KissMeData/068100/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194300	83481430	2930	2930	2930	2930	1064
3	20241119	194200	83481430	2930	2930	2930	2930	0
4	20241119	194100	83481430	2930	2930	2930	2930	0
5	20241119	194000	83481430	2930	2930	2930	2930	0
6	20241119	193900	83481430	2930	2930	2930	2930	0
7	20241119	193800	83481430	2930	2930	2930	2930	0
8	20241119	193700	83481430	2930	2930	2930	2930	0
9	20241119	193600	83481430	2930	2930	2930	2930	0
10	20241119	193500	83481430	2930	2930	2930	2930	0
11	20241119	193400	83481430	2930	2930	2930	2930	0
12	20241119	193300	83481430	2930	2930	2930	2930	0
13	20241119	193200	83481430	2930	2930	2930	2930	0
14	20241119	193100	83481430	2930	2930	2930	2930	0
15	20241119	193000	83481430	2930	2930	2930	2930	0
16	20241119	192900	83481430	2930	2930	2930	2930	0
17	20241119	192800	83481430	2930	2930	2930	2930	0
18	20241119	192700	83481430	2930	2930	2930	2930	0
19	20241119	192600	83481430	2930	2930	2930	2930	0
20	20241119	192500	83481430	2930	2930	2930	2930	0
21	20241119	192400	83481430	2930	2930	2930	2930	0
22	20241119	192300	83481430	2930	2930	2930	2930	0
23	20241119	192200	83481430	2930	2930	2930	2930	0
24	20241119	192100	83481430	2930	2930	2930	2930	0
25	20241119	192000	83481430	2930	2930	2930	2930	0
26	20241119	191900	83481430	2930	2930	2930	2930	0
27	20241119	191800	83481430	2930	2930	2930	2930	0
28	20241119	191700	83481430	2930	2930	2930	2930	0
29	20241119	191600	83481430	2930	2930	2930	2930	0
30	20241119	191500	83481430	2930	2930	2930	2930	0
31	20241119	191400	83481430	2930	2930	2930	2930	0
32	20241119	191300	83481430	2930	2930	2930	2930	1064
33	20241119	191200	83481430	2930	2930	2930	2930	0
34	20241119	191100	83481430	2930	2930	2930	2930	0
35	20241119	191000	83481430	2930	2930	2930	2930	0
36	20241119	190900	83481430	2930	2930	2930	2930	0
37	20241119	190800	83481430	2930	2930	2930	2930	0
38	20241119	190700	83481430	2930	2930	2930	2930	0
39	20241119	190600	83481430	2930	2930	2930	2930	0
40	20241119	190500	83481430	2930	2930	2930	2930	0
41	20241119	190400	83481430	2930	2930	2930	2930	0
42	20241119	190300	83481430	2930	2930	2930	2930	0
43	20241119	190200	83481430	2930	2930	2930	2930	0
44	20241119	190100	83481430	2930	2930	2930	2930	0
45	20241119	190000	83481430	2930	2930	2930	2930	0
46	20241119	185900	83481430	2930	2930	2930	2930	0
47	20241119	185800	83481430	2930	2930	2930	2930	0
48	20241119	185700	83481430	2930	2930	2930	2930	0
49	20241119	185600	83481430	2930	2930	2930	2930	0
50	20241119	185500	83481430	2930	2930	2930	2930	0
51	20241119	185400	83481430	2930	2930	2930	2930	0
52	20241119	185300	83481430	2930	2930	2930	2930	0
53	20241119	185200	83481430	2930	2930	2930	2930	0
54	20241119	185100	83481430	2930	2930	2930	2930	0
55	20241119	185000	83481430	2930	2930	2930	2930	0
56	20241119	184900	83481430	2930	2930	2930	2930	0
57	20241119	184800	83481430	2930	2930	2930	2930	0
58	20241119	184700	83481430	2930	2930	2930	2930	0
59	20241119	184600	83481430	2930	2930	2930	2930	0
60	20241119	184500	83481430	2930	2930	2930	2930	0
61	20241119	184400	83481430	2930	2930	2930	2930	0
62	20241119	184300	83481430	2930	2930	2930	2930	1064
63	20241119	184200	83481430	2930	2930	2930	2930	0
64	20241119	184100	83481430	2930	2930	2930	2930	0
65	20241119	184000	83481430	2930	2930	2930	2930	0
66	20241119	183900	83481430	2930	2930	2930	2930	0
67	20241119	183800	83481430	2930	2930	2930	2930	0
68	20241119	183700	83481430	2930	2930	2930	2930	0
69	20241119	183600	83481430	2930	2930	2930	2930	0
70	20241119	183500	83481430	2930	2930	2930	2930	0
71	20241119	183400	83481430	2930	2930	2930	2930	0
72	20241119	183300	83481430	2930	2930	2930	2930	0
73	20241119	183200	83481430	2930	2930	2930	2930	0
74	20241119	183100	83481430	2930	2930	2930	2930	0
75	20241119	183000	83481430	2930	2930	2930	2930	0
76	20241119	182900	83481430	2930	2930	2930	2930	0
77	20241119	182800	83481430	2930	2930	2930	2930	0
78	20241119	182700	83481430	2930	2930	2930	2930	0
79	20241119	182600	83481430	2930	2930	2930	2930	0
80	20241119	182500	83481430	2930	2930	2930	2930	0
81	20241119	182400	83481430	2930	2930	2930	2930	0
82	20241119	182300	83481430	2930	2930	2930	2930	0
