KissMeData/096760/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200200	64646885	2930	2930	2930	2930	649
3	20241119	200100	64646885	2930	2930	2930	2930	0
4	20241119	200000	64646885	2930	2930	2930	2930	0
5	20241119	195900	64646885	2930	2930	2930	2930	0
6	20241119	195800	64646885	2930	2930	2930	2930	0
7	20241119	195700	64646885	2930	2930	2930	2930	0
8	20241119	195600	64646885	2930	2930	2930	2930	0
9	20241119	195500	64646885	2930	2930	2930	2930	0
10	20241119	195400	64646885	2930	2930	2930	2930	0
11	20241119	195300	64646885	2930	2930	2930	2930	0
12	20241119	195200	64646885	2930	2930	2930	2930	0
13	20241119	195100	64646885	2930	2930	2930	2930	0
14	20241119	195000	64646885	2930	2930	2930	2930	0
15	20241119	194900	64646885	2930	2930	2930	2930	0
16	20241119	194800	64646885	2930	2930	2930	2930	0
17	20241119	194700	64646885	2930	2930	2930	2930	0
18	20241119	194600	64646885	2930	2930	2930	2930	0
19	20241119	194500	64646885	2930	2930	2930	2930	0
20	20241119	194400	64646885	2930	2930	2930	2930	0
21	20241119	194300	64646885	2930	2930	2930	2930	0
22	20241119	194200	64646885	2930	2930	2930	2930	0
23	20241119	194100	64646885	2930	2930	2930	2930	0
24	20241119	194000	64646885	2930	2930	2930	2930	0
25	20241119	193900	64646885	2930	2930	2930	2930	0
26	20241119	193800	64646885	2930	2930	2930	2930	0
27	20241119	193700	64646885	2930	2930	2930	2930	0
28	20241119	193600	64646885	2930	2930	2930	2930	0
29	20241119	193500	64646885	2930	2930	2930	2930	0
30	20241119	193400	64646885	2930	2930	2930	2930	0
31	20241119	193300	64646885	2930	2930	2930	2930	0
32	20241119	193200	64646885	2930	2930	2930	2930	649
33	20241119	193100	64646885	2930	2930	2930	2930	0
34	20241119	193000	64646885	2930	2930	2930	2930	0
35	20241119	192900	64646885	2930	2930	2930	2930	0
36	20241119	192800	64646885	2930	2930	2930	2930	0
37	20241119	192700	64646885	2930	2930	2930	2930	0
38	20241119	192600	64646885	2930	2930	2930	2930	0
39	20241119	192500	64646885	2930	2930	2930	2930	0
40	20241119	192400	64646885	2930	2930	2930	2930	0
41	20241119	192300	64646885	2930	2930	2930	2930	0
42	20241119	192200	64646885	2930	2930	2930	2930	0
43	20241119	192100	64646885	2930	2930	2930	2930	0
44	20241119	192000	64646885	2930	2930	2930	2930	0
45	20241119	191900	64646885	2930	2930	2930	2930	0
46	20241119	191800	64646885	2930	2930	2930	2930	0
47	20241119	191700	64646885	2930	2930	2930	2930	0
48	20241119	191600	64646885	2930	2930	2930	2930	0
49	20241119	191500	64646885	2930	2930	2930	2930	0
50	20241119	191400	64646885	2930	2930	2930	2930	0
51	20241119	191300	64646885	2930	2930	2930	2930	0
52	20241119	191200	64646885	2930	2930	2930	2930	0
53	20241119	191100	64646885	2930	2930	2930	2930	0
54	20241119	191000	64646885	2930	2930	2930	2930	0
55	20241119	190900	64646885	2930	2930	2930	2930	0
56	20241119	190800	64646885	2930	2930	2930	2930	0
57	20241119	190700	64646885	2930	2930	2930	2930	0
58	20241119	190600	64646885	2930	2930	2930	2930	0
59	20241119	190500	64646885	2930	2930	2930	2930	0
60	20241119	190400	64646885	2930	2930	2930	2930	0
61	20241119	190300	64646885	2930	2930	2930	2930	0
62	20241119	190200	64646885	2930	2930	2930	2930	649
63	20241119	190100	64646885	2930	2930	2930	2930	0
64	20241119	190000	64646885	2930	2930	2930	2930	0
65	20241119	185900	64646885	2930	2930	2930	2930	0
66	20241119	185800	64646885	2930	2930	2930	2930	0
67	20241119	185700	64646885	2930	2930	2930	2930	0
68	20241119	185600	64646885	2930	2930	2930	2930	0
69	20241119	185500	64646885	2930	2930	2930	2930	0
70	20241119	185400	64646885	2930	2930	2930	2930	0
71	20241119	185300	64646885	2930	2930	2930	2930	0
72	20241119	185200	64646885	2930	2930	2930	2930	0
73	20241119	185100	64646885	2930	2930	2930	2930	0
74	20241119	185000	64646885	2930	2930	2930	2930	0
75	20241119	184900	64646885	2930	2930	2930	2930	0
76	20241119	184800	64646885	2930	2930	2930	2930	0
77	20241119	184700	64646885	2930	2930	2930	2930	0
78	20241119	184600	64646885	2930	2930	2930	2930	0
79	20241119	184500	64646885	2930	2930	2930	2930	0
80	20241119	184400	64646885	2930	2930	2930	2930	0
81	20241119	184300	64646885	2930	2930	2930	2930	0
82	20241119	184200	64646885	2930	2930	2930	2930	0
83	20241119	184100	64646885	2930	2930	2930	2930	0
84	20241119	184000	64646885	2930	2930	2930	2930	0
85	20241119	183900	64646885	2930	2930	2930	2930	0
