KissMeData/066590/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194100	110011380	3000	3000	3000	3000	2791
3	20241119	194000	110011380	3000	3000	3000	3000	0
4	20241119	193900	110011380	3000	3000	3000	3000	0
5	20241119	193800	110011380	3000	3000	3000	3000	0
6	20241119	193700	110011380	3000	3000	3000	3000	0
7	20241119	193600	110011380	3000	3000	3000	3000	0
8	20241119	193500	110011380	3000	3000	3000	3000	0
9	20241119	193400	110011380	3000	3000	3000	3000	0
10	20241119	193300	110011380	3000	3000	3000	3000	0
11	20241119	193200	110011380	3000	3000	3000	3000	0
12	20241119	193100	110011380	3000	3000	3000	3000	0
13	20241119	193000	110011380	3000	3000	3000	3000	0
14	20241119	192900	110011380	3000	3000	3000	3000	0
15	20241119	192800	110011380	3000	3000	3000	3000	0
16	20241119	192700	110011380	3000	3000	3000	3000	0
17	20241119	192600	110011380	3000	3000	3000	3000	0
18	20241119	192500	110011380	3000	3000	3000	3000	0
19	20241119	192400	110011380	3000	3000	3000	3000	0
20	20241119	192300	110011380	3000	3000	3000	3000	0
21	20241119	192200	110011380	3000	3000	3000	3000	0
22	20241119	192100	110011380	3000	3000	3000	3000	0
23	20241119	192000	110011380	3000	3000	3000	3000	0
24	20241119	191900	110011380	3000	3000	3000	3000	0
25	20241119	191800	110011380	3000	3000	3000	3000	0
26	20241119	191700	110011380	3000	3000	3000	3000	0
27	20241119	191600	110011380	3000	3000	3000	3000	0
28	20241119	191500	110011380	3000	3000	3000	3000	0
29	20241119	191400	110011380	3000	3000	3000	3000	0
30	20241119	191300	110011380	3000	3000	3000	3000	0
31	20241119	191200	110011380	3000	3000	3000	3000	0
32	20241119	191100	110011380	3000	3000	3000	3000	2791
33	20241119	191000	110011380	3000	3000	3000	3000	0
34	20241119	190900	110011380	3000	3000	3000	3000	0
35	20241119	190800	110011380	3000	3000	3000	3000	0
36	20241119	190700	110011380	3000	3000	3000	3000	0
37	20241119	190600	110011380	3000	3000	3000	3000	0
38	20241119	190500	110011380	3000	3000	3000	3000	0
39	20241119	190400	110011380	3000	3000	3000	3000	0
40	20241119	190300	110011380	3000	3000	3000	3000	0
41	20241119	190200	110011380	3000	3000	3000	3000	0
42	20241119	190100	110011380	3000	3000	3000	3000	0
43	20241119	190000	110011380	3000	3000	3000	3000	0
44	20241119	185900	110011380	3000	3000	3000	3000	0
45	20241119	185800	110011380	3000	3000	3000	3000	0
46	20241119	185700	110011380	3000	3000	3000	3000	0
47	20241119	185600	110011380	3000	3000	3000	3000	0
48	20241119	185500	110011380	3000	3000	3000	3000	0
49	20241119	185400	110011380	3000	3000	3000	3000	0
50	20241119	185300	110011380	3000	3000	3000	3000	0
51	20241119	185200	110011380	3000	3000	3000	3000	0
52	20241119	185100	110011380	3000	3000	3000	3000	0
53	20241119	185000	110011380	3000	3000	3000	3000	0
54	20241119	184900	110011380	3000	3000	3000	3000	0
55	20241119	184800	110011380	3000	3000	3000	3000	0
56	20241119	184700	110011380	3000	3000	3000	3000	0
57	20241119	184600	110011380	3000	3000	3000	3000	0
58	20241119	184500	110011380	3000	3000	3000	3000	0
59	20241119	184400	110011380	3000	3000	3000	3000	0
60	20241119	184300	110011380	3000	3000	3000	3000	0
61	20241119	184200	110011380	3000	3000	3000	3000	0
62	20241119	184100	110011380	3000	3000	3000	3000	2791
63	20241119	184000	110011380	3000	3000	3000	3000	0
64	20241119	183900	110011380	3000	3000	3000	3000	0
65	20241119	183800	110011380	3000	3000	3000	3000	0
66	20241119	183700	110011380	3000	3000	3000	3000	0
67	20241119	183600	110011380	3000	3000	3000	3000	0
68	20241119	183500	110011380	3000	3000	3000	3000	0
69	20241119	183400	110011380	3000	3000	3000	3000	0
70	20241119	183300	110011380	3000	3000	3000	3000	0
71	20241119	183200	110011380	3000	3000	3000	3000	0
72	20241119	183100	110011380	3000	3000	3000	3000	0
73	20241119	183000	110011380	3000	3000	3000	3000	0
74	20241119	182900	110011380	3000	3000	3000	3000	0
75	20241119	182800	110011380	3000	3000	3000	3000	0
76	20241119	182700	110011380	3000	3000	3000	3000	0
77	20241119	182600	110011380	3000	3000	3000	3000	0
78	20241119	182500	110011380	3000	3000	3000	3000	0
79	20241119	182400	110011380	3000	3000	3000	3000	0
80	20241119	182300	110011380	3000	3000	3000	3000	0
81	20241119	182200	110011380	3000	3000	3000	3000	0