83	20241119	182200	83481430	2930	2930	2930	2930	0
84	20241119	182100	83481430	2930	2930	2930	2930	0
85	20241119	182000	83481430	2930	2930	2930	2930	0
86	20241119	181900	83481430	2930	2930	2930	2930	0
87	20241119	181800	83481430	2930	2930	2930	2930	0
88	20241119	181700	83481430	2930	2930	2930	2930	0
89	20241119	181600	83481430	2930	2930	2930	2930	0
90	20241119	181500	83481430	2930	2930	2930	2930	0
91	20241119	181400	83481430	2930	2930	2930	2930	0
92	20241119	181300	83481430	2930	2930	2930	2930	1064
93	20241119	181200	83481430	2930	2930	2930	2930	0
94	20241119	181100	83481430	2930	2930	2930	2930	0
95	20241119	181000	83481430	2930	2930	2930	2930	0
96	20241119	180900	83481430	2930	2930	2930	2930	0
97	20241119	180800	83481430	2930	2930	2930	2930	0
98	20241119	180700	83481430	2930	2930	2930	2930	0
99	20241119	180600	83481430	2930	2930	2930	2930	0
100	20241119	180500	83481430	2930	2930	2930	2930	0
101	20241119	180400	83481430	2930	2930	2930	2930	0
102	20241119	180300	83481430	2930	2930	2930	2930	0
103	20241119	180200	83481430	2930	2930	2930	2930	0
104	20241119	180100	83481430	2930	2930	2930	2930	0
105	20241119	180000	83481430	2930	2930	2930	2930	0
106	20241119	175900	83481430	2930	2930	2930	2930	0
107	20241119	175800	83481430	2930	2930	2930	2930	0
108	20241119	175700	83481430	2930	2930	2930	2930	0
109	20241119	175600	83481430	2930	2930	2930	2930	0
110	20241119	175500	83481430	2930	2930	2930	2930	0
111	20241119	175400	83481430	2930	2930	2930	2930	0
112	20241119	175300	83481430	2930	2930	2930	2930	0
113	20241119	175200	83481430	2930	2930	2930	2930	0
114	20241119	175100	83481430	2930	2930	2930	2930	0
115	20241119	175000	83481430	2930	2930	2930	2930	0
116	20241119	174900	83481430	2930	2930	2930	2930	0
117	20241119	174800	83481430	2930	2930	2930	2930	0
118	20241119	174700	83481430	2930	2930	2930	2930	0
119	20241119	174600	83481430	2930	2930	2930	2930	0
120	20241119	174500	83481430	2930	2930	2930	2930	0
121	20241119	174400	83481430	2930	2930	2930	2930	0
122	20241119	174300	83481430	2930	2930	2930	2930	1064
123	20241119	174200	83481430	2930	2930	2930	2930	0
124	20241119	174100	83481430	2930	2930	2930	2930	0
125	20241119	174000	83481430	2930	2930	2930	2930	0
126	20241119	173900	83481430	2930	2930	2930	2930	0
127	20241119	173800	83481430	2930	2930	2930	2930	0
128	20241119	173700	83481430	2930	2930	2930	2930	0
129	20241119	173600	83481430	2930	2930	2930	2930	0
130	20241119	173500	83481430	2930	2930	2930	2930	0
131	20241119	173400	83481430	2930	2930	2930	2930	0
132	20241119	173300	83481430	2930	2930	2930	2930	0
133	20241119	173200	83481430	2930	2930	2930	2930	0
134	20241119	173100	83481430	2930	2930	2930	2930	0
135	20241119	173000	83481430	2930	2930	2930	2930	0
136	20241119	172900	83481430	2930	2930	2930	2930	0
137	20241119	172800	83481430	2930	2930	2930	2930	0
138	20241119	172700	83481430	2930	2930	2930	2930	0
139	20241119	172600	83481430	2930	2930	2930	2930	0
140	20241119	172500	83481430	2930	2930	2930	2930	0
141	20241119	172400	83481430	2930	2930	2930	2930	0
142	20241119	172300	83481430	2930	2930	2930	2930	0
143	20241119	172200	83481430	2930	2930	2930	2930	0
144	20241119	172100	83481430	2930	2930	2930	2930	0
145	20241119	172000	83481430	2930	2930	2930	2930	0
146	20241119	171900	83481430	2930	2930	2930	2930	0
147	20241119	171800	83481430	2930	2930	2930	2930	0
148	20241119	171700	83481430	2930	2930	2930	2930	0
149	20241119	171600	83481430	2930	2930	2930	2930	0
150	20241119	171500	83481430	2930	2930	2930	2930	0
151	20241119	171400	83481430	2930	2930	2930	2930	0
152	20241119	171300	83481430	2930	2930	2930	2930	1064
153	20241119	171200	83481430	2930	2930	2930	2930	0
154	20241119	171100	83481430	2930	2930	2930	2930	0
155	20241119	171000	83481430	2930	2930	2930	2930	0
156	20241119	170900	83481430	2930	2930	2930	2930	0
157	20241119	170800	83481430	2930	2930	2930	2930	0
158	20241119	170700	83481430	2930	2930	2930	2930	0
159	20241119	170600	83481430	2930	2930	2930	2930	0
160	20241119	170500	83481430	2930	2930	2930	2930	0
161	20241119	170400	83481430	2930	2930	2930	2930	0
162	20241119	170300	83481430	2930	2930	2930	2930	0
163	20241119	170200	83481430	2930	2930	2930	2930	0
