KissMeData/039240/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192100	307891670	2860	2860	2860	2860	2282
3	20241119	192000	307891670	2860	2860	2860	2860	0
4	20241119	191900	307891670	2860	2860	2860	2860	0
5	20241119	191800	307891670	2860	2860	2860	2860	0
6	20241119	191700	307891670	2860	2860	2860	2860	0
7	20241119	191600	307891670	2860	2860	2860	2860	0
8	20241119	191500	307891670	2860	2860	2860	2860	0
9	20241119	191400	307891670	2860	2860	2860	2860	0
10	20241119	191300	307891670	2860	2860	2860	2860	0
11	20241119	191200	307891670	2860	2860	2860	2860	0
12	20241119	191100	307891670	2860	2860	2860	2860	0
13	20241119	191000	307891670	2860	2860	2860	2860	0
14	20241119	190900	307891670	2860	2860	2860	2860	0
15	20241119	190800	307891670	2860	2860	2860	2860	0
16	20241119	190700	307891670	2860	2860	2860	2860	0
17	20241119	190600	307891670	2860	2860	2860	2860	0
18	20241119	190500	307891670	2860	2860	2860	2860	0
19	20241119	190400	307891670	2860	2860	2860	2860	0
20	20241119	190300	307891670	2860	2860	2860	2860	0
21	20241119	190200	307891670	2860	2860	2860	2860	0
22	20241119	190100	307891670	2860	2860	2860	2860	0
23	20241119	190000	307891670	2860	2860	2860	2860	0
24	20241119	185900	307891670	2860	2860	2860	2860	0
25	20241119	185800	307891670	2860	2860	2860	2860	0
26	20241119	185700	307891670	2860	2860	2860	2860	0
27	20241119	185600	307891670	2860	2860	2860	2860	0
28	20241119	185500	307891670	2860	2860	2860	2860	0
29	20241119	185400	307891670	2860	2860	2860	2860	0
30	20241119	185300	307891670	2860	2860	2860	2860	0
31	20241119	185200	307891670	2860	2860	2860	2860	0
32	20241119	185100	307891670	2860	2860	2860	2860	2282
33	20241119	185000	307891670	2860	2860	2860	2860	0
34	20241119	184900	307891670	2860	2860	2860	2860	0
35	20241119	184800	307891670	2860	2860	2860	2860	0
36	20241119	184700	307891670	2860	2860	2860	2860	0
37	20241119	184600	307891670	2860	2860	2860	2860	0
38	20241119	184500	307891670	2860	2860	2860	2860	0
39	20241119	184400	307891670	2860	2860	2860	2860	0
40	20241119	184300	307891670	2860	2860	2860	2860	0
41	20241119	184200	307891670	2860	2860	2860	2860	0
42	20241119	184100	307891670	2860	2860	2860	2860	0
43	20241119	184000	307891670	2860	2860	2860	2860	0
44	20241119	183900	307891670	2860	2860	2860	2860	0
45	20241119	183800	307891670	2860	2860	2860	2860	0
46	20241119	183700	307891670	2860	2860	2860	2860	0
47	20241119	183600	307891670	2860	2860	2860	2860	0
48	20241119	183500	307891670	2860	2860	2860	2860	0
49	20241119	183400	307891670	2860	2860	2860	2860	0
50	20241119	183300	307891670	2860	2860	2860	2860	0
51	20241119	183200	307891670	2860	2860	2860	2860	0
52	20241119	183100	307891670	2860	2860	2860	2860	0
53	20241119	183000	307891670	2860	2860	2860	2860	0
54	20241119	182900	307891670	2860	2860	2860	2860	0
55	20241119	182800	307891670	2860	2860	2860	2860	0
56	20241119	182700	307891670	2860	2860	2860	2860	0
57	20241119	182600	307891670	2860	2860	2860	2860	0
58	20241119	182500	307891670	2860	2860	2860	2860	0
59	20241119	182400	307891670	2860	2860	2860	2860	0
60	20241119	182300	307891670	2860	2860	2860	2860	0
