KissMeData/363280/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210900	68839570	2860	2860	2860	2860	780
3	20241119	210800	68839570	2860	2860	2860	2860	0
4	20241119	210700	68839570	2860	2860	2860	2860	0
5	20241119	210600	68839570	2860	2860	2860	2860	0
6	20241119	210500	68839570	2860	2860	2860	2860	0
7	20241119	210400	68839570	2860	2860	2860	2860	0
8	20241119	210300	68839570	2860	2860	2860	2860	0
9	20241119	210200	68839570	2860	2860	2860	2860	0
10	20241119	210100	68839570	2860	2860	2860	2860	0
11	20241119	210000	68839570	2860	2860	2860	2860	0
12	20241119	205900	68839570	2860	2860	2860	2860	0
13	20241119	205800	68839570	2860	2860	2860	2860	0
14	20241119	205700	68839570	2860	2860	2860	2860	0
15	20241119	205600	68839570	2860	2860	2860	2860	0
16	20241119	205500	68839570	2860	2860	2860	2860	0
17	20241119	205400	68839570	2860	2860	2860	2860	0
18	20241119	205300	68839570	2860	2860	2860	2860	0
19	20241119	205200	68839570	2860	2860	2860	2860	0
20	20241119	205100	68839570	2860	2860	2860	2860	0
21	20241119	205000	68839570	2860	2860	2860	2860	0
22	20241119	204900	68839570	2860	2860	2860	2860	0
23	20241119	204800	68839570	2860	2860	2860	2860	0
24	20241119	204700	68839570	2860	2860	2860	2860	0
25	20241119	204600	68839570	2860	2860	2860	2860	0
26	20241119	204500	68839570	2860	2860	2860	2860	0
27	20241119	204400	68839570	2860	2860	2860	2860	0
28	20241119	204300	68839570	2860	2860	2860	2860	0
29	20241119	204200	68839570	2860	2860	2860	2860	0
30	20241119	204100	68839570	2860	2860	2860	2860	0
31	20241119	204000	68839570	2860	2860	2860	2860	0
32	20241119	203900	68839570	2860	2860	2860	2860	780
33	20241119	203800	68839570	2860	2860	2860	2860	0
34	20241119	203700	68839570	2860	2860	2860	2860	0
35	20241119	203600	68839570	2860	2860	2860	2860	0
36	20241119	203500	68839570	2860	2860	2860	2860	0
37	20241119	203400	68839570	2860	2860	2860	2860	0
38	20241119	203300	68839570	2860	2860	2860	2860	0
39	20241119	203200	68839570	2860	2860	2860	2860	0
40	20241119	203100	68839570	2860	2860	2860	2860	0
41	20241119	203000	68839570	2860	2860	2860	2860	0
42	20241119	202900	68839570	2860	2860	2860	2860	0
43	20241119	202800	68839570	2860	2860	2860	2860	0
44	20241119	202700	68839570	2860	2860	2860	2860	0
45	20241119	202600	68839570	2860	2860	2860	2860	0
46	20241119	202500	68839570	2860	2860	2860	2860	0
47	20241119	202400	68839570	2860	2860	2860	2860	0
48	20241119	202300	68839570	2860	2860	2860	2860	0
49	20241119	202200	68839570	2860	2860	2860	2860	0
50	20241119	202100	68839570	2860	2860	2860	2860	0
51	20241119	202000	68839570	2860	2860	2860	2860	0
52	20241119	201900	68839570	2860	2860	2860	2860	0
53	20241119	201800	68839570	2860	2860	2860	2860	0
54	20241119	201700	68839570	2860	2860	2860	2860	0
55	20241119	201600	68839570	2860	2860	2860	2860	0
56	20241119	201500	68839570	2860	2860	2860	2860	0
57	20241119	201400	68839570	2860	2860	2860	2860	0
58	20241119	201300	68839570	2860	2860	2860	2860	0
59	20241119	201200	68839570	2860	2860	2860	2860	0
60	20241119	201100	68839570	2860	2860	2860	2860	0
61	20241119	201000	68839570	2860	2860	2860	2860	0
62	20241119	200900	68839570	2860	2860	2860	2860	780
63	20241119	200800	68839570	2860	2860	2860	2860	0
64	20241119	200700	68839570	2860	2860	2860	2860	0
65	20241119	200600	68839570	2860	2860	2860	2860	0
66	20241119	200500	68839570	2860	2860	2860	2860	0
67	20241119	200400	68839570	2860	2860	2860	2860	0
68	20241119	200300	68839570	2860	2860	2860	2860	0
69	20241119	200200	68839570	2860	2860	2860	2860	0
70	20241119	200100	68839570	2860	2860	2860	2860	0
71	20241119	200000	68839570	2860	2860	2860	2860	0
72	20241119	195900	68839570	2860	2860	2860	2860	0
73	20241119	195800	68839570	2860	2860	2860	2860	0
74	20241119	195700	68839570	2860	2860	2860	2860	0
75	20241119	195600	68839570	2860	2860	2860	2860	0
76	20241119	195500	68839570	2860	2860	2860	2860	0
77	20241119	195400	68839570	2860	2860	2860	2860	0
78	20241119	195300	68839570	2860	2860	2860	2860	0
79	20241119	195200	68839570	2860	2860	2860	2860	0
80	20241119	195100	68839570	2860	2860	2860	2860	0
81	20241119	195000	68839570	2860	2860	2860	2860	0
82	20241119	194900	68839570	2860	2860	2860	2860	0
83	20241119	194800	68839570	2860	2860	2860	2860	0
84	20241119	194700	68839570	2860	2860	2860	2860	0
85	20241119	194600	68839570	2860	2860	2860	2860	0
86	20241119	194500	68839570	2860	2860	2860	2860	0
87	20241119	194400	68839570	2860	2860	2860	2860	0
88	20241119	194300	68839570	2860	2860	2860	2860	0
89	20241119	194200	68839570	2860	2860	2860	2860	0
90	20241119	194100	68839570	2860	2860	2860	2860	0
91	20241119	194000	68839570	2860	2860	2860	2860	0
92	20241119	193900	68839570	2860	2860	2860	2860	780
93	20241119	193800	68839570	2860	2860	2860	2860	0
