KissMeData/019180/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190300	119657970	2970	2970	2970	2970	1847
3	20241113	190200	119657970	2970	2970	2970	2970	0
4	20241113	190100	119657970	2970	2970	2970	2970	0
5	20241113	190000	119657970	2970	2970	2970	2970	0
6	20241113	185900	119657970	2970	2970	2970	2970	0
7	20241113	185800	119657970	2970	2970	2970	2970	0
8	20241113	185700	119657970	2970	2970	2970	2970	0
9	20241113	185600	119657970	2970	2970	2970	2970	0
10	20241113	185500	119657970	2970	2970	2970	2970	0
11	20241113	185400	119657970	2970	2970	2970	2970	0
12	20241113	185300	119657970	2970	2970	2970	2970	0
13	20241113	185200	119657970	2970	2970	2970	2970	0
14	20241113	185100	119657970	2970	2970	2970	2970	0
15	20241113	185000	119657970	2970	2970	2970	2970	0
16	20241113	184900	119657970	2970	2970	2970	2970	0
17	20241113	184800	119657970	2970	2970	2970	2970	0
18	20241113	184700	119657970	2970	2970	2970	2970	0
19	20241113	184600	119657970	2970	2970	2970	2970	0
20	20241113	184500	119657970	2970	2970	2970	2970	0
21	20241113	184400	119657970	2970	2970	2970	2970	0
22	20241113	184300	119657970	2970	2970	2970	2970	0
23	20241113	184200	119657970	2970	2970	2970	2970	0
24	20241113	184100	119657970	2970	2970	2970	2970	0
25	20241113	184000	119657970	2970	2970	2970	2970	0
26	20241113	183900	119657970	2970	2970	2970	2970	0
27	20241113	183800	119657970	2970	2970	2970	2970	0
28	20241113	183700	119657970	2970	2970	2970	2970	0
29	20241113	183600	119657970	2970	2970	2970	2970	0
30	20241113	183500	119657970	2970	2970	2970	2970	0
31	20241113	183400	119657970	2970	2970	2970	2970	0
32	20241113	183300	119657970	2970	2970	2970	2970	1847
33	20241113	183200	119657970	2970	2970	2970	2970	0
34	20241113	183100	119657970	2970	2970	2970	2970	0
35	20241113	183000	119657970	2970	2970	2970	2970	0
36	20241113	182900	119657970	2970	2970	2970	2970	0
37	20241113	182800	119657970	2970	2970	2970	2970	0
38	20241113	182700	119657970	2970	2970	2970	2970	0
39	20241113	182600	119657970	2970	2970	2970	2970	0
40	20241113	182500	119657970	2970	2970	2970	2970	0
41	20241113	182400	119657970	2970	2970	2970	2970	0
42	20241113	182300	119657970	2970	2970	2970	2970	0
43	20241113	182200	119657970	2970	2970	2970	2970	0
44	20241113	182100	119657970	2970	2970	2970	2970	0
45	20241113	182000	119657970	2970	2970	2970	2970	0
46	20241113	181900	119657970	2970	2970	2970	2970	0
47	20241113	181800	119657970	2970	2970	2970	2970	0
48	20241113	181700	119657970	2970	2970	2970	2970	0
49	20241113	181600	119657970	2970	2970	2970	2970	0
50	20241113	181500	119657970	2970	2970	2970	2970	0
51	20241113	181400	119657970	2970	2970	2970	2970	0
52	20241113	181300	119657970	2970	2970	2970	2970	0
53	20241113	181200	119657970	2970	2970	2970	2970	0
54	20241113	181100	119657970	2970	2970	2970	2970	0
55	20241113	181000	119657970	2970	2970	2970	2970	0
56	20241113	180900	119657970	2970	2970	2970	2970	0
57	20241113	180800	119657970	2970	2970	2970	2970	0
58	20241113	180700	119657970	2970	2970	2970	2970	0
59	20241113	180600	119657970	2970	2970	2970	2970	0
60	20241113	180500	119657970	2970	2970	2970	2970	0
61	20241113	180400	119657970	2970	2970	2970	2970	0
62	20241113	180300	119657970	2970	2970	2970	2970	1847
63	20241113	180200	119657970	2970	2970	2970	2970	0
64	20241113	180100	119657970	2970	2970	2970	2970	0
65	20241113	180000	119657970	2970	2970	2970	2970	0
66	20241113	175900	119657970	2970	2970	2970	2970	0
67	20241113	175800	119657970	2970	2970	2970	2970	0
68	20241113	175700	119657970	2970	2970	2970	2970	0
69	20241113	175600	119657970	2970	2970	2970	2970	0
70	20241113	175500	119657970	2970	2970	2970	2970	0
71	20241113	175400	119657970	2970	2970	2970	2970	0
72	20241113	175300	119657970	2970	2970	2970	2970	0
73	20241113	175200	119657970	2970	2970	2970	2970	0
74	20241113	175100	119657970	2970	2970	2970	2970	0
75	20241113	175000	119657970	2970	2970	2970	2970	0
76	20241113	174900	119657970	2970	2970	2970	2970	0