86	20241119	183800	64646885	2930	2930	2930	2930	0
87	20241119	183700	64646885	2930	2930	2930	2930	0
88	20241119	183600	64646885	2930	2930	2930	2930	0
89	20241119	183500	64646885	2930	2930	2930	2930	0
90	20241119	183400	64646885	2930	2930	2930	2930	0
91	20241119	183300	64646885	2930	2930	2930	2930	0
92	20241119	183200	64646885	2930	2930	2930	2930	649
93	20241119	183100	64646885	2930	2930	2930	2930	0
94	20241119	183000	64646885	2930	2930	2930	2930	0
95	20241119	182900	64646885	2930	2930	2930	2930	0
96	20241119	182800	64646885	2930	2930	2930	2930	0
97	20241119	182700	64646885	2930	2930	2930	2930	0
98	20241119	182600	64646885	2930	2930	2930	2930	0
99	20241119	182500	64646885	2930	2930	2930	2930	0
100	20241119	182400	64646885	2930	2930	2930	2930	0
101	20241119	182300	64646885	2930	2930	2930	2930	0
102	20241119	182200	64646885	2930	2930	2930	2930	0
103	20241119	182100	64646885	2930	2930	2930	2930	0
104	20241119	182000	64646885	2930	2930	2930	2930	0
105	20241119	181900	64646885	2930	2930	2930	2930	0
106	20241119	181800	64646885	2930	2930	2930	2930	0
107	20241119	181700	64646885	2930	2930	2930	2930	0
108	20241119	181600	64646885	2930	2930	2930	2930	0
109	20241119	181500	64646885	2930	2930	2930	2930	0
110	20241119	181400	64646885	2930	2930	2930	2930	0
111	20241119	181300	64646885	2930	2930	2930	2930	0
112	20241119	181200	64646885	2930	2930	2930	2930	0
113	20241119	181100	64646885	2930	2930	2930	2930	0
114	20241119	181000	64646885	2930	2930	2930	2930	0
115	20241119	180900	64646885	2930	2930	2930	2930	0
116	20241119	180800	64646885	2930	2930	2930	2930	0
117	20241119	180700	64646885	2930	2930	2930	2930	0
118	20241119	180600	64646885	2930	2930	2930	2930	0
119	20241119	180500	64646885	2930	2930	2930	2930	0
120	20241119	180400	64646885	2930	2930	2930	2930	0
121	20241119	180300	64646885	2930	2930	2930	2930	0
122	20241119	180200	64646885	2930	2930	2930	2930	649
123	20241119	180100	64646885	2930	2930	2930	2930	0
124	20241119	180000	64646885	2930	2930	2930	2930	0
125	20241119	175900	64646885	2930	2930	2930	2930	0
126	20241119	175800	64646885	2930	2930	2930	2930	0
127	20241119	175700	64646885	2930	2930	2930	2930	0
128	20241119	175600	64646885	2930	2930	2930	2930	0
129	20241119	175500	64646885	2930	2930	2930	2930	0
130	20241119	175400	64646885	2930	2930	2930	2930	0
131	20241119	175300	64646885	2930	2930	2930	2930	0
132	20241119	175200	64646885	2930	2930	2930	2930	0
133	20241119	175100	64646885	2930	2930	2930	2930	0
134	20241119	175000	64646885	2930	2930	2930	2930	0
135	20241119	174900	64646885	2930	2930	2930	2930	0
136	20241119	174800	64646885	2930	2930	2930	2930	0
137	20241119	174700	64646885	2930	2930	2930	2930	0
138	20241119	174600	64646885	2930	2930	2930	2930	0
139	20241119	174500	64646885	2930	2930	2930	2930	0
140	20241119	174400	64646885	2930	2930	2930	2930	0
141	20241119	174300	64646885	2930	2930	2930	2930	0
142	20241119	174200	64646885	2930	2930	2930	2930	0
143	20241119	174100	64646885	2930	2930	2930	2930	0
144	20241119	174000	64646885	2930	2930	2930	2930	0
145	20241119	173900	64646885	2930	2930	2930	2930	0
146	20241119	173800	64646885	2930	2930	2930	2930	0
147	20241119	173700	64646885	2930	2930	2930	2930	0
148	20241119	173600	64646885	2930	2930	2930	2930	0
149	20241119	173500	64646885	2930	2930	2930	2930	0
150	20241119	173400	64646885	2930	2930	2930	2930	0
151	20241119	173300	64646885	2930	2930	2930	2930	0
152	20241119	173200	64646885	2930	2930	2930	2930	649
153	20241119	173100	64646885	2930	2930	2930	2930	0
154	20241119	173000	64646885	2930	2930	2930	2930	0
155	20241119	172900	64646885	2930	2930	2930	2930	0
156	20241119	172800	64646885	2930	2930	2930	2930	0
157	20241119	172700	64646885	2930	2930	2930	2930	0
158	20241119	172600	64646885	2930	2930	2930	2930	0
159	20241119	172500	64646885	2930	2930	2930	2930	0
160	20241119	172400	64646885	2930	2930	2930	2930	0
161	20241119	172300	64646885	2930	2930	2930	2930	0
162	20241119	172200	64646885	2930	2930	2930	2930	0
163	20241119	172100	64646885	2930	2930	2930	2930	0
164	20241119	172000	64646885	2930	2930	2930	2930	0
165	20241119	171900	64646885	2930	2930	2930	2930	0
166	20241119	171800	64646885	2930	2930	2930	2930	0
167	20241119	171700	64646885	2930	2930	2930	2930	0
168	20241119	171600	64646885	2930	2930	2930	2930	0