94	20241119	193700	68839570	2860	2860	2860	2860	0
95	20241119	193600	68839570	2860	2860	2860	2860	0
96	20241119	193500	68839570	2860	2860	2860	2860	0
97	20241119	193400	68839570	2860	2860	2860	2860	0
98	20241119	193300	68839570	2860	2860	2860	2860	0
99	20241119	193200	68839570	2860	2860	2860	2860	0
100	20241119	193100	68839570	2860	2860	2860	2860	0
101	20241119	193000	68839570	2860	2860	2860	2860	0
102	20241119	192900	68839570	2860	2860	2860	2860	0
103	20241119	192800	68839570	2860	2860	2860	2860	0
104	20241119	192700	68839570	2860	2860	2860	2860	0
105	20241119	192600	68839570	2860	2860	2860	2860	0
106	20241119	192500	68839570	2860	2860	2860	2860	0
107	20241119	192400	68839570	2860	2860	2860	2860	0
108	20241119	192300	68839570	2860	2860	2860	2860	0
109	20241119	192200	68839570	2860	2860	2860	2860	0
110	20241119	192100	68839570	2860	2860	2860	2860	0
111	20241119	192000	68839570	2860	2860	2860	2860	0
112	20241119	191900	68839570	2860	2860	2860	2860	0
113	20241119	191800	68839570	2860	2860	2860	2860	0
114	20241119	191700	68839570	2860	2860	2860	2860	0
115	20241119	191600	68839570	2860	2860	2860	2860	0
116	20241119	191500	68839570	2860	2860	2860	2860	0
117	20241119	191400	68839570	2860	2860	2860	2860	0
118	20241119	191300	68839570	2860	2860	2860	2860	0
119	20241119	191200	68839570	2860	2860	2860	2860	0
120	20241119	191100	68839570	2860	2860	2860	2860	0
121	20241119	191000	68839570	2860	2860	2860	2860	0
122	20241119	190900	68839570	2860	2860	2860	2860	780
123	20241119	190800	68839570	2860	2860	2860	2860	0
124	20241119	190700	68839570	2860	2860	2860	2860	0
125	20241119	190600	68839570	2860	2860	2860	2860	0
126	20241119	190500	68839570	2860	2860	2860	2860	0
127	20241119	190400	68839570	2860	2860	2860	2860	0
128	20241119	190300	68839570	2860	2860	2860	2860	0
129	20241119	190200	68839570	2860	2860	2860	2860	0
130	20241119	190100	68839570	2860	2860	2860	2860	0
131	20241119	190000	68839570	2860	2860	2860	2860	0
132	20241119	185900	68839570	2860	2860	2860	2860	0
133	20241119	185800	68839570	2860	2860	2860	2860	0
134	20241119	185700	68839570	2860	2860	2860	2860	0
135	20241119	185600	68839570	2860	2860	2860	2860	0
136	20241119	185500	68839570	2860	2860	2860	2860	0
137	20241119	185400	68839570	2860	2860	2860	2860	0
138	20241119	185300	68839570	2860	2860	2860	2860	0
139	20241119	185200	68839570	2860	2860	2860	2860	0
140	20241119	185100	68839570	2860	2860	2860	2860	0
141	20241119	185000	68839570	2860	2860	2860	2860	0
142	20241119	184900	68839570	2860	2860	2860	2860	0
143	20241119	184800	68839570	2860	2860	2860	2860	0
144	20241119	184700	68839570	2860	2860	2860	2860	0
145	20241119	184600	68839570	2860	2860	2860	2860	0
146	20241119	184500	68839570	2860	2860	2860	2860	0
147	20241119	184400	68839570	2860	2860	2860	2860	0
148	20241119	184300	68839570	2860	2860	2860	2860	0
149	20241119	184200	68839570	2860	2860	2860	2860	0
150	20241119	184100	68839570	2860	2860	2860	2860	0
151	20241119	184000	68839570	2860	2860	2860	2860	0
152	20241119	183900	68839570	2860	2860	2860	2860	780
153	20241119	183800	68839570	2860	2860	2860	2860	0
154	20241119	183700	68839570	2860	2860	2860	2860	0
155	20241119	183600	68839570	2860	2860	2860	2860	0
156	20241119	183500	68839570	2860	2860	2860	2860	0
157	20241119	183400	68839570	2860	2860	2860	2860	0
158	20241119	183300	68839570	2860	2860	2860	2860	0
159	20241119	183200	68839570	2860	2860	2860	2860	0
160	20241119	183100	68839570	2860	2860	2860	2860	0
161	20241119	183000	68839570	2860	2860	2860	2860	0
162	20241119	182900	68839570	2860	2860	2860	2860	0
163	20241119	182800	68839570	2860	2860	2860	2860	0
164	20241119	182700	68839570	2860	2860	2860	2860	0
165	20241119	182600	68839570	2860	2860	2860	2860	0
166	20241119	182500	68839570	2860	2860	2860	2860	0
167	20241119	182400	68839570	2860	2860	2860	2860	0
168	20241119	182300	68839570	2860	2860	2860	2860	0
169	20241119	182200	68839570	2860	2860	2860	2860	0
170	20241119	182100	68839570	2860	2860	2860	2860	0
171	20241119	182000	68839570	2860	2860	2860	2860	0
172	20241119	181900	68839570	2860	2860	2860	2860	0
173	20241119	181800	68839570	2860	2860	2860	2860	0
174	20241119	181700	68839570	2860	2860	2860	2860	0
175	20241119	181600	68839570	2860	2860	2860	2860	0
176	20241119	181500	68839570	2860	2860	2860	2860	0
177	20241119	181400	68839570	2860	2860	2860	2860	0
178	20241119	181300	68839570	2860	2860	2860	2860	0
179	20241119	181200	68839570	2860	2860	2860	2860	0
180	20241119	181100	68839570	2860	2860	2860	2860	0
181	20241119	181000	68839570	2860	2860	2860	2860	0
182	20241119	180900	68839570	2860	2860	2860	2860	780
183	20241119	180800	68839570	2860	2860	2860	2860	0
184	20241119	180700	68839570	2860	2860	2860	2860	0