77	20241113	174800	119657970	2970	2970	2970	2970	0
78	20241113	174700	119657970	2970	2970	2970	2970	0
79	20241113	174600	119657970	2970	2970	2970	2970	0
80	20241113	174500	119657970	2970	2970	2970	2970	0
81	20241113	174400	119657970	2970	2970	2970	2970	0
82	20241113	174300	119657970	2970	2970	2970	2970	0
83	20241113	174200	119657970	2970	2970	2970	2970	0
84	20241113	174100	119657970	2970	2970	2970	2970	0
85	20241113	174000	119657970	2970	2970	2970	2970	0
86	20241113	173900	119657970	2970	2970	2970	2970	0
87	20241113	173800	119657970	2970	2970	2970	2970	0
88	20241113	173700	119657970	2970	2970	2970	2970	0
89	20241113	173600	119657970	2970	2970	2970	2970	0
90	20241113	173500	119657970	2970	2970	2970	2970	0
91	20241113	173400	119657970	2970	2970	2970	2970	0
92	20241113	173300	119657970	2970	2970	2970	2970	1847
93	20241113	173200	119657970	2970	2970	2970	2970	0
94	20241113	173100	119657970	2970	2970	2970	2970	0
95	20241113	173000	119657970	2970	2970	2970	2970	0
96	20241113	172900	119657970	2970	2970	2970	2970	0
97	20241113	172800	119657970	2970	2970	2970	2970	0
98	20241113	172700	119657970	2970	2970	2970	2970	0
99	20241113	172600	119657970	2970	2970	2970	2970	0
100	20241113	172500	119657970	2970	2970	2970	2970	0
101	20241113	172400	119657970	2970	2970	2970	2970	0
102	20241113	172300	119657970	2970	2970	2970	2970	0
103	20241113	172200	119657970	2970	2970	2970	2970	0
104	20241113	172100	119657970	2970	2970	2970	2970	0
105	20241113	172000	119657970	2970	2970	2970	2970	0
106	20241113	171900	119657970	2970	2970	2970	2970	0
107	20241113	171800	119657970	2970	2970	2970	2970	0
108	20241113	171700	119657970	2970	2970	2970	2970	0
109	20241113	171600	119657970	2970	2970	2970	2970	0
110	20241113	171500	119657970	2970	2970	2970	2970	0
111	20241113	171400	119657970	2970	2970	2970	2970	0
112	20241113	171300	119657970	2970	2970	2970	2970	0
113	20241113	171200	119657970	2970	2970	2970	2970	0
114	20241113	171100	119657970	2970	2970	2970	2970	0
115	20241113	171000	119657970	2970	2970	2970	2970	0
116	20241113	170900	119657970	2970	2970	2970	2970	0
117	20241113	170800	119657970	2970	2970	2970	2970	0
118	20241113	170700	119657970	2970	2970	2970	2970	0
119	20241113	170600	119657970	2970	2970	2970	2970	0
120	20241113	170500	119657970	2970	2970	2970	2970	0
121	20241113	170400	119657970	2970	2970	2970	2970	0
122	20241113	170300	119657970	2970	2970	2970	2970	1847
123	20241113	170200	119657970	2970	2970	2970	2970	0
124	20241113	170100	119657970	2970	2970	2970	2970	0
125	20241113	170000	119657970	2970	2970	2970	2970	0
126	20241113	165900	119657970	2970	2970	2970	2970	0
127	20241113	165800	119657970	2970	2970	2970	2970	0
128	20241113	165700	119657970	2970	2970	2970	2970	0
129	20241113	165600	119657970	2970	2970	2970	2970	0
130	20241113	165500	119657970	2970	2970	2970	2970	0
131	20241113	165400	119657970	2970	2970	2970	2970	0
132	20241113	165300	119657970	2970	2970	2970	2970	0
133	20241113	165200	119657970	2970	2970	2970	2970	0
134	20241113	165100	119657970	2970	2970	2970	2970	0
135	20241113	165000	119657970	2970	2970	2970	2970	0
136	20241113	164900	119657970	2970	2970	2970	2970	0
137	20241113	164800	119657970	2970	2970	2970	2970	0
138	20241113	164700	119657970	2970	2970	2970	2970	0
139	20241113	164600	119657970	2970	2970	2970	2970	0
140	20241113	164500	119657970	2970	2970	2970	2970	0
141	20241113	164400	119657970	2970	2970	2970	2970	0
142	20241113	164300	119657970	2970	2970	2970	2970	0
143	20241113	164200	119657970	2970	2970	2970	2970	0
144	20241113	164100	119657970	2970	2970	2970	2970	0
145	20241113	164000	119657970	2970	2970	2970	2970	0
146	20241113	163900	119657970	2970	2970	2970	2970	0
147	20241113	163800	119657970	2970	2970	2970	2970	0
148	20241113	163700	119657970	2970	2970	2970	2970	0
149	20241113	163600	119657970	2970	2970	2970	2970	0
150	20241113	163500	119657970	2970	2970	2970	2970	0
151	20241113	163400	119657970	2970	2970	2970	2970	0
152	20241113	163300	119657970	2970	2970	2970	2970	1847
