KissMeData/450520/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212600	108183180	2930	2930	2930	2930	1565
3	20241119	212500	108183180	2930	2930	2930	2930	0
4	20241119	212400	108183180	2930	2930	2930	2930	0
5	20241119	212300	108183180	2930	2930	2930	2930	0
6	20241119	212200	108183180	2930	2930	2930	2930	0
7	20241119	212100	108183180	2930	2930	2930	2930	0
8	20241119	212000	108183180	2930	2930	2930	2930	0
9	20241119	211900	108183180	2930	2930	2930	2930	0
10	20241119	211800	108183180	2930	2930	2930	2930	0
11	20241119	211700	108183180	2930	2930	2930	2930	0
12	20241119	211600	108183180	2930	2930	2930	2930	0
13	20241119	211500	108183180	2930	2930	2930	2930	0
14	20241119	211400	108183180	2930	2930	2930	2930	0
15	20241119	211300	108183180	2930	2930	2930	2930	0
16	20241119	211200	108183180	2930	2930	2930	2930	0
17	20241119	211100	108183180	2930	2930	2930	2930	0
18	20241119	211000	108183180	2930	2930	2930	2930	0
19	20241119	210900	108183180	2930	2930	2930	2930	0
20	20241119	210800	108183180	2930	2930	2930	2930	0
21	20241119	210700	108183180	2930	2930	2930	2930	0
22	20241119	210600	108183180	2930	2930	2930	2930	0
23	20241119	210500	108183180	2930	2930	2930	2930	0
24	20241119	210400	108183180	2930	2930	2930	2930	0
25	20241119	210300	108183180	2930	2930	2930	2930	0
26	20241119	210200	108183180	2930	2930	2930	2930	0
27	20241119	210100	108183180	2930	2930	2930	2930	0
28	20241119	210000	108183180	2930	2930	2930	2930	0
29	20241119	205900	108183180	2930	2930	2930	2930	0
30	20241119	205800	108183180	2930	2930	2930	2930	0
31	20241119	205700	108183180	2930	2930	2930	2930	0
32	20241119	205600	108183180	2930	2930	2930	2930	1565
33	20241119	205500	108183180	2930	2930	2930	2930	0
34	20241119	205400	108183180	2930	2930	2930	2930	0
35	20241119	205300	108183180	2930	2930	2930	2930	0
36	20241119	205200	108183180	2930	2930	2930	2930	0
37	20241119	205100	108183180	2930	2930	2930	2930	0
38	20241119	205000	108183180	2930	2930	2930	2930	0
39	20241119	204900	108183180	2930	2930	2930	2930	0
40	20241119	204800	108183180	2930	2930	2930	2930	0
41	20241119	204700	108183180	2930	2930	2930	2930	0
42	20241119	204600	108183180	2930	2930	2930	2930	0
43	20241119	204500	108183180	2930	2930	2930	2930	0
44	20241119	204400	108183180	2930	2930	2930	2930	0
45	20241119	204300	108183180	2930	2930	2930	2930	0
46	20241119	204200	108183180	2930	2930	2930	2930	0
47	20241119	204100	108183180	2930	2930	2930	2930	0
48	20241119	204000	108183180	2930	2930	2930	2930	0
49	20241119	203900	108183180	2930	2930	2930	2930	0
50	20241119	203800	108183180	2930	2930	2930	2930	0
51	20241119	203700	108183180	2930	2930	2930	2930	0
52	20241119	203600	108183180	2930	2930	2930	2930	0
53	20241119	203500	108183180	2930	2930	2930	2930	0
54	20241119	203400	108183180	2930	2930	2930	2930	0
55	20241119	203300	108183180	2930	2930	2930	2930	0
56	20241119	203200	108183180	2930	2930	2930	2930	0
57	20241119	203100	108183180	2930	2930	2930	2930	0
58	20241119	203000	108183180	2930	2930	2930	2930	0
59	20241119	202900	108183180	2930	2930	2930	2930	0
60	20241119	202800	108183180	2930	2930	2930	2930	0
61	20241119	202700	108183180	2930	2930	2930	2930	0
62	20241119	202600	108183180	2930	2930	2930	2930	1565
63	20241119	202500	108183180	2930	2930	2930	2930	0
64	20241119	202400	108183180	2930	2930	2930	2930	0
65	20241119	202300	108183180	2930	2930	2930	2930	0
66	20241119	202200	108183180	2930	2930	2930	2930	0
67	20241119	202100	108183180	2930	2930	2930	2930	0
68	20241119	202000	108183180	2930	2930	2930	2930	0
69	20241119	201900	108183180	2930	2930	2930	2930	0
70	20241119	201800	108183180	2930	2930	2930	2930	0
71	20241119	201700	108183180	2930	2930	2930	2930	0
72	20241119	201600	108183180	2930	2930	2930	2930	0
73	20241119	201500	108183180	2930	2930	2930	2930	0
74	20241119	201400	108183180	2930	2930	2930	2930	0
75	20241119	201300	108183180	2930	2930	2930	2930	0
76	20241119	201200	108183180	2930	2930	2930	2930	0
77	20241119	201100	108183180	2930	2930	2930	2930	0
78	20241119	201000	108183180	2930	2930	2930	2930	0
79	20241119	200900	108183180	2930	2930	2930	2930	0
80	20241119	200800	108183180	2930	2930	2930	2930	0
81	20241119	200700	108183180	2930	2930	2930	2930	0
82	20241119	200600	108183180	2930	2930	2930	2930	0
83	20241119	200500	108183180	2930	2930	2930	2930	0
84	20241119	200400	108183180	2930	2930	2930	2930	0
85	20241119	200300	108183180	2930	2930	2930	2930	0
86	20241119	200200	108183180	2930	2930	2930	2930	0
87	20241119	200100	108183180	2930	2930	2930	2930	0
88	20241119	200000	108183180	2930	2930	2930	2930	0
89	20241119	195900	108183180	2930	2930	2930	2930	0
90	20241119	195800	108183180	2930	2930	2930	2930	0
91	20241119	195700	108183180	2930	2930	2930	2930	0
92	20241119	195600	108183180	2930	2930	2930	2930	1565
93	20241119	195500	108183180	2930	2930	2930	2930	0
94	20241119	195400	108183180	2930	2930	2930	2930	0
