KissMeData/335810/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210200	26473575	3000	3000	3000	3000	22
3	20241119	210100	26473575	3000	3000	3000	3000	0
4	20241119	210000	26473575	3000	3000	3000	3000	0
5	20241119	205900	26473575	3000	3000	3000	3000	0
6	20241119	205800	26473575	3000	3000	3000	3000	0
7	20241119	205700	26473575	3000	3000	3000	3000	0
8	20241119	205600	26473575	3000	3000	3000	3000	0
9	20241119	205500	26473575	3000	3000	3000	3000	0
10	20241119	205400	26473575	3000	3000	3000	3000	0
11	20241119	205300	26473575	3000	3000	3000	3000	0
12	20241119	205200	26473575	3000	3000	3000	3000	0
13	20241119	205100	26473575	3000	3000	3000	3000	0
14	20241119	205000	26473575	3000	3000	3000	3000	0
15	20241119	204900	26473575	3000	3000	3000	3000	0
16	20241119	204800	26473575	3000	3000	3000	3000	0
17	20241119	204700	26473575	3000	3000	3000	3000	0
18	20241119	204600	26473575	3000	3000	3000	3000	0
19	20241119	204500	26473575	3000	3000	3000	3000	0
20	20241119	204400	26473575	3000	3000	3000	3000	0
21	20241119	204300	26473575	3000	3000	3000	3000	0
22	20241119	204200	26473575	3000	3000	3000	3000	0
23	20241119	204100	26473575	3000	3000	3000	3000	0
24	20241119	204000	26473575	3000	3000	3000	3000	0
25	20241119	203900	26473575	3000	3000	3000	3000	0
26	20241119	203800	26473575	3000	3000	3000	3000	0
27	20241119	203700	26473575	3000	3000	3000	3000	0
28	20241119	203600	26473575	3000	3000	3000	3000	0
29	20241119	203500	26473575	3000	3000	3000	3000	0
30	20241119	203400	26473575	3000	3000	3000	3000	0
31	20241119	203300	26473575	3000	3000	3000	3000	0
32	20241119	203200	26473575	3000	3000	3000	3000	22
33	20241119	203100	26473575	3000	3000	3000	3000	0
34	20241119	203000	26473575	3000	3000	3000	3000	0
35	20241119	202900	26473575	3000	3000	3000	3000	0
36	20241119	202800	26473575	3000	3000	3000	3000	0
37	20241119	202700	26473575	3000	3000	3000	3000	0
38	20241119	202600	26473575	3000	3000	3000	3000	0
39	20241119	202500	26473575	3000	3000	3000	3000	0
40	20241119	202400	26473575	3000	3000	3000	3000	0
41	20241119	202300	26473575	3000	3000	3000	3000	0
42	20241119	202200	26473575	3000	3000	3000	3000	0
43	20241119	202100	26473575	3000	3000	3000	3000	0
44	20241119	202000	26473575	3000	3000	3000	3000	0
45	20241119	201900	26473575	3000	3000	3000	3000	0
46	20241119	201800	26473575	3000	3000	3000	3000	0
47	20241119	201700	26473575	3000	3000	3000	3000	0
48	20241119	201600	26473575	3000	3000	3000	3000	0
49	20241119	201500	26473575	3000	3000	3000	3000	0
50	20241119	201400	26473575	3000	3000	3000	3000	0
51	20241119	201300	26473575	3000	3000	3000	3000	0
52	20241119	201200	26473575	3000	3000	3000	3000	0
53	20241119	201100	26473575	3000	3000	3000	3000	0
54	20241119	201000	26473575	3000	3000	3000	3000	0
55	20241119	200900	26473575	3000	3000	3000	3000	0
56	20241119	200800	26473575	3000	3000	3000	3000	0
57	20241119	200700	26473575	3000	3000	3000	3000	0
58	20241119	200600	26473575	3000	3000	3000	3000	0
59	20241119	200500	26473575	3000	3000	3000	3000	0
60	20241119	200400	26473575	3000	3000	3000	3000	0
61	20241119	200300	26473575	3000	3000	3000	3000	0
62	20241119	200200	26473575	3000	3000	3000	3000	22
63	20241119	200100	26473575	3000	3000	3000	3000	0
64	20241119	200000	26473575	3000	3000	3000	3000	0
65	20241119	195900	26473575	3000	3000	3000	3000	0
66	20241119	195800	26473575	3000	3000	3000	3000	0
67	20241119	195700	26473575	3000	3000	3000	3000	0
68	20241119	195600	26473575	3000	3000	3000	3000	0
69	20241119	195500	26473575	3000	3000	3000	3000	0
70	20241119	195400	26473575	3000	3000	3000	3000	0
71	20241119	195300	26473575	3000	3000	3000	3000	0
72	20241119	195200	26473575	3000	3000	3000	3000	0
73	20241119	195100	26473575	3000	3000	3000	3000	0
74	20241119	195000	26473575	3000	3000	3000	3000	0
75	20241119	194900	26473575	3000	3000	3000	3000	0
76	20241119	194800	26473575	3000	3000	3000	3000	0
77	20241119	194700	26473575	3000	3000	3000	3000	0
78	20241119	194600	26473575	3000	3000	3000	3000	0
79	20241119	194500	26473575	3000	3000	3000	3000	0
80	20241119	194400	26473575	3000	3000	3000	3000	0
81	20241119	194300	26473575	3000	3000	3000	3000	0
82	20241119	194200	26473575	3000	3000	3000	3000	0
83	20241119	194100	26473575	3000	3000	3000	3000	0
84	20241119	194000	26473575	3000	3000	3000	3000	0
85	20241119	193900	26473575	3000	3000	3000	3000	0
86	20241119	193800	26473575	3000	3000	3000	3000	0
87	20241119	193700	26473575	3000	3000	3000	3000	0
88	20241119	193600	26473575	3000	3000	3000	3000	0
89	20241119	193500	26473575	3000	3000	3000	3000	0
90	20241119	193400	26473575	3000	3000	3000	3000	0
91	20241119	193300	26473575	3000	3000	3000	3000	0
92	20241119	193200	26473575	3000	3000	3000	3000	22