169	20241119	171500	64646885	2930	2930	2930	2930	0
170	20241119	171400	64646885	2930	2930	2930	2930	0
171	20241119	171300	64646885	2930	2930	2930	2930	0
172	20241119	171200	64646885	2930	2930	2930	2930	0
173	20241119	171100	64646885	2930	2930	2930	2930	0
174	20241119	171000	64646885	2930	2930	2930	2930	0
175	20241119	170900	64646885	2930	2930	2930	2930	0
176	20241119	170800	64646885	2930	2930	2930	2930	0
177	20241119	170700	64646885	2930	2930	2930	2930	0
178	20241119	170600	64646885	2930	2930	2930	2930	0
179	20241119	170500	64646885	2930	2930	2930	2930	0
180	20241119	170400	64646885	2930	2930	2930	2930	0
181	20241119	170300	64646885	2930	2930	2930	2930	0
182	20241119	170200	64646885	2930	2930	2930	2930	649
183	20241119	170100	64646885	2930	2930	2930	2930	0
184	20241119	170000	64646885	2930	2930	2930	2930	0
185	20241119	165900	64646885	2930	2930	2930	2930	0
186	20241119	165800	64646885	2930	2930	2930	2930	0
187	20241119	165700	64646885	2930	2930	2930	2930	0
188	20241119	165600	64646885	2930	2930	2930	2930	0
189	20241119	165500	64646885	2930	2930	2930	2930	0
190	20241119	165400	64646885	2930	2930	2930	2930	0
191	20241119	165300	64646885	2930	2930	2930	2930	0
192	20241119	165200	64646885	2930	2930	2930	2930	0
193	20241119	165100	64646885	2930	2930	2930	2930	0
194	20241119	165000	64646885	2930	2930	2930	2930	0
195	20241119	164900	64646885	2930	2930	2930	2930	0
196	20241119	164800	64646885	2930	2930	2930	2930	0
197	20241119	164700	64646885	2930	2930	2930	2930	0
198	20241119	164600	64646885	2930	2930	2930	2930	0
199	20241119	164500	64646885	2930	2930	2930	2930	0
200	20241119	164400	64646885	2930	2930	2930	2930	0
201	20241119	164300	64646885	2930	2930	2930	2930	0
202	20241119	164200	64646885	2930	2930	2930	2930	0
203	20241119	164100	64646885	2930	2930	2930	2930	0
204	20241119	164000	64646885	2930	2930	2930	2930	0
205	20241119	163900	64646885	2930	2930	2930	2930	0
206	20241119	163800	64646885	2930	2930	2930	2930	0
207	20241119	163700	64646885	2930	2930	2930	2930	0
208	20241119	163600	64646885	2930	2930	2930	2930	0
209	20241119	163500	64646885	2930	2930	2930	2930	0
210	20241119	163400	64646885	2930	2930	2930	2930	0
211	20241119	163300	64646885	2930	2930	2930	2930	0
212	20241119	163200	64646885	2930	2930	2930	2930	649
213	20241119	163100	64646885	2930	2930	2930	2930	0
214	20241119	163000	64646885	2930	2930	2930	2930	0
215	20241119	162900	64646885	2930	2930	2930	2930	0
216	20241119	162800	64646885	2930	2930	2930	2930	0
217	20241119	162700	64646885	2930	2930	2930	2930	0
218	20241119	162600	64646885	2930	2930	2930	2930	0
219	20241119	162500	64646885	2930	2930	2930	2930	0
220	20241119	162400	64646885	2930	2930	2930	2930	0
221	20241119	162300	64646885	2930	2930	2930	2930	0
222	20241119	162200	64646885	2930	2930	2930	2930	0
223	20241119	162100	64646885	2930	2930	2930	2930	0
224	20241119	162000	64646885	2930	2930	2930	2930	0
225	20241119	161900	64646885	2930	2930	2930	2930	0
226	20241119	161800	64646885	2930	2930	2930	2930	0
227	20241119	161700	64646885	2930	2930	2930	2930	0
228	20241119	161600	64646885	2930	2930	2930	2930	0
229	20241119	161500	64646885	2930	2930	2930	2930	0
230	20241119	161400	64646885	2930	2930	2930	2930	0
231	20241119	161300	64646885	2930	2930	2930	2930	0
232	20241119	161200	64646885	2930	2930	2930	2930	0
233	20241119	161100	64646885	2930	2930	2930	2930	0
234	20241119	161000	64646885	2930	2930	2930	2930	0
235	20241119	160900	64646885	2930	2930	2930	2930	0
236	20241119	160800	64646885	2930	2930	2930	2930	0
237	20241119	160700	64646885	2930	2930	2930	2930	0
238	20241119	160600	64646885	2930	2930	2930	2930	0
239	20241119	160500	64646885	2930	2930	2930	2930	0
240	20241119	160400	64646885	2930	2930	2930	2930	0
241	20241119	160300	64646885	2930	2930	2930	2930	0
242	20241119	160200	64646885	2930	2930	2930	2930	649
243	20241119	160100	64646885	2930	2930	2930	2930	0
244	20241119	160000	64646885	2930	2930	2930	2930	0
245	20241119	155900	64646885	2930	2930	2930	2930	0
246	20241119	155800	64646885	2930	2930	2930	2930	0
247	20241119	155700	64646885	2930	2930	2930	2930	0
248	20241119	155600	64646885	2930	2930	2930	2930	0
249	20241119	155500	64646885	2930	2930	2930	2930	0
250	20241119	155400	64646885	2930	2930	2930	2930	0
251	20241119	155300	64646885	2930	2930	2930	2930	0
