2715	2715	2715	2715	0
446	20241119	134400	26500965	2715	2715	2715	2715	544
447	20241119	134300	25024005	2715	2715	2715	2715	0
448	20241119	134200	25024005	2715	2715	2715	2715	0
449	20241119	134100	25024005	2715	2715	2715	2715	10
450	20241119	134000	24996855	2710	2710	2710	2710	0
451	20241119	133900	24996855	2710	2710	2710	2710	0
452	20241119	133800	24996855	2710	2710	2710	2710	0
453	20241119	133700	24996855	2710	2710	2710	2710	0
454	20241119	133600	24996855	2710	2710	2710	2710	0
455	20241119	133500	24996855	2710	2710	2710	2710	0
456	20241119	133400	24996855	2710	2710	2710	2710	0
457	20241119	133300	24996855	2710	2710	2710	2710	0
458	20241119	133200	24996855	2710	2710	2710	2710	0
459	20241119	133100	24996855	2710	2710	2710	2710	0
460	20241119	133000	24996855	2710	2710	2710	2710	0
461	20241119	132900	24996855	2710	2710	2710	2710	15
462	20241119	132800	24956205	2715	2715	2715	2715	0
463	20241119	132700	24956205	2715	2715	2715	2715	0
464	20241119	132600	24956205	2715	2715	2715	2715	0
465	20241119	132500	24956205	2715	2715	2715	2715	0
466	20241119	132400	24956205	2715	2715	2715	2715	0
467	20241119	132300	24956205	2715	2715	2715	2715	0
468	20241119	132200	24956205	2715	2715	2715	2715	0
469	20241119	132100	24956205	2715	2715	2715	2715	0
470	20241119	132000	24956205	2715	2715	2715	2715	0
471	20241119	131900	24956205	2715	2715	2715	2715	0
472	20241119	131800	24956205	2715	2715	2715	2715	0
473	20241119	131700	24956205	2715	2715	2715	2715	0
474	20241119	131600	24956205	2715	2715	2715	2715	0
475	20241119	131500	24956205	2715	2715	2715	2715	0
476	20241119	131400	24956205	2715	2715	2715	2715	0
477	20241119	131300	24956205	2715	2715	2715	2715	0
478	20241119	131200	24956205	2715	2715	2715	2715	0
479	20241119	131100	24956205	2715	2715	2715	2715	0
480	20241119	131000	24956205	2715	2715	2715	2715	0
481	20241119	130900	24956205	2715	2715	2715	2715	0
482	20241119	130800	24956205	2715	2715	2715	2715	0
483	20241119	130700	24956205	2715	2710	2715	2710	11
484	20241119	130600	24926390	2710	2710	2710	2710	0
485	20241119	130500	24926390	2710	2710	2710	2710	0
486	20241119	130400	24926390	2710	2710	2710	2710	74
487	20241119	130300	24725850	2710	2710	2710	2710	0
488	20241119	130200	24725850	2710	2710	2710	2710	0
489	20241119	130100	24725850	2710	2710	2710	2710	0
490	20241119	130000	24725850	2710	2710	2710	2710	0
491	20241119	125900	24725850	2710	2710	2710	2710	0
492	20241119	125800	24725850	2710	2710	2710	2710	0
493	20241119	125700	24725850	2710	2710	2710	2710	1
494	20241119	125600	24723140	2705	2705	2705	2705	0
495	20241119	125500	24723140	2705	2705	2705	2705	0
496	20241119	125400	24723140	2705	2705	2705	2705	7
497	20241119	125300	24704205	2705	2705	2705	2705	0
498	20241119	125200	24704205	2705	2705	2705	2705	10
499	20241119	125100	24677155	2705	2705	2705	2705	0
500	20241119	125000	24677155	2705	2705	2705	2705	0
501	20241119	124900	24677155	2705	2705	2705	2705	0