95	20241119	195300	108183180	2930	2930	2930	2930	0
96	20241119	195200	108183180	2930	2930	2930	2930	0
97	20241119	195100	108183180	2930	2930	2930	2930	0
98	20241119	195000	108183180	2930	2930	2930	2930	0
99	20241119	194900	108183180	2930	2930	2930	2930	0
100	20241119	194800	108183180	2930	2930	2930	2930	0
101	20241119	194700	108183180	2930	2930	2930	2930	0
102	20241119	194600	108183180	2930	2930	2930	2930	0
103	20241119	194500	108183180	2930	2930	2930	2930	0
104	20241119	194400	108183180	2930	2930	2930	2930	0
105	20241119	194300	108183180	2930	2930	2930	2930	0
106	20241119	194200	108183180	2930	2930	2930	2930	0
107	20241119	194100	108183180	2930	2930	2930	2930	0
108	20241119	194000	108183180	2930	2930	2930	2930	0
109	20241119	193900	108183180	2930	2930	2930	2930	0
110	20241119	193800	108183180	2930	2930	2930	2930	0
111	20241119	193700	108183180	2930	2930	2930	2930	0
112	20241119	193600	108183180	2930	2930	2930	2930	0
113	20241119	193500	108183180	2930	2930	2930	2930	0
114	20241119	193400	108183180	2930	2930	2930	2930	0
115	20241119	193300	108183180	2930	2930	2930	2930	0
116	20241119	193200	108183180	2930	2930	2930	2930	0
117	20241119	193100	108183180	2930	2930	2930	2930	0
118	20241119	193000	108183180	2930	2930	2930	2930	0
119	20241119	192900	108183180	2930	2930	2930	2930	0
120	20241119	192800	108183180	2930	2930	2930	2930	0
121	20241119	192700	108183180	2930	2930	2930	2930	0
122	20241119	192600	108183180	2930	2930	2930	2930	1565
123	20241119	192500	108183180	2930	2930	2930	2930	0
124	20241119	192400	108183180	2930	2930	2930	2930	0
125	20241119	192300	108183180	2930	2930	2930	2930	0
126	20241119	192200	108183180	2930	2930	2930	2930	0
127	20241119	192100	108183180	2930	2930	2930	2930	0
128	20241119	192000	108183180	2930	2930	2930	2930	0
129	20241119	191900	108183180	2930	2930	2930	2930	0
130	20241119	191800	108183180	2930	2930	2930	2930	0
131	20241119	191700	108183180	2930	2930	2930	2930	0
132	20241119	191600	108183180	2930	2930	2930	2930	0
133	20241119	191500	108183180	2930	2930	2930	2930	0
134	20241119	191400	108183180	2930	2930	2930	2930	0
135	20241119	191300	108183180	2930	2930	2930	2930	0
136	20241119	191200	108183180	2930	2930	2930	2930	0
137	20241119	191100	108183180	2930	2930	2930	2930	0
138	20241119	191000	108183180	2930	2930	2930	2930	0
139	20241119	190900	108183180	2930	2930	2930	2930	0
140	20241119	190800	108183180	2930	2930	2930	2930	0
141	20241119	190700	108183180	2930	2930	2930	2930	0
142	20241119	190600	108183180	2930	2930	2930	2930	0
143	20241119	190500	108183180	2930	2930	2930	2930	0
144	20241119	190400	108183180	2930	2930	2930	2930	0
145	20241119	190300	108183180	2930	2930	2930	2930	0
146	20241119	190200	108183180	2930	2930	2930	2930	0
147	20241119	190100	108183180	2930	2930	2930	2930	0
148	20241119	190000	108183180	2930	2930	2930	2930	0
149	20241119	185900	108183180	2930	2930	2930	2930	0
150	20241119	185800	108183180	2930	2930	2930	2930	0
151	20241119	185700	108183180	2930	2930	2930	2930	0
152	20241119	185600	108183180	2930	2930	2930	2930	1565
153	20241119	185500	108183180	2930	2930	2930	2930	0
154	20241119	185400	108183180	2930	2930	2930	2930	0
155	20241119	185300	108183180	2930	2930	2930	2930	0
156	20241119	185200	108183180	2930	2930	2930	2930	0
157	20241119	185100	108183180	2930	2930	2930	2930	0
158	20241119	185000	108183180	2930	2930	2930	2930	0
159	20241119	184900	108183180	2930	2930	2930	2930	0
160	20241119	184800	108183180	2930	2930	2930	2930	0
161	20241119	184700	108183180	2930	2930	2930	2930	0
162	20241119	184600	108183180	2930	2930	2930	2930	0
163	20241119	184500	108183180	2930	2930	2930	2930	0
164	20241119	184400	108183180	2930	2930	2930	2930	0
165	20241119	184300	108183180	2930	2930	2930	2930	0
166	20241119	184200	108183180	2930	2930	2930	2930	0
167	20241119	184100	108183180	2930	2930	2930	2930	0
168	20241119	184000	108183180	2930	2930	2930	2930	0
169	20241119	183900	108183180	2930	2930	2930	2930	0
170	20241119	183800	108183180	2930	2930	2930	2930	0
171	20241119	183700	108183180	2930	2930	2930	2930	0
172	20241119	183600	108183180	2930	2930	2930	2930	0
173	20241119	183500	108183180	2930	2930	2930	2930	0
174	20241119	183400	108183180	2930	2930	2930	2930	0
175	20241119	183300	108183180	2930	2930	2930	2930	0
176	20241119	183200	108183180	2930	2930	2930	2930	0
177	20241119	183100	108183180	2930	2930	2930	2930	0
178	20241119	183000	108183180	2930	2930	2930	2930	0
179	20241119	182900	108183180	2930	2930	2930	2930	0
180	20241119	182800	108183180	2930	2930	2930	2930	0
181	20241119	182700	108183180	2930	2930	2930	2930	0
182	20241119	182600	108183180	2930	2930	2930	2930	1565
183	20241119	182500	108183180	2930	2930	2930	2930	0
184	20241119	182400	108183180	2930	2930	2930	2930	0
185	20241119	182300	108183180	2930	2930	2930	2930	0
186	20241119	182200	108183180	2930	2930	2930	2930	0
187	20241119	182100	108183180	2930	2930	2930	2930	0
