KissMeData/179530/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202300	72509080	2905	2905	2905	2905	213
3	20241119	202200	72509080	2905	2905	2905	2905	0
4	20241119	202100	72509080	2905	2905	2905	2905	0
5	20241119	202000	72509080	2905	2905	2905	2905	0
6	20241119	201900	72509080	2905	2905	2905	2905	0
7	20241119	201800	72509080	2905	2905	2905	2905	0
8	20241119	201700	72509080	2905	2905	2905	2905	0
9	20241119	201600	72509080	2905	2905	2905	2905	0
10	20241119	201500	72509080	2905	2905	2905	2905	0
11	20241119	201400	72509080	2905	2905	2905	2905	0
12	20241119	201300	72509080	2905	2905	2905	2905	0
13	20241119	201200	72509080	2905	2905	2905	2905	0
14	20241119	201100	72509080	2905	2905	2905	2905	0
15	20241119	201000	72509080	2905	2905	2905	2905	0
16	20241119	200900	72509080	2905	2905	2905	2905	0
17	20241119	200800	72509080	2905	2905	2905	2905	0
18	20241119	200700	72509080	2905	2905	2905	2905	0
19	20241119	200600	72509080	2905	2905	2905	2905	0
20	20241119	200500	72509080	2905	2905	2905	2905	0
21	20241119	200400	72509080	2905	2905	2905	2905	0
22	20241119	200300	72509080	2905	2905	2905	2905	0
23	20241119	200200	72509080	2905	2905	2905	2905	0
24	20241119	200100	72509080	2905	2905	2905	2905	0
25	20241119	200000	72509080	2905	2905	2905	2905	0
26	20241119	195900	72509080	2905	2905	2905	2905	0
27	20241119	195800	72509080	2905	2905	2905	2905	0
28	20241119	195700	72509080	2905	2905	2905	2905	0
29	20241119	195600	72509080	2905	2905	2905	2905	0
30	20241119	195500	72509080	2905	2905	2905	2905	0
31	20241119	195400	72509080	2905	2905	2905	2905	0
32	20241119	195300	72509080	2905	2905	2905	2905	213
33	20241119	195200	72509080	2905	2905	2905	2905	0
34	20241119	195100	72509080	2905	2905	2905	2905	0
35	20241119	195000	72509080	2905	2905	2905	2905	0
36	20241119	194900	72509080	2905	2905	2905	2905	0
37	20241119	194800	72509080	2905	2905	2905	2905	0
38	20241119	194700	72509080	2905	2905	2905	2905	0
39	20241119	194600	72509080	2905	2905	2905	2905	0
40	20241119	194500	72509080	2905	2905	2905	2905	0
41	20241119	194400	72509080	2905	2905	2905	2905	0
42	20241119	194300	72509080	2905	2905	2905	2905	0
43	20241119	194200	72509080	2905	2905	2905	2905	0
44	20241119	194100	72509080	2905	2905	2905	2905	0
45	20241119	194000	72509080	2905	2905	2905	2905	0
46	20241119	193900	72509080	2905	2905	2905	2905	0
47	20241119	193800	72509080	2905	2905	2905	2905	0
48	20241119	193700	72509080	2905	2905	2905	2905	0
49	20241119	193600	72509080	2905	2905	2905	2905	0
50	20241119	193500	72509080	2905	2905	2905	2905	0
51	20241119	193400	72509080	2905	2905	2905	2905	0
52	20241119	193300	72509080	2905	2905	2905	2905	0
53	20241119	193200	72509080	2905	2905	2905	2905	0
54	20241119	193100	72509080	2905	2905	2905	2905	0
55	20241119	193000	72509080	2905	2905	2905	2905	0
56	20241119	192900	72509080	2905	2905	2905	2905	0
57	20241119	192800	72509080	2905	2905	2905	2905	0
58	20241119	192700	72509080	2905	2905	2905	2905	0
59	20241119	192600	72509080	2905	2905	2905	2905	0
60	20241119	192500	72509080	2905	2905	2905	2905	0
61	20241119	192400	72509080	2905	2905	2905	2905	0
62	20241119	192300	72509080	2905	2905	2905	2905	213
63	20241119	192200	72509080	2905	2905	2905	2905	0
64	20241119	192100	72509080	2905	2905	2905	2905	0
65	20241119	192000	72509080	2905	2905	2905	2905	0
66	20241119	191900	72509080	2905	2905	2905	2905	0
67	20241119	191800	72509080	2905	2905	2905	2905	0
68	20241119	191700	72509080	2905	2905	2905	2905	0
69	20241119	191600	72509080	2905	2905	2905	2905	0
70	20241119	191500	72509080	2905	2905	2905	2905	0
71	20241119	191400	72509080	2905	2905	2905	2905	0
72	20241119	191300	72509080	2905	2905	2905	2905	0
73	20241119	191200	72509080	2905	2905	2905	2905	0
74	20241119	191100	72509080	2905	2905	2905	2905	0
75	20241119	191000	72509080	2905	2905	2905	2905	0
76	20241119	190900	72509080	2905	2905	2905	2905	0
77	20241119	190800	72509080	2905	2905	2905	2905	0
78	20241119	190700	72509080	2905	2905	2905	2905	0
79	20241119	190600	72509080	2905	2905	2905	2905	0
80	20241119	190500	72509080	2905	2905	2905	2905	0
81	20241119	190400	72509080	2905	2905	2905	2905	0
82	20241119	190300	72509080	2905	2905	2905	2905	0
83	20241119	190200	72509080	2905	2905	2905	2905	0
84	20241119	190100	72509080	2905	2905	2905	2905	0
85	20241119	190000	72509080	2905	2905	2905	2905	0
86	20241119	185900	72509080	2905	2905	2905	2905	0
87	20241119	185800	72509080	2905	2905	2905	2905	0