185	20241119	180600	68839570	2860	2860	2860	2860	0
186	20241119	180500	68839570	2860	2860	2860	2860	0
187	20241119	180400	68839570	2860	2860	2860	2860	0
188	20241119	180300	68839570	2860	2860	2860	2860	0
189	20241119	180200	68839570	2860	2860	2860	2860	0
190	20241119	180100	68839570	2860	2860	2860	2860	0
191	20241119	180000	68839570	2860	2860	2860	2860	0
192	20241119	175900	68839570	2860	2860	2860	2860	0
193	20241119	175800	68839570	2860	2860	2860	2860	0
194	20241119	175700	68839570	2860	2860	2860	2860	0
195	20241119	175600	68839570	2860	2860	2860	2860	0
196	20241119	175500	68839570	2860	2860	2860	2860	0
197	20241119	175400	68839570	2860	2860	2860	2860	0
198	20241119	175300	68839570	2860	2860	2860	2860	0
199	20241119	175200	68839570	2860	2860	2860	2860	0
200	20241119	175100	68839570	2860	2860	2860	2860	0
201	20241119	175000	68839570	2860	2860	2860	2860	0
202	20241119	174900	68839570	2860	2860	2860	2860	0
203	20241119	174800	68839570	2860	2860	2860	2860	0
204	20241119	174700	68839570	2860	2860	2860	2860	0
205	20241119	174600	68839570	2860	2860	2860	2860	0
206	20241119	174500	68839570	2860	2860	2860	2860	0
207	20241119	174400	68839570	2860	2860	2860	2860	0
208	20241119	174300	68839570	2860	2860	2860	2860	0
209	20241119	174200	68839570	2860	2860	2860	2860	0
210	20241119	174100	68839570	2860	2860	2860	2860	0
211	20241119	174000	68839570	2860	2860	2860	2860	0
212	20241119	173900	68839570	2860	2860	2860	2860	780
213	20241119	173800	68839570	2860	2860	2860	2860	0
214	20241119	173700	68839570	2860	2860	2860	2860	0
215	20241119	173600	68839570	2860	2860	2860	2860	0
216	20241119	173500	68839570	2860	2860	2860	2860	0
217	20241119	173400	68839570	2860	2860	2860	2860	0
218	20241119	173300	68839570	2860	2860	2860	2860	0
219	20241119	173200	68839570	2860	2860	2860	2860	0
220	20241119	173100	68839570	2860	2860	2860	2860	0
221	20241119	173000	68839570	2860	2860	2860	2860	0
222	20241119	172900	68839570	2860	2860	2860	2860	0
223	20241119	172800	68839570	2860	2860	2860	2860	0
224	20241119	172700	68839570	2860	2860	2860	2860	0
225	20241119	172600	68839570	2860	2860	2860	2860	0
226	20241119	172500	68839570	2860	2860	2860	2860	0
227	20241119	172400	68839570	2860	2860	2860	2860	0
228	20241119	172300	68839570	2860	2860	2860	2860	0
229	20241119	172200	68839570	2860	2860	2860	2860	0
230	20241119	172100	68839570	2860	2860	2860	2860	0
231	20241119	172000	68839570	2860	2860	2860	2860	0
232	20241119	171900	68839570	2860	2860	2860	2860	0
233	20241119	171800	68839570	2860	2860	2860	2860	0
234	20241119	171700	68839570	2860	2860	2860	2860	0
235	20241119	171600	68839570	2860	2860	2860	2860	0
236	20241119	171500	68839570	2860	2860	2860	2860	0
237	20241119	171400	68839570	2860	2860	2860	2860	0
238	20241119	171300	68839570	2860	2860	2860	2860	0
239	20241119	171200	68839570	2860	2860	2860	2860	0
240	20241119	171100	68839570	2860	2860	2860	2860	0
241	20241119	171000	68839570	2860	2860	2860	2860	0
242	20241119	170900	68839570	2860	2860	2860	2860	780
243	20241119	170800	68839570	2860	2860	2860	2860	0
244	20241119	170700	68839570	2860	2860	2860	2860	0
245	20241119	170600	68839570	2860	2860	2860	2860	0
246	20241119	170500	68839570	2860	2860	2860	2860	0
247	20241119	170400	68839570	2860	2860	2860	2860	0
248	20241119	170300	68839570	2860	2860	2860	2860	0
249	20241119	170200	68839570	2860	2860	2860	2860	0
250	20241119	170100	68839570	2860	2860	2860	2860	0
251	20241119	170000	68839570	2860	2860	2860	2860	0
252	20241119	165900	68839570	2860	2860	2860	2860	0
253	20241119	165800	68839570	2860	2860	2860	2860	0
254	20241119	165700	68839570	2860	2860	2860	2860	0
255	20241119	165600	68839570	2860	2860	2860	2860	0
256	20241119	165500	68839570	2860	2860	2860	2860	0
257	20241119	165400	68839570	2860	2860	2860	2860	0
258	20241119	165300	68839570	2860	2860	2860	2860	0
259	20241119	165200	68839570	2860	2860	2860	2860	0
260	20241119	165100	68839570	2860	2860	2860	2860	0
261	20241119	165000	68839570	2860	2860	2860	2860	0
262	20241119	164900	68839570	2860	2860	2860	2860	0
263	20241119	164800	68839570	2860	2860	2860	2860	0
264	20241119	164700	68839570	2860	2860	2860	2860	0
265	20241119	164600	68839570	2860	2860	2860	2860	0
266	20241119	164500	68839570	2860	2860	2860	2860	0
267	20241119	164400	68839570	2860	2860	2860	2860	0
268	20241119	164300	68839570	2860	2860	2860	2860	0
269	20241119	164200	68839570	2860	2860	2860	2860	0
270	20241119	164100	68839570	2860	2860	2860	2860	0
271	20241119	164000	68839570	2860	2860	2860	2860	0
272	20241119	163900	68839570	2860	2860	2860	2860	780
273	20241119	163800	68839570	2860	2860	2860	2860	0
274	20241119	163700	68839570	2860	2860	2860	2860	0
275	20241119	163600	68839570	2860	2860	2860	2860	0
276	20241119	163500	68839570	2860	2860	2860	2860	0