252	20241119	155200	64646885	2930	2930	2930	2930	0
253	20241119	155100	64646885	2930	2930	2930	2930	0
254	20241119	155000	64646885	2930	2930	2930	2930	0
255	20241119	154900	64646885	2930	2930	2930	2930	0
256	20241119	154800	64646885	2930	2930	2930	2930	0
257	20241119	154700	64646885	2930	2930	2930	2930	0
258	20241119	154600	64646885	2930	2930	2930	2930	0
259	20241119	154500	64646885	2930	2930	2930	2930	0
260	20241119	154400	64646885	2930	2930	2930	2930	0
261	20241119	154300	64646885	2930	2930	2930	2930	0
262	20241119	154200	64646885	2930	2930	2930	2930	0
263	20241119	154100	64646885	2930	2930	2930	2930	0
264	20241119	154000	64646885	2930	2930	2930	2930	0
265	20241119	153900	64646885	2930	2930	2930	2930	0
266	20241119	153800	64646885	2930	2930	2930	2930	0
267	20241119	153700	64646885	2930	2930	2930	2930	0
268	20241119	153600	64646885	2930	2930	2930	2930	0
269	20241119	153500	64646885	2930	2930	2930	2930	0
270	20241119	153400	64646885	2930	2930	2930	2930	0
271	20241119	153300	64646885	2930	2930	2930	2930	0
272	20241119	153200	64646885	2930	2930	2930	2930	649
273	20241119	153100	64646885	2930	2930	2930	2930	0
274	20241119	153000	64646885	2930	2930	2930	2930	649
275	20241119	152900	62745315	2925	2925	2925	2925	0
276	20241119	152800	62745315	2925	2925	2925	2925	0
277	20241119	152700	62745315	2925	2925	2925	2925	0
278	20241119	152600	62745315	2925	2925	2925	2925	0
279	20241119	152500	62745315	2925	2925	2925	2925	0
280	20241119	152400	62745315	2925	2925	2925	2925	0
281	20241119	152300	62745315	2925	2925	2925	2925	0
282	20241119	152200	62745315	2925	2925	2925	2925	0
283	20241119	152100	62745315	2925	2925	2925	2925	0
284	20241119	152000	62745315	2925	2925	2925	2925	0
285	20241119	151900	62745315	2925	2925	2925	2925	0
286	20241119	151800	62745315	2925	2925	2925	2925	0
287	20241119	151700	62745315	2925	2925	2925	2925	0
288	20241119	151600	62745315	2925	2915	2925	2915	181
289	20241119	151500	62217190	2930	2930	2930	2930	0
290	20241119	151400	62217190	2930	2930	2930	2930	0
291	20241119	151300	62217190	2930	2915	2930	2915	122
292	20241119	151200	61860790	2920	2920	2920	2920	2
293	20241119	151100	61854950	2930	2930	2930	2930	35
294	20241119	151000	61752400	2930	2930	2930	2930	51
295	20241119	150900	61602970	2930	2930	2930	2930	0
296	20241119	150800	61602970	2930	2930	2930	2930	0
297	20241119	150700	61602970	2930	2925	2930	2925	50
298	20241119	150600	61456715	2925	2925	2925	2925	0
299	20241119	150500	61456715	2925	2925	2925	2925	0
300	20241119	150400	61456715	2925	2925	2925	2925	0
301	20241119	150300	61456715	2925	2925	2925	2925	50
302	20241119	150200	61310465	2925	2925	2925	2925	0
303	20241119	150100	61310465	2925	2915	2925	2915	3
304	20241119	150000	61301710	2925	2925	2925	2925	51
305	20241119	145900	61152535	2925	2925	2925	2925	1
306	20241119	145800	61149610	2910	2910	2910	2910	1
307	20241119	145700	61146700	2925	2925	2925	2925	50
308	20241119	145600	61000450	2925	2910	2925	2910	2
309	20241119	145500	60994615	2925	2925	2925	2925	0
310	20241119	145400	60994615	2925	2915	2925	2915	52
311	20241119	145300	60842525	2915	2915	2915	2915	1
312	20241119	145200	60839610	2925	2925	2925	2925	0
313	20241119	145100	60839610	2925	2915	2925	2915	3
314	20241119	145000	60830855	2925	2925	2925	2925	50
315	20241119	144900	60684605	2925	2925	2925	2925	0
316	20241119	144800	60684605	2925	2910	2925	2910	2
317	20241119	144700	60678770	2925	2925	2925	2925	51
318	20241119	144600	60529595	2925	2925	2925	2925	1
319	20241119	144500	60526670	2910	2910	2910	2910	2
320	20241119	144400	60520850	2925	2925	2925	2925	50
321	20241119	144300	60374600	2925	2910	2925	2910	2
322	20241119	144200	60368765	2925	2925	2925	2925	0
323	20241119	144100	60368765	2925	2925	2925	2925	50
324	20241119	144000	60222515	2925	2910	2925	2910	3
325	20241119	143900	60213770	2925	2925	2925	2925	0
326	20241119	143800	60213770	2925	2910	2925	2910	1002
327	20241119	143700	57282950	2925	2925	2925	2925	51
328	20241119	143600	57133775	2925	2925	2925	2925	0
329	20241119	143500	57133775	2925	2925	2925	2910	4
330	20241119	143400	57122105	2920	2920	2920	2920	50
331	20241119	143300	56976105	2925	2925	2925	2925	1
332	20241119	143200	56973180	2915	2915	2915	2915	2
333	20241119	143100	56967350	2925	2915	2925	2915	50
334	20241119	143000	56821590	2915	2910	2915	2910	2