88	20241119	185700	72509080	2905	2905	2905	2905	0
89	20241119	185600	72509080	2905	2905	2905	2905	0
90	20241119	185500	72509080	2905	2905	2905	2905	0
91	20241119	185400	72509080	2905	2905	2905	2905	0
92	20241119	185300	72509080	2905	2905	2905	2905	213
93	20241119	185200	72509080	2905	2905	2905	2905	0
94	20241119	185100	72509080	2905	2905	2905	2905	0
95	20241119	185000	72509080	2905	2905	2905	2905	0
96	20241119	184900	72509080	2905	2905	2905	2905	0
97	20241119	184800	72509080	2905	2905	2905	2905	0
98	20241119	184700	72509080	2905	2905	2905	2905	0
99	20241119	184600	72509080	2905	2905	2905	2905	0
100	20241119	184500	72509080	2905	2905	2905	2905	0
101	20241119	184400	72509080	2905	2905	2905	2905	0
102	20241119	184300	72509080	2905	2905	2905	2905	0
103	20241119	184200	72509080	2905	2905	2905	2905	0
104	20241119	184100	72509080	2905	2905	2905	2905	0
105	20241119	184000	72509080	2905	2905	2905	2905	0
106	20241119	183900	72509080	2905	2905	2905	2905	0
107	20241119	183800	72509080	2905	2905	2905	2905	0
108	20241119	183700	72509080	2905	2905	2905	2905	0
109	20241119	183600	72509080	2905	2905	2905	2905	0
110	20241119	183500	72509080	2905	2905	2905	2905	0
111	20241119	183400	72509080	2905	2905	2905	2905	0
112	20241119	183300	72509080	2905	2905	2905	2905	0
113	20241119	183200	72509080	2905	2905	2905	2905	0
114	20241119	183100	72509080	2905	2905	2905	2905	0
115	20241119	183000	72509080	2905	2905	2905	2905	0
116	20241119	182900	72509080	2905	2905	2905	2905	0
117	20241119	182800	72509080	2905	2905	2905	2905	0
118	20241119	182700	72509080	2905	2905	2905	2905	0
119	20241119	182600	72509080	2905	2905	2905	2905	0
120	20241119	182500	72509080	2905	2905	2905	2905	0
121	20241119	182400	72509080	2905	2905	2905	2905	0
122	20241119	182300	72509080	2905	2905	2905	2905	213
123	20241119	182200	72509080	2905	2905	2905	2905	0
124	20241119	182100	72509080	2905	2905	2905	2905	0
125	20241119	182000	72509080	2905	2905	2905	2905	0
126	20241119	181900	72509080	2905	2905	2905	2905	0
127	20241119	181800	72509080	2905	2905	2905	2905	0
128	20241119	181700	72509080	2905	2905	2905	2905	0
129	20241119	181600	72509080	2905	2905	2905	2905	0
130	20241119	181500	72509080	2905	2905	2905	2905	0
131	20241119	181400	72509080	2905	2905	2905	2905	0
132	20241119	181300	72509080	2905	2905	2905	2905	0
133	20241119	181200	72509080	2905	2905	2905	2905	0
134	20241119	181100	72509080	2905	2905	2905	2905	0
135	20241119	181000	72509080	2905	2905	2905	2905	0
136	20241119	180900	72509080	2905	2905	2905	2905	0
137	20241119	180800	72509080	2905	2905	2905	2905	0
138	20241119	180700	72509080	2905	2905	2905	2905	0
139	20241119	180600	72509080	2905	2905	2905	2905	0
140	20241119	180500	72509080	2905	2905	2905	2905	0
141	20241119	180400	72509080	2905	2905	2905	2905	0
142	20241119	180300	72509080	2905	2905	2905	2905	0
143	20241119	180200	72509080	2905	2905	2905	2905	0
144	20241119	180100	72509080	2905	2905	2905	2905	0
145	20241119	180000	72509080	2905	2905	2905	2905	0
146	20241119	175900	72509080	2905	2905	2905	2905	0
147	20241119	175800	72509080	2905	2905	2905	2905	0
148	20241119	175700	72509080	2905	2905	2905	2905	0
149	20241119	175600	72509080	2905	2905	2905	2905	0
150	20241119	175500	72509080	2905	2905	2905	2905	0
151	20241119	175400	72509080	2905	2905	2905	2905	0
152	20241119	175300	72509080	2905	2905	2905	2905	213
153	20241119	175200	72509080	2905	2905	2905	2905	0
154	20241119	175100	72509080	2905	2905	2905	2905	0
155	20241119	175000	72509080	2905	2905	2905	2905	0
156	20241119	174900	72509080	2905	2905	2905	2905	0
157	20241119	174800	72509080	2905	2905	2905	2905	0
158	20241119	174700	72509080	2905	2905	2905	2905	0
159	20241119	174600	72509080	2905	2905	2905	2905	0
160	20241119	174500	72509080	2905	2905	2905	2905	0
161	20241119	174400	72509080	2905	2905	2905	2905	0
162	20241119	174300	72509080	2905	2905	2905	2905	0
163	20241119	174200	72509080	2905	2905	2905	2905	0
164	20241119	174100	72509080	2905	2905	2905	2905	0
165	20241119	174000	72509080	2905	2905	2905	2905	0
166	20241119	173900	72509080	2905	2905	2905	2905	0
167	20241119	173800	72509080	2905	2905	2905	2905	0
168	20241119	173700	72509080	2905	2905	2905	2905	0
169	20241119	173600	72509080	2905	2905	2905	2905	0
170	20241119	173500	72509080	2905	2905	2905	2905	0
171	20241119	173400	72509080	2905	2905	2905	2905	0
172	20241119	173300	72509080	2905	2905	2905	2905	0
173	20241119	173200	72509080	2905	2905	2905	2905	0