93	20241119	193100	26473575	3000	3000	3000	3000	0
94	20241119	193000	26473575	3000	3000	3000	3000	0
95	20241119	192900	26473575	3000	3000	3000	3000	0
96	20241119	192800	26473575	3000	3000	3000	3000	0
97	20241119	192700	26473575	3000	3000	3000	3000	0
98	20241119	192600	26473575	3000	3000	3000	3000	0
99	20241119	192500	26473575	3000	3000	3000	3000	0
100	20241119	192400	26473575	3000	3000	3000	3000	0
101	20241119	192300	26473575	3000	3000	3000	3000	0
102	20241119	192200	26473575	3000	3000	3000	3000	0
103	20241119	192100	26473575	3000	3000	3000	3000	0
104	20241119	192000	26473575	3000	3000	3000	3000	0
105	20241119	191900	26473575	3000	3000	3000	3000	0
106	20241119	191800	26473575	3000	3000	3000	3000	0
107	20241119	191700	26473575	3000	3000	3000	3000	0
108	20241119	191600	26473575	3000	3000	3000	3000	0
109	20241119	191500	26473575	3000	3000	3000	3000	0
110	20241119	191400	26473575	3000	3000	3000	3000	0
111	20241119	191300	26473575	3000	3000	3000	3000	0
112	20241119	191200	26473575	3000	3000	3000	3000	0
113	20241119	191100	26473575	3000	3000	3000	3000	0
114	20241119	191000	26473575	3000	3000	3000	3000	0
115	20241119	190900	26473575	3000	3000	3000	3000	0
116	20241119	190800	26473575	3000	3000	3000	3000	0
117	20241119	190700	26473575	3000	3000	3000	3000	0
118	20241119	190600	26473575	3000	3000	3000	3000	0
119	20241119	190500	26473575	3000	3000	3000	3000	0
120	20241119	190400	26473575	3000	3000	3000	3000	0
121	20241119	190300	26473575	3000	3000	3000	3000	0
122	20241119	190200	26473575	3000	3000	3000	3000	22
123	20241119	190100	26473575	3000	3000	3000	3000	0
124	20241119	190000	26473575	3000	3000	3000	3000	0
125	20241119	185900	26473575	3000	3000	3000	3000	0
126	20241119	185800	26473575	3000	3000	3000	3000	0
127	20241119	185700	26473575	3000	3000	3000	3000	0
128	20241119	185600	26473575	3000	3000	3000	3000	0
129	20241119	185500	26473575	3000	3000	3000	3000	0
130	20241119	185400	26473575	3000	3000	3000	3000	0
131	20241119	185300	26473575	3000	3000	3000	3000	0
132	20241119	185200	26473575	3000	3000	3000	3000	0
133	20241119	185100	26473575	3000	3000	3000	3000	0
134	20241119	185000	26473575	3000	3000	3000	3000	0
135	20241119	184900	26473575	3000	3000	3000	3000	0
136	20241119	184800	26473575	3000	3000	3000	3000	0
137	20241119	184700	26473575	3000	3000	3000	3000	0
138	20241119	184600	26473575	3000	3000	3000	3000	0
139	20241119	184500	26473575	3000	3000	3000	3000	0
140	20241119	184400	26473575	3000	3000	3000	3000	0
141	20241119	184300	26473575	3000	3000	3000	3000	0
142	20241119	184200	26473575	3000	3000	3000	3000	0
143	20241119	184100	26473575	3000	3000	3000	3000	0
144	20241119	184000	26473575	3000	3000	3000	3000	0
145	20241119	183900	26473575	3000	3000	3000	3000	0
146	20241119	183800	26473575	3000	3000	3000	3000	0
147	20241119	183700	26473575	3000	3000	3000	3000	0
148	20241119	183600	26473575	3000	3000	3000	3000	0
149	20241119	183500	26473575	3000	3000	3000	3000	0
150	20241119	183400	26473575	3000	3000	3000	3000	0
151	20241119	183300	26473575	3000	3000	3000	3000	0
152	20241119	183200	26473575	3000	3000	3000	3000	22
153	20241119	183100	26473575	3000	3000	3000	3000	0
154	20241119	183000	26473575	3000	3000	3000	3000	0
155	20241119	182900	26473575	3000	3000	3000	3000	0
156	20241119	182800	26473575	3000	3000	3000	3000	0
157	20241119	182700	26473575	3000	3000	3000	3000	0
158	20241119	182600	26473575	3000	3000	3000	3000	0
159	20241119	182500	26473575	3000	3000	3000	3000	0
160	20241119	182400	26473575	3000	3000	3000	3000	0
161	20241119	182300	26473575	3000	3000	3000	3000	0
162	20241119	182200	26473575	3000	3000	3000	3000	0
163	20241119	182100	26473575	3000	3000	3000	3000	0
164	20241119	182000	26473575	3000	3000	3000	3000	0
165	20241119	181900	26473575	3000	3000	3000	3000	0
166	20241119	181800	26473575	3000	3000	3000	3000	0
167	20241119	181700	26473575	3000	3000	3000	3000	0
168	20241119	181600	26473575	3000	3000	3000	3000	0
169	20241119	181500	26473575	3000	3000	3000	3000	0
170	20241119	181400	26473575	3000	3000	3000	3000	0
171	20241119	181300	26473575	3000	3000	3000	3000	0
172	20241119	181200	26473575	3000	3000	3000	3000	0
173	20241119	181100	26473575	3000	3000	3000	3000	0
174	20241119	181000	26473575	3000	3000	3000	3000	0
175	20241119	180900	26473575	3000	3000	3000	3000	0
176	20241119	180800	26473575	3000	3000	3000	3000	0
177	20241119	180700	26473575	3000	3000	3000	3000	0
178	20241119	180600	26473575	3000	3000	3000	3000	0
179	20241119	180500	26473575	3000	3000	3000	3000	0
180	20241119	180400	26473575	3000	3000	3000	3000	0
181	20241119	180300	26473575	3000	3000	3000	3000	0
182	20241119	180200	26473575	3000	3000	3000	3000	22