277	20241119	163400	68839570	2860	2860	2860	2860	0
278	20241119	163300	68839570	2860	2860	2860	2860	0
279	20241119	163200	68839570	2860	2860	2860	2860	0
280	20241119	163100	68839570	2860	2860	2860	2860	0
281	20241119	163000	68839570	2860	2860	2860	2860	0
282	20241119	162900	68839570	2860	2860	2860	2860	0
283	20241119	162800	68839570	2860	2860	2860	2860	0
284	20241119	162700	68839570	2860	2860	2860	2860	0
285	20241119	162600	68839570	2860	2860	2860	2860	0
286	20241119	162500	68839570	2860	2860	2860	2860	0
287	20241119	162400	68839570	2860	2860	2860	2860	0
288	20241119	162300	68839570	2860	2860	2860	2860	0
289	20241119	162200	68839570	2860	2860	2860	2860	0
290	20241119	162100	68839570	2860	2860	2860	2860	0
291	20241119	162000	68839570	2860	2860	2860	2860	0
292	20241119	161900	68839570	2860	2860	2860	2860	0
293	20241119	161800	68839570	2860	2860	2860	2860	0
294	20241119	161700	68839570	2860	2860	2860	2860	0
295	20241119	161600	68839570	2860	2860	2860	2860	0
296	20241119	161500	68839570	2860	2860	2860	2860	0
297	20241119	161400	68839570	2860	2860	2860	2860	0
298	20241119	161300	68839570	2860	2860	2860	2860	0
299	20241119	161200	68839570	2860	2860	2860	2860	0
300	20241119	161100	68839570	2860	2860	2860	2860	0
301	20241119	161000	68839570	2860	2860	2860	2860	0
302	20241119	160900	68839570	2860	2860	2860	2860	780
303	20241119	160800	68839570	2860	2860	2860	2860	0
304	20241119	160700	68839570	2860	2860	2860	2860	0
305	20241119	160600	68839570	2860	2860	2860	2860	0
306	20241119	160500	68839570	2860	2860	2860	2860	0
307	20241119	160400	68839570	2860	2860	2860	2860	0
308	20241119	160300	68839570	2860	2860	2860	2860	0
309	20241119	160200	68839570	2860	2860	2860	2860	0
310	20241119	160100	68839570	2860	2860	2860	2860	0
311	20241119	160000	68839570	2860	2860	2860	2860	0
312	20241119	155900	68839570	2860	2860	2860	2860	0
313	20241119	155800	68839570	2860	2860	2860	2860	0
314	20241119	155700	68839570	2860	2860	2860	2860	0
315	20241119	155600	68839570	2860	2860	2860	2860	0
316	20241119	155500	68839570	2860	2860	2860	2860	0
317	20241119	155400	68839570	2860	2860	2860	2860	0
318	20241119	155300	68839570	2860	2860	2860	2860	0
319	20241119	155200	68839570	2860	2860	2860	2860	0
320	20241119	155100	68839570	2860	2860	2860	2860	0
321	20241119	155000	68839570	2860	2860	2860	2860	0
322	20241119	154900	68839570	2860	2860	2860	2860	0
323	20241119	154800	68839570	2860	2860	2860	2860	0
324	20241119	154700	68839570	2860	2860	2860	2860	0
325	20241119	154600	68839570	2860	2860	2860	2860	0
326	20241119	154500	68839570	2860	2860	2860	2860	0
327	20241119	154400	68839570	2860	2860	2860	2860	0
328	20241119	154300	68839570	2860	2860	2860	2860	0
329	20241119	154200	68839570	2860	2860	2860	2860	0
330	20241119	154100	68839570	2860	2860	2860	2860	0
331	20241119	154000	68839570	2860	2860	2860	2860	0
332	20241119	153900	68839570	2860	2860	2860	2860	780
333	20241119	153800	68839570	2860	2860	2860	2860	0
334	20241119	153700	68839570	2860	2860	2860	2860	0
335	20241119	153600	68839570	2860	2860	2860	2860	0
336	20241119	153500	68839570	2860	2860	2860	2860	0
337	20241119	153400	68839570	2860	2860	2860	2860	0
338	20241119	153300	68839570	2860	2860	2860	2860	0
339	20241119	153200	68839570	2860	2860	2860	2860	0
340	20241119	153100	68839570	2860	2860	2860	2860	0
341	20241119	153000	68839570	2860	2860	2860	2860	780
342	20241119	152900	66608770	2840	2840	2840	2840	0
343	20241119	152800	66608770	2840	2840	2840	2840	0
344	20241119	152700	66608770	2840	2840	2840	2840	0
345	20241119	152600	66608770	2840	2840	2840	2840	0
346	20241119	152500	66608770	2840	2840	2840	2840	0
347	20241119	152400	66608770	2840	2840	2840	2840	0
348	20241119	152300	66608770	2840	2840	2840	2840	0
349	20241119	152200	66608770	2840	2840	2840	2840	0
350	20241119	152100	66608770	2840	2840	2840	2840	0
351	20241119	152000	66608770	2840	2840	2840	2840	0
352	20241119	151900	66608770	2840	2845	2845	2835	585
353	20241119	151800	64946825	2845	2850	2855	2845	299
354	20241119	151700	64095105	2850	2845	2850	2845	148
355	20241119	151600	63673335	2845	2845	2845	2845	1
356	20241119	151500	63670490	2845	2845	2845	2845	0
357	20241119	151400	63670490	2845	2845	2845	2845	11
358	20241119	151300	63639195	2845	2845	2845	2845	0
359	20241119	151200	63639195	2845	2845	2845	2845	0
360	20241119	151100	63639195	2845	2845	2845	2845	0
361	20241119	151000	63639195	2845	2845	2845	2845	19
362	20241119	150900	63585140	2850	2850	2850	2850	0
363	20241119	150800	63585140	2850	2850	2850	2850	0
364	20241119	150700	63585140	2850	2850	2850	2850	5
365	20241119	150600	63570890	2850	2850	2850	2850	0
366	20241119	150500	63570890	2850	2850	2850	2850	0
367	20241119	150400	63570890	2850	2850	2850	2850	3