174	20241119	173100	72509080	2905	2905	2905	2905	0
175	20241119	173000	72509080	2905	2905	2905	2905	0
176	20241119	172900	72509080	2905	2905	2905	2905	0
177	20241119	172800	72509080	2905	2905	2905	2905	0
178	20241119	172700	72509080	2905	2905	2905	2905	0
179	20241119	172600	72509080	2905	2905	2905	2905	0
180	20241119	172500	72509080	2905	2905	2905	2905	0
181	20241119	172400	72509080	2905	2905	2905	2905	0
182	20241119	172300	72509080	2905	2905	2905	2905	213
183	20241119	172200	72509080	2905	2905	2905	2905	0
184	20241119	172100	72509080	2905	2905	2905	2905	0
185	20241119	172000	72509080	2905	2905	2905	2905	0
186	20241119	171900	72509080	2905	2905	2905	2905	0
187	20241119	171800	72509080	2905	2905	2905	2905	0
188	20241119	171700	72509080	2905	2905	2905	2905	0
189	20241119	171600	72509080	2905	2905	2905	2905	0
190	20241119	171500	72509080	2905	2905	2905	2905	0
191	20241119	171400	72509080	2905	2905	2905	2905	0
192	20241119	171300	72509080	2905	2905	2905	2905	0
193	20241119	171200	72509080	2905	2905	2905	2905	0
194	20241119	171100	72509080	2905	2905	2905	2905	0
195	20241119	171000	72509080	2905	2905	2905	2905	0
196	20241119	170900	72509080	2905	2905	2905	2905	0
197	20241119	170800	72509080	2905	2905	2905	2905	0
198	20241119	170700	72509080	2905	2905	2905	2905	0
199	20241119	170600	72509080	2905	2905	2905	2905	0
200	20241119	170500	72509080	2905	2905	2905	2905	0
201	20241119	170400	72509080	2905	2905	2905	2905	0
202	20241119	170300	72509080	2905	2905	2905	2905	0
203	20241119	170200	72509080	2905	2905	2905	2905	0
204	20241119	170100	72509080	2905	2905	2905	2905	0
205	20241119	170000	72509080	2905	2905	2905	2905	0
206	20241119	165900	72509080	2905	2905	2905	2905	0
207	20241119	165800	72509080	2905	2905	2905	2905	0
208	20241119	165700	72509080	2905	2905	2905	2905	0
209	20241119	165600	72509080	2905	2905	2905	2905	0
210	20241119	165500	72509080	2905	2905	2905	2905	0
211	20241119	165400	72509080	2905	2905	2905	2905	0
212	20241119	165300	72509080	2905	2905	2905	2905	213
213	20241119	165200	72509080	2905	2905	2905	2905	0
214	20241119	165100	72509080	2905	2905	2905	2905	0
215	20241119	165000	72509080	2905	2905	2905	2905	0
216	20241119	164900	72509080	2905	2905	2905	2905	0
217	20241119	164800	72509080	2905	2905	2905	2905	0
218	20241119	164700	72509080	2905	2905	2905	2905	0
219	20241119	164600	72509080	2905	2905	2905	2905	0
220	20241119	164500	72509080	2905	2905	2905	2905	0
221	20241119	164400	72509080	2905	2905	2905	2905	0
222	20241119	164300	72509080	2905	2905	2905	2905	0
223	20241119	164200	72509080	2905	2905	2905	2905	0
224	20241119	164100	72509080	2905	2905	2905	2905	0
225	20241119	164000	72509080	2905	2905	2905	2905	0
226	20241119	163900	72509080	2905	2905	2905	2905	0
227	20241119	163800	72509080	2905	2905	2905	2905	0
228	20241119	163700	72509080	2905	2905	2905	2905	0
229	20241119	163600	72509080	2905	2905	2905	2905	0
230	20241119	163500	72509080	2905	2905	2905	2905	0
231	20241119	163400	72509080	2905	2905	2905	2905	0
232	20241119	163300	72509080	2905	2905	2905	2905	0
233	20241119	163200	72509080	2905	2905	2905	2905	0
234	20241119	163100	72509080	2905	2905	2905	2905	0
235	20241119	163000	72509080	2905	2905	2905	2905	0
236	20241119	162900	72509080	2905	2905	2905	2905	0
237	20241119	162800	72509080	2905	2905	2905	2905	0
238	20241119	162700	72509080	2905	2905	2905	2905	0
239	20241119	162600	72509080	2905	2905	2905	2905	0
240	20241119	162500	72509080	2905	2905	2905	2905	0
241	20241119	162400	72509080	2905	2905	2905	2905	0
242	20241119	162300	72509080	2905	2905	2905	2905	213
243	20241119	162200	72509080	2905	2905	2905	2905	0
244	20241119	162100	72509080	2905	2905	2905	2905	0
245	20241119	162000	72509080	2905	2905	2905	2905	0
246	20241119	161900	72509080	2905	2905	2905	2905	0
247	20241119	161800	72509080	2905	2905	2905	2905	0
248	20241119	161700	72509080	2905	2905	2905	2905	0
249	20241119	161600	72509080	2905	2905	2905	2905	0
250	20241119	161500	72509080	2905	2905	2905	2905	0
251	20241119	161400	72509080	2905	2905	2905	2905	0
252	20241119	161300	72509080	2905	2905	2905	2905	0
253	20241119	161200	72509080	2905	2905	2905	2905	0
254	20241119	161100	72509080	2905	2905	2905	2905	0
255	20241119	161000	72509080	2905	2905	2905	2905	0
256	20241119	160900	72509080	2905	2905	2905	2905	0
257	20241119	160800	72509080	2905	2905	2905	2905	0
258	20241119	160700	72509080	2905	2905	2905	2905	0