188	20241119	182000	108183180	2930	2930	2930	2930	0
189	20241119	181900	108183180	2930	2930	2930	2930	0
190	20241119	181800	108183180	2930	2930	2930	2930	0
191	20241119	181700	108183180	2930	2930	2930	2930	0
192	20241119	181600	108183180	2930	2930	2930	2930	0
193	20241119	181500	108183180	2930	2930	2930	2930	0
194	20241119	181400	108183180	2930	2930	2930	2930	0
195	20241119	181300	108183180	2930	2930	2930	2930	0
196	20241119	181200	108183180	2930	2930	2930	2930	0
197	20241119	181100	108183180	2930	2930	2930	2930	0
198	20241119	181000	108183180	2930	2930	2930	2930	0
199	20241119	180900	108183180	2930	2930	2930	2930	0
200	20241119	180800	108183180	2930	2930	2930	2930	0
201	20241119	180700	108183180	2930	2930	2930	2930	0
202	20241119	180600	108183180	2930	2930	2930	2930	0
203	20241119	180500	108183180	2930	2930	2930	2930	0
204	20241119	180400	108183180	2930	2930	2930	2930	0
205	20241119	180300	108183180	2930	2930	2930	2930	0
206	20241119	180200	108183180	2930	2930	2930	2930	0
207	20241119	180100	108183180	2930	2930	2930	2930	0
208	20241119	180000	108183180	2930	2930	2930	2930	0
209	20241119	175900	108183180	2930	2930	2930	2930	0
210	20241119	175800	108183180	2930	2930	2930	2930	0
211	20241119	175700	108183180	2930	2930	2930	2930	0
212	20241119	175600	108183180	2930	2930	2930	2930	1565
213	20241119	175500	108183180	2930	2930	2930	2930	0
214	20241119	175400	108183180	2930	2930	2930	2930	0
215	20241119	175300	108183180	2930	2930	2930	2930	0
216	20241119	175200	108183180	2930	2930	2930	2930	0
217	20241119	175100	108183180	2930	2930	2930	2930	0
218	20241119	175000	108183180	2930	2930	2930	2930	0
219	20241119	174900	108183180	2930	2930	2930	2930	0
220	20241119	174800	108183180	2930	2930	2930	2930	0
221	20241119	174700	108183180	2930	2930	2930	2930	0
222	20241119	174600	108183180	2930	2930	2930	2930	0
223	20241119	174500	108183180	2930	2930	2930	2930	0
224	20241119	174400	108183180	2930	2930	2930	2930	0
225	20241119	174300	108183180	2930	2930	2930	2930	0
226	20241119	174200	108183180	2930	2930	2930	2930	0
227	20241119	174100	108183180	2930	2930	2930	2930	0
228	20241119	174000	108183180	2930	2930	2930	2930	0
229	20241119	173900	108183180	2930	2930	2930	2930	0
230	20241119	173800	108183180	2930	2930	2930	2930	0
231	20241119	173700	108183180	2930	2930	2930	2930	0
232	20241119	173600	108183180	2930	2930	2930	2930	0
233	20241119	173500	108183180	2930	2930	2930	2930	0
234	20241119	173400	108183180	2930	2930	2930	2930	0
235	20241119	173300	108183180	2930	2930	2930	2930	0
236	20241119	173200	108183180	2930	2930	2930	2930	0
237	20241119	173100	108183180	2930	2930	2930	2930	0
238	20241119	173000	108183180	2930	2930	2930	2930	0
239	20241119	172900	108183180	2930	2930	2930	2930	0
240	20241119	172800	108183180	2930	2930	2930	2930	0
241	20241119	172700	108183180	2930	2930	2930	2930	0
242	20241119	172600	108183180	2930	2930	2930	2930	1565
243	20241119	172500	108183180	2930	2930	2930	2930	0
244	20241119	172400	108183180	2930	2930	2930	2930	0
245	20241119	172300	108183180	2930	2930	2930	2930	0
246	20241119	172200	108183180	2930	2930	2930	2930	0
247	20241119	172100	108183180	2930	2930	2930	2930	0
248	20241119	172000	108183180	2930	2930	2930	2930	0
249	20241119	171900	108183180	2930	2930	2930	2930	0
250	20241119	171800	108183180	2930	2930	2930	2930	0
251	20241119	171700	108183180	2930	2930	2930	2930	0
252	20241119	171600	108183180	2930	2930	2930	2930	0
253	20241119	171500	108183180	2930	2930	2930	2930	0
254	20241119	171400	108183180	2930	2930	2930	2930	0
255	20241119	171300	108183180	2930	2930	2930	2930	0
256	20241119	171200	108183180	2930	2930	2930	2930	0
257	20241119	171100	108183180	2930	2930	2930	2930	0
258	20241119	171000	108183180	2930	2930	2930	2930	0
259	20241119	170900	108183180	2930	2930	2930	2930	0
260	20241119	170800	108183180	2930	2930	2930	2930	0
261	20241119	170700	108183180	2930	2930	2930	2930	0
262	20241119	170600	108183180	2930	2930	2930	2930	0
263	20241119	170500	108183180	2930	2930	2930	2930	0
264	20241119	170400	108183180	2930	2930	2930	2930	0
265	20241119	170300	108183180	2930	2930	2930	2930	0
266	20241119	170200	108183180	2930	2930	2930	2930	0
267	20241119	170100	108183180	2930	2930	2930	2930	0
268	20241119	170000	108183180	2930	2930	2930	2930	0
269	20241119	165900	108183180	2930	2930	2930	2930	0
270	20241119	165800	108183180	2930	2930	2930	2930	0
271	20241119	165700	108183180	2930	2930	2930	2930	0
272	20241119	165600	108183180	2930	2930	2930	2930	1565
273	20241119	165500	108183180	2930	2930	2930	2930	0
274	20241119	165400	108183180	2930	2930	2930	2930	0
275	20241119	165300	108183180	2930	2930	2930	2930	0
276	20241119	165200	108183180	2930	2930	2930	2930	0
277	20241119	165100	108183180	2930	2930	2930	2930	0
278	20241119	165000	108183180	2930	2930	2930	2930	0
279	20241119	164900	108183180	2930	2930	2930	2930	0