82	20241119	182100	110011380	3000	3000	3000	3000	0
83	20241119	182000	110011380	3000	3000	3000	3000	0
84	20241119	181900	110011380	3000	3000	3000	3000	0
85	20241119	181800	110011380	3000	3000	3000	3000	0
86	20241119	181700	110011380	3000	3000	3000	3000	0
87	20241119	181600	110011380	3000	3000	3000	3000	0
88	20241119	181500	110011380	3000	3000	3000	3000	0
89	20241119	181400	110011380	3000	3000	3000	3000	0
90	20241119	181300	110011380	3000	3000	3000	3000	0
91	20241119	181200	110011380	3000	3000	3000	3000	0
92	20241119	181100	110011380	3000	3000	3000	3000	2791
93	20241119	181000	110011380	3000	3000	3000	3000	0
94	20241119	180900	110011380	3000	3000	3000	3000	0
95	20241119	180800	110011380	3000	3000	3000	3000	0
96	20241119	180700	110011380	3000	3000	3000	3000	0
97	20241119	180600	110011380	3000	3000	3000	3000	0
98	20241119	180500	110011380	3000	3000	3000	3000	0
99	20241119	180400	110011380	3000	3000	3000	3000	0
100	20241119	180300	110011380	3000	3000	3000	3000	0
101	20241119	180200	110011380	3000	3000	3000	3000	0
102	20241119	180100	110011380	3000	3000	3000	3000	0
103	20241119	180000	110011380	3000	3000	3000	3000	0
104	20241119	175900	110011380	3000	3000	3000	3000	0
105	20241119	175800	110011380	3000	3000	3000	3000	0
106	20241119	175700	110011380	3000	3000	3000	3000	0
107	20241119	175600	110011380	3000	3000	3000	3000	0
108	20241119	175500	110011380	3000	3000	3000	3000	0
109	20241119	175400	110011380	3000	3000	3000	3000	0
110	20241119	175300	110011380	3000	3000	3000	3000	0
111	20241119	175200	110011380	3000	3000	3000	3000	0
112	20241119	175100	110011380	3000	3000	3000	3000	0
113	20241119	175000	110011380	3000	3000	3000	3000	0
114	20241119	174900	110011380	3000	3000	3000	3000	0
115	20241119	174800	110011380	3000	3000	3000	3000	0
116	20241119	174700	110011380	3000	3000	3000	3000	0
117	20241119	174600	110011380	3000	3000	3000	3000	0
118	20241119	174500	110011380	3000	3000	3000	3000	0
119	20241119	174400	110011380	3000	3000	3000	3000	0
120	20241119	174300	110011380	3000	3000	3000	3000	0
121	20241119	174200	110011380	3000	3000	3000	3000	0
122	20241119	174100	110011380	3000	3000	3000	3000	2791
123	20241119	174000	110011380	3000	3000	3000	3000	0
124	20241119	173900	110011380	3000	3000	3000	3000	0
125	20241119	173800	110011380	3000	3000	3000	3000	0
126	20241119	173700	110011380	3000	3000	3000	3000	0
127	20241119	173600	110011380	3000	3000	3000	3000	0
128	20241119	173500	110011380	3000	3000	3000	3000	0
129	20241119	173400	110011380	3000	3000	3000	3000	0
130	20241119	173300	110011380	3000	3000	3000	3000	0
131	20241119	173200	110011380	3000	3000	3000	3000	0
132	20241119	173100	110011380	3000	3000	3000	3000	0
133	20241119	173000	110011380	3000	3000	3000	3000	0
134	20241119	172900	110011380	3000	3000	3000	3000	0
135	20241119	172800	110011380	3000	3000	3000	3000	0
136	20241119	172700	110011380	3000	3000	3000	3000	0
137	20241119	172600	110011380	3000	3000	3000	3000	0
138	20241119	172500	110011380	3000	3000	3000	3000	0
139	20241119	172400	110011380	3000	3000	3000	3000	0
140	20241119	172300	110011380	3000	3000	3000	3000	0
141	20241119	172200	110011380	3000	3000	3000	3000	0
142	20241119	172100	110011380	3000	3000	3000	3000	0
143	20241119	172000	110011380	3000	3000	3000	3000	0
144	20241119	171900	110011380	3000	3000	3000	3000	0
145	20241119	171800	110011380	3000	3000	3000	3000	0
146	20241119	171700	110011380	3000	3000	3000	3000	0
147	20241119	171600	110011380	3000	3000	3000	3000	0
148	20241119	171500	110011380	3000	3000	3000	3000	0
149	20241119	171400	110011380	3000	3000	3000	3000	0
150	20241119	171300	110011380	3000	3000	3000	3000	0
151	20241119	171200	110011380	3000	3000	3000	3000	0
152	20241119	171100	110011380	3000	3000	3000	3000	2791
153	20241119	171000	110011380	3000	3000	3000	3000	0
154	20241119	170900	110011380	3000	3000	3000	3000	0
155	20241119	170800	110011380	3000	3000	3000	3000	0
156	20241119	170700	110011380	3000	3000	3000	3000	0
157	20241119	170600	110011380	3000	3000	3000	3000	0
158	20241119	170500	110011380	3000	3000	3000	3000	0
159	20241119	170400	110011380	3000	3000	3000	3000	0
160	20241119	170300	110011380	3000	3000	3000	3000	0
161	20241119	170200	110011380	3000	3000	3000	3000	0