183	20241119	180100	26473575	3000	3000	3000	3000	0
184	20241119	180000	26473575	3000	3000	3000	3000	0
185	20241119	175900	26473575	3000	3000	3000	3000	0
186	20241119	175800	26473575	3000	3000	3000	3000	0
187	20241119	175700	26473575	3000	3000	3000	3000	0
188	20241119	175600	26473575	3000	3000	3000	3000	0
189	20241119	175500	26473575	3000	3000	3000	3000	0
190	20241119	175400	26473575	3000	3000	3000	3000	0
191	20241119	175300	26473575	3000	3000	3000	3000	0
192	20241119	175200	26473575	3000	3000	3000	3000	0
193	20241119	175100	26473575	3000	3000	3000	3000	0
194	20241119	175000	26473575	3000	3000	3000	3000	0
195	20241119	174900	26473575	3000	3000	3000	3000	0
196	20241119	174800	26473575	3000	3000	3000	3000	0
197	20241119	174700	26473575	3000	3000	3000	3000	0
198	20241119	174600	26473575	3000	3000	3000	3000	0
199	20241119	174500	26473575	3000	3000	3000	3000	0
200	20241119	174400	26473575	3000	3000	3000	3000	0
201	20241119	174300	26473575	3000	3000	3000	3000	0
202	20241119	174200	26473575	3000	3000	3000	3000	0
203	20241119	174100	26473575	3000	3000	3000	3000	0
204	20241119	174000	26473575	3000	3000	3000	3000	0
205	20241119	173900	26473575	3000	3000	3000	3000	0
206	20241119	173800	26473575	3000	3000	3000	3000	0
207	20241119	173700	26473575	3000	3000	3000	3000	0
208	20241119	173600	26473575	3000	3000	3000	3000	0
209	20241119	173500	26473575	3000	3000	3000	3000	0
210	20241119	173400	26473575	3000	3000	3000	3000	0
211	20241119	173300	26473575	3000	3000	3000	3000	0
212	20241119	173200	26473575	3000	3000	3000	3000	22
213	20241119	173100	26473575	3000	3000	3000	3000	0
214	20241119	173000	26473575	3000	3000	3000	3000	0
215	20241119	172900	26473575	3000	3000	3000	3000	0
216	20241119	172800	26473575	3000	3000	3000	3000	0
217	20241119	172700	26473575	3000	3000	3000	3000	0
218	20241119	172600	26473575	3000	3000	3000	3000	0
219	20241119	172500	26473575	3000	3000	3000	3000	0
220	20241119	172400	26473575	3000	3000	3000	3000	0
221	20241119	172300	26473575	3000	3000	3000	3000	0
222	20241119	172200	26473575	3000	3000	3000	3000	0
223	20241119	172100	26473575	3000	3000	3000	3000	0
224	20241119	172000	26473575	3000	3000	3000	3000	0
225	20241119	171900	26473575	3000	3000	3000	3000	0
226	20241119	171800	26473575	3000	3000	3000	3000	0
227	20241119	171700	26473575	3000	3000	3000	3000	0
228	20241119	171600	26473575	3000	3000	3000	3000	0
229	20241119	171500	26473575	3000	3000	3000	3000	0
230	20241119	171400	26473575	3000	3000	3000	3000	0
231	20241119	171300	26473575	3000	3000	3000	3000	0
232	20241119	171200	26473575	3000	3000	3000	3000	0
233	20241119	171100	26473575	3000	3000	3000	3000	0
234	20241119	171000	26473575	3000	3000	3000	3000	0
235	20241119	170900	26473575	3000	3000	3000	3000	0
236	20241119	170800	26473575	3000	3000	3000	3000	0
237	20241119	170700	26473575	3000	3000	3000	3000	0
238	20241119	170600	26473575	3000	3000	3000	3000	0
239	20241119	170500	26473575	3000	3000	3000	3000	0
240	20241119	170400	26473575	3000	3000	3000	3000	0
241	20241119	170300	26473575	3000	3000	3000	3000	0
242	20241119	170200	26473575	3000	3000	3000	3000	22
243	20241119	170100	26473575	3000	3000	3000	3000	0
244	20241119	170000	26473575	3000	3000	3000	3000	0
245	20241119	165900	26473575	3000	3000	3000	3000	0
246	20241119	165800	26473575	3000	3000	3000	3000	0
247	20241119	165700	26473575	3000	3000	3000	3000	0
248	20241119	165600	26473575	3000	3000	3000	3000	0
249	20241119	165500	26473575	3000	3000	3000	3000	0
250	20241119	165400	26473575	3000	3000	3000	3000	0
251	20241119	165300	26473575	3000	3000	3000	3000	0
252	20241119	165200	26473575	3000	3000	3000	3000	0
253	20241119	165100	26473575	3000	3000	3000	3000	0
254	20241119	165000	26473575	3000	3000	3000	3000	0
255	20241119	164900	26473575	3000	3000	3000	3000	0
256	20241119	164800	26473575	3000	3000	3000	3000	0
257	20241119	164700	26473575	3000	3000	3000	3000	0
258	20241119	164600	26473575	3000	3000	3000	3000	0
259	20241119	164500	26473575	3000	3000	3000	3000	0
260	20241119	164400	26473575	3000	3000	3000	3000	0
261	20241119	164300	26473575	3000	3000	3000	3000	0
262	20241119	164200	26473575	3000	3000	3000	3000	0
263	20241119	164100	26473575	3000	3000	3000	3000	0
264	20241119	164000	26473575	3000	3000	3000	3000	0
265	20241119	163900	26473575	3000	3000	3000	3000	0
266	20241119	163800	26473575	3000	3000	3000	3000	0
267	20241119	163700	26473575	3000	3000	3000	3000	0
268	20241119	163600	26473575	3000	3000	3000	3000	0
269	20241119	163500	26473575	3000	3000	3000	3000	0
270	20241119	163400	26473575	3000	3000	3000	3000	0
271	20241119	163300	26473575	3000	3000	3000	3000	0
272	20241119	163200	26473575	3000	3000	3000	3000	22