368	20241119	150300	63562340	2845	2845	2845	2845	26
369	20241119	150200	63488370	2845	2845	2845	2845	0
370	20241119	150100	63488370	2845	2845	2845	2845	0
371	20241119	150000	63488370	2845	2845	2845	2845	0
372	20241119	145900	63488370	2845	2845	2845	2845	0
373	20241119	145800	63488370	2845	2845	2845	2845	103
374	20241119	145700	63195335	2845	2840	2845	2840	2
375	20241119	145600	63189650	2840	2840	2840	2840	55
376	20241119	145500	63033450	2840	2840	2840	2840	0
377	20241119	145400	63033450	2840	2840	2840	2840	35
378	20241119	145300	62934050	2850	2850	2850	2850	0
379	20241119	145200	62934050	2850	2850	2850	2850	0
380	20241119	145100	62934050	2850	2850	2850	2850	0
381	20241119	145000	62934050	2850	2850	2850	2850	0
382	20241119	144900	62934050	2850	2850	2850	2850	0
383	20241119	144800	62934050	2850	2850	2850	2850	1
384	20241119	144700	62931200	2835	2840	2840	2835	511
385	20241119	144600	61480465	2840	2840	2840	2840	0
386	20241119	144500	61480465	2840	2840	2840	2840	0
387	20241119	144400	61480465	2840	2840	2840	2840	0
388	20241119	144300	61480465	2840	2840	2840	2840	0
389	20241119	144200	61480465	2840	2840	2840	2840	0
390	20241119	144100	61480465	2840	2840	2840	2840	0
391	20241119	144000	61480465	2840	2840	2840	2840	0
392	20241119	143900	61480465	2840	2840	2840	2840	0
393	20241119	143800	61480465	2840	2840	2840	2840	0
394	20241119	143700	61480465	2840	2840	2840	2840	51
395	20241119	143600	61335625	2840	2840	2840	2840	0
396	20241119	143500	61335625	2840	2840	2840	2840	0
397	20241119	143400	61335625	2840	2840	2840	2840	0
398	20241119	143300	61335625	2840	2840	2840	2840	0
399	20241119	143200	61335625	2840	2840	2840	2840	0
400	20241119	143100	61335625	2840	2840	2840	2840	0
401	20241119	143000	61335625	2840	2840	2840	2840	0
402	20241119	142900	61335625	2840	2840	2840	2840	0
403	20241119	142800	61335625	2840	2840	2840	2840	0
404	20241119	142700	61335625	2840	2840	2840	2840	0
405	20241119	142600	61335625	2840	2840	2840	2840	0
406	20241119	142500	61335625	2840	2840	2840	2840	0
407	20241119	142400	61335625	2840	2840	2840	2840	0
408	20241119	142300	61335625	2840	2840	2840	2840	0
409	20241119	142200	61335625	2840	2840	2840	2840	0
410	20241119	142100	61335625	2840	2840	2840	2840	0
411	20241119	142000	61335625	2840	2840	2840	2840	0
412	20241119	141900	61335625	2840	2840	2840	2840	35
413	20241119	141800	61236225	2850	2850	2850	2850	0
414	20241119	141700	61236225	2850	2850	2850	2850	0
415	20241119	141600	61236225	2850	2850	2850	2850	0
416	20241119	141500	61236225	2850	2850	2850	2850	0
417	20241119	141400	61236225	2850	2850	2850	2850	0
418	20241119	141300	61236225	2850	2850	2850	2850	0
419	20241119	141200	61236225	2850	2850	2850	2850	0
420	20241119	141100	61236225	2850	2840	2850	2840	57
421	20241119	141000	61074080	2845	2845	2845	2845	2
422	20241119	140900	61068390	2850	2850	2850	2850	0
423	20241119	140800	61068390	2850	2850	2850	2850	0
424	20241119	140700	61068390	2850	2850	2850	2850	0
425	20241119	140600	61068390	2850	2850	2850	2850	0
426	20241119	140500	61068390	2850	2850	2850	2850	0
427	20241119	140400	61068390	2850	2850	2850	2850	0
428	20241119	140300	61068390	2850	2850	2850	2850	0
429	20241119	140200	61068390	2850	2850	2850	2850	2
430	20241119	140100	61062690	2855	2855	2855	2855	0
431	20241119	140000	61062690	2855	2855	2855	2855	0
432	20241119	135900	61062690	2855	2855	2855	2855	0
433	20241119	135800	61062690	2855	2855	2855	2855	0
434	20241119	135700	61062690	2855	2855	2855	2855	0
435	20241119	135600	61062690	2855	2855	2855	2855	0
436	20241119	135500	61062690	2855	2855	2855	2855	0
437	20241119	135400	61062690	2855	2855	2855	2855	0
438	20241119	135300	61062690	2855	2855	2855	2855	0
439	20241119	135200	61062690	2855	2855	2855	2855	0
440	20241119	135100	61062690	2855	2855	2855	2855	0
441	20241119	135000	61062690	2855	2855	2855	2855	1
442	20241119	134900	61059835	2855	2855	2855	2855	0
443	20241119	134800	61059835	2855	2855	2855	2855	1
444	20241119	134700	61056980	2845	2845	2845	2845	23
445	20241119	134600	60991545	2845	2845	2845	2845	0
446	20241119	134500	60991545	2845	2845	2845	2845	0
447	20241119	134400	60991545	2845	2845	2845	2845	2
448	20241119	134300	60985855	2845	2845	2845	2845	1
449	20241119	134200	60983010	2845	2845	2845	2845	0
450	20241119	134100	60983010	2845	2845	2845	2845	0
451	20241119	134000	60983010	2845	2845	2845	2845	5
452	20241119	133900	60968785	2845	2845	2845	2845	10
453	20241119	133800	60940335	2845	2845	2845	2845	2
454	20241119	133700	60934645	2845	2845	2845	2845	1
455	20241119	133600	60931800	2845	2845	2845	2845	0
456	20241119	133500	60931800	2845	2845	2845	2845	3
457	20241119	133400	60923265	2855	2855	2855	2855	0
458	20241119	133300	60923265	2855	2855	2855	2855	1