61	20241119	182200	307891670	2860	2860	2860	2860	0
62	20241119	182100	307891670	2860	2860	2860	2860	2282
63	20241119	182000	307891670	2860	2860	2860	2860	0
64	20241119	181900	307891670	2860	2860	2860	2860	0
65	20241119	181800	307891670	2860	2860	2860	2860	0
66	20241119	181700	307891670	2860	2860	2860	2860	0
67	20241119	181600	307891670	2860	2860	2860	2860	0
68	20241119	181500	307891670	2860	2860	2860	2860	0
69	20241119	181400	307891670	2860	2860	2860	2860	0
70	20241119	181300	307891670	2860	2860	2860	2860	0
71	20241119	181200	307891670	2860	2860	2860	2860	0
72	20241119	181100	307891670	2860	2860	2860	2860	0
73	20241119	181000	307891670	2860	2860	2860	2860	0
74	20241119	180900	307891670	2860	2860	2860	2860	0
75	20241119	180800	307891670	2860	2860	2860	2860	0
76	20241119	180700	307891670	2860	2860	2860	2860	0
77	20241119	180600	307891670	2860	2860	2860	2860	0
78	20241119	180500	307891670	2860	2860	2860	2860	0
79	20241119	180400	307891670	2860	2860	2860	2860	0
80	20241119	180300	307891670	2860	2860	2860	2860	0
81	20241119	180200	307891670	2860	2860	2860	2860	0
82	20241119	180100	307891670	2860	2860	2860	2860	0
83	20241119	180000	307891670	2860	2860	2860	2860	0
84	20241119	175900	307891670	2860	2860	2860	2860	0
85	20241119	175800	307891670	2860	2860	2860	2860	0
86	20241119	175700	307891670	2860	2860	2860	2860	0
87	20241119	175600	307891670	2860	2860	2860	2860	0
88	20241119	175500	307891670	2860	2860	2860	2860	0
89	20241119	175400	307891670	2860	2860	2860	2860	0
90	20241119	175300	307891670	2860	2860	2860	2860	0
91	20241119	175200	307891670	2860	2860	2860	2860	0
92	20241119	175100	307891670	2860	2860	2860	2860	2282
93	20241119	175000	307891670	2860	2860	2860	2860	0
94	20241119	174900	307891670	2860	2860	2860	2860	0
95	20241119	174800	307891670	2860	2860	2860	2860	0
96	20241119	174700	307891670	2860	2860	2860	2860	0
97	20241119	174600	307891670	2860	2860	2860	2860	0
98	20241119	174500	307891670	2860	2860	2860	2860	0
99	20241119	174400	307891670	2860	2860	2860	2860	0
100	20241119	174300	307891670	2860	2860	2860	2860	0
101	20241119	174200	307891670	2860	2860	2860	2860	0
102	20241119	174100	307891670	2860	2860	2860	2860	0
103	20241119	174000	307891670	2860	2860	2860	2860	0
104	20241119	173900	307891670	2860	2860	2860	2860	0
105	20241119	173800	307891670	2860	2860	2860	2860	0
106	20241119	173700	307891670	2860	2860	2860	2860	0
107	20241119	173600	307891670	2860	2860	2860	2860	0
108	20241119	173500	307891670	2860	2860	2860	2860	0
109	20241119	173400	307891670	2860	2860	2860	2860	0
110	20241119	173300	307891670	2860	2860	2860	2860	0
111	20241119	173200	307891670	2860	2860	2860	2860	0
112	20241119	173100	307891670	2860	2860	2860	2860	0
113	20241119	173000	307891670	2860	2860	2860	2860	0
114	20241119	172900	307891670	2860	2860	2860	2860	0
115	20241119	172800	307891670	2860	2860	2860	2860	0
116	20241119	172700	307891670	2860	2860	2860	2860	0
117	20241119	172600	307891670	2860	2860	2860	2860	0
118	20241119	172500	307891670	2860	2860	2860	2860	0
119	20241119	172400	307891670	2860	2860	2860	2860	0
120	20241119	172300	307891670	2860	2860	2860	2860	0
121	20241119	172200	307891670	2860	2860	2860	2860	0