153	20241113	163200	119657970	2970	2970	2970	2970	0
154	20241113	163100	119657970	2970	2970	2970	2970	0
155	20241113	163000	119657970	2970	2970	2970	2970	0
156	20241113	162900	119657970	2970	2970	2970	2970	0
157	20241113	162800	119657970	2970	2970	2970	2970	0
158	20241113	162700	119657970	2970	2970	2970	2970	0
159	20241113	162600	119657970	2970	2970	2970	2970	0
160	20241113	162500	119657970	2970	2970	2970	2970	0
161	20241113	162400	119657970	2970	2970	2970	2970	0
162	20241113	162300	119657970	2970	2970	2970	2970	0
163	20241113	162200	119657970	2970	2970	2970	2970	0
164	20241113	162100	119657970	2970	2970	2970	2970	0
165	20241113	162000	119657970	2970	2970	2970	2970	0
166	20241113	161900	119657970	2970	2970	2970	2970	0
167	20241113	161800	119657970	2970	2970	2970	2970	0
168	20241113	161700	119657970	2970	2970	2970	2970	0
169	20241113	161600	119657970	2970	2970	2970	2970	0
170	20241113	161500	119657970	2970	2970	2970	2970	0
171	20241113	161400	119657970	2970	2970	2970	2970	0
172	20241113	161300	119657970	2970	2970	2970	2970	0
173	20241113	161200	119657970	2970	2970	2970	2970	0
174	20241113	161100	119657970	2970	2970	2970	2970	0
175	20241113	161000	119657970	2970	2970	2970	2970	0
176	20241113	160900	119657970	2970	2970	2970	2970	0
177	20241113	160800	119657970	2970	2970	2970	2970	0
178	20241113	160700	119657970	2970	2970	2970	2970	0
179	20241113	160600	119657970	2970	2970	2970	2970	0
180	20241113	160500	119657970	2970	2970	2970	2970	0
181	20241113	160400	119657970	2970	2970	2970	2970	0
182	20241113	160300	119657970	2970	2970	2970	2970	1847
183	20241113	160200	119657970	2970	2970	2970	2970	0
184	20241113	160100	119657970	2970	2970	2970	2970	0
185	20241113	160000	119657970	2970	2970	2970	2970	0
186	20241113	155900	119657970	2970	2970	2970	2970	0
187	20241113	155800	119657970	2970	2970	2970	2970	0
188	20241113	155700	119657970	2970	2970	2970	2970	0
189	20241113	155600	119657970	2970	2970	2970	2970	0
190	20241113	155500	119657970	2970	2970	2970	2970	0
191	20241113	155400	119657970	2970	2970	2970	2970	0
192	20241113	155300	119657970	2970	2970	2970	2970	0
193	20241113	155200	119657970	2970	2970	2970	2970	0
194	20241113	155100	119657970	2970	2970	2970	2970	0
195	20241113	155000	119657970	2970	2970	2970	2970	0
196	20241113	154900	119657970	2970	2970	2970	2970	0
197	20241113	154800	119657970	2970	2970	2970	2970	0
198	20241113	154700	119657970	2970	2970	2970	2970	0
199	20241113	154600	119657970	2970	2970	2970	2970	0
200	20241113	154500	119657970	2970	2970	2970	2970	0
201	20241113	154400	119657970	2970	2970	2970	2970	0
202	20241113	154300	119657970	2970	2970	2970	2970	0
203	20241113	154200	119657970	2970	2970	2970	2970	0
204	20241113	154100	119657970	2970	2970	2970	2970	0
205	20241113	154000	119657970	2970	2970	2970	2970	0
206	20241113	153900	119657970	2970	2970	2970	2970	0
207	20241113	153800	119657970	2970	2970	2970	2970	0
208	20241113	153700	119657970	2970	2970	2970	2970	0
209	20241113	153600	119657970	2970	2970	2970	2970	0
210	20241113	153500	119657970	2970	2970	2970	2970	0
211	20241113	153400	119657970	2970	2970	2970	2970	0
212	20241113	153300	119657970	2970	2970	2970	2970	1847
213	20241113	153200	119657970	2970	2970	2970	2970	0
214	20241113	153100	119657970	2970	2970	2970	2970	0
215	20241113	153000	119657970	2970	2970	2970	2970	1847
216	20241113	152900	114172380	2980	2980	2980	2980	0
217	20241113	152800	114172380	2980	2980	2980	2980	0
218	20241113	152700	114172380	2980	2980	2980	2980	0
219	20241113	152600	114172380	2980	2980	2980	2980	0
220	20241113	152500	114172380	2980	2980	2980	2980	0
221	20241113	152400	114172380	2980	2980	2980	2980	0
222	20241113	152300	114172380	2980	2980	2980	2980	0
223	20241113	152200	114172380	2980	2980	2980	2980	0
224	20241113	152100	114172380	2980	2980	2980	2980	0
225	20241113	152000	114172380	2980	2980	2980	2980	0
226	20241113	151900	114172380	2980	2960	2980	2960	797