459	20241119	133200	60920410	2840	2840	2840	2840	0
460	20241119	133100	60920410	2840	2840	2840	2840	0
461	20241119	133000	60920410	2840	2840	2840	2840	118
462	20241119	132900	60585290	2840	2840	2840	2840	0
463	20241119	132800	60585290	2840	2840	2840	2840	0
464	20241119	132700	60585290	2840	2840	2840	2840	6
465	20241119	132600	60568250	2840	2840	2840	2840	0
466	20241119	132500	60568250	2840	2840	2840	2840	0
467	20241119	132400	60568250	2840	2840	2840	2840	0
468	20241119	132300	60568250	2840	2840	2840	2840	3
469	20241119	132200	60559730	2835	2835	2835	2835	0
470	20241119	132100	60559730	2835	2835	2835	2835	0
471	20241119	132000	60559730	2835	2835	2835	2835	34
472	20241119	131900	60463340	2835	2835	2835	2835	0
473	20241119	131800	60463340	2835	2835	2835	2835	0
474	20241119	131700	60463340	2835	2835	2835	2835	0
475	20241119	131600	60463340	2835	2835	2835	2835	0
476	20241119	131500	60463340	2835	2835	2835	2835	0
477	20241119	131400	60463340	2835	2835	2835	2835	0
478	20241119	131300	60463340	2835	2835	2835	2835	27
479	20241119	131200	60386795	2830	2830	2830	2830	0
480	20241119	131100	60386795	2830	2830	2830	2830	0
481	20241119	131000	60386795	2830	2830	2830	2830	0
482	20241119	130900	60386795	2830	2830	2830	2830	0
483	20241119	130800	60386795	2830	2830	2830	2830	0
484	20241119	130700	60386795	2830	2830	2830	2830	0
485	20241119	130600	60386795	2830	2830	2830	2830	0
486	20241119	130500	60386795	2830	2830	2830	2830	0
487	20241119	130400	60386795	2830	2830	2830	2830	0
488	20241119	130300	60386795	2830	2830	2830	2830	0
489	20241119	130200	60386795	2830	2835	2835	2830	7
490	20241119	130100	60366955	2835	2835	2835	2835	0
491	20241119	130000	60366955	2835	2835	2835	2835	0
492	20241119	125900	60366955	2835	2835	2835	2835	0
493	20241119	125800	60366955	2835	2835	2835	2835	2
494	20241119	125700	60361285	2830	2830	2830	2830	0
495	20241119	125600	60361285	2830	2835	2835	2830	54
496	20241119	125500	60208200	2835	2835	2835	2835	0
497	20241119	125400	60208200	2835	2835	2835	2835	0
498	20241119	125300	60208200	2835	2835	2835	2835	0
499	20241119	125200	60208200	2835	2835	2835	2835	0
500	20241119	125100	60208200	2835	2835	2835	2835	0
501	20241119	125000	60208200	2835	2835	2835	2835	1
502	20241119	124900	60205365	2830	2835	2835	2830	35
503	20241119	124800	60106180	2840	2840	2840	2840	2
504	20241119	124700	60100500	2840	2840	2840	2840	0
505	20241119	124600	60100500	2840	2840	2840	2840	0
506	20241119	124500	60100500	2840	2840	2840	2840	0
507	20241119	124400	60100500	2840	2840	2840	2840	0
508	20241119	124300	60100500	2840	2840	2840	2840	0
509	20241119	124200	60100500	2840	2840	2840	2840	0
510	20241119	124100	60100500	2840	2845	2845	2840	5
511	20241119	124000	60086295	2850	2850	2850	2850	1
512	20241119	123900	60083445	2850	2850	2850	2850	0
513	20241119	123800	60083445	2850	2850	2850	2850	0
514	20241119	123700	60083445	2850	2850	2850	2850	0
515	20241119	123600	60083445	2850	2850	2850	2850	0
516	20241119	123500	60083445	2850	2850	2850	2850	1
517	20241119	123400	60080595	2835	2835	2835	2835	0
518	20241119	123300	60080595	2835	2835	2835	2835	0
519	20241119	123200	60080595	2835	2840	2845	2835	675
520	20241119	123100	58165860	2885	2885	2885	2885	0
521	20241119	123000	58165860	2885	2885	2885	2885	0
522	20241119	122900	58165860	2885	2830	2885	2830	1554
523	20241119	122800	53727145	2830	2830	2830	2830	0
524	20241119	122700	53727145	2830	2830	2830	2830	0
525	20241119	122600	53727145	2830	2830	2830	2830	0
526	20241119	122500	53727145	2830	2830	2830	2830	0
527	20241119	122400	53727145	2830	2830	2830	2830	0
528	20241119	122300	53727145	2830	2830	2830	2830	1
529	20241119	122200	53724315	2830	2830	2830	2830	1
530	20241119	122100	53721485	2830	2830	2830	2830	10
531	20241119	122000	53693185	2830	2830	2830	2830	0
532	20241119	121900	53693185	2830	2830	2830	2830	1
533	20241119	121800	53690355	2825	2825	2825	2825	0
534	20241119	121700	53690355	2825	2825	2825	2825	0
535	20241119	121600	53690355	2825	2825	2825	2825	0
536	20241119	121500	53690355	2825	2825	2825	2825	0
537	20241119	121400	53690355	2825	2825	2825	2825	3
538	20241119	121300	53681880	2825	2825	2825	2825	0
539	20241119	121200	53681880	2825	2830	2830	2825	27
540	20241119	121100	53605600	2830	2830	2830	2830	0
541	20241119	121000	53605600	2830	2830	2830	2830	0
542	20241119	120900	53605600	2830	2830	2830	2830	0
543	20241119	120800	53605600	2830	2830	2830	2830	18
544	20241119	120700	53554660	2830	2830	2830	2830	0
545	20241119	120600	53554660	2830	2830	2830	2830	2
546	20241119	120500	53549000	2825	2825	2825	2825	1
547	20241119	120400	53546175	2830	2830	2830	2830	0
548	20241119	120300	53546175	2830	2830	2830	2830	7
549	20241119	120200	53526365	2830	2830	2830	2830	0