335	20241119	142900	56815765	2920	2920	2920	2920	0
336	20241119	142800	56815765	2920	2920	2920	2920	52
337	20241119	142700	56663925	2915	2920	2920	2915	4
338	20241119	142600	56652250	2920	2920	2920	2920	0
339	20241119	142500	56652250	2920	2910	2920	2910	3
340	20241119	142400	56643510	2920	2920	2920	2920	51
341	20241119	142300	56494590	2925	2925	2925	2925	0
342	20241119	142200	56494590	2925	2910	2925	2910	6
343	20241119	142100	56477055	2925	2925	2925	2925	50
344	20241119	142000	56330805	2925	2925	2925	2925	0
345	20241119	141900	56330805	2925	2925	2925	2910	33
346	20241119	141800	56234310	2925	2925	2925	2925	67
347	20241119	141700	56038335	2925	2910	2925	2910	3
348	20241119	141600	56029590	2925	2925	2925	2925	0
349	20241119	141500	56029590	2925	2925	2925	2925	50
350	20241119	141400	55883340	2925	2910	2925	2910	2
351	20241119	141300	55877505	2925	2925	2925	2925	0
352	20241119	141200	55877505	2925	2910	2925	2910	2
353	20241119	141100	55871670	2925	2925	2925	2925	51
354	20241119	141000	55722495	2925	2925	2925	2925	0
355	20241119	140900	55722495	2925	2910	2925	2910	2
356	20241119	140800	55716660	2925	2910	2925	2910	61
357	20241119	140700	55538400	2925	2925	2925	2925	1
358	20241119	140600	55535475	2910	2910	2910	2910	1
359	20241119	140500	55532565	2925	2925	2925	2925	50
360	20241119	140400	55386315	2930	2910	2930	2910	3
361	20241119	140300	55377565	2930	2930	2930	2930	0
362	20241119	140200	55377565	2930	2930	2930	2930	50
363	20241119	140100	55231065	2930	2920	2930	2920	3
364	20241119	140000	55222295	2930	2930	2930	2930	0
365	20241119	135900	55222295	2930	2920	2930	2920	2
366	20241119	135800	55216445	2930	2930	2930	2930	51
367	20241119	135700	55067015	2930	2930	2930	2930	0
368	20241119	135600	55067015	2930	2920	2930	2920	2
369	20241119	135500	55061165	2930	2925	2930	2925	51
370	20241119	135400	54911985	2930	2930	2930	2930	1
371	20241119	135300	54909055	2920	2920	2920	2920	2
372	20241119	135200	54903215	2930	2930	2930	2930	50
373	20241119	135100	54756715	2930	2920	2930	2920	2
374	20241119	135000	54750865	2930	2930	2930	2930	0
375	20241119	134900	54750865	2930	2930	2930	2930	51
376	20241119	134800	54601435	2930	2920	2930	2920	3
377	20241119	134700	54592665	2930	2930	2930	2930	0
378	20241119	134600	54592665	2930	2920	2930	2920	3
379	20241119	134500	54583895	2930	2930	2930	2930	95
380	20241119	134400	54305545	2930	2930	2930	2930	0
381	20241119	134300	54305545	2930	2920	2930	2920	4
382	20241119	134200	54293850	2930	2920	2930	2920	6
383	20241119	134100	54276310	2930	2925	2930	2925	3
384	20241119	134000	54267530	2910	2910	2910	2910	1
385	20241119	133900	54264620	2930	2925	2930	2925	51
386	20241119	133800	54115440	2925	2910	2925	2910	3
387	20241119	133700	54106695	2930	2930	2930	2930	0
388	20241119	133600	54106695	2930	2930	2930	2930	51
389	20241119	133500	53957265	2915	2930	2930	2915	3
390	20241119	133400	53948505	2930	2930	2930	2930	0
391	20241119	133300	53948505	2930	2915	2930	2915	3
392	20241119	133200	53939745	2930	2930	2930	2930	50
393	20241119	133100	53793245	2930	2930	2930	2930	0
394	20241119	133000	53793245	2930	2930	2930	2915	6
395	20241119	132900	53775695	2930	2930	2930	2930	50
396	20241119	132800	53629195	2930	2930	2930	2930	1
397	20241119	132700	53626265	2915	2915	2915	2915	1
398	20241119	132600	53623350	2930	2930	2930	2930	50
399	20241119	132500	53476850	2930	2920	2930	2915	4
400	20241119	132400	53465160	2930	2930	2930	2930	0
401	20241119	132300	53465160	2930	2930	2930	2930	52
402	20241119	132200	53312800	2920	2930	2930	2920	4
403	20241119	132100	53301100	2930	2930	2930	2930	0
404	20241119	132000	53301100	2930	2920	2930	2920	9
405	20241119	131900	53274740	2930	2930	2930	2930	50
406	20241119	131800	53128240	2930	2930	2930	2930	1
407	20241119	131700	53125310	2915	2915	2915	2915	2
408	20241119	131600	53119480	2930	2930	2930	2930	50
409	20241119	131500	52972980	2930	2930	2930	2930	1
410	20241119	131400	52970050	2915	2925	2930	2915	4
411	20241119	131300	52958365	2930	2920	2930	2920	624
412	20241119	131200	51133765	2920	2915	2920	2915	3
413	20241119	131100	51125015	2920	2920	2920	2920	0
414	20241119	131000	51125015	2920	2920	2920	2920	63
415	20241119	130900	50941055	2920	2915	2920	2915	487
416	20241119	130800	49519020	2920	2915	2920	2915	564