162	20241119	170100	110011380	3000	3000	3000	3000	0
163	20241119	170000	110011380	3000	3000	3000	3000	0
164	20241119	165900	110011380	3000	3000	3000	3000	0
165	20241119	165800	110011380	3000	3000	3000	3000	0
166	20241119	165700	110011380	3000	3000	3000	3000	0
167	20241119	165600	110011380	3000	3000	3000	3000	0
168	20241119	165500	110011380	3000	3000	3000	3000	0
169	20241119	165400	110011380	3000	3000	3000	3000	0
170	20241119	165300	110011380	3000	3000	3000	3000	0
171	20241119	165200	110011380	3000	3000	3000	3000	0
172	20241119	165100	110011380	3000	3000	3000	3000	0
173	20241119	165000	110011380	3000	3000	3000	3000	0
174	20241119	164900	110011380	3000	3000	3000	3000	0
175	20241119	164800	110011380	3000	3000	3000	3000	0
176	20241119	164700	110011380	3000	3000	3000	3000	0
177	20241119	164600	110011380	3000	3000	3000	3000	0
178	20241119	164500	110011380	3000	3000	3000	3000	0
179	20241119	164400	110011380	3000	3000	3000	3000	0
180	20241119	164300	110011380	3000	3000	3000	3000	0
181	20241119	164200	110011380	3000	3000	3000	3000	0
182	20241119	164100	110011380	3000	3000	3000	3000	2791
183	20241119	164000	110011380	3000	3000	3000	3000	0
184	20241119	163900	110011380	3000	3000	3000	3000	0
185	20241119	163800	110011380	3000	3000	3000	3000	0
186	20241119	163700	110011380	3000	3000	3000	3000	0
187	20241119	163600	110011380	3000	3000	3000	3000	0
188	20241119	163500	110011380	3000	3000	3000	3000	0
189	20241119	163400	110011380	3000	3000	3000	3000	0
190	20241119	163300	110011380	3000	3000	3000	3000	0
191	20241119	163200	110011380	3000	3000	3000	3000	0
192	20241119	163100	110011380	3000	3000	3000	3000	0
193	20241119	163000	110011380	3000	3000	3000	3000	0
194	20241119	162900	110011380	3000	3000	3000	3000	0
195	20241119	162800	110011380	3000	3000	3000	3000	0
196	20241119	162700	110011380	3000	3000	3000	3000	0
197	20241119	162600	110011380	3000	3000	3000	3000	0
198	20241119	162500	110011380	3000	3000	3000	3000	0
199	20241119	162400	110011380	3000	3000	3000	3000	0
200	20241119	162300	110011380	3000	3000	3000	3000	0
201	20241119	162200	110011380	3000	3000	3000	3000	0
202	20241119	162100	110011380	3000	3000	3000	3000	0
203	20241119	162000	110011380	3000	3000	3000	3000	0
204	20241119	161900	110011380	3000	3000	3000	3000	0
205	20241119	161800	110011380	3000	3000	3000	3000	0
206	20241119	161700	110011380	3000	3000	3000	3000	0
207	20241119	161600	110011380	3000	3000	3000	3000	0
208	20241119	161500	110011380	3000	3000	3000	3000	0
209	20241119	161400	110011380	3000	3000	3000	3000	0
210	20241119	161300	110011380	3000	3000	3000	3000	0
211	20241119	161200	110011380	3000	3000	3000	3000	0
212	20241119	161100	110011380	3000	3000	3000	3000	2791
213	20241119	161000	110011380	3000	3000	3000	3000	0
214	20241119	160900	110011380	3000	3000	3000	3000	0
215	20241119	160800	110011380	3000	3000	3000	3000	0
216	20241119	160700	110011380	3000	3000	3000	3000	0
217	20241119	160600	110011380	3000	3000	3000	3000	0
218	20241119	160500	110011380	3000	3000	3000	3000	0
219	20241119	160400	110011380	3000	3000	3000	3000	0
220	20241119	160300	110011380	3000	3000	3000	3000	0
221	20241119	160200	110011380	3000	3000	3000	3000	0
222	20241119	160100	110011380	3000	3000	3000	3000	0
223	20241119	160000	110011380	3000	3000	3000	3000	0
224	20241119	155900	110011380	3000	3000	3000	3000	0
225	20241119	155800	110011380	3000	3000	3000	3000	0
226	20241119	155700	110011380	3000	3000	3000	3000	0
227	20241119	155600	110011380	3000	3000	3000	3000	0
228	20241119	155500	110011380	3000	3000	3000	3000	0
229	20241119	155400	110011380	3000	3000	3000	3000	0
230	20241119	155300	110011380	3000	3000	3000	3000	0
231	20241119	155200	110011380	3000	3000	3000	3000	0
232	20241119	155100	110011380	3000	3000	3000	3000	0
233	20241119	155000	110011380	3000	3000	3000	3000	0
234	20241119	154900	110011380	3000	3000	3000	3000	0
235	20241119	154800	110011380	3000	3000	3000	3000	0
236	20241119	154700	110011380	3000	3000	3000	3000	0
237	20241119	154600	110011380	3000	3000	3000	3000	0
238	20241119	154500	110011380	3000	3000	3000	3000	0
239	20241119	154400	110011380	3000	3000	3000	3000	0
240	20241119	154300	110011380	3000	3000	3000	3000	0