550	20241119	120100	53526365	2830	2830	2830	2830	1
551	20241119	120000	53523535	2835	2835	2835	2835	0
552	20241119	115900	53523535	2835	2835	2835	2835	0
553	20241119	115800	53523535	2835	2835	2835	2835	3
554	20241119	115700	53515030	2835	2835	2835	2835	0
555	20241119	115600	53515030	2835	2835	2835	2835	0
556	20241119	115500	53515030	2835	2835	2835	2835	2
557	20241119	115400	53509360	2835	2835	2835	2835	1
558	20241119	115300	53506525	2835	2835	2835	2835	0
559	20241119	115200	53506525	2835	2835	2835	2835	0
560	20241119	115100	53506525	2835	2835	2835	2835	2
561	20241119	115000	53500855	2835	2835	2835	2835	0
562	20241119	114900	53500855	2835	2835	2835	2835	0
563	20241119	114800	53500855	2835	2835	2835	2835	0
564	20241119	114700	53500855	2835	2835	2835	2835	0
565	20241119	114600	53500855	2835	2835	2835	2835	118
566	20241119	114500	53166325	2830	2830	2830	2830	0
567	20241119	114400	53166325	2830	2830	2830	2830	0
568	20241119	114300	53166325	2830	2830	2830	2830	0
569	20241119	114200	53166325	2830	2830	2830	2830	0
570	20241119	114100	53166325	2830	2830	2830	2830	0
571	20241119	114000	53166325	2830	2830	2830	2830	0
572	20241119	113900	53166325	2830	2830	2830	2830	0
573	20241119	113800	53166325	2830	2830	2830	2830	0
574	20241119	113700	53166325	2830	2830	2830	2830	0
575	20241119	113600	53166325	2830	2830	2830	2830	0
576	20241119	113500	53166325	2830	2830	2830	2830	35
577	20241119	113400	53067275	2825	2825	2825	2825	0
578	20241119	113300	53067275	2825	2825	2825	2825	0
579	20241119	113200	53067275	2825	2825	2825	2825	0
580	20241119	113100	53067275	2825	2825	2825	2825	0
581	20241119	113000	53067275	2825	2825	2825	2825	2
582	20241119	112900	53061625	2820	2820	2820	2820	0
583	20241119	112800	53061625	2820	2820	2820	2820	0
584	20241119	112700	53061625	2820	2825	2825	2820	531
585	20241119	112600	51562490	2825	2825	2825	2825	0
586	20241119	112500	51562490	2825	2825	2825	2825	2
587	20241119	112400	51556840	2830	2830	2830	2830	4
588	20241119	112300	51545520	2830	2830	2830	2830	0
589	20241119	112200	51545520	2830	2830	2830	2830	0
590	20241119	112100	51545520	2830	2830	2830	2830	4
591	20241119	112000	51534200	2825	2825	2825	2825	0
592	20241119	111900	51534200	2825	2825	2825	2825	2
593	20241119	111800	51528550	2825	2825	2825	2825	0
594	20241119	111700	51528550	2825	2825	2825	2825	0
595	20241119	111600	51528550	2825	2825	2825	2825	1
596	20241119	111500	51525725	2830	2830	2830	2830	0
597	20241119	111400	51525725	2830	2830	2830	2830	5
598	20241119	111300	51511575	2830	2830	2830	2830	0
599	20241119	111200	51511575	2830	2830	2830	2830	0
600	20241119	111100	51511575	2830	2830	2830	2830	0
601	20241119	111000	51511575	2830	2830	2830	2830	196
602	20241119	110900	50956895	2835	2835	2835	2835	3
603	20241119	110800	50948390	2835	2840	2840	2835	123
604	20241119	110700	50599080	2840	2840	2840	2840	0
605	20241119	110600	50599080	2840	2840	2840	2840	37
606	20241119	110500	50494000	2845	2845	2845	2845	0
607	20241119	110400	50494000	2845	2845	2845	2845	0
608	20241119	110300	50494000	2845	2845	2845	2845	0
609	20241119	110200	50494000	2845	2845	2845	2845	0
610	20241119	110100	50494000	2845	2845	2845	2845	0
611	20241119	110000	50494000	2845	2845	2845	2845	0
612	20241119	105900	50494000	2845	2845	2845	2845	0
613	20241119	105800	50494000	2845	2845	2845	2845	0
614	20241119	105700	50494000	2845	2845	2845	2845	1
615	20241119	105600	50491155	2845	2845	2845	2845	0
616	20241119	105500	50491155	2845	2845	2845	2845	0
617	20241119	105400	50491155	2845	2845	2845	2845	4
618	20241119	105300	50479775	2845	2845	2845	2845	3
619	20241119	105200	50471240	2845	2845	2845	2845	0
620	20241119	105100	50471240	2845	2845	2845	2845	0
621	20241119	105000	50471240	2845	2845	2845	2845	0
622	20241119	104900	50471240	2845	2845	2845	2845	0
623	20241119	104800	50471240	2845	2845	2845	2845	0
624	20241119	104700	50471240	2845	2845	2845	2845	0
625	20241119	104600	50471240	2845	2845	2845	2845	100
626	20241119	104500	50186740	2845	2845	2845	2845	1
627	20241119	104400	50183895	2835	2840	2840	2835	48
628	20241119	104300	50047810	2835	2835	2835	2835	0
629	20241119	104200	50047810	2835	2835	2835	2835	0
630	20241119	104100	50047810	2835	2835	2835	2835	1
631	20241119	104000	50044975	2835	2845	2845	2835	350
632	20241119	103900	49052705	2855	2855	2855	2855	0
633	20241119	103800	49052705	2855	2855	2855	2855	0
634	20241119	103700	49052705	2855	2855	2855	2855	12
635	20241119	103600	49018445	2855	2855	2855	2855	22
636	20241119	103500	48955635	2855	2855	2855	2855	1
637	20241119	103400	48952780	2845	2845	2845	2845	248
638	20241119	103300	48247220	2840	2840	2840	2840	0
639	20241119	103200	48247220	2840	2840	2840	2840	0
640	20241119	103100	48247220	2840	2845	2845	2840	177