164	20241119	170100	83481430	2930	2930	2930	2930	0
165	20241119	170000	83481430	2930	2930	2930	2930	0
166	20241119	165900	83481430	2930	2930	2930	2930	0
167	20241119	165800	83481430	2930	2930	2930	2930	0
168	20241119	165700	83481430	2930	2930	2930	2930	0
169	20241119	165600	83481430	2930	2930	2930	2930	0
170	20241119	165500	83481430	2930	2930	2930	2930	0
171	20241119	165400	83481430	2930	2930	2930	2930	0
172	20241119	165300	83481430	2930	2930	2930	2930	0
173	20241119	165200	83481430	2930	2930	2930	2930	0
174	20241119	165100	83481430	2930	2930	2930	2930	0
175	20241119	165000	83481430	2930	2930	2930	2930	0
176	20241119	164900	83481430	2930	2930	2930	2930	0
177	20241119	164800	83481430	2930	2930	2930	2930	0
178	20241119	164700	83481430	2930	2930	2930	2930	0
179	20241119	164600	83481430	2930	2930	2930	2930	0
180	20241119	164500	83481430	2930	2930	2930	2930	0
181	20241119	164400	83481430	2930	2930	2930	2930	0
182	20241119	164300	83481430	2930	2930	2930	2930	1064
183	20241119	164200	83481430	2930	2930	2930	2930	0
184	20241119	164100	83481430	2930	2930	2930	2930	0
185	20241119	164000	83481430	2930	2930	2930	2930	0
186	20241119	163900	83481430	2930	2930	2930	2930	0
187	20241119	163800	83481430	2930	2930	2930	2930	0
188	20241119	163700	83481430	2930	2930	2930	2930	0
189	20241119	163600	83481430	2930	2930	2930	2930	0
190	20241119	163500	83481430	2930	2930	2930	2930	0
191	20241119	163400	83481430	2930	2930	2930	2930	0
192	20241119	163300	83481430	2930	2930	2930	2930	0
193	20241119	163200	83481430	2930	2930	2930	2930	0
194	20241119	163100	83481430	2930	2930	2930	2930	0
195	20241119	163000	83481430	2930	2930	2930	2930	0
196	20241119	162900	83481430	2930	2930	2930	2930	0
197	20241119	162800	83481430	2930	2930	2930	2930	0
198	20241119	162700	83481430	2930	2930	2930	2930	0
199	20241119	162600	83481430	2930	2930	2930	2930	0
200	20241119	162500	83481430	2930	2930	2930	2930	0
201	20241119	162400	83481430	2930	2930	2930	2930	0
202	20241119	162300	83481430	2930	2930	2930	2930	0
203	20241119	162200	83481430	2930	2930	2930	2930	0
204	20241119	162100	83481430	2930	2930	2930	2930	0
205	20241119	162000	83481430	2930	2930	2930	2930	0
206	20241119	161900	83481430	2930	2930	2930	2930	0
207	20241119	161800	83481430	2930	2930	2930	2930	0
208	20241119	161700	83481430	2930	2930	2930	2930	0
209	20241119	161600	83481430	2930	2930	2930	2930	0
210	20241119	161500	83481430	2930	2930	2930	2930	0
211	20241119	161400	83481430	2930	2930	2930	2930	0
212	20241119	161300	83481430	2930	2930	2930	2930	1064
213	20241119	161200	83481430	2930	2930	2930	2930	0
214	20241119	161100	83481430	2930	2930	2930	2930	0
215	20241119	161000	83481430	2930	2930	2930	2930	0
216	20241119	160900	83481430	2930	2930	2930	2930	0
217	20241119	160800	83481430	2930	2930	2930	2930	0
218	20241119	160700	83481430	2930	2930	2930	2930	0
219	20241119	160600	83481430	2930	2930	2930	2930	0
220	20241119	160500	83481430	2930	2930	2930	2930	0
221	20241119	160400	83481430	2930	2930	2930	2930	0
222	20241119	160300	83481430	2930	2930	2930	2930	0
223	20241119	160200	83481430	2930	2930	2930	2930	0
224	20241119	160100	83481430	2930	2930	2930	2930	0
225	20241119	160000	83481430	2930	2930	2930	2930	0
226	20241119	155900	83481430	2930	2930	2930	2930	0
227	20241119	155800	83481430	2930	2930	2930	2930	0
228	20241119	155700	83481430	2930	2930	2930	2930	0
229	20241119	155600	83481430	2930	2930	2930	2930	0
230	20241119	155500	83481430	2930	2930	2930	2930	0
231	20241119	155400	83481430	2930	2930	2930	2930	0
232	20241119	155300	83481430	2930	2930	2930	2930	0
233	20241119	155200	83481430	2930	2930	2930	2930	0
234	20241119	155100	83481430	2930	2930	2930	2930	0
235	20241119	155000	83481430	2930	2930	2930	2930	0
236	20241119	154900	83481430	2930	2930	2930	2930	0
237	20241119	154800	83481430	2930	2930	2930	2930	0
238	20241119	154700	83481430	2930	2930	2930	2930	0
239	20241119	154600	83481430	2930	2930	2930	2930	0
240	20241119	154500	83481430	2930	2930	2930	2930	0
241	20241119	154400	83481430	2930	2930	2930	2930	0
242	20241119	154300	83481430	2930	2930	2930	2930	1064
243	20241119	154200	83481430	2930	2930	2930	2930	0
244	20241119	154100	83481430	2930	2930	2930	2930	0