241	20241119	154200	110011380	3000	3000	3000	3000	0
242	20241119	154100	110011380	3000	3000	3000	3000	2791
243	20241119	154000	110011380	3000	3000	3000	3000	0
244	20241119	153900	110011380	3000	3000	3000	3000	0
245	20241119	153800	110011380	3000	3000	3000	3000	0
246	20241119	153700	110011380	3000	3000	3000	3000	0
247	20241119	153600	110011380	3000	3000	3000	3000	0
248	20241119	153500	110011380	3000	3000	3000	3000	0
249	20241119	153400	110011380	3000	3000	3000	3000	0
250	20241119	153300	110011380	3000	3000	3000	3000	0
251	20241119	153200	110011380	3000	3000	3000	3000	0
252	20241119	153100	110011380	3000	3000	3000	3000	0
253	20241119	153000	110011380	3000	3000	3000	3000	2791
254	20241119	152900	101638380	3005	3005	3005	3005	0
255	20241119	152800	101638380	3005	3005	3005	3005	0
256	20241119	152700	101638380	3005	3005	3005	3005	0
257	20241119	152600	101638380	3005	3005	3005	3005	0
258	20241119	152500	101638380	3005	3005	3005	3005	0
259	20241119	152400	101638380	3005	3005	3005	3005	0
260	20241119	152300	101638380	3005	3005	3005	3005	0
261	20241119	152200	101638380	3005	3005	3005	3005	0
262	20241119	152100	101638380	3005	3005	3005	3005	0
263	20241119	152000	101638380	3005	3005	3005	3005	0
264	20241119	151900	101638380	3005	3000	3005	3000	254
265	20241119	151800	100876375	3000	3000	3000	3000	2416
266	20241119	151700	93628375	3000	3000	3000	3000	2
267	20241119	151600	93622375	3000	3000	3000	3000	0
268	20241119	151500	93622375	3000	3000	3000	3000	0
269	20241119	151400	93622375	3000	3000	3000	3000	0
270	20241119	151300	93622375	3000	3000	3000	3000	112
271	20241119	151200	93286375	3000	2995	3000	2995	101
272	20241119	151100	92983875	3000	3000	3000	3000	0
273	20241119	151000	92983875	3000	3000	3000	3000	0
274	20241119	150900	92983875	3000	3000	3000	3000	10
275	20241119	150800	92953875	2995	2995	2995	2995	0
276	20241119	150700	92953875	2995	2995	2995	2995	671
277	20241119	150600	90944230	2995	2995	2995	2995	2000
278	20241119	150500	84954230	3000	3000	3000	3000	0
279	20241119	150400	84954230	3000	3000	3000	3000	0
280	20241119	150300	84954230	3000	3000	3000	3000	0
281	20241119	150200	84954230	3000	3000	3000	3000	0
282	20241119	150100	84954230	3000	3000	3000	3000	0
283	20241119	150000	84954230	3000	3000	3000	3000	14
284	20241119	145900	84912230	3000	3000	3000	3000	0
285	20241119	145800	84912230	3000	3000	3000	3000	374
286	20241119	145700	83790230	3005	3000	3005	3000	6
287	20241119	145600	83772225	3000	3000	3000	3000	0
288	20241119	145500	83772225	3000	3000	3000	3000	100
289	20241119	145400	83472225	3005	3005	3005	3005	0
290	20241119	145300	83472225	3005	3005	3005	3005	0
291	20241119	145200	83472225	3005	3005	3005	3005	0
292	20241119	145100	83472225	3005	3005	3005	3005	0
293	20241119	145000	83472225	3005	3005	3005	3005	0
294	20241119	144900	83472225	3005	3005	3005	3005	0
295	20241119	144800	83472225	3005	3005	3005	3005	0
296	20241119	144700	83472225	3005	3005	3005	3005	0
297	20241119	144600	83472225	3005	3005	3005	3005	0
298	20241119	144500	83472225	3005	3005	3005	3005	1
299	20241119	144400	83469220	3000	3000	3000	3000	100
300	20241119	144300	83169220	3005	3005	3005	3005	0
301	20241119	144200	83169220	3005	3005	3005	3005	0
302	20241119	144100	83169220	3005	3005	3005	3005	0
303	20241119	144000	83169220	3005	3005	3005	3005	0
304	20241119	143900	83169220	3005	3005	3005	3005	0
305	20241119	143800	83169220	3005	3005	3005	3005	0
306	20241119	143700	83169220	3005	3005	3005	3005	0
307	20241119	143600	83169220	3005	3005	3005	3005	0
308	20241119	143500	83169220	3005	3005	3005	3005	1
309	20241119	143400	83166215	3000	3000	3000	3000	166
310	20241119	143300	82668215	3000	3000	3000	3000	0
311	20241119	143200	82668215	3000	3000	3000	3000	0
312	20241119	143100	82668215	3000	3000	3000	3000	0
313	20241119	143000	82668215	3000	3000	3000	3000	0
314	20241119	142900	82668215	3000	3000	3000	3000	0
315	20241119	142800	82668215	3000	3000	3000	3000	100
316	20241119	142700	82368215	3000	3000	3000	3000	0
317	20241119	142600	82368215	3000	3000	3000	3000	0
318	20241119	142500	82368215	3000	3000	3000	3000	0
319	20241119	142400	82368215	3000	3000	3000	3000	0
320	20241119	142300	82368215	3000	3000	3000	3000	0