122	20241119	172100	307891670	2860	2860	2860	2860	2282
123	20241119	172000	307891670	2860	2860	2860	2860	0
124	20241119	171900	307891670	2860	2860	2860	2860	0
125	20241119	171800	307891670	2860	2860	2860	2860	0
126	20241119	171700	307891670	2860	2860	2860	2860	0
127	20241119	171600	307891670	2860	2860	2860	2860	0
128	20241119	171500	307891670	2860	2860	2860	2860	0
129	20241119	171400	307891670	2860	2860	2860	2860	0
130	20241119	171300	307891670	2860	2860	2860	2860	0
131	20241119	171200	307891670	2860	2860	2860	2860	0
132	20241119	171100	307891670	2860	2860	2860	2860	0
133	20241119	171000	307891670	2860	2860	2860	2860	0
134	20241119	170900	307891670	2860	2860	2860	2860	0
135	20241119	170800	307891670	2860	2860	2860	2860	0
136	20241119	170700	307891670	2860	2860	2860	2860	0
137	20241119	170600	307891670	2860	2860	2860	2860	0
138	20241119	170500	307891670	2860	2860	2860	2860	0
139	20241119	170400	307891670	2860	2860	2860	2860	0
140	20241119	170300	307891670	2860	2860	2860	2860	0
141	20241119	170200	307891670	2860	2860	2860	2860	0
142	20241119	170100	307891670	2860	2860	2860	2860	0
143	20241119	170000	307891670	2860	2860	2860	2860	0
144	20241119	165900	307891670	2860	2860	2860	2860	0
145	20241119	165800	307891670	2860	2860	2860	2860	0
146	20241119	165700	307891670	2860	2860	2860	2860	0
147	20241119	165600	307891670	2860	2860	2860	2860	0
148	20241119	165500	307891670	2860	2860	2860	2860	0
149	20241119	165400	307891670	2860	2860	2860	2860	0
150	20241119	165300	307891670	2860	2860	2860	2860	0
151	20241119	165200	307891670	2860	2860	2860	2860	0
152	20241119	165100	307891670	2860	2860	2860	2860	2282
153	20241119	165000	307891670	2860	2860	2860	2860	0
154	20241119	164900	307891670	2860	2860	2860	2860	0
155	20241119	164800	307891670	2860	2860	2860	2860	0
156	20241119	164700	307891670	2860	2860	2860	2860	0
157	20241119	164600	307891670	2860	2860	2860	2860	0
158	20241119	164500	307891670	2860	2860	2860	2860	0
159	20241119	164400	307891670	2860	2860	2860	2860	0
160	20241119	164300	307891670	2860	2860	2860	2860	0
161	20241119	164200	307891670	2860	2860	2860	2860	0
162	20241119	164100	307891670	2860	2860	2860	2860	0
163	20241119	164000	307891670	2860	2860	2860	2860	0
164	20241119	163900	307891670	2860	2860	2860	2860	0
165	20241119	163800	307891670	2860	2860	2860	2860	0
166	20241119	163700	307891670	2860	2860	2860	2860	0
167	20241119	163600	307891670	2860	2860	2860	2860	0
168	20241119	163500	307891670	2860	2860	2860	2860	0
169	20241119	163400	307891670	2860	2860	2860	2860	0
170	20241119	163300	307891670	2860	2860	2860	2860	0
171	20241119	163200	307891670	2860	2860	2860	2860	0
172	20241119	163100	307891670	2860	2860	2860	2860	0
173	20241119	163000	307891670	2860	2860	2860	2860	0
174	20241119	162900	307891670	2860	2860	2860	2860	0
175	20241119	162800	307891670	2860	2860	2860	2860	0
176	20241119	162700	307891670	2860	2860	2860	2860	0
177	20241119	162600	307891670	2860	2860	2860	2860	0
178	20241119	162500	307891670	2860	2860	2860	2860	0
179	20241119	162400	307891670	2860	2860	2860	2860	0
180	20241119	162300	307891670	2860	2860	2860	2860	0