245	20241119	154000	83481430	2930	2930	2930	2930	0
246	20241119	153900	83481430	2930	2930	2930	2930	0
247	20241119	153800	83481430	2930	2930	2930	2930	0
248	20241119	153700	83481430	2930	2930	2930	2930	0
249	20241119	153600	83481430	2930	2930	2930	2930	0
250	20241119	153500	83481430	2930	2930	2930	2930	0
251	20241119	153400	83481430	2930	2930	2930	2930	0
252	20241119	153300	83481430	2930	2930	2930	2930	0
253	20241119	153200	83481430	2930	2930	2930	2930	0
254	20241119	153100	83481430	2930	2930	2930	2930	0
255	20241119	153000	83481430	2930	2930	2930	2930	1064
256	20241119	152900	80363910	2945	2945	2945	2945	0
257	20241119	152800	80363910	2945	2945	2945	2945	0
258	20241119	152700	80363910	2945	2945	2945	2945	0
259	20241119	152600	80363910	2945	2945	2945	2945	0
260	20241119	152500	80363910	2945	2945	2945	2945	0
261	20241119	152400	80363910	2945	2945	2945	2945	0
262	20241119	152300	80363910	2945	2945	2945	2945	0
263	20241119	152200	80363910	2945	2945	2945	2945	0
264	20241119	152100	80363910	2945	2945	2945	2945	0
265	20241119	152000	80363910	2945	2945	2945	2945	0
266	20241119	151900	80363910	2945	2945	2945	2945	0
267	20241119	151800	80363910	2945	2945	2945	2945	0
268	20241119	151700	80363910	2945	2945	2945	2945	0
269	20241119	151600	80363910	2945	2945	2945	2945	1
270	20241119	151500	80360965	2945	2945	2945	2945	0
271	20241119	151400	80360965	2945	2945	2945	2945	0
272	20241119	151300	80360965	2945	2945	2945	2945	2
273	20241119	151200	80355075	2945	2945	2945	2945	2
274	20241119	151100	80349185	2945	2945	2945	2945	3
275	20241119	151000	80340350	2945	2940	2945	2940	99
276	20241119	150900	80049250	2940	2940	2940	2940	10
277	20241119	150800	80019850	2940	2940	2940	2940	5
278	20241119	150700	80005150	2940	2940	2940	2940	38
279	20241119	150600	79893430	2940	2940	2940	2940	0
280	20241119	150500	79893430	2940	2940	2940	2940	25
281	20241119	150400	79819930	2940	2935	2940	2935	22
282	20241119	150300	79755350	2935	2935	2935	2935	0
283	20241119	150200	79755350	2935	2935	2935	2935	1
284	20241119	150100	79752415	2935	2935	2935	2935	0
285	20241119	150000	79752415	2935	2935	2935	2935	0
286	20241119	145900	79752415	2935	2935	2935	2935	6
287	20241119	145800	79734805	2930	2930	2930	2930	0
288	20241119	145700	79734805	2930	2930	2930	2930	0
289	20241119	145600	79734805	2930	2930	2930	2930	0
290	20241119	145500	79734805	2930	2930	2930	2930	0
291	20241119	145400	79734805	2930	2930	2930	2930	0
292	20241119	145300	79734805	2930	2930	2930	2930	0
293	20241119	145200	79734805	2930	2930	2930	2930	1
294	20241119	145100	79731875	2920	2920	2920	2920	0
295	20241119	145000	79731875	2920	2920	2920	2920	0
296	20241119	144900	79731875	2920	2920	2920	2920	0
297	20241119	144800	79731875	2920	2920	2920	2920	0
298	20241119	144700	79731875	2920	2920	2920	2920	0
299	20241119	144600	79731875	2920	2920	2920	2920	0
300	20241119	144500	79731875	2920	2920	2920	2920	0
301	20241119	144400	79731875	2920	2930	2930	2920	1744
302	20241119	144300	74635115	2935	2935	2935	2935	1
303	20241119	144200	74632180	2935	2935	2935	2935	0
304	20241119	144100	74632180	2935	2935	2935	2935	243
305	20241119	144000	73918975	2960	2960	2960	2960	0
306	20241119	143900	73918975	2960	2960	2960	2960	0
307	20241119	143800	73918975	2960	2960	2960	2960	0
308	20241119	143700	73918975	2960	2960	2960	2960	0
309	20241119	143600	73918975	2960	2960	2960	2960	0
310	20241119	143500	73918975	2960	2960	2960	2960	0
311	20241119	143400	73918975	2960	2960	2960	2960	0
312	20241119	143300	73918975	2960	2960	2960	2960	0
313	20241119	143200	73918975	2960	2960	2960	2960	0
314	20241119	143100	73918975	2960	2960	2960	2960	0
315	20241119	143000	73918975	2960	2960	2960	2960	0
316	20241119	142900	73918975	2960	2960	2960	2960	0
317	20241119	142800	73918975	2960	2960	2960	2960	0
318	20241119	142700	73918975	2960	2960	2960	2960	0
319	20241119	142600	73918975	2960	2960	2960	2960	0
320	20241119	142500	73918975	2960	2960	2960	2960	0
321	20241119	142400	73918975	2960	2960	2960	2960	0
322	20241119	142300	73918975	2960	2960	2960	2960	0
323	20241119	142200	73918975	2960	2960	2960	2960	0
324	20241119	142100	73918975	2960	2960	2960	2960	0