227	20241113	151800	111805970	2965	2965	2965	2965	123
228	20241113	151700	111441275	2965	2965	2965	2965	0
229	20241113	151600	111441275	2965	2965	2965	2965	20
230	20241113	151500	111381975	2965	2965	2965	2965	0
231	20241113	151400	111381975	2965	2955	2965	2950	811
232	20241113	151300	108987860	2965	2965	2965	2965	1
233	20241113	151200	108984895	2965	2960	2965	2960	285
234	20241113	151100	108141290	2960	2970	2970	2960	216
235	20241113	151000	107500870	2970	2970	2970	2970	1
236	20241113	150900	107497900	2970	2970	2970	2970	0
237	20241113	150800	107497900	2970	2970	2970	2970	0
238	20241113	150700	107497900	2970	2970	2970	2970	0
239	20241113	150600	107497900	2970	2970	2970	2970	0
240	20241113	150500	107497900	2970	2970	2970	2970	0
241	20241113	150400	107497900	2970	2970	2970	2970	11
242	20241113	150300	107465230	2975	2975	2975	2975	117
243	20241113	150200	107117155	2975	2975	2975	2975	0
244	20241113	150100	107117155	2975	2975	2975	2975	7
245	20241113	150000	107096330	2975	2975	2975	2975	40
246	20241113	145900	106977330	2975	2955	2975	2955	1313
247	20241113	145800	103081015	2955	2965	2965	2955	1132
248	20241113	145700	99735325	2970	2970	2970	2970	1
249	20241113	145600	99732355	2970	2970	2970	2970	0
250	20241113	145500	99732355	2970	2970	2970	2970	0
251	20241113	145400	99732355	2970	2970	2970	2970	0
252	20241113	145300	99732355	2970	2970	2970	2970	0
253	20241113	145200	99732355	2970	2970	2970	2970	0
254	20241113	145100	99732355	2970	2965	2970	2965	102
255	20241113	145000	99429910	2965	2965	2965	2965	0
256	20241113	144900	99429910	2965	2965	2965	2965	0
257	20241113	144800	99429910	2965	2965	2965	2965	0
258	20241113	144700	99429910	2965	2965	2965	2965	0
259	20241113	144600	99429910	2965	2965	2965	2965	0
260	20241113	144500	99429910	2965	2965	2965	2965	60
261	20241113	144400	99252010	2965	2965	2965	2965	0
262	20241113	144300	99252010	2965	2965	2965	2965	0
263	20241113	144200	99252010	2965	2965	2965	2965	0
264	20241113	144100	99252010	2965	2965	2965	2965	3
265	20241113	144000	99243115	2965	2965	2965	2965	0
266	20241113	143900	99243115	2965	2965	2965	2965	0
267	20241113	143800	99243115	2965	2965	2965	2965	0
268	20241113	143700	99243115	2965	2965	2965	2965	0
269	20241113	143600	99243115	2965	2965	2965	2965	10
270	20241113	143500	99213465	2955	2955	2955	2955	99
271	20241113	143400	98920920	2960	2960	2960	2960	0
272	20241113	143300	98920920	2960	2960	2960	2960	0
273	20241113	143200	98920920	2960	2960	2960	2960	0
274	20241113	143100	98920920	2960	2960	2960	2960	0
275	20241113	143000	98920920	2960	2960	2960	2960	33
276	20241113	142900	98823240	2955	2955	2955	2955	2210
277	20241113	142800	92292690	2960	2960	2960	2960	0
278	20241113	142700	92292690	2960	2960	2960	2960	10
279	20241113	142600	92263090	2950	2955	2955	2950	1550
280	20241113	142500	87690010	2960	2960	2960	2960	0
281	20241113	142400	87690010	2960	2960	2960	2960	0
282	20241113	142300	87690010	2960	2960	2960	2960	0
283	20241113	142200	87690010	2960	2960	2960	2960	13
284	20241113	142100	87651530	2960	2960	2960	2960	0
285	20241113	142000	87651530	2960	2960	2960	2960	0
286	20241113	141900	87651530	2960	2960	2960	2960	0
287	20241113	141800	87651530	2960	2960	2960	2960	0
288	20241113	141700	87651530	2960	2960	2960	2960	0
289	20241113	141600	87651530	2960	2960	2960	2960	101
290	20241113	141500	87352570	2965	2965	2965	2965	10
291	20241113	141400	87322920	2970	2970	2970	2970	0
292	20241113	141300	87322920	2970	2970	2970	2970	4
293	20241113	141200	87311040	2980	2980	2980	2980	0
294	20241113	141100	87311040	2980	2980	2980	2980	0
295	20241113	141000	87311040	2980	2980	2980	2980	0
296	20241113	140900	87311040	2980	2980	2980	2980	0
297	20241113	140800	87311040	2980	2980	2980	2980	0
298	20241113	140700	87311040	2980	2980	2980	2980	0
299	20241113	140600	87311040	2980	2960	2980	2960	30
300	20241113	140500	87222220	2950	2950	2950	2950	0
301	20241113	140400	87222220	2950	2955	2955	2950	264