321	20241119	142200	82368215	3000	3000	3000	3000	0
322	20241119	142100	82368215	3000	3000	3000	3000	0
323	20241119	142000	82368215	3000	3000	3000	3000	7
324	20241119	141900	82347215	3000	3000	3000	3000	0
325	20241119	141800	82347215	3000	3000	3000	3000	0
326	20241119	141700	82347215	3000	3000	3000	3000	0
327	20241119	141600	82347215	3000	3000	3000	3000	0
328	20241119	141500	82347215	3000	3000	3000	3000	0
329	20241119	141400	82347215	3000	3000	3000	3000	96
330	20241119	141300	82059215	2995	2995	2995	2995	0
331	20241119	141200	82059215	2995	2995	2995	2995	100
332	20241119	141100	81759715	3000	2995	3000	2995	401
333	20241119	141000	80558715	3000	3005	3005	3000	151
334	20241119	140900	80105710	2995	2995	2995	2995	0
335	20241119	140800	80105710	2995	2995	2995	2995	0
336	20241119	140700	80105710	2995	2995	2995	2995	0
337	20241119	140600	80105710	2995	2995	2995	2995	0
338	20241119	140500	80105710	2995	2995	2995	2995	51
339	20241119	140400	79952965	2995	2995	2995	2995	1
340	20241119	140300	79949970	3000	3000	3000	3000	0
341	20241119	140200	79949970	3000	3000	3000	3000	0
342	20241119	140100	79949970	3000	3000	3000	3000	521
343	20241119	140000	78386970	3010	3010	3010	3010	0
344	20241119	135900	78386970	3010	3010	3010	3010	0
345	20241119	135800	78386970	3010	3010	3010	3010	0
346	20241119	135700	78386970	3010	3010	3010	3010	0
347	20241119	135600	78386970	3010	3010	3010	3010	0
348	20241119	135500	78386970	3010	3010	3010	3010	0
349	20241119	135400	78386970	3010	3010	3010	3010	0
350	20241119	135300	78386970	3010	3010	3010	3010	0
351	20241119	135200	78386970	3010	3010	3010	3010	0
352	20241119	135100	78386970	3010	3010	3010	3010	0
353	20241119	135000	78386970	3010	3010	3010	3010	9
354	20241119	134900	78359880	3010	3010	3010	3010	0
355	20241119	134800	78359880	3010	3010	3010	3010	0
356	20241119	134700	78359880	3010	3010	3010	3010	1
357	20241119	134600	78356870	3000	3000	3000	3000	4
358	20241119	134500	78344870	3000	3010	3010	3000	301
359	20241119	134400	77441860	3000	3000	3000	3000	0
360	20241119	134300	77441860	3000	3000	3000	3000	0
361	20241119	134200	77441860	3000	3000	3000	3000	0
362	20241119	134100	77441860	3000	3000	3000	3000	0
363	20241119	134000	77441860	3000	3000	3000	3000	11
364	20241119	133900	77408860	3010	3010	3010	3010	0
365	20241119	133800	77408860	3010	3005	3010	3005	718
366	20241119	133700	75251265	3010	3010	3010	3010	0
367	20241119	133600	75251265	3010	3010	3010	3010	1
368	20241119	133500	75248255	3005	3005	3005	3005	618
369	20241119	133400	73391165	3005	3005	3005	3005	1
370	20241119	133300	73388160	3000	3000	3000	3000	0
371	20241119	133200	73388160	3000	3000	3000	3000	7
372	20241119	133100	73367160	3005	3005	3005	3005	64
373	20241119	133000	73174840	3005	3005	3005	3005	0
374	20241119	132900	73174840	3005	3005	3005	3005	0
375	20241119	132800	73174840	3005	3005	3005	3005	0
376	20241119	132700	73174840	3005	3005	3005	3005	0
377	20241119	132600	73174840	3005	3005	3005	3005	0
378	20241119	132500	73174840	3005	3005	3005	3005	6
379	20241119	132400	73156810	3005	3005	3005	3005	0
380	20241119	132300	73156810	3005	3005	3005	3005	0
381	20241119	132200	73156810	3005	3005	3005	3005	0
382	20241119	132100	73156810	3005	3005	3005	3005	0
383	20241119	132000	73156810	3005	3005	3005	3005	0
384	20241119	131900	73156810	3005	3005	3005	3005	1
385	20241119	131800	73153805	3000	3000	3000	3000	0
386	20241119	131700	73153805	3000	3000	3000	3000	1376
387	20241119	131600	69025805	3000	3000	3000	3000	0
388	20241119	131500	69025805	3000	3000	3000	3000	0
389	20241119	131400	69025805	3000	3000	3000	3000	0
390	20241119	131300	69025805	3000	3000	3000	3000	0
391	20241119	131200	69025805	3000	3000	3000	3000	0
392	20241119	131100	69025805	3000	3000	3000	3000	0
393	20241119	131000	69025805	3000	3000	3000	3000	0
394	20241119	130900	69025805	3000	3000	3000	3000	0
395	20241119	130800	69025805	3000	3000	3000	3000	0
396	20241119	130700	69025805	3000	3000	3000	3000	0
397	20241119	130600	69025805	3000	3000	3000	3000	0
398	20241119	130500	69025805	3000	3000	3000	3000	3
399	20241119	130400	69016805	3000	3000	3000	3000	0
400	20241119	130300	69016805	3000	3000	3000	3000	0
401	20241119	130200	69016805	3000	3000	3000	3000	0