325	20241119	142000	73918975	2960	2960	2960	2960	0
326	20241119	141900	73918975	2960	2960	2960	2960	170
327	20241119	141800	73415775	2935	2935	2935	2935	0
328	20241119	141700	73415775	2935	2935	2935	2935	0
329	20241119	141600	73415775	2935	2935	2935	2935	0
330	20241119	141500	73415775	2935	2940	2940	2935	407
331	20241119	141400	72221200	2960	2945	2960	2945	441
332	20241119	141300	70922440	2940	2960	2960	2940	500
333	20241119	141200	69449470	2965	2965	2965	2965	0
334	20241119	141100	69449470	2965	2965	2965	2965	0
335	20241119	141000	69449470	2965	2965	2965	2965	0
336	20241119	140900	69449470	2965	2965	2965	2965	0
337	20241119	140800	69449470	2965	2965	2965	2965	0
338	20241119	140700	69449470	2965	2965	2970	2965	3
339	20241119	140600	69440570	2970	2970	2970	2970	0
340	20241119	140500	69440570	2970	2970	2970	2970	0
341	20241119	140400	69440570	2970	2970	2970	2970	1
342	20241119	140300	69437600	2945	2970	2970	2945	859
343	20241119	140200	66904205	2975	2975	2975	2975	2
344	20241119	140100	66898255	2970	2970	2970	2970	39
345	20241119	140000	66782425	2970	2970	2970	2970	0
346	20241119	135900	66782425	2970	2970	2970	2970	61
347	20241119	135800	66601255	2975	2965	2975	2965	7
348	20241119	135700	66580440	2970	2965	2970	2965	122
349	20241119	135600	66218125	2965	2965	2965	2965	0
350	20241119	135500	66218125	2965	2965	2965	2965	0
351	20241119	135400	66218125	2965	2965	2965	2965	1
352	20241119	135300	66215160	2965	2965	2965	2965	0
353	20241119	135200	66215160	2965	2965	2965	2965	0
354	20241119	135100	66215160	2965	2965	2965	2965	0
355	20241119	135000	66215160	2965	2965	2965	2965	0
356	20241119	134900	66215160	2965	2965	2965	2965	0
357	20241119	134800	66215160	2965	2970	2970	2965	11
358	20241119	134700	66182540	2970	2970	2970	2970	1
359	20241119	134600	66179570	2970	2970	2970	2970	0
360	20241119	134500	66179570	2970	2970	2970	2970	1
361	20241119	134400	66176600	2975	2975	2975	2975	0
362	20241119	134300	66176600	2975	2970	2975	2970	10
363	20241119	134200	66146895	2955	2955	2955	2955	78
364	20241119	134100	65916405	2960	2960	2960	2960	11
365	20241119	134000	65883845	2965	2965	2965	2965	11
366	20241119	133900	65851230	2970	2970	2970	2970	11
367	20241119	133800	65818560	2975	2975	2975	2975	1
368	20241119	133700	65815585	2975	2955	2975	2955	474
369	20241119	133600	64411725	2955	2955	2955	2955	0
370	20241119	133500	64411725	2955	2955	2955	2955	1
371	20241119	133400	64408770	2950	2950	2950	2950	100
372	20241119	133300	64113770	2950	2950	2950	2950	100
373	20241119	133200	63818770	2960	2960	2960	2960	0
374	20241119	133100	63818770	2960	2960	2960	2960	168
375	20241119	133000	63321490	2960	2960	2960	2960	0
376	20241119	132900	63321490	2960	2960	2960	2960	0
377	20241119	132800	63321490	2960	2960	2960	2960	0
378	20241119	132700	63321490	2960	2960	2960	2960	0
379	20241119	132600	63321490	2960	2955	2960	2955	119
380	20241119	132500	62969840	2950	2950	2950	2950	0
381	20241119	132400	62969840	2950	2950	2950	2950	77
382	20241119	132300	62742690	2950	2950	2950	2950	50
383	20241119	132200	62595190	2950	2950	2950	2950	0
384	20241119	132100	62595190	2950	2950	2950	2950	0
385	20241119	132000	62595190	2950	2950	2950	2950	0
386	20241119	131900	62595190	2950	2950	2950	2950	0
387	20241119	131800	62595190	2950	2950	2950	2950	0
388	20241119	131700	62595190	2950	2950	2950	2950	0
389	20241119	131600	62595190	2950	2950	2950	2950	9
390	20241119	131500	62568640	2950	2950	2950	2950	0
391	20241119	131400	62568640	2950	2950	2950	2950	0
392	20241119	131300	62568640	2950	2950	2950	2950	0
393	20241119	131200	62568640	2950	2955	2955	2950	150
394	20241119	131100	62125670	2955	2955	2955	2955	100
395	20241119	131000	61830170	2955	2955	2955	2955	10
396	20241119	130900	61800620	2950	2950	2950	2950	0
397	20241119	130800	61800620	2950	2950	2950	2950	0
398	20241119	130700	61800620	2950	2950	2950	2950	25
399	20241119	130600	61726870	2950	2950	2950	2950	1
400	20241119	130500	61723920	2950	2950	2950	2950	0
401	20241119	130400	61723920	2950	2950	2950	2950	0
402	20241119	130300	61723920	2950	2950	2950	2950	0
403	20241119	130200	61723920	2950	2950	2950	2950	0
404	20241119	130100	61723920	2950	2950	2950	2950	0