280	20241119	164800	108183180	2930	2930	2930	2930	0
281	20241119	164700	108183180	2930	2930	2930	2930	0
282	20241119	164600	108183180	2930	2930	2930	2930	0
283	20241119	164500	108183180	2930	2930	2930	2930	0
284	20241119	164400	108183180	2930	2930	2930	2930	0
285	20241119	164300	108183180	2930	2930	2930	2930	0
286	20241119	164200	108183180	2930	2930	2930	2930	0
287	20241119	164100	108183180	2930	2930	2930	2930	0
288	20241119	164000	108183180	2930	2930	2930	2930	0
289	20241119	163900	108183180	2930	2930	2930	2930	0
290	20241119	163800	108183180	2930	2930	2930	2930	0
291	20241119	163700	108183180	2930	2930	2930	2930	0
292	20241119	163600	108183180	2930	2930	2930	2930	0
293	20241119	163500	108183180	2930	2930	2930	2930	0
294	20241119	163400	108183180	2930	2930	2930	2930	0
295	20241119	163300	108183180	2930	2930	2930	2930	0
296	20241119	163200	108183180	2930	2930	2930	2930	0
297	20241119	163100	108183180	2930	2930	2930	2930	0
298	20241119	163000	108183180	2930	2930	2930	2930	0
299	20241119	162900	108183180	2930	2930	2930	2930	0
300	20241119	162800	108183180	2930	2930	2930	2930	0
301	20241119	162700	108183180	2930	2930	2930	2930	0
302	20241119	162600	108183180	2930	2930	2930	2930	1565
303	20241119	162500	108183180	2930	2930	2930	2930	0
304	20241119	162400	108183180	2930	2930	2930	2930	0
305	20241119	162300	108183180	2930	2930	2930	2930	0
306	20241119	162200	108183180	2930	2930	2930	2930	0
307	20241119	162100	108183180	2930	2930	2930	2930	0
308	20241119	162000	108183180	2930	2930	2930	2930	0
309	20241119	161900	108183180	2930	2930	2930	2930	0
310	20241119	161800	108183180	2930	2930	2930	2930	0
311	20241119	161700	108183180	2930	2930	2930	2930	0
312	20241119	161600	108183180	2930	2930	2930	2930	0
313	20241119	161500	108183180	2930	2930	2930	2930	0
314	20241119	161400	108183180	2930	2930	2930	2930	0
315	20241119	161300	108183180	2930	2930	2930	2930	0
316	20241119	161200	108183180	2930	2930	2930	2930	0
317	20241119	161100	108183180	2930	2930	2930	2930	0
318	20241119	161000	108183180	2930	2930	2930	2930	0
319	20241119	160900	108183180	2930	2930	2930	2930	0
320	20241119	160800	108183180	2930	2930	2930	2930	0
321	20241119	160700	108183180	2930	2930	2930	2930	0
322	20241119	160600	108183180	2930	2930	2930	2930	0
323	20241119	160500	108183180	2930	2930	2930	2930	0
324	20241119	160400	108183180	2930	2930	2930	2930	0
325	20241119	160300	108183180	2930	2930	2930	2930	0
326	20241119	160200	108183180	2930	2930	2930	2930	0
327	20241119	160100	108183180	2930	2930	2930	2930	0
328	20241119	160000	108183180	2930	2930	2930	2930	0
329	20241119	155900	108183180	2930	2930	2930	2930	0
330	20241119	155800	108183180	2930	2930	2930	2930	0
331	20241119	155700	108183180	2930	2930	2930	2930	0
332	20241119	155600	108183180	2930	2930	2930	2930	1565
333	20241119	155500	108183180	2930	2930	2930	2930	0
334	20241119	155400	108183180	2930	2930	2930	2930	0
335	20241119	155300	108183180	2930	2930	2930	2930	0
336	20241119	155200	108183180	2930	2930	2930	2930	0
337	20241119	155100	108183180	2930	2930	2930	2930	0
338	20241119	155000	108183180	2930	2930	2930	2930	0
339	20241119	154900	108183180	2930	2930	2930	2930	0
340	20241119	154800	108183180	2930	2930	2930	2930	0
341	20241119	154700	108183180	2930	2930	2930	2930	0
342	20241119	154600	108183180	2930	2930	2930	2930	0
343	20241119	154500	108183180	2930	2930	2930	2930	0
344	20241119	154400	108183180	2930	2930	2930	2930	0
345	20241119	154300	108183180	2930	2930	2930	2930	0
346	20241119	154200	108183180	2930	2930	2930	2930	0
347	20241119	154100	108183180	2930	2930	2930	2930	0
348	20241119	154000	108183180	2930	2930	2930	2930	0
349	20241119	153900	108183180	2930	2930	2930	2930	0
350	20241119	153800	108183180	2930	2930	2930	2930	0
351	20241119	153700	108183180	2930	2930	2930	2930	0
352	20241119	153600	108183180	2930	2930	2930	2930	0
353	20241119	153500	108183180	2930	2930	2930	2930	0
354	20241119	153400	108183180	2930	2930	2930	2930	0
355	20241119	153300	108183180	2930	2930	2930	2930	0
356	20241119	153200	108183180	2930	2930	2930	2930	0
357	20241119	153100	108183180	2930	2930	2930	2930	0
358	20241119	153000	108183180	2930	2930	2930	2930	1565
359	20241119	152900	103597730	2925	2925	2925	2925	0
360	20241119	152800	103597730	2925	2925	2925	2925	0
361	20241119	152700	103597730	2925	2925	2925	2925	0
362	20241119	152600	103597730	2925	2925	2925	2925	0
363	20241119	152500	103597730	2925	2925	2925	2925	0
364	20241119	152400	103597730	2925	2925	2925	2925	0
365	20241119	152300	103597730	2925	2925	2925	2925	0
366	20241119	152200	103597730	2925	2925	2925	2925	0
367	20241119	152100	103597730	2925	2925	2925	2925	0
368	20241119	152000	103597730	2925	2925	2925	2925	0
369	20241119	151900	103597730	2925	2915	2925	2915	332
370	20241119	151800	102628540	2895	2895	2895	2895	20
371	20241119	151700	102570640	2895	2905	2905	2895	129
372	20241119	151600	102196365	2920	2920	2920	2920	0