502	20241119	124800	24677155	2705	2705	2705	2705	0
503	20241119	124700	24677155	2705	2705	2705	2705	0
504	20241119	124600	24677155	2705	2705	2705	2705	0
505	20241119	124500	24677155	2705	2705	2705	2705	0
506	20241119	124400	24677155	2705	2705	2705	2705	0
507	20241119	124300	24677155	2705	2705	2705	2705	0
508	20241119	124200	24677155	2705	2705	2705	2705	0
509	20241119	124100	24677155	2705	2705	2705	2705	0
510	20241119	124000	24677155	2705	2705	2705	2705	0
511	20241119	123900	24677155	2705	2705	2705	2705	0
512	20241119	123800	24677155	2705	2705	2705	2705	0
513	20241119	123700	24677155	2705	2705	2705	2705	0
514	20241119	123600	24677155	2705	2705	2705	2705	0
515	20241119	123500	24677155	2705	2705	2705	2705	0
516	20241119	123400	24677155	2705	2705	2705	2705	0
517	20241119	123300	24677155	2705	2705	2705	2705	0
518	20241119	123200	24677155	2705	2705	2705	2705	0
519	20241119	123100	24677155	2705	2705	2705	2705	0
520	20241119	123000	24677155	2705	2705	2705	2705	0
521	20241119	122900	24677155	2705	2705	2705	2705	0
522	20241119	122800	24677155	2705	2705	2705	2705	0
523	20241119	122700	24677155	2705	2710	2710	2705	151
524	20241119	122600	24268520	2710	2710	2710	2710	23
525	20241119	122500	24206190	2705	2705	2705	2705	0
526	20241119	122400	24206190	2705	2705	2705	2705	0
527	20241119	122300	24206190	2705	2705	2705	2705	0
528	20241119	122200	24206190	2705	2705	2705	2705	45
529	20241119	122100	24084465	2705	2705	2705	2705	0
530	20241119	122000	24084465	2705	2710	2710	2705	2
531	20241119	121900	24079050	2710	2710	2710	2710	1
532	20241119	121800	24076340	2700	2700	2700	2700	0
533	20241119	121700	24076340	2700	2700	2700	2700	0
534	20241119	121600	24076340	2700	2700	2700	2700	0
535	20241119	121500	24076340	2700	2700	2700	2700	0
536	20241119	121400	24076340	2700	2700	2700	2700	0
537	20241119	121300	24076340	2700	2700	2700	2700	0
538	20241119	121200	24076340	2700	2700	2700	2700	0
539	20241119	121100	24076340	2700	2700	2700	2700	0
540	20241119	121000	24076340	2700	2705	2705	2700	2096
541	20241119	120900	18417095	2710	2710	2710	2710	0
542	20241119	120800	18417095	2710	2710	2710	2710	0
543	20241119	120700	18417095	2710	2710	2710	2710	0
544	20241119	120600	18417095	2710	2710	2710	2710	5
545	20241119	120500	18403545	2700	2700	2700	2700	0
546	20241119	120400	18403545	2700	2700	2700	2700	0
547	20241119	120300	18403545	2700	2700	2700	2700	0
548	20241119	120200	18403545	2700	2700	2700	2700	0
549	20241119	120100	18403545	2700	2700	2700	2700	0
550	20241119	120000	18403545	2700	2700	2700	2700	0
551	20241119	115900	18403545	2700	2700	2700	2700	0
552	20241119	115800	18403545	2700	2700	2700	2700	0
553	20241119	115700	18403545	2700	2700	2700	2700	0
554	20241119	115600	18403545	2700	2700	2700	2700	0
555	20241119	115500	18403545	2700	2700	2700	2700	0
556	20241119	115400	18403545	2700	2700	2700	2700	0
557	20241119	115300	18403545	2700	2700	2700	2700	0
558	20241119	115200	18403545	2700	2700	2700	2700	0