302	20241113	140300	86443285	2960	2960	2960	2960	0
303	20241113	140200	86443285	2960	2960	2960	2960	0
304	20241113	140100	86443285	2960	2960	2960	2960	0
305	20241113	140000	86443285	2960	2960	2960	2960	0
306	20241113	135900	86443285	2960	2960	2960	2960	0
307	20241113	135800	86443285	2960	2960	2960	2960	0
308	20241113	135700	86443285	2960	2965	2965	2960	129
309	20241113	135600	86061440	2980	2980	2980	2980	0
310	20241113	135500	86061440	2980	2980	2980	2980	0
311	20241113	135400	86061440	2980	2980	2980	2980	0
312	20241113	135300	86061440	2980	2980	2980	2980	0
313	20241113	135200	86061440	2980	2980	2980	2980	0
314	20241113	135100	86061440	2980	2980	2980	2980	0
315	20241113	135000	86061440	2980	2980	2980	2980	0
316	20241113	134900	86061440	2980	2980	2980	2980	0
317	20241113	134800	86061440	2980	2980	2980	2980	0
318	20241113	134700	86061440	2980	2980	2980	2980	0
319	20241113	134600	86061440	2980	2980	2980	2980	4
320	20241113	134500	86049520	2985	2985	2985	2985	0
321	20241113	134400	86049520	2985	2985	2985	2985	0
322	20241113	134300	86049520	2985	2985	2985	2985	0
323	20241113	134200	86049520	2985	2985	2985	2985	0
324	20241113	134100	86049520	2985	2985	2985	2985	0
325	20241113	134000	86049520	2985	2985	2985	2985	200
326	20241113	133900	85452520	2985	2985	2985	2985	0
327	20241113	133800	85452520	2985	2985	2985	2985	0
328	20241113	133700	85452520	2985	2985	2985	2985	0
329	20241113	133600	85452520	2985	2985	2985	2985	0
330	20241113	133500	85452520	2985	2985	2985	2985	0
331	20241113	133400	85452520	2985	2975	2985	2975	7
332	20241113	133300	85431660	2970	2970	2970	2970	0
333	20241113	133200	85431660	2970	2965	2970	2965	3808
334	20241113	133100	74140930	2955	2955	2955	2955	0
335	20241113	133000	74140930	2955	2955	2955	2955	249
336	20241113	132900	73405135	2965	2965	2965	2965	0
337	20241113	132800	73405135	2965	2960	2965	2960	636
338	20241113	132700	71522120	2960	2960	2960	2960	0
339	20241113	132600	71522120	2960	2960	2960	2960	0
340	20241113	132500	71522120	2960	2960	2960	2960	0
341	20241113	132400	71522120	2960	2960	2960	2960	0
342	20241113	132300	71522120	2960	2960	2960	2960	0
343	20241113	132200	71522120	2960	2960	2960	2960	0
344	20241113	132100	71522120	2960	2960	2960	2960	1
345	20241113	132000	71519160	2955	2955	2955	2955	20
346	20241113	131900	71460060	2965	2965	2965	2965	0
347	20241113	131800	71460060	2965	2965	2965	2965	0
348	20241113	131700	71460060	2965	2965	2965	2965	0
349	20241113	131600	71460060	2965	2965	2965	2965	0
350	20241113	131500	71460060	2965	2965	2965	2965	0
351	20241113	131400	71460060	2965	2965	2965	2965	0
352	20241113	131300	71460060	2965	2965	2965	2965	0
353	20241113	131200	71460060	2965	2965	2965	2965	0
354	20241113	131100	71460060	2965	2965	2965	2965	0
355	20241113	131000	71460060	2965	2955	2965	2955	2
356	20241113	130900	71454140	2955	2955	2955	2955	0
357	20241113	130800	71454140	2955	2955	2955	2955	263
358	20241113	130700	70676975	2955	2955	2955	2955	0
359	20241113	130600	70676975	2955	2955	2955	2955	0
360	20241113	130500	70676975	2955	2955	2955	2955	0
361	20241113	130400	70676975	2955	2955	2955	2955	0
362	20241113	130300	70676975	2955	2955	2955	2955	34
363	20241113	130200	70576505	2955	2955	2955	2955	44
364	20241113	130100	70446485	2955	2955	2955	2955	0
365	20241113	130000	70446485	2955	2960	2960	2955	90
366	20241113	125900	70180325	2965	2965	2965	2965	0
367	20241113	125800	70180325	2965	2965	2965	2965	20
368	20241113	125700	70121025	2965	2965	2965	2965	200
369	20241113	125600	69528025	2965	2965	2965	2965	0
370	20241113	125500	69528025	2965	2965	2965	2965	0
371	20241113	125400	69528025	2965	2965	2965	2965	0
372	20241113	125300	69528025	2965	2965	2965	2965	0
373	20241113	125200	69528025	2965	2965	2965	2965	0
374	20241113	125100	69528025	2965	2965	2965	2965	0
375	20241113	125000	69528025	2965	2965	2965	2965	500
376	20241113	124900	68045525	2965	2965	2965	2965	0
377	20241113	124800	68045525	2965	2965	2965	2965	0
378	20241113	124700	68045525	2965	2965	2965	2965	0