373	20241119	151500	102196365	2920	2920	2920	2920	0
374	20241119	151400	102196365	2920	2920	2920	2920	0
375	20241119	151300	102196365	2920	2920	2920	2920	0
376	20241119	151200	102196365	2920	2915	2920	2915	50
377	20241119	151100	102050435	2905	2905	2905	2905	0
378	20241119	151000	102050435	2905	2905	2905	2905	0
379	20241119	150900	102050435	2905	2905	2905	2905	0
380	20241119	150800	102050435	2905	2905	2905	2905	0
381	20241119	150700	102050435	2905	2905	2905	2905	0
382	20241119	150600	102050435	2905	2915	2915	2900	700
383	20241119	150500	100016690	2915	2915	2915	2915	23
384	20241119	150400	99949645	2935	2935	2935	2935	0
385	20241119	150300	99949645	2935	2935	2935	2935	0
386	20241119	150200	99949645	2935	2935	2935	2935	1
387	20241119	150100	99946710	2915	2915	2915	2915	0
388	20241119	150000	99946710	2915	2915	2915	2915	0
389	20241119	145900	99946710	2915	2915	2915	2915	0
390	20241119	145800	99946710	2915	2915	2915	2915	0
391	20241119	145700	99946710	2915	2915	2915	2915	0
392	20241119	145600	99946710	2915	2915	2915	2915	0
393	20241119	145500	99946710	2915	2915	2915	2915	0
394	20241119	145400	99946710	2915	2915	2915	2915	0
395	20241119	145300	99946710	2915	2915	2915	2915	349
396	20241119	145200	98929375	2910	2910	2910	2910	0
397	20241119	145100	98929375	2910	2910	2910	2910	16
398	20241119	145000	98882815	2910	2910	2910	2910	0
399	20241119	144900	98882815	2910	2910	2910	2910	0
400	20241119	144800	98882815	2910	2910	2910	2910	25
401	20241119	144700	98810065	2915	2915	2915	2915	0
402	20241119	144600	98810065	2915	2915	2915	2915	0
403	20241119	144500	98810065	2915	2915	2915	2915	0
404	20241119	144400	98810065	2915	2915	2915	2915	400
405	20241119	144300	97644065	2910	2910	2910	2910	0
406	20241119	144200	97644065	2910	2910	2910	2910	0
407	20241119	144100	97644065	2910	2910	2910	2910	0
408	20241119	144000	97644065	2910	2910	2910	2910	0
409	20241119	143900	97644065	2910	2910	2910	2910	1
410	20241119	143800	97641155	2905	2905	2905	2905	0
411	20241119	143700	97641155	2905	2905	2905	2905	0
412	20241119	143600	97641155	2905	2905	2905	2905	0
413	20241119	143500	97641155	2905	2905	2905	2905	0
414	20241119	143400	97641155	2905	2905	2905	2905	0
415	20241119	143300	97641155	2905	2905	2905	2905	0
416	20241119	143200	97641155	2905	2905	2905	2905	0
417	20241119	143100	97641155	2905	2905	2905	2905	1
418	20241119	143000	97638250	2910	2910	2910	2910	0
419	20241119	142900	97638250	2910	2910	2910	2910	0
420	20241119	142800	97638250	2910	2910	2910	2910	0
421	20241119	142700	97638250	2910	2895	2910	2890	7502
422	20241119	142600	75947375	2930	2930	2930	2930	0
423	20241119	142500	75947375	2930	2930	2930	2930	0
424	20241119	142400	75947375	2930	2930	2930	2930	0
425	20241119	142300	75947375	2930	2930	2930	2930	0
426	20241119	142200	75947375	2930	2930	2930	2930	0
427	20241119	142100	75947375	2930	2925	2930	2925	7
428	20241119	142000	75926890	2895	2895	2895	2895	0
429	20241119	141900	75926890	2895	2895	2895	2895	1
430	20241119	141800	75923995	2920	2920	2920	2920	0
431	20241119	141700	75923995	2920	2920	2920	2920	0
432	20241119	141600	75923995	2920	2915	2920	2915	47
433	20241119	141500	75786940	2915	2915	2915	2915	1
434	20241119	141400	75784025	2915	2915	2915	2915	0
435	20241119	141300	75784025	2915	2915	2915	2915	39
436	20241119	141200	75670340	2915	2915	2915	2915	0
437	20241119	141100	75670340	2915	2915	2915	2915	0
438	20241119	141000	75670340	2915	2910	2915	2910	425
439	20241119	140900	74431600	2915	2915	2915	2915	0
440	20241119	140800	74431600	2915	2915	2915	2915	0
441	20241119	140700	74431600	2915	2890	2915	2890	2
442	20241119	140600	74425795	2890	2890	2890	2890	0
443	20241119	140500	74425795	2890	2890	2890	2890	4400
444	20241119	140400	61709795	2890	2915	2915	2890	464
445	20241119	140300	60365555	2915	2915	2915	2915	0
446	20241119	140200	60365555	2915	2915	2915	2915	0
447	20241119	140100	60365555	2915	2915	2915	2915	100
448	20241119	140000	60074055	2905	2905	2905	2905	17
449	20241119	135900	60024670	2905	2910	2910	2905	108
450	20241119	135800	59710850	2905	2905	2905	2905	268
451	20241119	135700	58932310	2920	2905	2920	2905	309
452	20241119	135600	58030105	2905	2905	2905	2905	50
453	20241119	135500	57884855	2905	2905	2905	2905	0
454	20241119	135400	57884855	2905	2900	2905	2900	170
455	20241119	135300	57391120	2900	2900	2900	2900	3
456	20241119	135200	57382420	2900	2890	2900	2890	32
457	20241119	135100	57289740	2905	2905	2905	2905	0
458	20241119	135000	57289740	2905	2905	2905	2905	0
459	20241119	134900	57289740	2905	2905	2905	2905	0
460	20241119	134800	57289740	2905	2905	2905	2905	0
461	20241119	134700	57289740	2905	2905	2905	2905	13
462	20241119	134600	57251975	2890	2900	2900	2885	185
463	20241119	134500	56717345	2920	2920	2920	2920	0
464	20241119	134400	56717345	2920	2920	2920	2920	0
465	20241119	134300	56717345	2920	2920	2920	2920	0