405	20241119	130000	61723920	2950	2950	2950	2950	0
406	20241119	125900	61723920	2950	2950	2950	2950	0
407	20241119	125800	61723920	2950	2950	2950	2950	3
408	20241119	125700	61715070	2965	2965	2965	2965	63
409	20241119	125600	61528275	2970	2970	2970	2970	3
410	20241119	125500	61519365	2965	2965	2965	2965	0
411	20241119	125400	61519365	2965	2965	2965	2965	30
412	20241119	125300	61430415	2965	2965	2965	2965	7
413	20241119	125200	61409660	2965	2965	2965	2965	8
414	20241119	125100	61385940	2965	2965	2965	2965	18
415	20241119	125000	61332570	2945	2945	2945	2945	0
416	20241119	124900	61332570	2945	2945	2945	2945	100
417	20241119	124800	61038070	2945	2945	2945	2945	0
418	20241119	124700	61038070	2945	2945	2945	2945	257
419	20241119	124600	60281205	2950	2950	2950	2950	0
420	20241119	124500	60281205	2950	2950	2950	2950	0
421	20241119	124400	60281205	2950	2950	2950	2950	300
422	20241119	124300	59396205	2965	2965	2965	2965	0
423	20241119	124200	59396205	2965	2965	2965	2965	24
424	20241119	124100	59325045	2975	2975	2975	2975	0
425	20241119	124000	59325045	2975	2975	2975	2975	0
426	20241119	123900	59325045	2975	2975	2975	2975	1
427	20241119	123800	59322070	2960	2960	2960	2960	1
428	20241119	123700	59319110	2975	2965	2975	2965	14
429	20241119	123600	59277560	2965	2970	2970	2965	3
430	20241119	123500	59268660	2975	2965	2975	2965	157
431	20241119	123400	58803085	2965	2965	2965	2965	10
432	20241119	123300	58773435	2965	2965	2965	2965	1744
433	20241119	123200	53602475	2965	2965	2965	2965	0
434	20241119	123100	53602475	2965	2965	2965	2965	1
435	20241119	123000	53599510	2965	2950	2965	2950	1445
436	20241119	122900	49325875	2945	2945	2945	2945	0
437	20241119	122800	49325875	2945	2945	2945	2945	0
438	20241119	122700	49325875	2945	2945	2945	2945	0
439	20241119	122600	49325875	2945	2945	2945	2945	136
440	20241119	122500	48925355	2945	2945	2945	2945	0
441	20241119	122400	48925355	2945	2945	2945	2945	1
442	20241119	122300	48922410	2945	2945	2945	2945	0
443	20241119	122200	48922410	2945	2945	2945	2945	0
444	20241119	122100	48922410	2945	2945	2945	2945	33
445	20241119	122000	48825225	2945	2945	2945	2945	175
446	20241119	121900	48309850	2945	2945	2945	2945	0
447	20241119	121800	48309850	2945	2945	2945	2945	0
448	20241119	121700	48309850	2945	2945	2945	2945	0
449	20241119	121600	48309850	2945	2945	2945	2945	0
450	20241119	121500	48309850	2945	2945	2945	2945	0
451	20241119	121400	48309850	2945	2945	2945	2945	0
452	20241119	121300	48309850	2945	2945	2945	2945	0
453	20241119	121200	48309850	2945	2945	2945	2945	0
454	20241119	121100	48309850	2945	2945	2945	2945	0
455	20241119	121000	48309850	2945	2945	2945	2945	0
456	20241119	120900	48309850	2945	2945	2945	2945	0
457	20241119	120800	48309850	2945	2945	2945	2945	0
458	20241119	120700	48309850	2945	2945	2945	2945	0
459	20241119	120600	48309850	2945	2945	2945	2945	0
460	20241119	120500	48309850	2945	2945	2945	2945	0
461	20241119	120400	48309850	2945	2945	2945	2945	7
462	20241119	120300	48289235	2935	2935	2935	2935	0
463	20241119	120200	48289235	2935	2935	2935	2935	0
464	20241119	120100	48289235	2935	2935	2935	2935	0
465	20241119	120000	48289235	2935	2935	2935	2935	1
466	20241119	115900	48286300	2935	2935	2935	2935	330
467	20241119	115800	47317750	2930	2930	2930	2930	0
468	20241119	115700	47317750	2930	2930	2930	2930	0
469	20241119	115600	47317750	2930	2930	2930	2930	0
470	20241119	115500	47317750	2930	2930	2930	2930	0
471	20241119	115400	47317750	2930	2930	2930	2930	0
472	20241119	115300	47317750	2930	2930	2930	2930	0
473	20241119	115200	47317750	2930	2930	2930	2930	0
474	20241119	115100	47317750	2930	2930	2930	2930	0
475	20241119	115000	47317750	2930	2930	2930	2930	0
476	20241119	114900	47317750	2930	2930	2930	2930	0
477	20241119	114800	47317750	2930	2930	2930	2930	0
478	20241119	114700	47317750	2930	2930	2930	2930	0
479	20241119	114600	47317750	2930	2930	2930	2930	0
480	20241119	114500	47317750	2930	2930	2930	2930	3
481	20241119	114400	47308960	2930	2930	2930	2930	0
482	20241119	114300	47308960	2930	2930	2930	2930	0
483	20241119	114200	47308960	2930	2930	2930	2930	8
484	20241119	114100	47285520	2930	2930	2930	2930	0
485	20241119	114000	47285520	2930	2930	2930	2930	0