417	20241119	130700	47874955	2915	2915	2915	2915	0
418	20241119	130600	47874955	2915	2915	2915	2915	50
419	20241119	130500	47729205	2915	2915	2915	2915	0
420	20241119	130400	47729205	2915	2915	2915	2915	0
421	20241119	130300	47729205	2915	2915	2915	2915	60
422	20241119	130200	47554305	2915	2915	2915	2915	0
423	20241119	130100	47554305	2915	2915	2915	2915	0
424	20241119	130000	47554305	2915	2915	2915	2915	51
425	20241119	125900	47405640	2915	2915	2915	2915	10
426	20241119	125800	47376490	2915	2915	2915	2915	0
427	20241119	125700	47376490	2915	2915	2915	2915	50
428	20241119	125600	47230740	2915	2915	2915	2915	0
429	20241119	125500	47230740	2915	2915	2915	2915	0
430	20241119	125400	47230740	2915	2915	2915	2915	0
431	20241119	125300	47230740	2915	2915	2915	2915	50
432	20241119	125200	47084990	2915	2915	2915	2915	0
433	20241119	125100	47084990	2915	2915	2915	2915	1
434	20241119	125000	47082075	2905	2915	2915	2900	2132
435	20241119	124900	40888480	2910	2910	2910	2910	1
436	20241119	124800	40885570	2915	2915	2915	2915	0
437	20241119	124700	40885570	2915	2915	2915	2915	51
438	20241119	124600	40736905	2915	2915	2915	2915	0
439	20241119	124500	40736905	2915	2915	2915	2915	7
440	20241119	124400	40716500	2915	2915	2915	2915	50
441	20241119	124300	40570750	2915	2915	2915	2915	0
442	20241119	124200	40570750	2915	2915	2915	2915	0
443	20241119	124100	40570750	2915	2915	2915	2915	0
444	20241119	124000	40570750	2915	2915	2915	2915	50
445	20241119	123900	40425000	2915	2915	2915	2915	12
446	20241119	123800	40390020	2915	2915	2915	2915	0
447	20241119	123700	40390020	2915	2915	2915	2915	50
448	20241119	123600	40244270	2915	2915	2915	2915	0
449	20241119	123500	40244270	2915	2915	2915	2915	0
450	20241119	123400	40244270	2915	2915	2915	2915	51
451	20241119	123300	40095605	2915	2915	2915	2915	6
452	20241119	123200	40078115	2910	2910	2910	2910	1
453	20241119	123100	40075205	2915	2915	2915	2915	57
454	20241119	123000	39909050	2915	2915	2915	2915	5
455	20241119	122900	39894475	2915	2915	2915	2915	0
456	20241119	122800	39894475	2915	2915	2915	2915	0
457	20241119	122700	39894475	2915	2915	2915	2915	50
458	20241119	122600	39748725	2915	2915	2915	2915	0
459	20241119	122500	39748725	2915	2915	2915	2915	0
460	20241119	122400	39748725	2915	2915	2915	2915	50
461	20241119	122300	39602975	2915	2915	2915	2915	0
462	20241119	122200	39602975	2915	2915	2915	2915	15
463	20241119	122100	39559250	2915	2915	2915	2915	51
464	20241119	122000	39410585	2915	2915	2915	2915	0
465	20241119	121900	39410585	2915	2915	2915	2915	0
466	20241119	121800	39410585	2915	2915	2915	2915	50
467	20241119	121700	39264835	2915	2915	2915	2915	0
468	20241119	121600	39264835	2915	2915	2915	2915	0
469	20241119	121500	39264835	2915	2915	2915	2915	0
470	20241119	121400	39264835	2915	2915	2915	2915	50
471	20241119	121300	39119085	2915	2915	2915	2915	1
472	20241119	121200	39116170	2915	2915	2915	2915	0
473	20241119	121100	39116170	2915	2915	2915	2915	100
474	20241119	121000	38824670	2915	2915	2915	2915	1
475	20241119	120900	38821755	2910	2910	2910	2910	0
476	20241119	120800	38821755	2910	2910	2910	2910	3
477	20241119	120700	38813025	2915	2915	2915	2915	0
478	20241119	120600	38813025	2915	2915	2915	2915	0
479	20241119	120500	38813025	2915	2915	2915	2915	50
480	20241119	120400	38667275	2905	2905	2905	2905	15
481	20241119	120300	38623700	2915	2915	2915	2915	0
482	20241119	120200	38623700	2915	2915	2915	2915	0
483	20241119	120100	38623700	2915	2915	2915	2915	50
484	20241119	120000	38477950	2915	2915	2915	2915	0
485	20241119	115900	38477950	2915	2915	2915	2915	0
486	20241119	115800	38477950	2915	2915	2915	2915	51
487	20241119	115700	38329285	2915	2915	2915	2915	0
488	20241119	115600	38329285	2915	2915	2915	2915	0
489	20241119	115500	38329285	2915	2915	2915	2915	50
490	20241119	115400	38183535	2915	2915	2915	2915	0
491	20241119	115300	38183535	2915	2915	2915	2915	0
492	20241119	115200	38183535	2915	2915	2915	2915	50
493	20241119	115100	38037785	2915	2915	2915	2915	0
494	20241119	115000	38037785	2915	2915	2915	2915	0
495	20241119	114900	38037785	2915	2915	2915	2915	0
496	20241119	114800	38037785	2915	2915	2915	2915	50
497	20241119	114700	37892035	2915	2915	2915	2915	0
498	20241119	114600	37892035	2915	2915	2915	2915	0
499	20241119	114500	37892035	2915	2915	2915	2915	51