466	20241119	134200	56717345	2920	2920	2920	2920	0
467	20241119	134100	56717345	2920	2920	2920	2920	0
468	20241119	134000	56717345	2920	2920	2920	2920	0
469	20241119	133900	56717345	2920	2920	2920	2920	0
470	20241119	133800	56717345	2920	2920	2920	2920	0
471	20241119	133700	56717345	2920	2920	2920	2920	0
472	20241119	133600	56717345	2920	2920	2920	2920	0
473	20241119	133500	56717345	2920	2920	2920	2920	0
474	20241119	133400	56717345	2920	2920	2920	2920	0
475	20241119	133300	56717345	2920	2920	2920	2920	0
476	20241119	133200	56717345	2920	2920	2920	2920	0
477	20241119	133100	56717345	2920	2920	2920	2920	100
478	20241119	133000	56425345	2915	2915	2915	2915	0
479	20241119	132900	56425345	2915	2915	2915	2915	0
480	20241119	132800	56425345	2915	2895	2915	2870	227
481	20241119	132700	55770880	2895	2905	2905	2890	2800
482	20241119	132600	47652370	2905	2905	2905	2905	400
483	20241119	132500	46490370	2945	2945	2945	2945	0
484	20241119	132400	46490370	2945	2945	2945	2945	0
485	20241119	132300	46490370	2945	2945	2945	2945	0
486	20241119	132200	46490370	2945	2945	2945	2945	0
487	20241119	132100	46490370	2945	2945	2945	2945	0
488	20241119	132000	46490370	2945	2945	2945	2945	0
489	20241119	131900	46490370	2945	2945	2945	2945	0
490	20241119	131800	46490370	2945	2945	2945	2945	0
491	20241119	131700	46490370	2945	2945	2945	2945	0
492	20241119	131600	46490370	2945	2920	2945	2920	193
493	20241119	131500	45923045	2910	2910	2910	2910	200
494	20241119	131400	45341045	2945	2945	2945	2945	0
495	20241119	131300	45341045	2945	2920	2945	2920	15
496	20241119	131200	45296965	2920	2920	2920	2920	0
497	20241119	131100	45296965	2920	2920	2920	2920	0
498	20241119	131000	45296965	2920	2920	2950	2920	11
499	20241119	130900	45264650	2970	2970	2970	2970	0
500	20241119	130800	45264650	2970	2935	2970	2935	655
501	20241119	130700	43340765	2935	2925	2935	2925	488
502	20241119	130600	41911275	2925	2925	2925	2925	0
503	20241119	130500	41911275	2925	2925	2925	2925	0
504	20241119	130400	41911275	2925	2925	2925	2925	0
505	20241119	130300	41911275	2925	2925	2925	2925	0
506	20241119	130200	41911275	2925	2925	2925	2925	0
507	20241119	130100	41911275	2925	2925	2925	2925	0
508	20241119	130000	41911275	2925	2925	2925	2925	0
509	20241119	125900	41911275	2925	2925	2925	2925	0
510	20241119	125800	41911275	2925	2925	2925	2925	0
511	20241119	125700	41911275	2925	2925	2925	2925	0
512	20241119	125600	41911275	2925	2925	2925	2925	0
513	20241119	125500	41911275	2925	2925	2925	2925	0
514	20241119	125400	41911275	2925	2925	2925	2925	0
515	20241119	125300	41911275	2925	2925	2925	2925	0
516	20241119	125200	41911275	2925	2925	2925	2925	0
517	20241119	125100	41911275	2925	2925	2925	2925	0
518	20241119	125000	41911275	2925	2925	2925	2925	0
519	20241119	124900	41911275	2925	2925	2925	2925	0
520	20241119	124800	41911275	2925	2925	2925	2925	0
521	20241119	124700	41911275	2925	2925	2925	2925	0
522	20241119	124600	41911275	2925	2925	2925	2925	0
523	20241119	124500	41911275	2925	2925	2925	2925	1
524	20241119	124400	41908350	2925	2925	2925	2925	6
525	20241119	124300	41890800	2900	2900	2900	2900	0
526	20241119	124200	41890800	2900	2900	2900	2900	0
527	20241119	124100	41890800	2900	2915	2915	2900	1334
528	20241119	124000	38013010	2935	2935	2935	2935	0
529	20241119	123900	38013010	2935	2935	2935	2935	0
530	20241119	123800	38013010	2935	2905	2935	2905	339
531	20241119	123700	37028185	2910	2910	2910	2910	872
532	20241119	123600	34490665	2910	2910	2910	2910	0
533	20241119	123500	34490665	2910	2910	2910	2910	0
534	20241119	123400	34490665	2910	2910	2910	2910	0
535	20241119	123300	34490665	2910	2910	2910	2910	0
536	20241119	123200	34490665	2910	2910	2910	2910	0
537	20241119	123100	34490665	2910	2910	2910	2910	0
538	20241119	123000	34490665	2910	2910	2910	2910	16
539	20241119	122900	34444105	2910	2910	2910	2910	0
540	20241119	122800	34444105	2910	2910	2910	2910	0
541	20241119	122700	34444105	2910	2910	2910	2910	0
542	20241119	122600	34444105	2910	2910	2910	2910	0
543	20241119	122500	34444105	2910	2915	2915	2910	399
544	20241119	122400	33282215	2920	2920	2920	2920	0
545	20241119	122300	33282215	2920	2920	2920	2920	0
546	20241119	122200	33282215	2920	2920	2920	2920	0
547	20241119	122100	33282215	2920	2920	2920	2920	0
548	20241119	122000	33282215	2920	2920	2920	2920	0
549	20241119	121900	33282215	2920	2920	2920	2920	0
550	20241119	121800	33282215	2920	2920	2920	2920	10
551	20241119	121700	33253015	2920	2920	2920	2920	0
552	20241119	121600	33253015	2920	2920	2920	2920	1
553	20241119	121500	33250095	2920	2920	2920	2920	0
554	20241119	121400	33250095	2920	2920	2920	2920	0
555	20241119	121300	33250095	2920	2920	2920	2920	100
556	20241119	121200	32958095	2920	2920	2920	2920	0
557	20241119	121100	32958095	2920	2920	2920	2920	1
558	20241119	121000	32955175	2920	2920	2920	2920	3
559	20241119	120900	32946415	2920	2920	2920	2920	2