273	20241119	163100	26473575	3000	3000	3000	3000	0
274	20241119	163000	26473575	3000	3000	3000	3000	0
275	20241119	162900	26473575	3000	3000	3000	3000	0
276	20241119	162800	26473575	3000	3000	3000	3000	0
277	20241119	162700	26473575	3000	3000	3000	3000	0
278	20241119	162600	26473575	3000	3000	3000	3000	0
279	20241119	162500	26473575	3000	3000	3000	3000	0
280	20241119	162400	26473575	3000	3000	3000	3000	0
281	20241119	162300	26473575	3000	3000	3000	3000	0
282	20241119	162200	26473575	3000	3000	3000	3000	0
283	20241119	162100	26473575	3000	3000	3000	3000	0
284	20241119	162000	26473575	3000	3000	3000	3000	0
285	20241119	161900	26473575	3000	3000	3000	3000	0
286	20241119	161800	26473575	3000	3000	3000	3000	0
287	20241119	161700	26473575	3000	3000	3000	3000	0
288	20241119	161600	26473575	3000	3000	3000	3000	0
289	20241119	161500	26473575	3000	3000	3000	3000	0
290	20241119	161400	26473575	3000	3000	3000	3000	0
291	20241119	161300	26473575	3000	3000	3000	3000	0
292	20241119	161200	26473575	3000	3000	3000	3000	0
293	20241119	161100	26473575	3000	3000	3000	3000	0
294	20241119	161000	26473575	3000	3000	3000	3000	0
295	20241119	160900	26473575	3000	3000	3000	3000	0
296	20241119	160800	26473575	3000	3000	3000	3000	0
297	20241119	160700	26473575	3000	3000	3000	3000	0
298	20241119	160600	26473575	3000	3000	3000	3000	0
299	20241119	160500	26473575	3000	3000	3000	3000	0
300	20241119	160400	26473575	3000	3000	3000	3000	0
301	20241119	160300	26473575	3000	3000	3000	3000	0
302	20241119	160200	26473575	3000	3000	3000	3000	22
303	20241119	160100	26473575	3000	3000	3000	3000	0
304	20241119	160000	26473575	3000	3000	3000	3000	0
305	20241119	155900	26473575	3000	3000	3000	3000	0
306	20241119	155800	26473575	3000	3000	3000	3000	0
307	20241119	155700	26473575	3000	3000	3000	3000	0
308	20241119	155600	26473575	3000	3000	3000	3000	0
309	20241119	155500	26473575	3000	3000	3000	3000	0
310	20241119	155400	26473575	3000	3000	3000	3000	0
311	20241119	155300	26473575	3000	3000	3000	3000	0
312	20241119	155200	26473575	3000	3000	3000	3000	0
313	20241119	155100	26473575	3000	3000	3000	3000	0
314	20241119	155000	26473575	3000	3000	3000	3000	0
315	20241119	154900	26473575	3000	3000	3000	3000	0
316	20241119	154800	26473575	3000	3000	3000	3000	0
317	20241119	154700	26473575	3000	3000	3000	3000	0
318	20241119	154600	26473575	3000	3000	3000	3000	0
319	20241119	154500	26473575	3000	3000	3000	3000	0
320	20241119	154400	26473575	3000	3000	3000	3000	0
321	20241119	154300	26473575	3000	3000	3000	3000	0
322	20241119	154200	26473575	3000	3000	3000	3000	0
323	20241119	154100	26473575	3000	3000	3000	3000	0
324	20241119	154000	26473575	3000	3000	3000	3000	0
325	20241119	153900	26473575	3000	3000	3000	3000	0
326	20241119	153800	26473575	3000	3000	3000	3000	0
327	20241119	153700	26473575	3000	3000	3000	3000	0
328	20241119	153600	26473575	3000	3000	3000	3000	0
329	20241119	153500	26473575	3000	3000	3000	3000	0
330	20241119	153400	26473575	3000	3000	3000	3000	0
331	20241119	153300	26473575	3000	3000	3000	3000	0
332	20241119	153200	26473575	3000	3000	3000	3000	22
333	20241119	153100	26473575	3000	3000	3000	3000	0
334	20241119	153000	26473575	3000	3000	3000	3000	22
335	20241119	152900	26407575	3000	3000	3000	3000	0
336	20241119	152800	26407575	3000	3000	3000	3000	0
337	20241119	152700	26407575	3000	3000	3000	3000	0
338	20241119	152600	26407575	3000	3000	3000	3000	0
339	20241119	152500	26407575	3000	3000	3000	3000	0
340	20241119	152400	26407575	3000	3000	3000	3000	0
341	20241119	152300	26407575	3000	3000	3000	3000	0
342	20241119	152200	26407575	3000	3000	3000	3000	0
343	20241119	152100	26407575	3000	3000	3000	3000	0
344	20241119	152000	26407575	3000	3000	3000	3000	0
345	20241119	151900	26407575	3000	3000	3000	3000	0
346	20241119	151800	26407575	3000	2995	3000	2995	18
347	20241119	151700	26353625	2995	2995	2995	2995	0
348	20241119	151600	26353625	2995	2995	2995	2995	0
349	20241119	151500	26353625	2995	2995	2995	2995	0
350	20241119	151400	26353625	2995	2995	2995	2995	0
351	20241119	151300	26353625	2995	2995	2995	2995	0
352	20241119	151200	26353625	2995	2995	2995	2995	0
353	20241119	151100	26353625	2995	2995	2995	2995	0
354	20241119	151000	26353625	2995	2995	2995	2995	0
355	20241119	150900	26353625	2995	2995	2995	2995	0
356	20241119	150800	26353625	2995	2995	2995	2995	0
357	20241119	150700	26353625	2995	2995	2995	2995	0
358	20241119	150600	26353625	2995	2995	2995	2995	0
359	20241119	150500	26353625	2995	2995	2995	2995	0
360	20241119	150400	26353625	2995	2995	2995	2995	0
361	20241119	150300	26353625	2995	2995	2995	2995	0
362	20241119	150200	26353625	2995	2995	2995	2995	0