379	20241113	124600	68045525	2965	2965	2965	2965	0
380	20241113	124500	68045525	2965	2965	2965	2965	0
381	20241113	124400	68045525	2965	2965	2965	2965	0
382	20241113	124300	68045525	2965	2965	2965	2965	0
383	20241113	124200	68045525	2965	2965	2965	2965	0
384	20241113	124100	68045525	2965	2965	2965	2965	0
385	20241113	124000	68045525	2965	2965	2965	2965	0
386	20241113	123900	68045525	2965	2965	2965	2965	0
387	20241113	123800	68045525	2965	2965	2965	2965	0
388	20241113	123700	68045525	2965	2965	2965	2965	0
389	20241113	123600	68045525	2965	2965	2965	2965	0
390	20241113	123500	68045525	2965	2965	2965	2965	0
391	20241113	123400	68045525	2965	2965	2965	2965	0
392	20241113	123300	68045525	2965	2965	2965	2965	0
393	20241113	123200	68045525	2965	2965	2965	2965	0
394	20241113	123100	68045525	2965	2965	2965	2965	0
395	20241113	123000	68045525	2965	2965	2965	2965	1
396	20241113	122900	68042560	2960	2960	2960	2960	0
397	20241113	122800	68042560	2960	2960	2960	2960	0
398	20241113	122700	68042560	2960	2960	2960	2960	20
399	20241113	122600	67983360	2965	2965	2965	2965	0
400	20241113	122500	67983360	2965	2965	2965	2965	0
401	20241113	122400	67983360	2965	2965	2965	2965	67
402	20241113	122300	67784705	2965	2965	2965	2965	0
403	20241113	122200	67784705	2965	2965	2965	2965	10
404	20241113	122100	67755055	2965	2965	2965	2965	0
405	20241113	122000	67755055	2965	2955	2965	2955	1701
406	20241113	121900	62728590	2965	2965	2965	2965	0
407	20241113	121800	62728590	2965	2965	2965	2965	0
408	20241113	121700	62728590	2965	2965	2965	2965	0
409	20241113	121600	62728590	2965	2965	2965	2965	0
410	20241113	121500	62728590	2965	2965	2965	2965	1
411	20241113	121400	62725625	2965	2965	2965	2965	2
412	20241113	121300	62719695	2965	2965	2965	2965	120
413	20241113	121200	62363895	2965	2965	2965	2965	0
414	20241113	121100	62363895	2965	2965	2965	2965	0
415	20241113	121000	62363895	2965	2965	2965	2965	0
416	20241113	120900	62363895	2965	2965	2965	2965	0
417	20241113	120800	62363895	2965	2960	2965	2960	2049
418	20241113	120700	56298765	2960	2960	2960	2960	0
419	20241113	120600	56298765	2960	2960	2960	2960	0
420	20241113	120500	56298765	2960	2960	2960	2960	0
421	20241113	120400	56298765	2960	2960	2960	2960	0
422	20241113	120300	56298765	2960	2960	2960	2960	0
423	20241113	120200	56298765	2960	2960	2960	2960	0
424	20241113	120100	56298765	2960	2960	2960	2960	170
425	20241113	120000	55795565	2965	2965	2965	2965	0
426	20241113	115900	55795565	2965	2970	2970	2965	172
427	20241113	115800	55285560	2975	2975	2975	2975	0
428	20241113	115700	55285560	2975	2975	2975	2975	0
429	20241113	115600	55285560	2975	2975	2975	2975	0
430	20241113	115500	55285560	2975	2975	2975	2975	0
431	20241113	115400	55285560	2975	2970	2975	2965	77
432	20241113	115300	55057100	2970	2970	2970	2970	180
433	20241113	115200	54522500	2975	2975	2975	2975	0
434	20241113	115100	54522500	2975	2975	2975	2975	10
435	20241113	115000	54492750	2975	2975	2975	2975	0
436	20241113	114900	54492750	2975	2975	2975	2975	0
437	20241113	114800	54492750	2975	2975	2975	2975	0
438	20241113	114700	54492750	2975	2975	2975	2975	0
439	20241113	114600	54492750	2975	2975	2975	2975	0
440	20241113	114500	54492750	2975	2975	2975	2975	1
441	20241113	114400	54489775	2970	2970	2970	2970	0
442	20241113	114300	54489775	2970	2980	2980	2970	134
443	20241113	114200	54090465	2980	2980	2980	2980	0
444	20241113	114100	54090465	2980	2980	2980	2980	0
445	20241113	114000	54090465	2980	2980	2980	2980	1
446	20241113	113900	54087485	2965	2965	2965	2965	0
447	20241113	113800	54087485	2965	2965	2965	2965	201
448	20241113	113700	53491520	2965	2975	2975	2965	300
449	20241113	113600	52601000	2975	2975	2975	2975	0
450	20241113	113500	52601000	2975	2975	2975	2975	0
451	20241113	113400	52601000	2975	2975	2975	2975	1
452	20241113	113300	52598025	2980	2980	2980	2980	0
453	20241113	113200	52598025	2980	2980	2980	2980	18