560	20241119	120800	32940575	2920	2920	2920	2920	42
561	20241119	120700	32817935	2920	2920	2920	2915	123
562	20241119	120600	32458810	2910	2910	2910	2910	0
563	20241119	120500	32458810	2910	2910	2910	2910	0
564	20241119	120400	32458810	2910	2940	2940	2910	771
565	20241119	120300	30203825	2960	2960	2960	2960	0
566	20241119	120200	30203825	2960	2960	2960	2960	0
567	20241119	120100	30203825	2960	2960	2960	2960	0
568	20241119	120000	30203825	2960	2960	2960	2960	0
569	20241119	115900	30203825	2960	2960	2960	2960	0
570	20241119	115800	30203825	2960	2960	2960	2960	0
571	20241119	115700	30203825	2960	2960	2960	2960	0
572	20241119	115600	30203825	2960	2960	2960	2960	0
573	20241119	115500	30203825	2960	2960	2960	2960	1
574	20241119	115400	30200865	2940	2940	2940	2940	0
575	20241119	115300	30200865	2940	2940	2940	2940	0
576	20241119	115200	30200865	2940	2940	2940	2940	0
577	20241119	115100	30200865	2940	2940	2940	2940	0
578	20241119	115000	30200865	2940	2940	2940	2940	0
579	20241119	114900	30200865	2940	2940	2940	2940	0
580	20241119	114800	30200865	2940	2940	2940	2940	0
581	20241119	114700	30200865	2940	2940	2940	2940	1
582	20241119	114600	30197925	2960	2960	2960	2960	0
583	20241119	114500	30197925	2960	2960	2960	2960	1
584	20241119	114400	30194965	2960	2960	2960	2960	111
585	20241119	114300	29866405	2965	2965	2965	2965	0
586	20241119	114200	29866405	2965	2965	2965	2965	176
587	20241119	114100	29344565	2965	2965	2965	2965	159
588	20241119	114000	28873130	2965	2965	2965	2965	1
589	20241119	113900	28870165	2940	2940	2940	2940	0
590	20241119	113800	28870165	2940	2940	2940	2940	0
591	20241119	113700	28870165	2940	2945	2945	2940	4
592	20241119	113600	28858395	2965	2965	2965	2965	0
593	20241119	113500	28858395	2965	2965	2965	2965	11
594	20241119	113400	28825780	2950	2955	2955	2950	342
595	20241119	113300	27816545	2965	2965	2965	2965	0
596	20241119	113200	27816545	2965	2965	2965	2965	0
597	20241119	113100	27816545	2965	2965	2965	2965	0
598	20241119	113000	27816545	2965	2960	2965	2955	5
599	20241119	112900	27801755	2960	2960	2960	2960	1
600	20241119	112800	27798795	2975	2975	2975	2975	0
601	20241119	112700	27798795	2975	2975	2975	2975	0
602	20241119	112600	27798795	2975	2975	2975	2975	20
603	20241119	112500	27739295	2975	2975	2975	2975	10
604	20241119	112400	27709545	2975	2975	2975	2975	0
605	20241119	112300	27709545	2975	2975	2975	2975	1
606	20241119	112200	27706570	2975	2975	2975	2975	0
607	20241119	112100	27706570	2975	2975	2975	2975	0
608	20241119	112000	27706570	2975	2975	2975	2975	0
609	20241119	111900	27706570	2975	2975	2975	2975	0
610	20241119	111800	27706570	2975	2975	2975	2975	0
611	20241119	111700	27706570	2975	2975	2975	2975	0
612	20241119	111600	27706570	2975	2975	2975	2975	0
613	20241119	111500	27706570	2975	2975	2975	2975	0
614	20241119	111400	27706570	2975	2975	2975	2975	1
615	20241119	111300	27703595	2970	2970	2970	2970	0
616	20241119	111200	27703595	2970	2970	2970	2970	0
617	20241119	111100	27703595	2970	2970	2970	2970	0
618	20241119	111000	27703595	2970	2970	2970	2970	0
619	20241119	110900	27703595	2970	2970	2970	2970	0
620	20241119	110800	27703595	2970	2970	2970	2970	0
621	20241119	110700	27703595	2970	2970	2970	2970	0
622	20241119	110600	27703595	2970	2970	2970	2970	0
623	20241119	110500	27703595	2970	2970	2970	2970	0
624	20241119	110400	27703595	2970	2965	2970	2965	30
625	20241119	110300	27614595	2950	2950	2950	2950	37
626	20241119	110200	27505445	2945	2945	2945	2945	0
627	20241119	110100	27505445	2945	2945	2945	2945	0
628	20241119	110000	27505445	2945	2945	2945	2945	0
629	20241119	105900	27505445	2945	2945	2945	2945	0
630	20241119	105800	27505445	2945	2945	2945	2945	0
631	20241119	105700	27505445	2945	2945	2945	2945	0
632	20241119	105600	27505445	2945	2945	2945	2945	0
633	20241119	105500	27505445	2945	2945	2945	2945	0
634	20241119	105400	27505445	2945	2945	2945	2945	0
635	20241119	105300	27505445	2945	2945	2945	2945	0
636	20241119	105200	27505445	2945	2945	2945	2945	0
637	20241119	105100	27505445	2945	2950	2950	2945	39
638	20241119	105000	27390540	2940	2940	2940	2940	0
639	20241119	104900	27390540	2940	2940	2940	2940	0
640	20241119	104800	27390540	2940	2940	2940	2940	0
641	20241119	104700	27390540	2940	2940	2940	2940	0
642	20241119	104600	27390540	2940	2960	2960	2940	2000
643	20241119	104500	21498085	2965	2965	2965	2965	0
644	20241119	104400	21498085	2965	2965	2965	2965	0
645	20241119	104300	21498085	2965	2965	2965	2965	0
646	20241119	104200	21498085	2965	2970	2970	2965	494
647	20241119	104100	20032920	2960	2960	2960	2960	0
648	20241119	104000	20032920	2960	2965	2965	2960	10
649	20241119	103900	20003315	2965	2965	2965	2965	471
650	20241119	103800	18606800	2965	2970	2970	2965	12
651	20241119	103700	18571215	2970	2970	2970	2970	0
652	20241119	103600	18571215	2970	2970	2970	2970	0
653	20241119	103500	18571215	2970	2970	2970	2970	0