559	20241119	115100	18403545	2700	2700	2700	2700	0
560	20241119	115000	18403545	2700	2700	2700	2700	0
561	20241119	114900	18403545	2700	2700	2700	2700	0
562	20241119	114800	18403545	2700	2700	2700	2700	0
563	20241119	114700	18403545	2700	2700	2700	2700	0
564	20241119	114600	18403545	2700	2700	2700	2700	0
565	20241119	114500	18403545	2700	2700	2700	2700	0
566	20241119	114400	18403545	2700	2700	2700	2700	0
567	20241119	114300	18403545	2700	2700	2700	2700	0
568	20241119	114200	18403545	2700	2700	2700	2700	0
569	20241119	114100	18403545	2700	2700	2700	2700	0
570	20241119	114000	18403545	2700	2700	2700	2700	0
571	20241119	113900	18403545	2700	2700	2700	2700	0
572	20241119	113800	18403545	2700	2700	2700	2700	0
573	20241119	113700	18403545	2700	2700	2700	2700	0
574	20241119	113600	18403545	2700	2700	2700	2700	23
575	20241119	113500	18341445	2715	2715	2715	2715	0
576	20241119	113400	18341445	2715	2715	2715	2715	0
577	20241119	113300	18341445	2715	2715	2715	2715	0
578	20241119	113200	18341445	2715	2710	2715	2710	6
579	20241119	113100	18325180	2700	2700	2700	2700	0
580	20241119	113000	18325180	2700	2700	2700	2700	0
581	20241119	112900	18325180	2700	2700	2700	2700	0
582	20241119	112800	18325180	2700	2700	2700	2700	0
583	20241119	112700	18325180	2700	2700	2700	2700	0
584	20241119	112600	18325180	2700	2700	2700	2700	0
585	20241119	112500	18325180	2700	2700	2700	2700	0
586	20241119	112400	18325180	2700	2700	2700	2700	513
587	20241119	112300	16940080	2690	2690	2690	2690	0
588	20241119	112200	16940080	2690	2690	2690	2690	0
589	20241119	112100	16940080	2690	2690	2690	2690	0
590	20241119	112000	16940080	2690	2690	2690	2690	0
591	20241119	111900	16940080	2690	2690	2690	2690	0
592	20241119	111800	16940080	2690	2690	2690	2690	0
593	20241119	111700	16940080	2690	2690	2690	2690	0
594	20241119	111600	16940080	2690	2695	2695	2690	500
595	20241119	111500	15594830	2700	2700	2700	2700	0
596	20241119	111400	15594830	2700	2700	2700	2700	4
597	20241119	111300	15584030	2700	2700	2700	2700	0
598	20241119	111200	15584030	2700	2700	2700	2700	0
599	20241119	111100	15584030	2700	2700	2700	2700	0
600	20241119	111000	15584030	2700	2700	2700	2700	0
601	20241119	110900	15584030	2700	2700	2700	2700	0
602	20241119	110800	15584030	2700	2700	2700	2700	3
603	20241119	110700	15575930	2700	2700	2700	2700	0
604	20241119	110600	15575930	2700	2700	2700	2700	0
605	20241119	110500	15575930	2700	2700	2700	2700	0
606	20241119	110400	15575930	2700	2700	2700	2700	0
607	20241119	110300	15575930	2700	2700	2700	2700	0
608	20241119	110200	15575930	2700	2700	2700	2700	0
609	20241119	110100	15575930	2700	2700	2700	2700	0
610	20241119	110000	15575930	2700	2700	2700	2700	0
611	20241119	105900	15575930	2700	2705	2705	2700	1000
612	20241119	105800	12875885	2705	2705	2705	2705	27
613	20241119	105700	12802850	2705	2705	2705	2705	0
614	20241119	105600	12802850	2705	2705	2705	2705	109
615	20241119	105500	12508005	2705	2705	2705	2705	14