402	20241119	130100	69016805	3000	3000	3000	3000	0
403	20241119	130000	69016805	3000	3000	3000	3000	0
404	20241119	125900	69016805	3000	3000	3000	3000	0
405	20241119	125800	69016805	3000	3000	3000	3000	0
406	20241119	125700	69016805	3000	3000	3000	3000	0
407	20241119	125600	69016805	3000	3000	3000	3000	0
408	20241119	125500	69016805	3000	3000	3000	3000	1
409	20241119	125400	69013805	2995	2995	2995	2995	0
410	20241119	125300	69013805	2995	2995	2995	2995	0
411	20241119	125200	69013805	2995	2995	2995	2995	0
412	20241119	125100	69013805	2995	2995	2995	2995	0
413	20241119	125000	69013805	2995	2995	2995	2995	36
414	20241119	124900	68905985	3000	3000	3000	3000	0
415	20241119	124800	68905985	3000	3000	3000	3000	0
416	20241119	124700	68905985	3000	3000	3000	3000	0
417	20241119	124600	68905985	3000	3000	3000	3000	0
418	20241119	124500	68905985	3000	3000	3000	3000	0
419	20241119	124400	68905985	3000	3000	3000	3000	0
420	20241119	124300	68905985	3000	3000	3000	3000	0
421	20241119	124200	68905985	3000	3000	3000	3000	0
422	20241119	124100	68905985	3000	3000	3000	3000	0
423	20241119	124000	68905985	3000	3000	3000	3000	0
424	20241119	123900	68905985	3000	3000	3000	3000	0
425	20241119	123800	68905985	3000	3000	3000	3000	0
426	20241119	123700	68905985	3000	3000	3000	3000	333
427	20241119	123600	67906985	3000	3000	3000	3000	0
428	20241119	123500	67906985	3000	3000	3000	3000	5
429	20241119	123400	67891985	2995	2995	2995	2995	0
430	20241119	123300	67891985	2995	2995	2995	2995	0
431	20241119	123200	67891985	2995	2995	2995	2995	0
432	20241119	123100	67891985	2995	2995	2995	2995	0
433	20241119	123000	67891985	2995	2995	2995	2995	0
434	20241119	122900	67891985	2995	2995	2995	2995	0
435	20241119	122800	67891985	2995	2995	2995	2995	0
436	20241119	122700	67891985	2995	2995	2995	2995	0
437	20241119	122600	67891985	2995	2995	2995	2995	19
438	20241119	122500	67835080	2995	2995	2995	2995	1
439	20241119	122400	67832085	2995	2995	3000	2995	1802
440	20241119	122300	62431305	2995	2995	2995	2995	3
441	20241119	122200	62422320	2995	2995	2995	2995	88
442	20241119	122100	62158760	3000	3000	3000	3000	28
443	20241119	122000	62074760	2995	2995	2995	2995	521
444	20241119	121900	60514365	2995	2995	2995	2995	0
445	20241119	121800	60514365	2995	2995	2995	2995	0
446	20241119	121700	60514365	2995	2995	2995	2995	0
447	20241119	121600	60514365	2995	2995	2995	2995	0
448	20241119	121500	60514365	2995	2995	2995	2995	2
449	20241119	121400	60508375	3000	3000	3000	3000	0
450	20241119	121300	60508375	3000	3000	3000	3000	1
451	20241119	121200	60505375	3000	3000	3000	3000	0
452	20241119	121100	60505375	3000	3000	3000	3000	25
453	20241119	121000	60430375	3000	3000	3000	3000	0
454	20241119	120900	60430375	3000	3000	3000	3000	1
455	20241119	120800	60427375	2995	2995	2995	2995	0
456	20241119	120700	60427375	2995	2995	2995	2995	380
457	20241119	120600	59289275	3000	3000	3000	3000	0
458	20241119	120500	59289275	3000	3000	3000	3000	1
459	20241119	120400	59286275	2995	2995	2995	2995	0
460	20241119	120300	59286275	2995	2995	2995	2995	0
461	20241119	120200	59286275	2995	2995	2995	2995	4
462	20241119	120100	59274295	3000	3000	3000	3000	0
463	20241119	120000	59274295	3000	3000	3000	3000	0
464	20241119	115900	59274295	3000	3000	3000	3000	101
465	20241119	115800	58971295	2995	2995	2995	2995	45
466	20241119	115700	58836520	2995	3000	3000	2995	424
467	20241119	115600	57566635	3000	3000	3000	3000	1
468	20241119	115500	57563635	2995	2995	2995	2995	0
469	20241119	115400	57563635	2995	2995	2995	2995	145
470	20241119	115300	57129360	3005	3005	3005	3005	1
471	20241119	115200	57126355	2995	2995	2995	2995	0
472	20241119	115100	57126355	2995	2995	2995	2995	450
473	20241119	115000	55778605	3005	3005	3005	3005	0
474	20241119	114900	55778605	3005	3005	3005	3005	0
475	20241119	114800	55778605	3005	3005	3005	3005	1
476	20241119	114700	55775600	3005	3005	3005	3005	1
477	20241119	114600	55772595	2995	3000	3000	2995	641
478	20241119	114500	53852750	3010	3010	3010	3010	0
479	20241119	114400	53852750	3010	3010	3010	3010	0
480	20241119	114300	53852750	3010	3010	3010	3010	0
481	20241119	114200	53852750	3010	3010	3010	3010	0