181	20241119	162200	307891670	2860	2860	2860	2860	0
182	20241119	162100	307891670	2860	2860	2860	2860	2282
183	20241119	162000	307891670	2860	2860	2860	2860	0
184	20241119	161900	307891670	2860	2860	2860	2860	0
185	20241119	161800	307891670	2860	2860	2860	2860	0
186	20241119	161700	307891670	2860	2860	2860	2860	0
187	20241119	161600	307891670	2860	2860	2860	2860	0
188	20241119	161500	307891670	2860	2860	2860	2860	0
189	20241119	161400	307891670	2860	2860	2860	2860	0
190	20241119	161300	307891670	2860	2860	2860	2860	0
191	20241119	161200	307891670	2860	2860	2860	2860	0
192	20241119	161100	307891670	2860	2860	2860	2860	0
193	20241119	161000	307891670	2860	2860	2860	2860	0
194	20241119	160900	307891670	2860	2860	2860	2860	0
195	20241119	160800	307891670	2860	2860	2860	2860	0
196	20241119	160700	307891670	2860	2860	2860	2860	0
197	20241119	160600	307891670	2860	2860	2860	2860	0
198	20241119	160500	307891670	2860	2860	2860	2860	0
199	20241119	160400	307891670	2860	2860	2860	2860	0
200	20241119	160300	307891670	2860	2860	2860	2860	0
201	20241119	160200	307891670	2860	2860	2860	2860	0
202	20241119	160100	307891670	2860	2860	2860	2860	0
203	20241119	160000	307891670	2860	2860	2860	2860	0
204	20241119	155900	307891670	2860	2860	2860	2860	0
205	20241119	155800	307891670	2860	2860	2860	2860	0
206	20241119	155700	307891670	2860	2860	2860	2860	0
207	20241119	155600	307891670	2860	2860	2860	2860	0
208	20241119	155500	307891670	2860	2860	2860	2860	0
209	20241119	155400	307891670	2860	2860	2860	2860	0
210	20241119	155300	307891670	2860	2860	2860	2860	0
211	20241119	155200	307891670	2860	2860	2860	2860	0
212	20241119	155100	307891670	2860	2860	2860	2860	2282
213	20241119	155000	307891670	2860	2860	2860	2860	0
214	20241119	154900	307891670	2860	2860	2860	2860	0
215	20241119	154800	307891670	2860	2860	2860	2860	0
216	20241119	154700	307891670	2860	2860	2860	2860	0
217	20241119	154600	307891670	2860	2860	2860	2860	0
218	20241119	154500	307891670	2860	2860	2860	2860	0
219	20241119	154400	307891670	2860	2860	2860	2860	0
220	20241119	154300	307891670	2860	2860	2860	2860	0
221	20241119	154200	307891670	2860	2860	2860	2860	0
222	20241119	154100	307891670	2860	2860	2860	2860	0
223	20241119	154000	307891670	2860	2860	2860	2860	0
224	20241119	153900	307891670	2860	2860	2860	2860	0
225	20241119	153800	307891670	2860	2860	2860	2860	0
226	20241119	153700	307891670	2860	2860	2860	2860	0
227	20241119	153600	307891670	2860	2860	2860	2860	0
228	20241119	153500	307891670	2860	2860	2860	2860	0
229	20241119	153400	307891670	2860	2860	2860	2860	0
230	20241119	153300	307891670	2860	2860	2860	2860	0
231	20241119	153200	307891670	2860	2860	2860	2860	0
232	20241119	153100	307891670	2860	2860	2860	2860	0
233	20241119	153000	307891670	2860	2860	2860	2860	2282
234	20241119	152900	301365150	2875	2875	2875	2875	0
235	20241119	152800	301365150	2875	2875	2875	2875	0
236	20241119	152700	301365150	2875	2875	2875	2875	0
237	20241119	152600	301365150	2875	2875	2875	2875	0
238	20241119	152500	301365150	2875	2875	2875	2875	0
239	20241119	152400	301365150	2875	2875	2875	2875	0