259	20241119	160600	72509080	2905	2905	2905	2905	0
260	20241119	160500	72509080	2905	2905	2905	2905	0
261	20241119	160400	72509080	2905	2905	2905	2905	0
262	20241119	160300	72509080	2905	2905	2905	2905	0
263	20241119	160200	72509080	2905	2905	2905	2905	0
264	20241119	160100	72509080	2905	2905	2905	2905	0
265	20241119	160000	72509080	2905	2905	2905	2905	0
266	20241119	155900	72509080	2905	2905	2905	2905	0
267	20241119	155800	72509080	2905	2905	2905	2905	0
268	20241119	155700	72509080	2905	2905	2905	2905	0
269	20241119	155600	72509080	2905	2905	2905	2905	0
270	20241119	155500	72509080	2905	2905	2905	2905	0
271	20241119	155400	72509080	2905	2905	2905	2905	0
272	20241119	155300	72509080	2905	2905	2905	2905	213
273	20241119	155200	72509080	2905	2905	2905	2905	0
274	20241119	155100	72509080	2905	2905	2905	2905	0
275	20241119	155000	72509080	2905	2905	2905	2905	0
276	20241119	154900	72509080	2905	2905	2905	2905	0
277	20241119	154800	72509080	2905	2905	2905	2905	0
278	20241119	154700	72509080	2905	2905	2905	2905	0
279	20241119	154600	72509080	2905	2905	2905	2905	0
280	20241119	154500	72509080	2905	2905	2905	2905	0
281	20241119	154400	72509080	2905	2905	2905	2905	0
282	20241119	154300	72509080	2905	2905	2905	2905	0
283	20241119	154200	72509080	2905	2905	2905	2905	0
284	20241119	154100	72509080	2905	2905	2905	2905	0
285	20241119	154000	72509080	2905	2905	2905	2905	0
286	20241119	153900	72509080	2905	2905	2905	2905	0
287	20241119	153800	72509080	2905	2905	2905	2905	0
288	20241119	153700	72509080	2905	2905	2905	2905	0
289	20241119	153600	72509080	2905	2905	2905	2905	0
290	20241119	153500	72509080	2905	2905	2905	2905	0
291	20241119	153400	72509080	2905	2905	2905	2905	0
292	20241119	153300	72509080	2905	2905	2905	2905	0
293	20241119	153200	72509080	2905	2905	2905	2905	0
294	20241119	153100	72509080	2905	2905	2905	2905	0
295	20241119	153000	72509080	2905	2905	2905	2905	213
296	20241119	152900	71890315	2905	2905	2905	2905	0
297	20241119	152800	71890315	2905	2905	2905	2905	0
298	20241119	152700	71890315	2905	2905	2905	2905	0
299	20241119	152600	71890315	2905	2905	2905	2905	0
300	20241119	152500	71890315	2905	2905	2905	2905	0
301	20241119	152400	71890315	2905	2905	2905	2905	0
302	20241119	152300	71890315	2905	2905	2905	2905	0
303	20241119	152200	71890315	2905	2905	2905	2905	0
304	20241119	152100	71890315	2905	2905	2905	2905	0
305	20241119	152000	71890315	2905	2905	2905	2905	0
306	20241119	151900	71890315	2905	2905	2905	2905	0
307	20241119	151800	71890315	2905	2905	2905	2905	1
308	20241119	151700	71887410	2905	2905	2905	2905	0
309	20241119	151600	71887410	2905	2905	2905	2905	0
310	20241119	151500	71887410	2905	2905	2905	2905	0
311	20241119	151400	71887410	2905	2905	2905	2905	3
312	20241119	151300	71878695	2900	2890	2900	2890	1490
313	20241119	151200	67562695	2900	2900	2900	2900	0
314	20241119	151100	67562695	2900	2900	2900	2900	10
315	20241119	151000	67533695	2905	2905	2905	2905	0
316	20241119	150900	67533695	2905	2905	2905	2905	0
317	20241119	150800	67533695	2905	2905	2905	2905	0
318	20241119	150700	67533695	2905	2905	2905	2905	0
319	20241119	150600	67533695	2905	2905	2905	2905	0
320	20241119	150500	67533695	2905	2905	2905	2905	0
321	20241119	150400	67533695	2905	2905	2905	2905	19
322	20241119	150300	67478500	2905	2905	2905	2905	2
323	20241119	150200	67472690	2905	2905	2905	2905	349
324	20241119	150100	66458845	2900	2900	2900	2900	0
325	20241119	150000	66458845	2900	2900	2900	2900	0
326	20241119	145900	66458845	2900	2900	2900	2900	0
327	20241119	145800	66458845	2900	2900	2900	2900	0
328	20241119	145700	66458845	2900	2900	2900	2900	0
329	20241119	145600	66458845	2900	2900	2900	2900	0
330	20241119	145500	66458845	2900	2880	2900	2880	145
331	20241119	145400	66039245	2905	2905	2905	2905	0
332	20241119	145300	66039245	2905	2905	2905	2905	0
333	20241119	145200	66039245	2905	2905	2905	2905	0
334	20241119	145100	66039245	2905	2905	2905	2905	1
335	20241119	145000	66036340	2905	2905	2905	2905	0
336	20241119	144900	66036340	2905	2905	2905	2905	0
337	20241119	144800	66036340	2905	2880	2905	2880	1000
338	20241119	144700	63146005	2865	2875	2875	2865	2015
339	20241119	144600	57367540	2895	2895	2895	2895	0
340	20241119	144500	57367540	2895	2895	2895	2895	0
341	20241119	144400	57367540	2895	2895	2895	2895	0
342	20241119	144300	57367540	2895	2895	2895	2895	1
343	20241119	144200	57364645	2865	2870	2870	2865	999