616	20241119	105400	12470135	2705	2705	2705	2705	0
617	20241119	105300	12470135	2705	2705	2705	2705	0
618	20241119	105200	12470135	2705	2705	2705	2705	0
619	20241119	105100	12470135	2705	2705	2705	2705	0
620	20241119	105000	12470135	2705	2705	2705	2705	40
621	20241119	104900	12361935	2720	2720	2720	2720	0
622	20241119	104800	12361935	2720	2720	2720	2720	0
623	20241119	104700	12361935	2720	2720	2720	2720	0
624	20241119	104600	12361935	2720	2720	2720	2720	0
625	20241119	104500	12361935	2720	2720	2720	2720	0
626	20241119	104400	12361935	2720	2720	2720	2720	0
627	20241119	104300	12361935	2720	2720	2720	2720	0
628	20241119	104200	12361935	2720	2720	2720	2720	0
629	20241119	104100	12361935	2720	2720	2720	2720	0
630	20241119	104000	12361935	2720	2720	2720	2720	0
631	20241119	103900	12361935	2720	2720	2720	2720	1
632	20241119	103800	12359215	2720	2720	2720	2720	0
633	20241119	103700	12359215	2720	2720	2720	2720	0
634	20241119	103600	12359215	2720	2720	2720	2720	0
635	20241119	103500	12359215	2720	2720	2720	2720	39
636	20241119	103400	12253135	2710	2710	2710	2710	0
637	20241119	103300	12253135	2710	2710	2710	2710	0
638	20241119	103200	12253135	2710	2710	2710	2710	0
639	20241119	103100	12253135	2710	2710	2710	2710	0
640	20241119	103000	12253135	2710	2710	2710	2710	0
641	20241119	102900	12253135	2710	2715	2715	2710	2100
642	20241119	102800	6561180	2725	2725	2725	2725	100
643	20241119	102700	6288680	2725	2725	2725	2725	0
644	20241119	102600	6288680	2725	2725	2725	2725	0
645	20241119	102500	6288680	2725	2725	2725	2725	0
646	20241119	102400	6288680	2725	2725	2725	2725	0
647	20241119	102300	6288680	2725	2725	2725	2725	0
648	20241119	102200	6288680	2725	2725	2725	2725	0
649	20241119	102100	6288680	2725	2725	2725	2725	0
650	20241119	102000	6288680	2725	2725	2725	2725	1
651	20241119	101900	6285955	2715	2715	2715	2715	0
652	20241119	101800	6285955	2715	2720	2720	2715	306
653	20241119	101700	5453695	2730	2730	2730	2730	2
654	20241119	101600	5448235	2730	2730	2730	2730	0
655	20241119	101500	5448235	2730	2730	2730	2730	0
656	20241119	101400	5448235	2730	2730	2730	2730	0
657	20241119	101300	5448235	2730	2730	2730	2730	0
658	20241119	101200	5448235	2730	2730	2730	2730	0
659	20241119	101100	5448235	2730	2730	2730	2730	130
660	20241119	101000	5093335	2735	2735	2735	2735	0
661	20241119	100900	5093335	2735	2735	2735	2735	0
662	20241119	100800	5093335	2735	2735	2735	2735	0
663	20241119	100700	5093335	2735	2735	2735	2735	0
664	20241119	100600	5093335	2735	2735	2735	2735	0
665	20241119	100500	5093335	2735	2735	2735	2735	0
666	20241119	100400	5093335	2735	2730	2735	2730	50
667	20241119	100300	4956620	2735	2730	2735	2730	56
668	20241119	100200	4803520	2730	2730	2730	2730	0
669	20241119	100100	4803520	2730	2730	2730	2730	0
670	20241119	100000	4803520	2730	2730	2730	2730	5
671	20241119	095900	4789870	2725	2725	2725	2725	0
672	20241119	095800	4789870	2725	2725	2725	2725	10