240	20241119	152300	301365150	2875	2875	2875	2875	0
241	20241119	152200	301365150	2875	2875	2875	2875	0
242	20241119	152100	301365150	2875	2875	2875	2875	0
243	20241119	152000	301365150	2875	2875	2875	2875	0
244	20241119	151900	301365150	2875	2875	2875	2875	500
245	20241119	151800	299927650	2875	2875	2875	2875	0
246	20241119	151700	299927650	2875	2875	2875	2875	0
247	20241119	151600	299927650	2875	2875	2875	2875	0
248	20241119	151500	299927650	2875	2875	2875	2875	1
249	20241119	151400	299924775	2870	2855	2870	2855	14835
250	20241119	151300	257432390	2855	2855	2855	2855	30
251	20241119	151200	257346740	2855	2855	2855	2855	0
252	20241119	151100	257346740	2855	2855	2855	2855	0
253	20241119	151000	257346740	2855	2855	2855	2855	3
254	20241119	150900	257338175	2855	2855	2855	2855	0
255	20241119	150800	257338175	2855	2855	2855	2855	0
256	20241119	150700	257338175	2855	2855	2855	2855	0
257	20241119	150600	257338175	2855	2855	2855	2855	1248
258	20241119	150500	253775135	2855	2845	2855	2845	8
259	20241119	150400	253752365	2845	2845	2845	2845	0
260	20241119	150300	253752365	2845	2845	2845	2845	0
261	20241119	150200	253752365	2845	2845	2845	2845	11
262	20241119	150100	253721070	2845	2845	2845	2845	121
263	20241119	150000	253376825	2845	2845	2845	2845	1
264	20241119	145900	253373980	2845	2845	2845	2845	2461
265	20241119	145800	246372435	2860	2860	2860	2860	0
266	20241119	145700	246372435	2860	2860	2860	2860	0
267	20241119	145600	246372435	2860	2860	2860	2860	0
268	20241119	145500	246372435	2860	2860	2860	2860	0
269	20241119	145400	246372435	2860	2860	2860	2860	0
270	20241119	145300	246372435	2860	2860	2860	2860	0
271	20241119	145200	246372435	2860	2860	2860	2860	0
272	20241119	145100	246372435	2860	2860	2860	2860	0
273	20241119	145000	246372435	2860	2860	2860	2860	1
274	20241119	144900	246369575	2845	2855	2855	2845	3560
275	20241119	144800	236228415	2860	2860	2860	2860	0
276	20241119	144700	236228415	2860	2860	2860	2860	3
277	20241119	144600	236219835	2855	2855	2855	2855	380
278	20241119	144500	235134935	2865	2865	2865	2865	0
279	20241119	144400	235134935	2865	2865	2865	2865	0
280	20241119	144300	235134935	2865	2865	2865	2865	0
281	20241119	144200	235134935	2865	2865	2865	2860	102
282	20241119	144100	234843205	2860	2865	2865	2860	1579
283	20241119	144000	230322265	2865	2865	2865	2865	1
284	20241119	143900	230319400	2860	2860	2860	2860	1423
285	20241119	143800	226249620	2860	2860	2860	2860	0
286	20241119	143700	226249620	2860	2860	2860	2860	1
287	20241119	143600	226246760	2855	2855	2855	2855	1246
288	20241119	143500	222689430	2850	2850	2850	2850	443
289	20241119	143400	221426880	2850	2850	2850	2850	20
290	20241119	143300	221369880	2850	2850	2850	2850	0
291	20241119	143200	221369880	2850	2850	2850	2850	0
292	20241119	143100	221369880	2850	2850	2850	2850	600
293	20241119	143000	219659880	2845	2845	2845	2845	0
294	20241119	142900	219659880	2845	2845	2845	2845	0
295	20241119	142800	219659880	2845	2845	2845	2845	10
296	20241119	142700	219631430	2855	2850	2855	2850	1150
297	20241119	142600	216348205	2855	2855	2855	2855	1
298	20241119	142500	216345350	2850	2850	2850	2850	1063