482	20241119	114100	53852750	3010	3010	3010	3010	0
483	20241119	114000	53852750	3010	3010	3010	3010	0
484	20241119	113900	53852750	3010	3010	3010	3010	0
485	20241119	113800	53852750	3010	3010	3010	3010	1
486	20241119	113700	53849740	3000	3000	3000	3000	0
487	20241119	113600	53849740	3000	3000	3000	3000	0
488	20241119	113500	53849740	3000	3000	3000	3000	407
489	20241119	113400	52628740	3010	3010	3010	3010	0
490	20241119	113300	52628740	3010	3010	3010	3010	1
491	20241119	113200	52625730	2995	2995	2995	2995	0
492	20241119	113100	52625730	2995	2995	2995	2995	0
493	20241119	113000	52625730	2995	2995	2995	2995	186
494	20241119	112900	52068660	2995	2995	2995	2995	0
495	20241119	112800	52068660	2995	2995	2995	2995	0
496	20241119	112700	52068660	2995	3005	3005	2995	101
497	20241119	112600	51766155	3010	3010	3010	3010	0
498	20241119	112500	51766155	3010	3010	3010	3010	0
499	20241119	112400	51766155	3010	3010	3010	3010	0
500	20241119	112300	51766155	3010	3010	3010	3010	0
501	20241119	112200	51766155	3010	3010	3010	3010	0
502	20241119	112100	51766155	3010	3010	3010	3010	0
503	20241119	112000	51766155	3010	3010	3010	3010	0
504	20241119	111900	51766155	3010	3010	3010	3010	0
505	20241119	111800	51766155	3010	3010	3010	3010	0
506	20241119	111700	51766155	3010	3010	3010	3010	0
507	20241119	111600	51766155	3010	3010	3010	3010	0
508	20241119	111500	51766155	3010	3010	3010	3010	4
509	20241119	111400	51754115	3010	3010	3010	3010	0
510	20241119	111300	51754115	3010	3010	3010	3010	0
511	20241119	111200	51754115	3010	3010	3010	3010	0
512	20241119	111100	51754115	3010	3010	3010	3010	0
513	20241119	111000	51754115	3010	3010	3010	3010	0
514	20241119	110900	51754115	3010	3010	3010	3010	1
515	20241119	110800	51751105	3000	3000	3000	3000	0
516	20241119	110700	51751105	3000	3005	3005	3000	1411
517	20241119	110600	47518055	3010	3010	3010	3010	0
518	20241119	110500	47518055	3010	3010	3010	3010	0
519	20241119	110400	47518055	3010	3010	3010	3010	0
520	20241119	110300	47518055	3010	3010	3010	3010	0
521	20241119	110200	47518055	3010	3010	3010	3010	0
522	20241119	110100	47518055	3010	3010	3010	3010	0
523	20241119	110000	47518055	3010	3010	3010	3010	0
524	20241119	105900	47518055	3010	3010	3010	3010	50
525	20241119	105800	47367555	3000	3000	3000	3000	46
526	20241119	105700	47229555	3010	3010	3010	3010	0
527	20241119	105600	47229555	3010	3010	3010	3010	0
528	20241119	105500	47229555	3010	3010	3010	3010	0
529	20241119	105400	47229555	3010	3010	3010	3010	1
530	20241119	105300	47226545	3000	3000	3000	3000	1000
531	20241119	105200	44226545	3000	3000	3000	3000	656
532	20241119	105100	42258545	3010	3010	3010	3010	0
533	20241119	105000	42258545	3010	3010	3010	3010	0
534	20241119	104900	42258545	3010	3010	3010	3010	14
535	20241119	104800	42216405	3010	3010	3010	3010	1
536	20241119	104700	42213395	3000	3000	3000	3000	57
537	20241119	104600	42042395	3010	2995	3010	2995	40
538	20241119	104500	41922580	2995	2995	2995	2995	0
539	20241119	104400	41922580	2995	3000	3000	2995	46
540	20241119	104300	41784760	3015	3015	3015	3015	0
541	20241119	104200	41784760	3015	3015	3015	3015	0
542	20241119	104100	41784760	3015	3015	3015	3015	1
543	20241119	104000	41781745	2995	2995	2995	2995	0
544	20241119	103900	41781745	2995	2995	2995	2995	0
545	20241119	103800	41781745	2995	3000	3000	2995	1320
546	20241119	103700	37823050	3000	3000	3000	3000	0
547	20241119	103600	37823050	3000	3000	3000	3000	0
548	20241119	103500	37823050	3000	3000	3000	3000	0
549	20241119	103400	37823050	3000	3000	3000	3000	0
550	20241119	103300	37823050	3000	3000	3000	3000	0
551	20241119	103200	37823050	3000	3000	3000	3000	15
552	20241119	103100	37778050	3000	3000	3000	3000	0
553	20241119	103000	37778050	3000	3000	3000	3000	0
554	20241119	102900	37778050	3000	3000	3000	3000	53
555	20241119	102800	37619050	3000	3000	3000	3000	23
556	20241119	102700	37550050	3000	3000	3000	3000	0
557	20241119	102600	37550050	3000	3000	3000	3000	0
558	20241119	102500	37550050	3000	3000	3000	3000	69
559	20241119	102400	37343050	3010	3010	3010	3010	0
560	20241119	102300	37343050	3010	3010	3010	3010	0
561	20241119	102200	37343050	3010	3010	3010	3010	0
562	20241119	102100	37343050	3010	3010	3010	3010	0