344	20241119	144100	54502505	2900	2900	2900	2900	1
345	20241119	144000	54499605	2895	2895	2895	2895	1
346	20241119	143900	54496710	2905	2905	2905	2905	0
347	20241119	143800	54496710	2905	2905	2905	2905	0
348	20241119	143700	54496710	2905	2905	2905	2905	0
349	20241119	143600	54496710	2905	2905	2905	2905	0
350	20241119	143500	54496710	2905	2905	2905	2905	0
351	20241119	143400	54496710	2905	2905	2905	2905	0
352	20241119	143300	54496710	2905	2880	2905	2880	486
353	20241119	143200	53094970	2880	2880	2880	2880	0
354	20241119	143100	53094970	2880	2880	2880	2880	0
355	20241119	143000	53094970	2880	2875	2880	2875	100
356	20241119	142900	52807425	2875	2875	2875	2875	0
357	20241119	142800	52807425	2875	2875	2875	2875	10
358	20241119	142700	52778675	2880	2880	2880	2880	0
359	20241119	142600	52778675	2880	2880	2880	2880	0
360	20241119	142500	52778675	2880	2880	2880	2880	0
361	20241119	142400	52778675	2880	2880	2880	2880	0
362	20241119	142300	52778675	2880	2880	2880	2880	0
363	20241119	142200	52778675	2880	2880	2880	2880	0
364	20241119	142100	52778675	2880	2880	2880	2880	0
365	20241119	142000	52778675	2880	2880	2880	2880	0
366	20241119	141900	52778675	2880	2880	2880	2880	0
367	20241119	141800	52778675	2880	2880	2880	2880	0
368	20241119	141700	52778675	2880	2880	2880	2880	0
369	20241119	141600	52778675	2880	2880	2880	2880	0
370	20241119	141500	52778675	2880	2880	2880	2880	0
371	20241119	141400	52778675	2880	2880	2880	2880	10
372	20241119	141300	52749875	2885	2845	2885	2845	600
373	20241119	141200	51037165	2855	2855	2855	2855	0
374	20241119	141100	51037165	2855	2855	2855	2855	0
375	20241119	141000	51037165	2855	2855	2855	2855	0
376	20241119	140900	51037165	2855	2855	2855	2855	0
377	20241119	140800	51037165	2855	2855	2855	2855	0
378	20241119	140700	51037165	2855	2855	2855	2855	0
379	20241119	140600	51037165	2855	2855	2855	2855	0
380	20241119	140500	51037165	2855	2855	2855	2855	0
381	20241119	140400	51037165	2855	2855	2855	2855	0
382	20241119	140300	51037165	2855	2855	2855	2855	0
383	20241119	140200	51037165	2855	2855	2855	2855	0
384	20241119	140100	51037165	2855	2855	2855	2855	0
385	20241119	140000	51037165	2855	2855	2855	2855	0
386	20241119	135900	51037165	2855	2855	2855	2855	0
387	20241119	135800	51037165	2855	2855	2855	2855	0
388	20241119	135700	51037165	2855	2855	2855	2855	0
389	20241119	135600	51037165	2855	2855	2855	2855	0
390	20241119	135500	51037165	2855	2855	2855	2855	0
391	20241119	135400	51037165	2855	2855	2855	2855	1
392	20241119	135300	51034310	2855	2855	2855	2855	0
393	20241119	135200	51034310	2855	2855	2855	2855	0
394	20241119	135100	51034310	2855	2855	2855	2855	0
395	20241119	135000	51034310	2855	2900	2900	2820	2277
396	20241119	134900	44562190	2905	2905	2905	2905	0
397	20241119	134800	44562190	2905	2905	2905	2905	0
398	20241119	134700	44562190	2905	2905	2905	2905	0
399	20241119	134600	44562190	2905	2905	2905	2905	0
400	20241119	134500	44562190	2905	2905	2905	2905	1
401	20241119	134400	44559285	2905	2905	2905	2905	0
402	20241119	134300	44559285	2905	2905	2905	2905	0
403	20241119	134200	44559285	2905	2905	2905	2905	0
404	20241119	134100	44559285	2905	2905	2905	2905	0
405	20241119	134000	44559285	2905	2905	2905	2905	617
406	20241119	133900	42766900	2905	2905	2905	2900	12
407	20241119	133800	42732090	2900	2900	2900	2900	73
408	20241119	133700	42520390	2900	2900	2900	2900	0
409	20241119	133600	42520390	2900	2895	2900	2890	209
410	20241119	133500	41915120	2890	2890	2890	2890	0
411	20241119	133400	41915120	2890	2890	2890	2890	426
412	20241119	133300	40683980	2890	2890	2890	2890	1
413	20241119	133200	40681090	2840	2840	2840	2840	0
414	20241119	133100	40681090	2840	2840	2840	2840	0
415	20241119	133000	40681090	2840	2840	2840	2840	0
416	20241119	132900	40681090	2840	2885	2885	2840	800
417	20241119	132800	38386710	2905	2905	2905	2905	0
418	20241119	132700	38386710	2905	2905	2905	2905	0
419	20241119	132600	38386710	2905	2905	2905	2905	0
420	20241119	132500	38386710	2905	2905	2905	2905	0
421	20241119	132400	38386710	2905	2905	2905	2905	0
422	20241119	132300	38386710	2905	2905	2905	2905	0
423	20241119	132200	38386710	2905	2905	2905	2905	0
424	20241119	132100	38386710	2905	2905	2905	2905	0
425	20241119	132000	38386710	2905	2905	2905	2905	1
426	20241119	131900	38383805	2885	2885	2885	2885	5
427	20241119	131800	38369380	2905	2905	2905	2905	0
428	20241119	131700	38369380	2905	2905	2905	2905	0