299	20241119	142400	213315800	2855	2855	2855	2855	0
300	20241119	142300	213315800	2855	2855	2855	2855	0
301	20241119	142200	213315800	2855	2855	2855	2855	0
302	20241119	142100	213315800	2855	2855	2855	2855	181
303	20241119	142000	212799045	2855	2855	2855	2855	1
304	20241119	141900	212796190	2855	2855	2855	2855	1
305	20241119	141800	212793335	2850	2850	2850	2850	0
306	20241119	141700	212793335	2850	2850	2850	2850	288
307	20241119	141600	211972535	2850	2845	2850	2845	2366
308	20241119	141500	205241260	2845	2845	2845	2845	0
309	20241119	141400	205241260	2845	2845	2845	2845	0
310	20241119	141300	205241260	2845	2845	2845	2845	0
311	20241119	141200	205241260	2845	2845	2845	2845	0
312	20241119	141100	205241260	2845	2845	2845	2845	100
313	20241119	141000	204956760	2845	2845	2845	2845	135
314	20241119	140900	204572685	2845	2845	2845	2845	0
315	20241119	140800	204572685	2845	2845	2845	2845	1
316	20241119	140700	204569840	2850	2850	2850	2850	1
317	20241119	140600	204566990	2850	2845	2850	2845	5
318	20241119	140500	204552745	2850	2845	2850	2845	12
319	20241119	140400	204518595	2850	2845	2850	2845	6
320	20241119	140300	204501515	2850	2845	2850	2845	14
321	20241119	140200	204461680	2845	2845	2845	2845	179
322	20241119	140100	203952425	2845	2845	2850	2845	47
323	20241119	140000	203818695	2845	2845	2850	2845	12
324	20241119	135900	203784540	2845	2845	2845	2845	130
325	20241119	135800	203414690	2845	2845	2845	2845	0
326	20241119	135700	203414690	2845	2845	2845	2845	1
327	20241119	135600	203411845	2850	2850	2850	2850	0
328	20241119	135500	203411845	2850	2850	2850	2850	0
329	20241119	135400	203411845	2850	2850	2850	2850	0
330	20241119	135300	203411845	2850	2850	2850	2850	80
331	20241119	135200	203183845	2845	2845	2845	2845	1
332	20241119	135100	203181000	2845	2845	2855	2845	131
333	20241119	135000	202808285	2855	2840	2855	2840	3
334	20241119	134900	202799735	2850	2850	2850	2850	0
335	20241119	134800	202799735	2850	2840	2850	2840	2
336	20241119	134700	202794045	2855	2855	2855	2855	0
337	20241119	134600	202794045	2855	2855	2855	2855	0
338	20241119	134500	202794045	2855	2855	2855	2855	0
339	20241119	134400	202794045	2855	2855	2855	2855	0
340	20241119	134300	202794045	2855	2855	2855	2855	0
341	20241119	134200	202794045	2855	2855	2855	2855	0
342	20241119	134100	202794045	2855	2855	2855	2855	0
343	20241119	134000	202794045	2855	2860	2860	2850	1874
344	20241119	133900	197453130	2850	2850	2850	2850	1328
345	20241119	133800	193668330	2850	2850	2850	2850	0
346	20241119	133700	193668330	2850	2850	2850	2850	0
347	20241119	133600	193668330	2850	2850	2850	2850	0
348	20241119	133500	193668330	2850	2840	2850	2840	7
349	20241119	133400	193648420	2835	2835	2835	2835	563
350	20241119	133300	192052315	2835	2835	2835	2835	1
351	20241119	133200	192049480	2830	2830	2830	2830	1
352	20241119	133100	192046650	2835	2835	2835	2835	0
353	20241119	133000	192046650	2835	2835	2835	2835	0
354	20241119	132900	192046650	2835	2825	2835	2825	2909
355	20241119	132800	183827205	2825	2825	2825	2825	0
356	20241119	132700	183827205	2825	2825	2825	2825	0