641	20241119	103000	47744530	2845	2845	2845	2845	0
642	20241119	102900	47744530	2845	2845	2845	2845	0
643	20241119	102800	47744530	2845	2845	2845	2845	0
644	20241119	102700	47744530	2845	2855	2855	2845	761
645	20241119	102600	45575370	2855	2855	2855	2855	0
646	20241119	102500	45575370	2855	2855	2855	2855	0
647	20241119	102400	45575370	2855	2855	2855	2855	0
648	20241119	102300	45575370	2855	2855	2855	2855	0
649	20241119	102200	45575370	2855	2850	2855	2850	120
650	20241119	102100	45233225	2845	2845	2845	2845	0
651	20241119	102000	45233225	2845	2845	2845	2845	0
652	20241119	101900	45233225	2845	2835	2845	2835	590
653	20241119	101800	43557975	2830	2830	2830	2830	0
654	20241119	101700	43557975	2830	2830	2830	2830	130
655	20241119	101600	43190075	2825	2825	2825	2825	0
656	20241119	101500	43190075	2825	2825	2825	2825	33
657	20241119	101400	43096850	2830	2830	2830	2830	0
658	20241119	101300	43096850	2830	2830	2830	2830	0
659	20241119	101200	43096850	2830	2830	2835	2830	6
660	20241119	101100	43079860	2835	2835	2835	2835	0
661	20241119	101000	43079860	2835	2835	2835	2835	0
662	20241119	100900	43079860	2835	2835	2835	2835	0
663	20241119	100800	43079860	2835	2835	2835	2835	0
664	20241119	100700	43079860	2835	2835	2835	2835	0
665	20241119	100600	43079860	2835	2835	2835	2835	0
666	20241119	100500	43079860	2835	2835	2835	2835	0
667	20241119	100400	43079860	2835	2835	2835	2835	0
668	20241119	100300	43079860	2835	2835	2835	2835	1
669	20241119	100200	43077025	2825	2825	2825	2825	0
670	20241119	100100	43077025	2825	2825	2825	2825	0
671	20241119	100000	43077025	2825	2825	2825	2825	0
672	20241119	095900	43077025	2825	2830	2830	2825	6
673	20241119	095800	43060060	2830	2830	2830	2830	447
674	20241119	095700	41795050	2825	2835	2835	2825	746
675	20241119	095600	39685675	2830	2830	2830	2830	0
676	20241119	095500	39685675	2830	2830	2830	2830	0
677	20241119	095400	39685675	2830	2840	2845	2830	1636
678	20241119	095300	35043590	2845	2845	2845	2845	0
679	20241119	095200	35043590	2845	2845	2845	2845	0
680	20241119	095100	35043590	2845	2845	2845	2845	0
681	20241119	095000	35043590	2845	2850	2850	2845	413
682	20241119	094900	33866570	2855	2855	2855	2855	0
683	20241119	094800	33866570	2855	2855	2855	2855	0
684	20241119	094700	33866570	2855	2855	2855	2855	1
685	20241119	094600	33863715	2855	2855	2855	2855	3
686	20241119	094500	33855150	2855	2855	2855	2855	0
687	20241119	094400	33855150	2855	2855	2855	2855	0
688	20241119	094300	33855150	2855	2855	2855	2855	1
689	20241119	094200	33852295	2855	2855	2855	2855	198
690	20241119	094100	33287005	2855	2855	2855	2855	3
691	20241119	094000	33278440	2855	2875	2900	2855	2337
692	20241119	093900	26563380	2870	2870	2870	2870	0
693	20241119	093800	26563380	2870	2870	2870	2870	2000
694	20241119	093700	20823380	2870	2870	2870	2870	0
695	20241119	093600	20823380	2870	2870	2870	2870	0
696	20241119	093500	20823380	2870	2880	2880	2870	2480
697	20241119	093400	13681665	2880	2880	2880	2880	607
698	20241119	093300	11933505	2875	2880	2880	2875	30
699	20241119	093200	11847120	2880	2885	2885	2880	20
700	20241119	093100	11789430	2885	2885	2885	2885	0
701	20241119	093000	11789430	2885	2885	2885	2885	0
702	20241119	092900	11789430	2885	2885	2885	2885	0
703	20241119	092800	11789430	2885	2885	2885	2885	1
704	20241119	092700	11786545	2880	2880	2880	2880	104
705	20241119	092600	11487025	2880	2880	2880	2880	231
706	20241119	092500	10821745	2875	2875	2875	2875	0
707	20241119	092400	10821745	2875	2875	2875	2875	0
708	20241119	092300	10821745	2875	2875	2875	2875	0
709	20241119	092200	10821745	2875	2875	2875	2875	0
710	20241119	092100	10821745	2875	2875	2875	2875	0
711	20241119	092000	10821745	2875	2875	2875	2875	0
712	20241119	091900	10821745	2875	2875	2875	2875	0
713	20241119	091800	10821745	2875	2875	2875	2875	0
714	20241119	091700	10821745	2875	2875	2875	2875	492
715	20241119	091600	9407245	2875	2875	2875	2875	96
716	20241119	091500	9131245	2875	2870	2875	2870	10
717	20241119	091400	9102500	2860	2860	2860	2860	0
718	20241119	091300	9102500	2860	2860	2860	2860	0
719	20241119	091200	9102500	2860	2870	2870	2860	381
720	20241119	091100	8012610	2870	2880	2880	2870	44
721	20241119	091000	7886315	2885	2885	2885	2885	0
722	20241119	090900	7886315	2885	2885	2885	2885	0
723	20241119	090800	7886315	2885	2885	2885	2885	90
724	20241119	090700	7626665	2885	2885	2885	2885	1006
725	20241119	090600	4724355	2885	2885	2885	2885	1000
726	20241119	090500	1839355	2885	2885	2885	2885	44
727	20241119	090400	1712415	2885	2885	2885	2885	5
728	20241119	090300	1697990	2860	2855	2860	2855	133
729	20241119	090200	1317855	2855	2855	2855	2855	3
730	20241119	090100	1309290	2845	2860	2860	2845	4
731	20241119	090000	1297880	2840	2840	2840	2840	457