429	20241119	131600	38369380	2905	2905	2905	2905	0
430	20241119	131500	38369380	2905	2905	2905	2905	0
431	20241119	131400	38369380	2905	2905	2905	2905	0
432	20241119	131300	38369380	2905	2905	2905	2905	0
433	20241119	131200	38369380	2905	2905	2905	2905	0
434	20241119	131100	38369380	2905	2905	2905	2905	1
435	20241119	131000	38366475	2905	2905	2905	2905	0
436	20241119	130900	38366475	2905	2905	2905	2905	0
437	20241119	130800	38366475	2905	2905	2905	2905	0
438	20241119	130700	38366475	2905	2905	2905	2905	0
439	20241119	130600	38366475	2905	2905	2905	2905	0
440	20241119	130500	38366475	2905	2905	2905	2905	0
441	20241119	130400	38366475	2905	2905	2905	2905	1
442	20241119	130300	38363570	2885	2885	2885	2885	27
443	20241119	130200	38285675	2885	2885	2885	2885	2050
444	20241119	130100	32371425	2905	2905	2905	2905	2
445	20241119	130000	32365615	2905	2905	2905	2905	0
446	20241119	125900	32365615	2905	2905	2905	2905	0
447	20241119	125800	32365615	2905	2905	2905	2905	0
448	20241119	125700	32365615	2905	2905	2905	2905	0
449	20241119	125600	32365615	2905	2905	2905	2905	0
450	20241119	125500	32365615	2905	2905	2905	2905	0
451	20241119	125400	32365615	2905	2905	2905	2905	0
452	20241119	125300	32365615	2905	2905	2905	2905	0
453	20241119	125200	32365615	2905	2905	2905	2905	0
454	20241119	125100	32365615	2905	2900	2905	2900	11
455	20241119	125000	32333685	2905	2905	2905	2905	0
456	20241119	124900	32333685	2905	2905	2905	2905	0
457	20241119	124800	32333685	2905	2905	2905	2905	0
458	20241119	124700	32333685	2905	2905	2905	2905	9
459	20241119	124600	32307540	2905	2905	2905	2905	0
460	20241119	124500	32307540	2905	2905	2905	2905	0
461	20241119	124400	32307540	2905	2905	2905	2905	0
462	20241119	124300	32307540	2905	2905	2905	2905	0
463	20241119	124200	32307540	2905	2905	2905	2905	0
464	20241119	124100	32307540	2905	2905	2905	2905	0
465	20241119	124000	32307540	2905	2905	2905	2905	0
466	20241119	123900	32307540	2905	2905	2905	2905	0
467	20241119	123800	32307540	2905	2905	2905	2905	1
468	20241119	123700	32304635	2900	2900	2900	2900	0
469	20241119	123600	32304635	2900	2895	2900	2895	995
470	20241119	123500	29419145	2880	2880	2880	2880	0
471	20241119	123400	29419145	2880	2880	2880	2880	0
472	20241119	123300	29419145	2880	2880	2880	2880	0
473	20241119	123200	29419145	2880	2880	2880	2880	0
474	20241119	123100	29419145	2880	2880	2880	2880	0
475	20241119	123000	29419145	2880	2880	2880	2880	0
476	20241119	122900	29419145	2880	2880	2880	2880	0
477	20241119	122800	29419145	2880	2880	2880	2880	0
478	20241119	122700	29419145	2880	2880	2880	2880	2
479	20241119	122600	29413385	2900	2900	2900	2900	0
480	20241119	122500	29413385	2900	2900	2900	2900	0
481	20241119	122400	29413385	2900	2900	2900	2900	0
482	20241119	122300	29413385	2900	2900	2900	2900	0
483	20241119	122200	29413385	2900	2900	2900	2900	0
484	20241119	122100	29413385	2900	2900	2900	2900	0
485	20241119	122000	29413385	2900	2900	2900	2900	1369
486	20241119	121900	25443285	2900	2900	2900	2900	0
487	20241119	121800	25443285	2900	2900	2900	2900	1044
488	20241119	121700	22415685	2900	2900	2900	2900	0
489	20241119	121600	22415685	2900	2900	2900	2900	0
490	20241119	121500	22415685	2900	2900	2900	2900	0
491	20241119	121400	22415685	2900	2900	2900	2900	0
492	20241119	121300	22415685	2900	2900	2900	2900	0
493	20241119	121200	22415685	2900	2900	2900	2900	0
494	20241119	121100	22415685	2900	2900	2900	2900	0
495	20241119	121000	22415685	2900	2900	2900	2900	0
496	20241119	120900	22415685	2900	2900	2900	2900	0
497	20241119	120800	22415685	2900	2900	2900	2900	0
498	20241119	120700	22415685	2900	2900	2900	2900	0
499	20241119	120600	22415685	2900	2900	2900	2900	0
500	20241119	120500	22415685	2900	2900	2900	2900	0
501	20241119	120400	22415685	2900	2900	2900	2900	0
502	20241119	120300	22415685	2900	2900	2900	2900	0
503	20241119	120200	22415685	2900	2900	2900	2900	0
504	20241119	120100	22415685	2900	2900	2900	2900	0
505	20241119	120000	22415685	2900	2900	2900	2900	0
506	20241119	115900	22415685	2900	2900	2900	2900	0
507	20241119	115800	22415685	2900	2900	2900	2900	105
508	20241119	115700	22111185	2900	2865	2900	2855	425
509	20241119	115600	20891095	2870	2870	2870	2870	0
510	20241119	115500	20891095	2870	2870	2870	2870	2
511	20241119	115400	20885355	2880	2880	2880	2880	0
512	20241119	115300	20885355	2880	2880	2880	2880	1
513	20241119	115200	20882475	2870	2880	2880	2870	534