357	20241119	132600	183827205	2825	2820	2825	2820	2
358	20241119	132500	183821560	2820	2815	2820	2815	660
359	20241119	132400	181960400	2820	2820	2820	2820	0
360	20241119	132300	181960400	2820	2820	2820	2820	0
361	20241119	132200	181960400	2820	2820	2820	2820	0
362	20241119	132100	181960400	2820	2820	2820	2820	0
363	20241119	132000	181960400	2820	2820	2820	2820	0
364	20241119	131900	181960400	2820	2820	2820	2820	0
365	20241119	131800	181960400	2820	2820	2820	2820	0
366	20241119	131700	181960400	2820	2820	2820	2820	0
367	20241119	131600	181960400	2820	2820	2820	2820	0
368	20241119	131500	181960400	2820	2820	2820	2820	3
369	20241119	131400	181951940	2820	2820	2820	2820	0
370	20241119	131300	181951940	2820	2820	2820	2820	0
371	20241119	131200	181951940	2820	2820	2820	2820	0
372	20241119	131100	181951940	2820	2820	2820	2820	5
373	20241119	131000	181937840	2825	2825	2825	2825	2
374	20241119	130900	181932190	2825	2825	2825	2825	0
375	20241119	130800	181932190	2825	2825	2825	2825	18
376	20241119	130700	181881340	2825	2825	2825	2825	982
377	20241119	130600	179107190	2825	2825	2825	2825	20
378	20241119	130500	179050690	2825	2825	2825	2825	0
379	20241119	130400	179050690	2825	2825	2825	2825	0
380	20241119	130300	179050690	2825	2825	2825	2825	0
381	20241119	130200	179050690	2825	2825	2825	2825	0
382	20241119	130100	179050690	2825	2825	2825	2825	0
383	20241119	130000	179050690	2825	2825	2825	2825	0
384	20241119	125900	179050690	2825	2825	2825	2825	0
385	20241119	125800	179050690	2825	2825	2825	2825	0
386	20241119	125700	179050690	2825	2825	2825	2825	0
387	20241119	125600	179050690	2825	2825	2825	2825	0
388	20241119	125500	179050690	2825	2825	2825	2825	1
389	20241119	125400	179047865	2825	2825	2825	2825	0
390	20241119	125300	179047865	2825	2825	2830	2825	8
391	20241119	125200	179025255	2825	2825	2825	2825	0
392	20241119	125100	179025255	2825	2825	2825	2815	2303
393	20241119	125000	172534785	2830	2830	2830	2830	0
394	20241119	124900	172534785	2830	2830	2830	2830	0
395	20241119	124800	172534785	2830	2830	2830	2830	0
396	20241119	124700	172534785	2830	2830	2830	2830	0
397	20241119	124600	172534785	2830	2830	2830	2830	0
398	20241119	124500	172534785	2830	2830	2830	2830	0
399	20241119	124400	172534785	2830	2830	2830	2830	0
400	20241119	124300	172534785	2830	2830	2830	2830	0
401	20241119	124200	172534785	2830	2830	2830	2830	0
402	20241119	124100	172534785	2830	2830	2830	2830	0
403	20241119	124000	172534785	2830	2830	2830	2830	0
404	20241119	123900	172534785	2830	2830	2830	2830	0
405	20241119	123800	172534785	2830	2830	2830	2830	0
406	20241119	123700	172534785	2830	2830	2830	2830	0
407	20241119	123600	172534785	2830	2830	2830	2830	0
408	20241119	123500	172534785	2830	2830	2830	2830	1
409	20241119	123400	172531955	2825	2825	2825	2825	493
410	20241119	123300	171139230	2830	2830	2830	2830	0
411	20241119	123200	171139230	2830	2830	2830	2830	0
412	20241119	123100	171139230	2830	2830	2830	2830	0
413	20241119	123000	171139230	2830	2830	2830	2830	650
414	20241119	122900	169299730	2830	2830	2830	2830	0
415	20241119	122800	169299730	2830	2830	2830	2830	0
416	20241119	122700	169299730	2830	2830	2830	2830	0