363	20241119	150100	26353625	2995	2995	2995	2995	0
364	20241119	150000	26353625	2995	2995	2995	2995	5
365	20241119	145900	26338650	2995	2995	2995	2995	0
366	20241119	145800	26338650	2995	2995	2995	2995	0
367	20241119	145700	26338650	2995	2995	2995	2995	0
368	20241119	145600	26338650	2995	2995	2995	2995	0
369	20241119	145500	26338650	2995	2995	2995	2995	0
370	20241119	145400	26338650	2995	2995	2995	2995	350
371	20241119	145300	25290400	2995	2995	2995	2995	0
372	20241119	145200	25290400	2995	2995	2995	2995	0
373	20241119	145100	25290400	2995	2995	2995	2995	0
374	20241119	145000	25290400	2995	2995	2995	2995	0
375	20241119	144900	25290400	2995	2995	2995	2995	0
376	20241119	144800	25290400	2995	2995	2995	2995	0
377	20241119	144700	25290400	2995	2995	2995	2995	0
378	20241119	144600	25290400	2995	2995	2995	2995	0
379	20241119	144500	25290400	2995	2995	2995	2995	0
380	20241119	144400	25290400	2995	2995	2995	2995	0
381	20241119	144300	25290400	2995	2995	2995	2995	0
382	20241119	144200	25290400	2995	2995	2995	2995	0
383	20241119	144100	25290400	2995	2995	2995	2995	0
384	20241119	144000	25290400	2995	2995	2995	2995	0
385	20241119	143900	25290400	2995	2995	2995	2995	0
386	20241119	143800	25290400	2995	2995	2995	2995	0
387	20241119	143700	25290400	2995	2995	2995	2995	0
388	20241119	143600	25290400	2995	2995	2995	2995	0
389	20241119	143500	25290400	2995	2995	2995	2995	0
390	20241119	143400	25290400	2995	2995	2995	2995	0
391	20241119	143300	25290400	2995	2995	2995	2995	0
392	20241119	143200	25290400	2995	2995	2995	2995	0
393	20241119	143100	25290400	2995	2995	2995	2995	0
394	20241119	143000	25290400	2995	2995	2995	2995	0
395	20241119	142900	25290400	2995	2995	2995	2995	0
396	20241119	142800	25290400	2995	2995	2995	2995	0
397	20241119	142700	25290400	2995	2995	2995	2995	0
398	20241119	142600	25290400	2995	2995	2995	2995	0
399	20241119	142500	25290400	2995	2995	2995	2995	0
400	20241119	142400	25290400	2995	2995	2995	2995	0
401	20241119	142300	25290400	2995	2995	2995	2995	1
402	20241119	142200	25287405	2990	3000	3000	2990	496
403	20241119	142100	23803065	3005	3005	3005	3005	0
404	20241119	142000	23803065	3005	3005	3005	3005	0
405	20241119	141900	23803065	3005	3005	3005	3005	0
406	20241119	141800	23803065	3005	3005	3005	3005	0
407	20241119	141700	23803065	3005	3005	3005	3005	0
408	20241119	141600	23803065	3005	3005	3005	3005	38
409	20241119	141500	23688875	3005	3005	3005	3005	0
410	20241119	141400	23688875	3005	3005	3005	3005	0
411	20241119	141300	23688875	3005	3005	3005	3005	0
412	20241119	141200	23688875	3005	3005	3005	3005	0
413	20241119	141100	23688875	3005	3005	3005	3005	0
414	20241119	141000	23688875	3005	3005	3005	3005	0
415	20241119	140900	23688875	3005	3005	3005	3005	113
416	20241119	140800	23349310	3005	3005	3005	3005	0
417	20241119	140700	23349310	3005	3005	3005	3005	0
418	20241119	140600	23349310	3005	3005	3005	3005	0
419	20241119	140500	23349310	3005	3005	3005	3005	0
420	20241119	140400	23349310	3005	3005	3005	3005	0
421	20241119	140300	23349310	3005	3005	3005	3005	0
422	20241119	140200	23349310	3005	3005	3005	3005	0
423	20241119	140100	23349310	3005	3005	3005	3005	10
424	20241119	140000	23319260	3000	3000	3000	3000	0
425	20241119	135900	23319260	3000	3000	3000	3000	33
426	20241119	135800	23220260	3000	3000	3000	3000	0
427	20241119	135700	23220260	3000	3000	3000	3000	0
428	20241119	135600	23220260	3000	3000	3000	3000	0
429	20241119	135500	23220260	3000	3000	3000	3000	0
430	20241119	135400	23220260	3000	3000	3000	3000	0
431	20241119	135300	23220260	3000	3000	3000	3000	0
432	20241119	135200	23220260	3000	3000	3000	3000	0
433	20241119	135100	23220260	3000	3000	3000	3000	0
434	20241119	135000	23220260	3000	3000	3000	3000	0
435	20241119	134900	23220260	3000	3000	3000	3000	0
436	20241119	134800	23220260	3000	3000	3000	3000	0
437	20241119	134700	23220260	3000	3000	3000	3000	0
438	20241119	134600	23220260	3000	3000	3000	3000	0
439	20241119	134500	23220260	3000	3000	3000	3000	0
440	20241119	134400	23220260	3000	3000	3000	3000	0
441	20241119	134300	23220260	3000	2995	3000	2995	102
442	20241119	134200	22914285	3000	3000	3000	3000	0
443	20241119	134100	22914285	3000	3000	3000	3000	0
444	20241119	134000	22914285	3000	3000	3000	3000	0
445	20241119	133900	22914285	3000	3000	3000	3000	0
446	20241119	133800	22914285	3000	3000	3000	3000	0
447	20241119	133700	22914285	3000	3000	3000	3000	0
448	20241119	133600	22914285	3000	3000	3000	3000	0
449	20241119	133500	22914285	3000	3000	3000	3000	0
450	20241119	133400	22914285	3000	3000	3000	3000	0
451	20241119	133300	22914285	3000	3000	3000	3000	0
452	20241119	133200	22914285	3000	3000	3000	3000	0