454	20241113	113100	52544385	2980	2980	2980	2980	0
455	20241113	113000	52544385	2980	2980	2980	2980	0
456	20241113	112900	52544385	2980	2980	2980	2980	0
457	20241113	112800	52544385	2980	2980	2980	2980	0
458	20241113	112700	52544385	2980	2980	2980	2980	0
459	20241113	112600	52544385	2980	2980	2980	2980	0
460	20241113	112500	52544385	2980	2980	2980	2980	0
461	20241113	112400	52544385	2980	2980	2980	2980	0
462	20241113	112300	52544385	2980	2980	2980	2980	0
463	20241113	112200	52544385	2980	2980	2980	2980	5
464	20241113	112100	52529485	2980	2980	2980	2980	0
465	20241113	112000	52529485	2980	2980	2980	2980	0
466	20241113	111900	52529485	2980	2980	2980	2980	0
467	20241113	111800	52529485	2980	2980	2980	2980	0
468	20241113	111700	52529485	2980	2980	2980	2980	100
469	20241113	111600	52231485	2980	2980	2980	2980	0
470	20241113	111500	52231485	2980	2980	2980	2980	0
471	20241113	111400	52231485	2980	2980	2980	2980	0
472	20241113	111300	52231485	2980	2980	2980	2980	0
473	20241113	111200	52231485	2980	2980	2980	2980	30
474	20241113	111100	52142085	2980	2980	2980	2980	6
475	20241113	111000	52124205	2965	2965	2965	2965	0
476	20241113	110900	52124205	2965	2970	2970	2965	35
477	20241113	110800	52020295	2980	2980	2980	2980	0
478	20241113	110700	52020295	2980	2980	2980	2980	0
479	20241113	110600	52020295	2980	2980	2980	2980	11
480	20241113	110500	51987515	2980	2980	2980	2980	0
481	20241113	110400	51987515	2980	2980	2980	2980	0
482	20241113	110300	51987515	2980	2980	2980	2980	100
483	20241113	110200	51689515	2980	2980	2980	2980	0
484	20241113	110100	51689515	2980	2980	2980	2980	0
485	20241113	110000	51689515	2980	2980	2980	2980	0
486	20241113	105900	51689515	2980	2980	2980	2980	0
487	20241113	105800	51689515	2980	2980	2980	2980	0
488	20241113	105700	51689515	2980	2980	2980	2980	1
489	20241113	105600	51686535	2960	2960	2960	2960	0
490	20241113	105500	51686535	2960	2960	2960	2960	0
491	20241113	105400	51686535	2960	2975	2975	2960	301
492	20241113	105300	50794340	2970	2970	2970	2970	0
493	20241113	105200	50794340	2970	2970	2970	2970	227
494	20241113	105100	50120150	2970	2970	2970	2970	0
495	20241113	105000	50120150	2970	2965	2970	2965	3948
496	20241113	104900	38414320	2965	2965	2965	2965	0
497	20241113	104800	38414320	2965	2965	2965	2965	0
498	20241113	104700	38414320	2965	2965	2965	2965	0
499	20241113	104600	38414320	2965	2965	2965	2965	0
500	20241113	104500	38414320	2965	2965	2965	2965	0
501	20241113	104400	38414320	2965	2965	2965	2965	0
502	20241113	104300	38414320	2965	2965	2965	2965	0
503	20241113	104200	38414320	2965	2965	2965	2965	0
504	20241113	104100	38414320	2965	2965	2965	2965	0
505	20241113	104000	38414320	2965	2965	2965	2965	0
506	20241113	103900	38414320	2965	2965	2965	2965	0
507	20241113	103800	38414320	2965	2965	2965	2965	20
508	20241113	103700	38355020	2970	2970	2970	2970	169
509	20241113	103600	37853090	2965	2965	2965	2965	0
510	20241113	103500	37853090	2965	2965	2965	2965	30
511	20241113	103400	37764140	2970	2970	2970	2970	12
512	20241113	103300	37728500	2980	2980	2980	2980	0
513	20241113	103200	37728500	2980	2980	2980	2980	0
514	20241113	103100	37728500	2980	2980	2980	2980	0
515	20241113	103000	37728500	2980	2980	2980	2980	0
516	20241113	102900	37728500	2980	2980	2980	2980	0
517	20241113	102800	37728500	2980	2980	2980	2980	0
518	20241113	102700	37728500	2980	2980	2980	2980	0
519	20241113	102600	37728500	2980	2980	2980	2980	190
520	20241113	102500	37162300	2990	2975	2990	2975	1000
521	20241113	102400	34178250	2975	2975	2975	2975	384
522	20241113	102300	33035850	2955	2955	2955	2955	0
523	20241113	102200	33035850	2955	2955	2955	2955	0
524	20241113	102100	33035850	2955	2955	2955	2955	0
525	20241113	102000	33035850	2955	2960	2960	2955	194
526	20241113	101900	32462510	2955	2955	2955	2955	0
527	20241113	101800	32462510	2955	2955	2955	2955	0
528	20241113	101700	32462510	2955	2965	2965	2955	111
529	20241113	101600	32133820	2965	2965	2965	2965	0