514	20241119	115100	19344595	2870	2870	2870	2870	15
515	20241119	115000	19301545	2870	2870	2870	2870	30
516	20241119	114900	19215445	2880	2880	2880	2880	0
517	20241119	114800	19215445	2880	2880	2880	2880	0
518	20241119	114700	19215445	2880	2880	2880	2880	43
519	20241119	114600	19091605	2885	2885	2885	2885	130
520	20241119	114500	18716555	2880	2880	2880	2880	0
521	20241119	114400	18716555	2880	2880	2880	2880	0
522	20241119	114300	18716555	2880	2880	2880	2880	0
523	20241119	114200	18716555	2880	2880	2880	2880	0
524	20241119	114100	18716555	2880	2885	2885	2880	3
525	20241119	114000	18707910	2885	2885	2885	2885	0
526	20241119	113900	18707910	2885	2885	2885	2885	0
527	20241119	113800	18707910	2885	2885	2885	2885	0
528	20241119	113700	18707910	2885	2885	2885	2885	9
529	20241119	113600	18681945	2900	2900	2900	2900	0
530	20241119	113500	18681945	2900	2900	2900	2900	0
531	20241119	113400	18681945	2900	2900	2900	2900	0
532	20241119	113300	18681945	2900	2900	2900	2900	0
533	20241119	113200	18681945	2900	2900	2900	2900	0
534	20241119	113100	18681945	2900	2900	2900	2900	0
535	20241119	113000	18681945	2900	2900	2900	2900	0
536	20241119	112900	18681945	2900	2900	2900	2900	0
537	20241119	112800	18681945	2900	2900	2900	2900	0
538	20241119	112700	18681945	2900	2900	2900	2900	0
539	20241119	112600	18681945	2900	2900	2900	2900	2
540	20241119	112500	18676145	2900	2900	2900	2900	2
541	20241119	112400	18670345	2900	2900	2900	2900	0
542	20241119	112300	18670345	2900	2900	2900	2900	1
543	20241119	112200	18667445	2900	2900	2900	2900	0
544	20241119	112100	18667445	2900	2900	2900	2900	0
545	20241119	112000	18667445	2900	2900	2900	2900	0
546	20241119	111900	18667445	2900	2900	2900	2900	0
547	20241119	111800	18667445	2900	2900	2900	2900	0
548	20241119	111700	18667445	2900	2900	2900	2900	0
549	20241119	111600	18667445	2900	2900	2900	2900	0
550	20241119	111500	18667445	2900	2900	2900	2900	0
551	20241119	111400	18667445	2900	2900	2900	2900	1
552	20241119	111300	18664545	2900	2900	2900	2900	0
553	20241119	111200	18664545	2900	2900	2900	2900	0
554	20241119	111100	18664545	2900	2900	2900	2900	0
555	20241119	111000	18664545	2900	2900	2900	2900	0
556	20241119	110900	18664545	2900	2900	2900	2900	0
557	20241119	110800	18664545	2900	2900	2900	2900	0
558	20241119	110700	18664545	2900	2900	2900	2900	0
559	20241119	110600	18664545	2900	2900	2900	2900	0
560	20241119	110500	18664545	2900	2900	2900	2900	108
561	20241119	110400	18351345	2895	2895	2895	2895	0
562	20241119	110300	18351345	2895	2895	2895	2895	0
563	20241119	110200	18351345	2895	2895	2895	2895	0
564	20241119	110100	18351345	2895	2895	2895	2895	0
565	20241119	110000	18351345	2895	2895	2895	2895	0
566	20241119	105900	18351345	2895	2895	2895	2895	337
567	20241119	105800	17375730	2895	2895	2895	2895	300
568	20241119	105700	16507230	2890	2890	2890	2890	0
569	20241119	105600	16507230	2890	2890	2890	2890	143
570	20241119	105500	16093960	2890	2890	2890	2890	0
571	20241119	105400	16093960	2890	2890	2890	2890	0
572	20241119	105300	16093960	2890	2890	2890	2890	0
573	20241119	105200	16093960	2890	2890	2890	2890	581
574	20241119	105100	14414870	2890	2890	2890	2890	1
575	20241119	105000	14411980	2890	2890	2890	2890	1
576	20241119	104900	14409090	2850	2875	2885	2850	502
577	20241119	104800	12961350	2885	2885	2885	2885	0
578	20241119	104700	12961350	2885	2875	2885	2875	100
579	20241119	104600	12673700	2870	2870	2870	2870	0
580	20241119	104500	12673700	2870	2870	2870	2870	0
581	20241119	104400	12673700	2870	2870	2870	2870	0
582	20241119	104300	12673700	2870	2870	2870	2870	17
583	20241119	104200	12624910	2870	2870	2870	2870	0
584	20241119	104100	12624910	2870	2870	2870	2870	1
585	20241119	104000	12622040	2870	2870	2870	2870	2
586	20241119	103900	12616300	2865	2865	2865	2865	0
587	20241119	103800	12616300	2865	2865	2865	2865	0
588	20241119	103700	12616300	2865	2865	2865	2865	599
589	20241119	103600	10900165	2860	2860	2860	2860	412
590	20241119	103500	9721845	2860	2860	2860	2860	0
591	20241119	103400	9721845	2860	2860	2860	2860	0
592	20241119	103300	9721845	2860	2860	2860	2860	12
593	20241119	103200	9687525	2860	2860	2860	2860	2
594	20241119	103100	9681805	2860	2860	2860	2860	0
595	20241119	103000	9681805	2860	2860	2860	2860	2
596	20241119	102900	9676085	2860	2860	2860	2860	0
597	20241119	102800	9676085	2860	2860	2860	2860	1
598	20241119	102700	9673225	2865	2865	2865	2865	0