453	20241119	133100	22914285	3000	3000	3000	3000	0
454	20241119	133000	22914285	3000	3000	3000	3000	0
455	20241119	132900	22914285	3000	3000	3000	3000	0
456	20241119	132800	22914285	3000	3000	3000	3000	0
457	20241119	132700	22914285	3000	3000	3000	3000	0
458	20241119	132600	22914285	3000	3000	3000	3000	0
459	20241119	132500	22914285	3000	3000	3000	3000	0
460	20241119	132400	22914285	3000	3000	3000	3000	0
461	20241119	132300	22914285	3000	3000	3000	3000	0
462	20241119	132200	22914285	3000	3000	3000	3000	0
463	20241119	132100	22914285	3000	3000	3000	3000	0
464	20241119	132000	22914285	3000	3000	3000	3000	0
465	20241119	131900	22914285	3000	3000	3000	3000	0
466	20241119	131800	22914285	3000	3000	3000	3000	0
467	20241119	131700	22914285	3000	3000	3000	3000	0
468	20241119	131600	22914285	3000	3000	3000	3000	0
469	20241119	131500	22914285	3000	3000	3000	3000	85
470	20241119	131400	22659285	3000	3000	3000	3000	0
471	20241119	131300	22659285	3000	3000	3000	3000	0
472	20241119	131200	22659285	3000	3000	3000	3000	330
473	20241119	131100	21669285	2995	2995	2995	2995	0
474	20241119	131000	21669285	2995	2995	2995	2995	0
475	20241119	130900	21669285	2995	2995	2995	2995	0
476	20241119	130800	21669285	2995	2995	2995	2995	0
477	20241119	130700	21669285	2995	2995	2995	2995	120
478	20241119	130600	21309885	2995	2995	2995	2995	0
479	20241119	130500	21309885	2995	2995	2995	2995	0
480	20241119	130400	21309885	2995	2995	2995	2995	0
481	20241119	130300	21309885	2995	2995	2995	2995	0
482	20241119	130200	21309885	2995	2995	2995	2995	0
483	20241119	130100	21309885	2995	2995	2995	2995	8
484	20241119	130000	21285925	2990	2990	2990	2990	0
485	20241119	125900	21285925	2990	2990	2990	2990	0
486	20241119	125800	21285925	2990	2990	2990	2990	0
487	20241119	125700	21285925	2990	2990	2990	2990	76
488	20241119	125600	21058685	2990	2990	2990	2990	0
489	20241119	125500	21058685	2990	2990	2990	2990	0
490	20241119	125400	21058685	2990	2990	2990	2990	0
491	20241119	125300	21058685	2990	2990	2990	2990	15
492	20241119	125200	21013835	2990	2990	2990	2990	0
493	20241119	125100	21013835	2990	2990	2990	2990	0
494	20241119	125000	21013835	2990	2990	2990	2990	0
495	20241119	124900	21013835	2990	2990	2990	2990	0
496	20241119	124800	21013835	2990	2990	2990	2990	0
497	20241119	124700	21013835	2990	2990	2990	2990	0
498	20241119	124600	21013835	2990	2990	2990	2990	15
499	20241119	124500	20968985	2990	2990	2990	2990	1
500	20241119	124400	20965995	2990	2990	2990	2990	0
501	20241119	124300	20965995	2990	2990	2990	2990	0
502	20241119	124200	20965995	2990	2990	2990	2990	0
503	20241119	124100	20965995	2990	2990	2990	2990	0
504	20241119	124000	20965995	2990	2990	2990	2990	0
505	20241119	123900	20965995	2990	2990	2990	2990	6
506	20241119	123800	20948055	2990	2990	2990	2990	0
507	20241119	123700	20948055	2990	2990	2990	2990	1
508	20241119	123600	20945065	2990	2990	2990	2990	0
509	20241119	123500	20945065	2990	2990	2990	2990	0
510	20241119	123400	20945065	2990	2990	2990	2990	0
511	20241119	123300	20945065	2990	2990	2990	2990	0
512	20241119	123200	20945065	2990	2990	2990	2990	0
513	20241119	123100	20945065	2990	2990	2990	2990	41
514	20241119	123000	20822475	2990	2990	2990	2990	0
515	20241119	122900	20822475	2990	2990	2990	2990	2
516	20241119	122800	20816495	3000	3000	3000	3000	0
517	20241119	122700	20816495	3000	3000	3000	3000	0
518	20241119	122600	20816495	3000	3000	3000	3000	0
519	20241119	122500	20816495	3000	3000	3000	3000	0
520	20241119	122400	20816495	3000	3000	3000	3000	0
521	20241119	122300	20816495	3000	3000	3000	3000	100
522	20241119	122200	20516495	3000	3000	3000	3000	100
523	20241119	122100	20216495	3005	3005	3005	3005	6
524	20241119	122000	20198465	3005	3005	3005	3005	0
525	20241119	121900	20198465	3005	3005	3005	3005	0
526	20241119	121800	20198465	3005	3005	3005	3005	0
527	20241119	121700	20198465	3005	3005	3005	3005	0
528	20241119	121600	20198465	3005	3005	3005	3005	0
529	20241119	121500	20198465	3005	3005	3005	3005	0
530	20241119	121400	20198465	3005	3005	3005	3005	0
531	20241119	121300	20198465	3005	3000	3005	3000	64
532	20241119	121200	20006365	2995	2995	2995	2995	0
533	20241119	121100	20006365	2995	2995	2995	2995	0
534	20241119	121000	20006365	2995	2995	2995	2995	0
535	20241119	120900	20006365	2995	2995	2995	2995	0
536	20241119	120800	20006365	2995	2995	2995	2995	0
537	20241119	120700	20006365	2995	2995	2995	2995	0
538	20241119	120600	20006365	2995	2995	2995	2995	0
539	20241119	120500	20006365	2995	2995	2995	2995	0
540	20241119	120400	20006365	2995	2995	2995	2995	2
541	20241119	120300	20000375	2990	2990	2990	2990	0
542	20241119	120200	20000375	2990	2990	2990	2990	67