673	20241119	095700	4762620	2735	2735	2735	2735	0
674	20241119	095600	4762620	2735	2735	2735	2735	0
675	20241119	095500	4762620	2735	2735	2735	2735	0
676	20241119	095400	4762620	2735	2730	2735	2730	601
677	20241119	095300	3118905	2735	2735	2735	2735	0
678	20241119	095200	3118905	2735	2735	2735	2735	0
679	20241119	095100	3118905	2735	2735	2735	2735	0
680	20241119	095000	3118905	2735	2735	2735	2735	0
681	20241119	094900	3118905	2735	2735	2735	2735	1
682	20241119	094800	3116170	2710	2710	2710	2710	0
683	20241119	094700	3116170	2710	2720	2735	2710	194
684	20241119	094600	2586485	2720	2720	2720	2720	50
685	20241119	094500	2450485	2720	2720	2720	2720	0
686	20241119	094400	2450485	2720	2720	2720	2720	0
687	20241119	094300	2450485	2720	2720	2720	2720	0
688	20241119	094200	2450485	2720	2720	2720	2720	1
689	20241119	094100	2447765	2720	2720	2720	2720	23
690	20241119	094000	2385205	2720	2720	2720	2720	0
691	20241119	093900	2385205	2720	2720	2720	2720	0
692	20241119	093800	2385205	2720	2720	2720	2720	0
693	20241119	093700	2385205	2720	2720	2720	2720	0
694	20241119	093600	2385205	2720	2720	2720	2720	0
695	20241119	093500	2385205	2720	2720	2720	2720	0
696	20241119	093400	2385205	2720	2720	2720	2720	0
697	20241119	093300	2385205	2720	2720	2720	2720	32
698	20241119	093200	2298165	2720	2720	2720	2720	0
699	20241119	093100	2298165	2720	2720	2720	2720	0
700	20241119	093000	2298165	2720	2720	2720	2720	0
701	20241119	092900	2298165	2720	2720	2720	2720	0
702	20241119	092800	2298165	2720	2720	2720	2720	0
703	20241119	092700	2298165	2720	2720	2720	2720	0
704	20241119	092600	2298165	2720	2720	2720	2720	0
705	20241119	092500	2298165	2720	2720	2720	2720	0
706	20241119	092400	2298165	2720	2720	2720	2720	1
707	20241119	092300	2295445	2710	2710	2710	2710	8
708	20241119	092200	2273765	2720	2720	2720	2720	0
709	20241119	092100	2273765	2720	2720	2720	2720	0
710	20241119	092000	2273765	2720	2720	2720	2720	0
711	20241119	091900	2273765	2720	2720	2720	2720	0
712	20241119	091800	2273765	2720	2720	2720	2720	0
713	20241119	091700	2273765	2720	2720	2720	2720	0
714	20241119	091600	2273765	2720	2720	2720	2720	0
715	20241119	091500	2273765	2720	2720	2720	2720	2
716	20241119	091400	2268325	2720	2720	2720	2720	0
717	20241119	091300	2268325	2720	2705	2720	2705	10
718	20241119	091200	2241145	2720	2720	2720	2720	0
719	20241119	091100	2241145	2720	2720	2720	2720	203
720	20241119	091000	1688985	2720	2710	2720	2690	150
721	20241119	090900	1282565	2710	2705	2710	2705	36
722	20241119	090800	1185090	2710	2710	2710	2710	0
723	20241119	090700	1185090	2710	2710	2710	2710	0
724	20241119	090600	1185090	2710	2710	2710	2710	0
725	20241119	090500	1185090	2710	2710	2710	2710	369
726	20241119	090400	185100	2710	2710	2710	2710	0
727	20241119	090300	185100	2710	2705	2710	2705	7
728	20241119	090200	166160	2680	2680	2680	2680	0
729	20241119	090100	166160	2680	2680	2680	2680	0
730	20241119	090000	166160	2680	2680	2680	2680	62