500	20241119	114400	37743370	2915	2915	2915	2915	0
501	20241119	114300	37743370	2915	2915	2915	2915	0
502	20241119	114200	37743370	2915	2915	2915	2915	50
503	20241119	114100	37597620	2905	2905	2905	2905	0
504	20241119	114000	37597620	2905	2905	2905	2905	0
505	20241119	113900	37597620	2905	2905	2905	2905	50
506	20241119	113800	37452370	2905	2905	2905	2905	0
507	20241119	113700	37452370	2905	2905	2905	2905	1
508	20241119	113600	37449465	2905	2905	2905	2905	0
509	20241119	113500	37449465	2905	2905	2905	2905	50
510	20241119	113400	37304215	2905	2905	2905	2905	0
511	20241119	113300	37304215	2905	2905	2905	2905	0
512	20241119	113200	37304215	2905	2905	2905	2905	51
513	20241119	113100	37156060	2905	2905	2905	2905	804
514	20241119	113000	34820440	2905	2905	2905	2905	15
515	20241119	112900	34776865	2915	2915	2915	2915	50
516	20241119	112800	34631115	2915	2915	2915	2915	0
517	20241119	112700	34631115	2915	2915	2915	2915	0
518	20241119	112600	34631115	2915	2915	2915	2915	50
519	20241119	112500	34485365	2915	2915	2915	2915	0
520	20241119	112400	34485365	2915	2915	2915	2915	0
521	20241119	112300	34485365	2915	2915	2915	2915	0
522	20241119	112200	34485365	2915	2915	2915	2915	52
523	20241119	112100	34333785	2915	2915	2915	2915	0
524	20241119	112000	34333785	2915	2915	2915	2915	0
525	20241119	111900	34333785	2915	2915	2915	2915	50
526	20241119	111800	34188035	2915	2915	2915	2915	0
527	20241119	111700	34188035	2915	2915	2915	2915	0
528	20241119	111600	34188035	2915	2915	2915	2915	50
529	20241119	111500	34042285	2915	2915	2915	2915	0
530	20241119	111400	34042285	2915	2915	2915	2915	0
531	20241119	111300	34042285	2915	2915	2915	2915	50
532	20241119	111200	33896535	2915	2915	2915	2915	0
533	20241119	111100	33896535	2915	2915	2915	2915	0
534	20241119	111000	33896535	2915	2915	2915	2915	0
535	20241119	110900	33896535	2915	2915	2915	2915	51
536	20241119	110800	33747870	2915	2915	2915	2915	0
537	20241119	110700	33747870	2915	2915	2915	2915	0
538	20241119	110600	33747870	2915	2915	2915	2915	50
539	20241119	110500	33602120	2915	2915	2915	2915	0
540	20241119	110400	33602120	2915	2915	2915	2915	0
541	20241119	110300	33602120	2915	2915	2915	2915	2050
542	20241119	110200	27626370	2915	2915	2915	2915	0
543	20241119	110100	27626370	2915	2915	2915	2915	0
544	20241119	110000	27626370	2915	2915	2915	2915	50
545	20241119	105900	27480620	2915	2915	2915	2915	0
546	20241119	105800	27480620	2915	2915	2915	2915	0
547	20241119	105700	27480620	2915	2915	2915	2915	0
548	20241119	105600	27480620	2915	2915	2915	2915	51
549	20241119	105500	27331955	2915	2915	2915	2915	0
550	20241119	105400	27331955	2915	2915	2915	2915	0
551	20241119	105300	27331955	2915	2915	2915	2915	50
552	20241119	105200	27186205	2915	2915	2915	2915	0
553	20241119	105100	27186205	2915	2915	2915	2915	0
554	20241119	105000	27186205	2915	2915	2915	2915	50
555	20241119	104900	27040455	2915	2915	2915	2915	0
556	20241119	104800	27040455	2915	2905	2915	2905	16
557	20241119	104700	26993965	2915	2915	2915	2915	50
558	20241119	104600	26848215	2915	2915	2915	2915	0
559	20241119	104500	26848215	2915	2915	2915	2915	0
560	20241119	104400	26848215	2915	2915	2915	2915	0
561	20241119	104300	26848215	2915	2915	2915	2915	51
562	20241119	104200	26699550	2915	2915	2915	2915	0
563	20241119	104100	26699550	2915	2915	2915	2915	0
564	20241119	104000	26699550	2915	2915	2915	2915	50
565	20241119	103900	26553800	2915	2915	2915	2915	0
566	20241119	103800	26553800	2915	2915	2915	2915	0
567	20241119	103700	26553800	2915	2915	2915	2915	50
568	20241119	103600	26408050	2915	2915	2915	2915	0
569	20241119	103500	26408050	2915	2915	2915	2915	1
570	20241119	103400	26405135	2910	2910	2910	2910	51
571	20241119	103300	26256725	2910	2910	2910	2910	315
572	20241119	103200	25340075	2915	2915	2915	2915	0
573	20241119	103100	25340075	2915	2915	2915	2915	0
574	20241119	103000	25340075	2915	2915	2915	2915	50
575	20241119	102900	25194325	2915	2915	2915	2915	0
576	20241119	102800	25194325	2915	2915	2915	2915	0
577	20241119	102700	25194325	2915	2915	2915	2915	50
578	20241119	102600	25048575	2915	2915	2915	2915	0
579	20241119	102500	25048575	2915	2915	2915	2915	0
580	20241119	102400	25048575	2915	2915	2915	2915	60
581	20241119	102300	24873675	2915	2915	2915	2915	0