543	20241119	120100	19800045	2990	2990	2990	2990	0
544	20241119	120000	19800045	2990	2990	2990	2990	0
545	20241119	115900	19800045	2990	2990	2990	2990	0
546	20241119	115800	19800045	2990	2990	2990	2990	0
547	20241119	115700	19800045	2990	2990	2990	2990	0
548	20241119	115600	19800045	2990	2990	2990	2990	0
549	20241119	115500	19800045	2990	2990	2990	2990	65
550	20241119	115400	19605695	2985	2985	2985	2985	2
551	20241119	115300	19599725	2990	2990	2990	2990	3
552	20241119	115200	19590755	2990	2990	2990	2990	0
553	20241119	115100	19590755	2990	2990	2990	2990	0
554	20241119	115000	19590755	2990	2990	2990	2990	0
555	20241119	114900	19590755	2990	2990	2990	2990	0
556	20241119	114800	19590755	2990	2990	2990	2990	0
557	20241119	114700	19590755	2990	2990	2990	2990	2
558	20241119	114600	19584775	2980	2980	2980	2980	0
559	20241119	114500	19584775	2980	2980	2980	2980	0
560	20241119	114400	19584775	2980	2980	2980	2980	0
561	20241119	114300	19584775	2980	2980	2980	2980	0
562	20241119	114200	19584775	2980	2980	2980	2980	0
563	20241119	114100	19584775	2980	2980	2980	2980	0
564	20241119	114000	19584775	2980	2980	2980	2980	0
565	20241119	113900	19584775	2980	2980	2980	2980	0
566	20241119	113800	19584775	2980	2980	2980	2980	0
567	20241119	113700	19584775	2980	2980	2980	2980	0
568	20241119	113600	19584775	2980	2980	2980	2980	1
569	20241119	113500	19581795	2980	2980	2980	2980	0
570	20241119	113400	19581795	2980	2980	2980	2980	0
571	20241119	113300	19581795	2980	2980	2980	2980	0
572	20241119	113200	19581795	2980	2980	2980	2980	0
573	20241119	113100	19581795	2980	2980	2980	2980	0
574	20241119	113000	19581795	2980	2980	2980	2980	0
575	20241119	112900	19581795	2980	2980	2980	2980	0
576	20241119	112800	19581795	2980	2980	2980	2980	0
577	20241119	112700	19581795	2980	2980	2980	2980	0
578	20241119	112600	19581795	2980	2980	2980	2980	0
579	20241119	112500	19581795	2980	2980	2980	2980	0
580	20241119	112400	19581795	2980	2980	2980	2980	0
581	20241119	112300	19581795	2980	2980	2980	2980	0
582	20241119	112200	19581795	2980	2980	2980	2980	0
583	20241119	112100	19581795	2980	2980	2980	2980	335
584	20241119	112000	18583495	2980	2980	2980	2980	0
585	20241119	111900	18583495	2980	2980	2980	2980	0
586	20241119	111800	18583495	2980	2980	2980	2980	0
587	20241119	111700	18583495	2980	2980	2980	2980	0
588	20241119	111600	18583495	2980	2980	2980	2980	0
589	20241119	111500	18583495	2980	2980	2980	2980	0
590	20241119	111400	18583495	2980	2980	2980	2980	0
591	20241119	111300	18583495	2980	2980	2980	2980	0
592	20241119	111200	18583495	2980	2980	2980	2980	0
593	20241119	111100	18583495	2980	2980	2980	2980	6
594	20241119	111000	18565615	2980	2980	2980	2980	5
595	20241119	110900	18550715	2975	2975	2975	2975	0
596	20241119	110800	18550715	2975	2975	2975	2975	0
597	20241119	110700	18550715	2975	2975	2975	2975	0
598	20241119	110600	18550715	2975	2975	2975	2975	0
599	20241119	110500	18550715	2975	2975	2975	2975	0
600	20241119	110400	18550715	2975	2975	2975	2975	1
601	20241119	110300	18547740	2985	2985	2985	2985	0
602	20241119	110200	18547740	2985	2985	2985	2985	0
603	20241119	110100	18547740	2985	2985	2985	2985	4
604	20241119	110000	18535800	2990	2990	2990	2990	6
605	20241119	105900	18517860	2995	2995	2995	2995	0
606	20241119	105800	18517860	2995	2995	2995	2995	0
607	20241119	105700	18517860	2995	2995	2995	2995	4
608	20241119	105600	18505880	3000	3000	3000	3000	0
609	20241119	105500	18505880	3000	3000	3000	3000	0
610	20241119	105400	18505880	3000	3000	3000	3000	335
611	20241119	105300	17500880	3000	3000	3000	3000	47
612	20241119	105200	17359880	2990	2990	2990	2990	0
613	20241119	105100	17359880	2990	2990	2990	2990	0
614	20241119	105000	17359880	2990	2985	2990	2985	1320
615	20241119	104900	13415580	2970	2965	2970	2965	500
616	20241119	104800	11930895	2965	2970	2970	2965	114
617	20241119	104700	11592760	2970	2970	2970	2970	10
618	20241119	104600	11563060	2965	2965	2965	2965	0
619	20241119	104500	11563060	2965	2965	2965	2965	0
620	20241119	104400	11563060	2965	2965	2965	2965	1
621	20241119	104300	11560095	2965	2965	2965	2965	10
622	20241119	104200	11530445	2965	2965	2965	2965	0
623	20241119	104100	11530445	2965	2965	2965	2965	236
624	20241119	104000	10830705	2960	2960	2960	2960	0
625	20241119	103900	10830705	2960	2960	2960	2960	0
626	20241119	103800	10830705	2960	2960	2960	2960	0
627	20241119	103700	10830705	2960	2960	2960	2960	0
628	20241119	103600	10830705	2960	2960	2960	2960	5
629	20241119	103500	10815905	2960	2960	2960	2960	5
630	20241119	103400	10801105	2960	2960	2960	2960	0
631	20241119	103300	10801105	2960	2960	2960	2960	0
632	20241119	103200	10801105	2960	2960	2960	2960	0