530	20241113	101500	32133820	2965	2965	2965	2965	0
531	20241113	101400	32133820	2965	2965	2965	2965	0
532	20241113	101300	32133820	2965	2965	2965	2965	1
533	20241113	101200	32130855	2975	2975	2975	2975	0
534	20241113	101100	32130855	2975	2975	2975	2975	0
535	20241113	101000	32130855	2975	2975	2975	2975	0
536	20241113	100900	32130855	2975	2975	2975	2975	0
537	20241113	100800	32130855	2975	2975	2975	2975	0
538	20241113	100700	32130855	2975	2975	2975	2975	0
539	20241113	100600	32130855	2975	2980	2980	2975	540
540	20241113	100500	30524335	2985	2985	2985	2985	0
541	20241113	100400	30524335	2985	2985	2985	2985	0
542	20241113	100300	30524335	2985	2985	2985	2985	0
543	20241113	100200	30524335	2985	2985	2985	2985	1
544	20241113	100100	30521350	2980	2980	2980	2980	0
545	20241113	100000	30521350	2980	2980	2980	2980	0
546	20241113	095900	30521350	2980	2980	2980	2980	0
547	20241113	095800	30521350	2980	2980	2980	2980	396
548	20241113	095700	29341270	2980	2980	2980	2980	30
549	20241113	095600	29251870	2980	2980	2980	2980	0
550	20241113	095500	29251870	2980	2980	2980	2980	0
551	20241113	095400	29251870	2980	2980	2980	2980	0
552	20241113	095300	29251870	2980	2980	2980	2980	0
553	20241113	095200	29251870	2980	2980	2980	2980	263
554	20241113	095100	28468130	2980	2980	2980	2980	0
555	20241113	095000	28468130	2980	2980	2980	2980	6
556	20241113	094900	28450250	2975	2975	2975	2975	0
557	20241113	094800	28450250	2975	2975	2975	2975	0
558	20241113	094700	28450250	2975	2980	2980	2975	242
559	20241113	094600	27729260	2980	2980	2980	2980	17
560	20241113	094500	27678600	2980	2980	2980	2980	0
561	20241113	094400	27678600	2980	2975	2980	2975	148
562	20241113	094300	27238295	2980	2980	2980	2980	0
563	20241113	094200	27238295	2980	2980	2980	2980	0
564	20241113	094100	27238295	2980	2980	2980	2980	130
565	20241113	094000	26850895	2980	2980	2980	2980	0
566	20241113	093900	26850895	2980	2980	2980	2980	0
567	20241113	093800	26850895	2980	2980	2980	2980	0
568	20241113	093700	26850895	2980	2980	2980	2980	0
569	20241113	093600	26850895	2980	2980	2980	2980	39
570	20241113	093500	26734675	2980	2980	2980	2980	302
571	20241113	093400	25834715	2980	2970	2980	2970	1201
572	20241113	093300	22262495	2970	2970	2970	2970	4
573	20241113	093200	22250615	2975	2975	2975	2975	437
574	20241113	093100	20950540	2975	2940	2975	2940	780
575	20241113	093000	18653840	2985	2985	2985	2985	16
576	20241113	092900	18606080	2950	2940	2950	2940	771
577	20241113	092800	16333130	2945	2945	2945	2945	0
578	20241113	092700	16333130	2945	2945	2945	2945	69
579	20241113	092600	16129925	2950	2950	2950	2945	1241
580	20241113	092500	12469230	2955	2960	2960	2955	482
581	20241113	092400	11044365	2970	2970	2970	2970	0
582	20241113	092300	11044365	2970	2970	2970	2970	0
583	20241113	092200	11044365	2970	2970	2970	2970	0
584	20241113	092100	11044365	2970	2970	2970	2970	0
585	20241113	092000	11044365	2970	2970	2970	2970	97
586	20241113	091900	10756275	2975	2975	2975	2975	32
587	20241113	091800	10661075	3000	3000	3000	3000	0
588	20241113	091700	10661075	3000	3000	3000	3000	13
589	20241113	091600	10622075	3000	2970	3000	2965	500
590	20241113	091500	9130785	3000	3000	3000	3000	117
591	20241113	091400	8779785	3000	3000	3000	3000	0
592	20241113	091300	8779785	3000	3000	3000	3000	10
593	20241113	091200	8749785	3000	3000	3000	3000	40
594	20241113	091100	8629785	3000	3000	3000	3000	0
595	20241113	091000	8629785	3000	3000	3000	3000	0
596	20241113	090900	8629785	3000	3000	3000	3000	2
597	20241113	090800	8623785	2965	2965	2965	2965	0
598	20241113	090700	8623785	2965	2980	2980	2965	300
599	20241113	090600	7733450	3000	3000	3000	3000	0
600	20241113	090500	7733450	3000	3000	3000	3000	548
601	20241113	090400	6089450	3000	3000	3000	3000	43
602	20241113	090300	5960450	3000	3000	3000	3000	0
603	20241113	090200	5960450	3000	3005	3005	3000	1285
604	20241113	090100	2104410	3005	2985	3005	2980	225
605	20241113	090000	1433380	2980	2980	2980	2980	481