486	20241119	113900	47285520	2930	2930	2930	2930	0
487	20241119	113800	47285520	2930	2930	2930	2930	350
488	20241119	113700	46260020	2930	2930	2930	2930	0
489	20241119	113600	46260020	2930	2930	2930	2930	0
490	20241119	113500	46260020	2930	2930	2930	2930	0
491	20241119	113400	46260020	2930	2930	2930	2930	0
492	20241119	113300	46260020	2930	2930	2930	2930	0
493	20241119	113200	46260020	2930	2930	2930	2930	0
494	20241119	113100	46260020	2930	2930	2930	2930	0
495	20241119	113000	46260020	2930	2930	2930	2930	0
496	20241119	112900	46260020	2930	2930	2930	2930	0
497	20241119	112800	46260020	2930	2930	2930	2930	0
498	20241119	112700	46260020	2930	2930	2930	2930	10
499	20241119	112600	46230720	2925	2925	2925	2925	0
500	20241119	112500	46230720	2925	2925	2925	2925	0
501	20241119	112400	46230720	2925	2925	2925	2925	0
502	20241119	112300	46230720	2925	2925	2925	2925	12
503	20241119	112200	46195620	2930	2930	2930	2930	34
504	20241119	112100	46096000	2930	2930	2930	2930	60
505	20241119	112000	45920200	2930	2930	2930	2930	22
506	20241119	111900	45855740	2925	2925	2925	2925	0
507	20241119	111800	45855740	2925	2925	2925	2925	0
508	20241119	111700	45855740	2925	2925	2925	2925	0
509	20241119	111600	45855740	2925	2925	2925	2925	0
510	20241119	111500	45855740	2925	2925	2925	2925	0
511	20241119	111400	45855740	2925	2925	2925	2925	0
512	20241119	111300	45855740	2925	2925	2925	2925	0
513	20241119	111200	45855740	2925	2925	2925	2925	0
514	20241119	111100	45855740	2925	2925	2925	2925	0
515	20241119	111000	45855740	2925	2925	2925	2925	10
516	20241119	110900	45826490	2930	2930	2930	2930	0
517	20241119	110800	45826490	2930	2930	2930	2930	0
518	20241119	110700	45826490	2930	2930	2930	2930	0
519	20241119	110600	45826490	2930	2930	2930	2930	1
520	20241119	110500	45823560	2925	2925	2925	2925	0
521	20241119	110400	45823560	2925	2925	2925	2925	1
522	20241119	110300	45820635	2925	2925	2925	2925	1
523	20241119	110200	45817710	2925	2925	2925	2925	0
524	20241119	110100	45817710	2925	2925	2925	2925	20
525	20241119	110000	45759210	2925	2925	2925	2925	0
526	20241119	105900	45759210	2925	2925	2925	2925	0
527	20241119	105800	45759210	2925	2925	2925	2925	0
528	20241119	105700	45759210	2925	2925	2925	2925	0
529	20241119	105600	45759210	2925	2925	2925	2925	0
530	20241119	105500	45759210	2925	2925	2925	2925	19
531	20241119	105400	45703635	2930	2930	2930	2930	0
532	20241119	105300	45703635	2930	2930	2930	2930	0
533	20241119	105200	45703635	2930	2930	2930	2930	0
534	20241119	105100	45703635	2930	2930	2930	2930	185
535	20241119	105000	45161585	2925	2925	2925	2925	0
536	20241119	104900	45161585	2925	2925	2925	2925	8
537	20241119	104800	45138185	2930	2930	2930	2930	0
538	20241119	104700	45138185	2930	2930	2930	2930	0
539	20241119	104600	45138185	2930	2930	2930	2930	541
540	20241119	104500	43553055	2930	2930	2930	2930	0
541	20241119	104400	43553055	2930	2930	2930	2930	0
542	20241119	104300	43553055	2930	2930	2930	2930	0
543	20241119	104200	43553055	2930	2930	2930	2930	0
544	20241119	104100	43553055	2930	2930	2930	2930	0
545	20241119	104000	43553055	2930	2930	2930	2930	1
546	20241119	103900	43550125	2930	2930	2930	2930	0
547	20241119	103800	43550125	2930	2930	2930	2930	2
548	20241119	103700	43544265	2930	2930	2930	2930	150
549	20241119	103600	43104765	2920	2920	2920	2920	0
550	20241119	103500	43104765	2920	2920	2920	2920	0
551	20241119	103400	43104765	2920	2920	2920	2920	41
552	20241119	103300	42985045	2920	2920	2920	2920	0
553	20241119	103200	42985045	2920	2920	2920	2920	0
554	20241119	103100	42985045	2920	2920	2920	2920	0
555	20241119	103000	42985045	2920	2920	2920	2920	0
556	20241119	102900	42985045	2920	2920	2920	2920	0
557	20241119	102800	42985045	2920	2920	2920	2920	0
558	20241119	102700	42985045	2920	2920	2920	2920	0
559	20241119	102600	42985045	2920	2920	2920	2920	0
560	20241119	102500	42985045	2920	2920	2920	2920	239
561	20241119	102400	42287165	2920	2920	2920	2920	0
562	20241119	102300	42287165	2920	2920	2920	2920	0
563	20241119	102200	42287165	2920	2920	2920	2920	0
564	20241119	102100	42287165	2920	2920	2920	2920	0
565	20241119	102000	42287165	2920	2920	2920	2920	0