633	20241119	103100	10801105	2960	2960	2960	2960	0
634	20241119	103000	10801105	2960	2960	2960	2960	0
635	20241119	102900	10801105	2960	2960	2960	2960	0
636	20241119	102800	10801105	2960	2960	2960	2960	0
637	20241119	102700	10801105	2960	2960	2960	2960	1
638	20241119	102600	10798145	2955	2955	2955	2955	0
639	20241119	102500	10798145	2955	2955	2955	2955	0
640	20241119	102400	10798145	2955	2955	2955	2955	5
641	20241119	102300	10783370	2955	2960	2960	2955	426
642	20241119	102200	9524440	2960	2960	2960	2960	0
643	20241119	102100	9524440	2960	2960	2960	2960	0
644	20241119	102000	9524440	2960	2960	2960	2960	0
645	20241119	101900	9524440	2960	2960	2960	2960	0
646	20241119	101800	9524440	2960	2960	2960	2960	0
647	20241119	101700	9524440	2960	2960	2960	2960	0
648	20241119	101600	9524440	2960	2960	2960	2960	0
649	20241119	101500	9524440	2960	2960	2960	2960	0
650	20241119	101400	9524440	2960	2960	2960	2960	0
651	20241119	101300	9524440	2960	2960	2960	2960	0
652	20241119	101200	9524440	2960	2960	2960	2960	0
653	20241119	101100	9524440	2960	2960	2960	2960	0
654	20241119	101000	9524440	2960	2960	2960	2960	0
655	20241119	100900	9524440	2960	2960	2960	2960	0
656	20241119	100800	9524440	2960	2960	2960	2960	0
657	20241119	100700	9524440	2960	2960	2960	2960	0
658	20241119	100600	9524440	2960	2960	2960	2960	0
659	20241119	100500	9524440	2960	2960	2960	2960	0
660	20241119	100400	9524440	2960	2960	2960	2960	5
661	20241119	100300	9509640	2950	2950	2950	2950	0
662	20241119	100200	9509640	2950	2950	2950	2950	0
663	20241119	100100	9509640	2950	2950	2950	2950	0
664	20241119	100000	9509640	2950	2950	2950	2950	0
665	20241119	095900	9509640	2950	2950	2950	2950	0
666	20241119	095800	9509640	2950	2950	2950	2950	0
667	20241119	095700	9509640	2950	2950	2950	2950	1
668	20241119	095600	9506690	2955	2955	2955	2955	0
669	20241119	095500	9506690	2955	2960	2960	2955	310
670	20241119	095400	8590345	2970	2970	2970	2970	0
671	20241119	095300	8590345	2970	2970	2970	2970	0
672	20241119	095200	8590345	2970	2970	2970	2970	0
673	20241119	095100	8590345	2970	2970	2970	2970	10
674	20241119	095000	8560645	2955	2960	2960	2955	395
675	20241119	094900	7391645	2970	2970	2970	2970	0
676	20241119	094800	7391645	2970	2970	2970	2970	0
677	20241119	094700	7391645	2970	2970	2970	2970	0
678	20241119	094600	7391645	2970	2970	2970	2970	0
679	20241119	094500	7391645	2970	2970	2970	2970	0
680	20241119	094400	7391645	2970	2970	2970	2970	0
681	20241119	094300	7391645	2970	2970	2970	2970	0
682	20241119	094200	7391645	2970	2970	2970	2970	10
683	20241119	094100	7361945	2970	2970	2970	2970	6
684	20241119	094000	7344125	2960	2960	2960	2960	26
685	20241119	093900	7267165	2955	2955	2955	2955	0
686	20241119	093800	7267165	2955	2955	2955	2955	0
687	20241119	093700	7267165	2955	2955	2955	2955	0
688	20241119	093600	7267165	2955	2955	2955	2955	5
689	20241119	093500	7252390	2950	2950	2950	2950	0
690	20241119	093400	7252390	2950	2955	2955	2950	18
691	20241119	093300	7199205	2955	2955	2955	2955	0
692	20241119	093200	7199205	2955	2955	2955	2955	0
693	20241119	093100	7199205	2955	2950	2955	2950	55
694	20241119	093000	7036940	2955	2955	2955	2955	317
695	20241119	092900	6100205	2955	2960	2960	2955	304
696	20241119	092800	5201445	2960	2960	2960	2960	0
697	20241119	092700	5201445	2960	2960	2960	2960	0
698	20241119	092600	5201445	2960	2960	2960	2960	0
699	20241119	092500	5201445	2960	2960	2960	2960	0
700	20241119	092400	5201445	2960	2960	2960	2960	3
701	20241119	092300	5192565	2960	2960	2960	2960	3
702	20241119	092200	5183685	2960	2960	2960	2960	318
703	20241119	092100	4242405	2960	2960	2960	2960	3
704	20241119	092000	4233525	2965	2970	2970	2965	4
705	20241119	091900	4221660	2960	2960	2960	2960	4
706	20241119	091800	4209820	2965	2965	2965	2965	74
707	20241119	091700	3990410	2985	2965	2985	2965	92
708	20241119	091600	3717610	2985	2985	2985	2985	0
709	20241119	091500	3717610	2985	2975	2985	2970	399
710	20241119	091400	2532440	2990	2980	2990	2975	51
711	20241119	091300	2380595	2985	2985	2985	2985	54
712	20241119	091200	2219405	2985	2980	2985	2980	14
713	20241119	091100	2177655	2985	2985	2985	2985	0
714	20241119	091000	2177655	2985	2985	2985	2985	0
715	20241119	090900	2177655	2985	2985	2985	2985	0
716	20241119	090800	2177655	2985	2995	2995	2985	360
717	20241119	090700	1099500	2995	2995	2995	2995	358
718	20241119	090600	27290	3030	3030	3030	3030	0
719	20241119	090500	27290	3030	3030	3030	3030	0
720	20241119	090400	27290	3030	3030	3030	3030	8
721	20241119	090300	3050	3050	3050	3050	3050	1
722	20241119	090200	0	2990	2990	2990	2990	0
723	20241119	090100	0	2990	2990	2990	2990	0
724	20241119	090000	0	2990	2990	2990	2990	0