582	20241119	102200	24873675	2915	2915	2915	2915	0
583	20241119	102100	24873675	2915	2915	2915	2915	57
584	20241119	102000	24707520	2915	2915	2915	2915	0
585	20241119	101900	24707520	2915	2915	2915	2915	0
586	20241119	101800	24707520	2915	2915	2915	2915	0
587	20241119	101700	24707520	2915	2915	2915	2915	50
588	20241119	101600	24561770	2915	2915	2915	2915	0
589	20241119	101500	24561770	2915	2915	2915	2915	0
590	20241119	101400	24561770	2915	2915	2915	2915	50
591	20241119	101300	24416020	2915	2915	2915	2915	0
592	20241119	101200	24416020	2915	2915	2915	2915	0
593	20241119	101100	24416020	2915	2915	2915	2915	51
594	20241119	101000	24267355	2910	2910	2910	2910	3000
595	20241119	100900	15537355	2910	2910	2910	2910	0
596	20241119	100800	15537355	2910	2910	2910	2910	51
597	20241119	100700	15388945	2910	2910	2910	2910	0
598	20241119	100600	15388945	2910	2910	2910	2910	0
599	20241119	100500	15388945	2910	2910	2910	2910	0
600	20241119	100400	15388945	2910	2910	2910	2910	0
601	20241119	100300	15388945	2910	2910	2910	2910	52
602	20241119	100200	15237625	2910	2910	2910	2910	0
603	20241119	100100	15237625	2910	2905	2910	2905	51
604	20241119	100000	15089465	2905	2905	2905	2905	0
605	20241119	095900	15089465	2905	2900	2905	2900	74
606	20241119	095800	14874615	2900	2900	2900	2900	151
607	20241119	095700	14436715	2900	2900	2900	2900	51
608	20241119	095600	14288815	2905	2905	2905	2905	0
609	20241119	095500	14288815	2905	2905	2905	2905	0
610	20241119	095400	14288815	2905	2905	2905	2905	0
611	20241119	095300	14288815	2905	2905	2905	2905	0
612	20241119	095200	14288815	2905	2905	2905	2905	0
613	20241119	095100	14288815	2905	2905	2905	2905	0
614	20241119	095000	14288815	2905	2905	2905	2905	0
615	20241119	094900	14288815	2905	2905	2905	2905	0
616	20241119	094800	14288815	2905	2905	2905	2905	0
617	20241119	094700	14288815	2905	2905	2905	2905	0
618	20241119	094600	14288815	2905	2900	2905	2900	724
619	20241119	094500	12189210	2905	2905	2905	2905	0
620	20241119	094400	12189210	2905	2905	2905	2905	1
621	20241119	094300	12186305	2900	2900	2900	2900	0
622	20241119	094200	12186305	2900	2900	2900	2900	111
623	20241119	094100	11864405	2900	2900	2900	2900	13
624	20241119	094000	11826705	2905	2905	2905	2905	1
625	20241119	093900	11823800	2910	2910	2910	2910	0
626	20241119	093800	11823800	2910	2910	2910	2910	0
627	20241119	093700	11823800	2910	2910	2910	2910	0
628	20241119	093600	11823800	2910	2910	2910	2910	0
629	20241119	093500	11823800	2910	2910	2910	2910	1
630	20241119	093400	11820890	2910	2910	2910	2910	0
631	20241119	093300	11820890	2910	2910	2910	2910	0
632	20241119	093200	11820890	2910	2910	2910	2910	0
633	20241119	093100	11820890	2910	2910	2910	2910	0
634	20241119	093000	11820890	2910	2910	2910	2910	0
635	20241119	092900	11820890	2910	2910	2910	2910	0
636	20241119	092800	11820890	2910	2910	2910	2910	0
637	20241119	092700	11820890	2910	2910	2910	2910	0
638	20241119	092600	11820890	2910	2910	2910	2910	0
639	20241119	092500	11820890	2910	2910	2910	2910	0
640	20241119	092400	11820890	2910	2910	2910	2910	1
641	20241119	092300	11817980	2900	2900	2900	2900	0
642	20241119	092200	11817980	2900	2900	2900	2900	0
643	20241119	092100	11817980	2900	2910	2910	2900	534
644	20241119	092000	10268820	2915	2915	2915	2915	0
645	20241119	091900	10268820	2915	2915	2915	2915	0
646	20241119	091800	10268820	2915	2915	2915	2915	0
647	20241119	091700	10268820	2915	2905	2915	2905	2
648	20241119	091600	10263000	2900	2910	2910	2900	2066
649	20241119	091500	4263150	2915	2915	2915	2915	1
650	20241119	091400	4260235	2910	2910	2910	2910	369
651	20241119	091300	3186445	2915	2915	2915	2915	0
652	20241119	091200	3186445	2915	2915	2915	2915	0
653	20241119	091100	3186445	2915	2915	2915	2915	1
654	20241119	091000	3183530	2915	2915	2915	2915	0
655	20241119	090900	3183530	2915	2915	2915	2915	29
656	20241119	090800	3098995	2915	2915	2915	2915	0
657	20241119	090700	3098995	2915	2915	2915	2915	0
658	20241119	090600	3098995	2915	2915	2915	2915	0
659	20241119	090500	3098995	2915	2910	2915	2910	1001
660	20241119	090400	186080	2915	2915	2915	2910	20
661	20241119	090300	127835	2910	2905	2910	2905	35
662	20241119	090200	26145	2905	2905	2905	2905	0
663	20241119	090100	26145	2905	2905	2905	2905	0
664	20241119	090000	26145	2905	2905	2905	2905	9