599	20241119	102600	9673225	2865	2865	2865	2865	0
600	20241119	102500	9673225	2865	2865	2865	2865	0
601	20241119	102400	9673225	2865	2865	2865	2865	0
602	20241119	102300	9673225	2865	2865	2865	2865	0
603	20241119	102200	9673225	2865	2865	2865	2865	0
604	20241119	102100	9673225	2865	2865	2865	2865	0
605	20241119	102000	9673225	2865	2865	2865	2865	0
606	20241119	101900	9673225	2865	2865	2865	2865	1
607	20241119	101800	9670360	2865	2865	2865	2865	0
608	20241119	101700	9670360	2865	2865	2865	2865	0
609	20241119	101600	9670360	2865	2855	2865	2855	41
610	20241119	101500	9553065	2855	2855	2855	2855	0
611	20241119	101400	9553065	2855	2855	2855	2855	0
612	20241119	101300	9553065	2855	2855	2855	2855	0
613	20241119	101200	9553065	2855	2855	2855	2855	0
614	20241119	101100	9553065	2855	2855	2855	2855	103
615	20241119	101000	9259000	2850	2850	2850	2850	0
616	20241119	100900	9259000	2850	2850	2850	2850	0
617	20241119	100800	9259000	2850	2850	2850	2850	0
618	20241119	100700	9259000	2850	2850	2850	2850	0
619	20241119	100600	9259000	2850	2850	2850	2850	1
620	20241119	100500	9256150	2830	2830	2830	2830	37
621	20241119	100400	9151440	2830	2830	2830	2830	0
622	20241119	100300	9151440	2830	2830	2830	2830	2
623	20241119	100200	9145780	2830	2830	2830	2830	20
624	20241119	100100	9089180	2840	2850	2850	2840	40
625	20241119	100000	8975380	2850	2825	2850	2825	356
626	20241119	095900	7968105	2820	2820	2820	2820	122
627	20241119	095800	7624065	2830	2830	2830	2830	0
628	20241119	095700	7624065	2830	2830	2830	2830	0
629	20241119	095600	7624065	2830	2830	2830	2830	0
630	20241119	095500	7624065	2830	2830	2830	2830	0
631	20241119	095400	7624065	2830	2830	2830	2830	0
632	20241119	095300	7624065	2830	2830	2830	2830	0
633	20241119	095200	7624065	2830	2830	2830	2830	0
634	20241119	095100	7624065	2830	2830	2830	2830	0
635	20241119	095000	7624065	2830	2830	2830	2830	0
636	20241119	094900	7624065	2830	2830	2830	2830	0
637	20241119	094800	7624065	2830	2830	2830	2830	0
638	20241119	094700	7624065	2830	2830	2830	2830	0
639	20241119	094600	7624065	2830	2830	2830	2830	0
640	20241119	094500	7624065	2830	2830	2830	2830	0
641	20241119	094400	7624065	2830	2830	2830	2830	0
642	20241119	094300	7624065	2830	2830	2830	2830	0
643	20241119	094200	7624065	2830	2825	2830	2825	261
644	20241119	094100	6886735	2830	2830	2830	2830	2
645	20241119	094000	6881075	2830	2830	2830	2830	0
646	20241119	093900	6881075	2830	2830	2830	2830	0
647	20241119	093800	6881075	2830	2830	2830	2830	0
648	20241119	093700	6881075	2830	2830	2830	2830	0
649	20241119	093600	6881075	2830	2830	2830	2830	0
650	20241119	093500	6881075	2830	2830	2830	2830	0
651	20241119	093400	6881075	2830	2830	2830	2830	50
652	20241119	093300	6739575	2830	2825	2830	2825	100
653	20241119	093200	6456595	2830	2830	2830	2830	0
654	20241119	093100	6456595	2830	2830	2830	2830	0
655	20241119	093000	6456595	2830	2830	2830	2830	0
656	20241119	092900	6456595	2830	2830	2830	2830	0
657	20241119	092800	6456595	2830	2830	2830	2830	0
658	20241119	092700	6456595	2830	2830	2830	2830	0
659	20241119	092600	6456595	2830	2830	2830	2830	0
660	20241119	092500	6456595	2830	2830	2830	2830	0
661	20241119	092400	6456595	2830	2830	2830	2830	0
662	20241119	092300	6456595	2830	2820	2830	2820	310
663	20241119	092200	5580065	2790	2790	2790	2790	100
664	20241119	092100	5301065	2790	2790	2790	2790	0
665	20241119	092000	5301065	2790	2790	2790	2790	0
666	20241119	091900	5301065	2790	2790	2790	2790	0
667	20241119	091800	5301065	2790	2790	2790	2790	0
668	20241119	091700	5301065	2790	2790	2790	2790	0
669	20241119	091600	5301065	2790	2790	2790	2790	0
670	20241119	091500	5301065	2790	2795	2795	2790	34
671	20241119	091400	5206155	2795	2795	2795	2795	0
672	20241119	091300	5206155	2795	2795	2795	2795	0
673	20241119	091200	5206155	2795	2795	2795	2795	0
674	20241119	091100	5206155	2795	2795	2795	2795	0
675	20241119	091000	5206155	2795	2795	2795	2795	0
676	20241119	090900	5206155	2795	2795	2795	2795	0
677	20241119	090800	5206155	2795	2840	2840	2790	934
678	20241119	090700	2591715	2840	2840	2840	2840	212
679	20241119	090600	1989635	2845	2845	2845	2845	0
680	20241119	090500	1989635	2845	2845	2845	2845	8
681	20241119	090400	1966875	2845	2845	2845	2845	1
682	20241119	090300	1964030	2845	2845	2845	2845	557
683	20241119	090200	379365	2840	2845	2845	2840	119
684	20241119	090100	41400	2760	2760	2760	2760	0
685	20241119	090000	41400	2760	2760	2760	2760	15