654	20241119	103400	18571215	2970	2970	2970	2970	98
655	20241119	103300	18280155	2970	2970	2970	2970	2
656	20241119	103200	18274215	2970	2970	2970	2970	28
657	20241119	103100	18191055	2970	2980	2980	2970	42
658	20241119	103000	18066090	2980	2980	2980	2980	10
659	20241119	102900	18036290	2980	2985	2985	2980	143
660	20241119	102800	17609510	2985	2985	2985	2985	0
661	20241119	102700	17609510	2985	3000	3005	2985	183
662	20241119	102600	17060705	2980	2980	2980	2980	0
663	20241119	102500	17060705	2980	2980	2980	2980	0
664	20241119	102400	17060705	2980	2980	2980	2980	0
665	20241119	102300	17060705	2980	2980	2980	2980	5
666	20241119	102200	17045805	3005	3005	3005	3005	0
667	20241119	102100	17045805	3005	3005	3005	3005	0
668	20241119	102000	17045805	3005	3005	3005	3005	0
669	20241119	101900	17045805	3005	3005	3005	3005	0
670	20241119	101800	17045805	3005	3005	3005	3005	0
671	20241119	101700	17045805	3005	3005	3005	3005	0
672	20241119	101600	17045805	3005	3005	3005	3005	0
673	20241119	101500	17045805	3005	3005	3005	3005	100
674	20241119	101400	16745305	3005	3005	3005	3005	12
675	20241119	101300	16709245	3010	3010	3010	3010	0
676	20241119	101200	16709245	3010	3010	3010	3010	0
677	20241119	101100	16709245	3010	3010	3010	3010	105
678	20241119	101000	16393195	3010	3005	3010	3005	501
679	20241119	100900	14887685	3005	3005	3005	3005	1
680	20241119	100800	14884680	2975	2975	2975	2975	0
681	20241119	100700	14884680	2975	2975	2975	2975	0
682	20241119	100600	14884680	2975	2975	2975	2975	0
683	20241119	100500	14884680	2975	2975	2975	2975	0
684	20241119	100400	14884680	2975	2975	2975	2975	400
685	20241119	100300	13694680	2975	2975	2975	2975	0
686	20241119	100200	13694680	2975	2975	2975	2975	0
687	20241119	100100	13694680	2975	2975	2975	2975	0
688	20241119	100000	13694680	2975	2975	2975	2975	0
689	20241119	095900	13694680	2975	2975	2975	2975	0
690	20241119	095800	13694680	2975	2975	2975	2975	0
691	20241119	095700	13694680	2975	2975	2975	2975	0
692	20241119	095600	13694680	2975	2975	2975	2975	0
693	20241119	095500	13694680	2975	2960	2975	2960	511
694	20241119	095400	12174835	2950	2955	2955	2950	19
695	20241119	095300	12118725	2950	2955	2955	2950	500
696	20241119	095200	10642175	2960	2960	2960	2960	13
697	20241119	095100	10603695	2960	2960	2960	2960	0
698	20241119	095000	10603695	2960	2960	2960	2960	0
699	20241119	094900	10603695	2960	2960	2960	2960	0
700	20241119	094800	10603695	2960	2960	2960	2960	50
701	20241119	094700	10455695	2960	2970	2970	2955	388
702	20241119	094600	9308510	2975	2975	2975	2970	20
703	20241119	094500	9249035	3005	3005	3005	3005	0
704	20241119	094400	9249035	3005	3005	3005	3005	0
705	20241119	094300	9249035	3005	3005	3005	3005	1
706	20241119	094200	9246030	3005	3005	3005	3005	1
707	20241119	094100	9243025	3000	3000	3000	3000	14
708	20241119	094000	9201025	3000	3000	3000	3000	0
709	20241119	093900	9201025	3000	3000	3000	3000	0
710	20241119	093800	9201025	3000	3000	3000	3000	1
711	20241119	093700	9198025	2970	2970	2970	2970	0
712	20241119	093600	9198025	2970	2970	2970	2970	0
713	20241119	093500	9198025	2970	2970	2970	2970	0
714	20241119	093400	9198025	2970	2970	2970	2970	0
715	20241119	093300	9198025	2970	2970	2970	2970	0
716	20241119	093200	9198025	2970	2970	2970	2970	0
717	20241119	093100	9198025	2970	2970	2970	2970	0
718	20241119	093000	9198025	2970	2970	2970	2970	0
719	20241119	092900	9198025	2970	2970	2970	2970	13
720	20241119	092800	9159415	2960	2960	2960	2960	0
721	20241119	092700	9159415	2960	2960	2960	2960	0
722	20241119	092600	9159415	2960	2960	2960	2960	0
723	20241119	092500	9159415	2960	2960	2960	2960	0
724	20241119	092400	9159415	2960	2960	2960	2960	0
725	20241119	092300	9159415	2960	2960	2960	2960	0
726	20241119	092200	9159415	2960	2960	2960	2960	0
727	20241119	092100	9159415	2960	2960	2960	2960	0
728	20241119	092000	9159415	2960	2960	2960	2960	0
729	20241119	091900	9159415	2960	2960	2960	2960	0
730	20241119	091800	9159415	2960	2990	2990	2960	109
731	20241119	091700	8835355	3035	3035	3035	3035	0
732	20241119	091600	8835355	3035	3035	3035	3035	0
733	20241119	091500	8835355	3035	3035	3035	3035	0
734	20241119	091400	8835355	3035	3035	3035	3035	0
735	20241119	091300	8835355	3035	3035	3035	3035	8
736	20241119	091200	8811075	3035	3035	3035	3035	0
737	20241119	091100	8811075	3035	3035	3035	3035	96
738	20241119	091000	8519715	3035	3035	3035	3035	0
739	20241119	090900	8519715	3035	3035	3035	3035	0
740	20241119	090800	8519715	3035	3035	3035	3035	264
741	20241119	090700	7718475	3035	3030	3035	3030	200
742	20241119	090600	7112295	3040	3040	3040	3040	0
743	20241119	090500	7112295	3040	3045	3045	3040	72
744	20241119	090400	6893075	3045	3045	3045	3045	1
745	20241119	090300	6890030	3060	3055	3060	3055	200
746	20241119	090200	6278195	3070	3065	3070	3065	5
747	20241119	090100	6262865	3065	3075	3075	3060	85
748	20241119	090000	6002460	2970	2940	2970	2940	1839