566	20241119	101900	42287165	2920	2920	2920	2920	0
567	20241119	101800	42287165	2920	2920	2920	2920	0
568	20241119	101700	42287165	2920	2920	2920	2920	744
569	20241119	101600	40114685	2930	2930	2930	2930	1
570	20241119	101500	40111755	2930	2930	2930	2930	0
571	20241119	101400	40111755	2930	2930	2930	2930	2
572	20241119	101300	40105895	2930	2930	2930	2930	0
573	20241119	101200	40105895	2930	2930	2930	2930	0
574	20241119	101100	40105895	2930	2930	2930	2930	0
575	20241119	101000	40105895	2930	2930	2930	2930	0
576	20241119	100900	40105895	2930	2930	2930	2930	0
577	20241119	100800	40105895	2930	2930	2930	2930	0
578	20241119	100700	40105895	2930	2930	2930	2930	0
579	20241119	100600	40105895	2930	2930	2930	2930	0
580	20241119	100500	40105895	2930	2930	2930	2930	1
581	20241119	100400	40102965	2930	2930	2930	2930	0
582	20241119	100300	40102965	2930	2930	2930	2930	0
583	20241119	100200	40102965	2930	2930	2930	2930	2
584	20241119	100100	40097105	2930	2930	2930	2930	0
585	20241119	100000	40097105	2930	2930	2930	2930	1
586	20241119	095900	40094175	2915	2915	2915	2915	0
587	20241119	095800	40094175	2915	2915	2915	2915	0
588	20241119	095700	40094175	2915	2915	2915	2915	2
589	20241119	095600	40088345	2935	2935	2935	2935	1
590	20241119	095500	40085410	2900	2915	2915	2900	1300
591	20241119	095400	36309650	2915	2915	2915	2915	230
592	20241119	095300	35639200	2915	2925	2925	2915	50
593	20241119	095200	35493390	2940	2940	2940	2940	0
594	20241119	095100	35493390	2940	2940	2940	2940	0
595	20241119	095000	35493390	2940	2940	2940	2930	11
596	20241119	094900	35461065	2925	2925	2925	2925	10
597	20241119	094800	35431815	2945	2925	2945	2925	13
598	20241119	094700	35393770	2925	2920	2925	2920	14
599	20241119	094600	35352840	2920	2920	2920	2920	1
600	20241119	094500	35349920	2925	2925	2925	2925	0
601	20241119	094400	35349920	2925	2925	2925	2925	0
602	20241119	094300	35349920	2925	2925	2925	2925	12
603	20241119	094200	35314820	2925	2925	2925	2925	9
604	20241119	094100	35288495	2925	2920	2925	2920	13
605	20241119	094000	35250475	2920	2935	2935	2915	619
606	20241119	093900	33437310	2945	2945	2945	2945	0
607	20241119	093800	33437310	2945	2945	2945	2945	0
608	20241119	093700	33437310	2945	2935	2945	2935	14
609	20241119	093600	33396210	2940	2940	2940	2940	166
610	20241119	093500	32908170	2940	2940	2940	2940	0
611	20241119	093400	32908170	2940	2940	2940	2940	0
612	20241119	093300	32908170	2940	2945	2945	2940	346
613	20241119	093200	31890900	2950	2950	2950	2950	0
614	20241119	093100	31890900	2950	2950	2950	2950	1
615	20241119	093000	31887950	2940	2940	2940	2940	0
616	20241119	092900	31887950	2940	2945	2945	2940	12
617	20241119	092800	31852665	2955	2950	2955	2945	1024
618	20241119	092700	28831910	2955	2950	2955	2950	47
619	20241119	092600	28693255	2950	2950	2950	2950	0
620	20241119	092500	28693255	2950	2950	2950	2950	0
621	20241119	092400	28693255	2950	2935	2950	2935	12
622	20241119	092300	28658020	2965	2965	2965	2965	0
623	20241119	092200	28658020	2965	2965	2965	2965	0
624	20241119	092100	28658020	2965	2965	2965	2965	0
625	20241119	092000	28658020	2965	2965	2965	2965	0
626	20241119	091900	28658020	2965	2930	2965	2920	153
627	20241119	091800	28210205	2925	2955	2970	2925	90
628	20241119	091700	27946035	2985	2985	2985	2985	0
629	20241119	091600	27946035	2985	2965	2985	2965	45
630	20241119	091500	27812160	2985	2910	2985	2910	438
631	20241119	091400	26534820	2915	2915	2915	2915	0
632	20241119	091300	26534820	2915	2910	2915	2910	7
633	20241119	091200	26514445	2885	2885	2885	2885	100
634	20241119	091100	26225945	2915	2880	2915	2880	289
635	20241119	091000	25393345	2910	2910	2910	2910	6
636	20241119	090900	25375885	2915	2900	2915	2900	138
637	20241119	090800	24975600	2900	2900	2900	2900	110
638	20241119	090700	24656600	2900	2900	2900	2900	4994
639	20241119	090600	10174000	2900	2910	2910	2900	196
640	20241119	090500	9605580	2910	2910	2910	2910	0
641	20241119	090400	9605580	2910	2915	2915	2910	34
642	20241119	090300	9506555	2915	2915	2915	2915	0
643	20241119	090200	9506555	2915	2915	2915	2915	1
644	20241119	090100	9503640	2910	2930	2990	2910	360
645	20241119	090000	8453955	2915	2885	2915	2885	2928