563	20241119	102000	37343050	3010	3010	3010	3010	161
564	20241119	101900	36858440	3010	3010	3010	3010	0
565	20241119	101800	36858440	3010	3010	3010	3010	0
566	20241119	101700	36858440	3010	3010	3010	3010	0
567	20241119	101600	36858440	3010	3010	3010	3010	1
568	20241119	101500	36855430	3000	2995	3000	2995	4585
569	20241119	101400	23101775	2995	3000	3000	2995	452
570	20241119	101300	21747995	3000	3000	3000	3000	0
571	20241119	101200	21747995	3000	3000	3000	3000	11
572	20241119	101100	21714995	2995	2995	2995	2995	38
573	20241119	101000	21601185	3000	3000	3000	3000	0
574	20241119	100900	21601185	3000	3000	3000	3000	0
575	20241119	100800	21601185	3000	3000	3000	3000	0
576	20241119	100700	21601185	3000	3000	3000	3000	0
577	20241119	100600	21601185	3000	3000	3000	3000	7
578	20241119	100500	21580185	3000	3000	3000	3000	0
579	20241119	100400	21580185	3000	3000	3000	3000	0
580	20241119	100300	21580185	3000	2995	3000	2995	51
581	20241119	100200	21427435	3000	3000	3000	3000	1100
582	20241119	100100	18127435	3000	3000	3000	3000	0
583	20241119	100000	18127435	3000	3000	3000	3000	0
584	20241119	095900	18127435	3000	3000	3000	3000	0
585	20241119	095800	18127435	3000	2995	3000	2995	2
586	20241119	095700	18121440	2995	3000	3000	2995	1433
587	20241119	095600	13829600	2995	2995	2995	2995	0
588	20241119	095500	13829600	2995	3000	3000	2995	311
589	20241119	095400	12898110	3000	3000	3000	3000	500
590	20241119	095300	11398110	3000	3000	3000	2995	553
591	20241119	095200	9739405	3010	3005	3010	3000	546
592	20241119	095100	8098890	3010	3010	3010	3010	1
593	20241119	095000	8095880	3005	3010	3010	3005	503
594	20241119	094900	6581865	3010	3010	3010	3010	10
595	20241119	094800	6551765	3010	3005	3010	3005	2
596	20241119	094700	6545750	3005	3010	3010	3005	2
597	20241119	094600	6539735	3000	3010	3010	3000	341
598	20241119	094500	5516725	3005	3005	3005	3005	324
599	20241119	094400	4543105	3010	3010	3010	3010	0
600	20241119	094300	4543105	3010	3010	3010	3010	4
601	20241119	094200	4531065	3010	3010	3010	3010	4
602	20241119	094100	4519025	3005	3005	3005	3005	0
603	20241119	094000	4519025	3005	3005	3005	3005	4
604	20241119	093900	4507005	3010	3010	3010	3010	0
605	20241119	093800	4507005	3010	3010	3010	3010	0
606	20241119	093700	4507005	3010	3010	3010	3010	1
607	20241119	093600	4503995	3000	3000	3000	3000	3
608	20241119	093500	4494995	3010	3010	3010	3010	0
609	20241119	093400	4494995	3010	3010	3010	3010	0
610	20241119	093300	4494995	3010	3000	3010	3000	21
611	20241119	093200	4431985	3015	3015	3015	3015	0
612	20241119	093100	4431985	3015	3015	3015	3015	2
613	20241119	093000	4425955	3010	3010	3010	3010	0
614	20241119	092900	4425955	3010	3010	3010	3010	100
615	20241119	092800	4124955	3010	3010	3010	3010	0
616	20241119	092700	4124955	3010	3010	3010	3010	50
617	20241119	092600	3974455	3010	3010	3010	3010	0
618	20241119	092500	3974455	3010	3010	3010	3010	0
619	20241119	092400	3974455	3010	3010	3010	3010	5
620	20241119	092300	3959405	3010	3010	3010	3010	0
621	20241119	092200	3959405	3010	3010	3010	3010	0
622	20241119	092100	3959405	3010	3010	3010	3010	0
623	20241119	092000	3959405	3010	3010	3010	3010	210
624	20241119	091900	3327305	3010	3010	3010	3010	0
625	20241119	091800	3327305	3010	3010	3010	3010	0
626	20241119	091700	3327305	3010	3010	3010	3010	0
627	20241119	091600	3327305	3010	3010	3010	3010	0
628	20241119	091500	3327305	3010	3000	3010	3000	257
629	20241119	091400	2556295	3000	3000	3000	3000	400
630	20241119	091300	1356295	3015	3015	3015	3015	0
631	20241119	091200	1356295	3015	3015	3015	3015	8
632	20241119	091100	1332175	3020	3020	3020	3020	0
633	20241119	091000	1332175	3020	3020	3020	3020	0
634	20241119	090900	1332175	3020	3020	3020	3020	0
635	20241119	090800	1332175	3020	3020	3020	3000	3
636	20241119	090700	1323135	3000	3005	3005	3000	128
637	20241119	090600	938600	3025	3025	3025	3025	0
638	20241119	090500	938600	3025	3025	3025	3025	1
639	20241119	090400	935575	3005	3005	3005	3005	149
640	20241119	090300	487830	3030	3030	3030	3030	0
641	20241119	090200	487830	3030	3030	3030	3030	0
642	20241119	090100	487830	3030	3030	3030	3030	0
643	20241119	090000	487830	3030	3030	3030	3030	161