417	20241119	122600	169299730	2830	2830	2830	2830	0
418	20241119	122500	169299730	2830	2830	2830	2830	0
419	20241119	122400	169299730	2830	2830	2830	2830	0
420	20241119	122300	169299730	2830	2830	2830	2830	1
421	20241119	122200	169296900	2830	2830	2830	2830	0
422	20241119	122100	169296900	2830	2830	2830	2830	0
423	20241119	122000	169296900	2830	2830	2830	2830	0
424	20241119	121900	169296900	2830	2830	2830	2830	0
425	20241119	121800	169296900	2830	2835	2835	2830	1089
426	20241119	121700	166214585	2835	2835	2835	2835	0
427	20241119	121600	166214585	2835	2835	2835	2835	0
428	20241119	121500	166214585	2835	2835	2835	2835	1001
429	20241119	121400	163376750	2835	2835	2835	2835	0
430	20241119	121300	163376750	2835	2835	2835	2835	0
431	20241119	121200	163376750	2835	2835	2835	2835	0
432	20241119	121100	163376750	2835	2835	2835	2835	0
433	20241119	121000	163376750	2835	2835	2835	2835	0
434	20241119	120900	163376750	2835	2835	2835	2835	0
435	20241119	120800	163376750	2835	2835	2835	2835	0
436	20241119	120700	163376750	2835	2835	2835	2835	0
437	20241119	120600	163376750	2835	2835	2835	2835	0
438	20241119	120500	163376750	2835	2835	2835	2835	0
439	20241119	120400	163376750	2835	2835	2835	2835	0
440	20241119	120300	163376750	2835	2835	2835	2835	0
441	20241119	120200	163376750	2835	2835	2835	2835	11
442	20241119	120100	163345565	2820	2820	2820	2820	0
443	20241119	120000	163345565	2820	2820	2820	2820	0
444	20241119	115900	163345565	2820	2820	2820	2820	0
445	20241119	115800	163345565	2820	2820	2820	2820	0
446	20241119	115700	163345565	2820	2820	2820	2820	0
447	20241119	115600	163345565	2820	2820	2820	2820	0
448	20241119	115500	163345565	2820	2820	2820	2820	0
449	20241119	115400	163345565	2820	2820	2820	2820	0
450	20241119	115300	163345565	2820	2820	2820	2820	0
451	20241119	115200	163345565	2820	2820	2820	2820	0
452	20241119	115100	163345565	2820	2820	2820	2820	0
453	20241119	115000	163345565	2820	2820	2820	2820	0
454	20241119	114900	163345565	2820	2820	2820	2820	0
455	20241119	114800	163345565	2820	2820	2820	2820	0
456	20241119	114700	163345565	2820	2820	2820	2820	291
457	20241119	114600	162524945	2825	2825	2825	2825	209
458	20241119	114500	161934520	2825	2825	2825	2825	0
459	20241119	114400	161934520	2825	2825	2825	2825	0
460	20241119	114300	161934520	2825	2830	2830	2825	500
461	20241119	114200	160522015	2835	2835	2835	2835	0
462	20241119	114100	160522015	2835	2835	2835	2835	0
463	20241119	114000	160522015	2835	2835	2835	2835	0
464	20241119	113900	160522015	2835	2835	2835	2835	0
465	20241119	113800	160522015	2835	2835	2835	2835	0
466	20241119	113700	160522015	2835	2835	2835	2835	0
467	20241119	113600	160522015	2835	2835	2835	2835	0
468	20241119	113500	160522015	2835	2835	2835	2835	0
469	20241119	113400	160522015	2835	2835	2835	2835	0
470	20241119	113300	160522015	2835	2830	2835	2830	702
471	20241119	113200	158533070	2830	2830	2830	2830	1000
472	20241119	113100	155703070	2830	2830	2830	2830	0
473	20241119	113000	155703070	2830	2830	2830	2830	0
474	20241119	112900	155703070	2830	2830	2830	2830	0
475	20241119	112800	155703070	2830	2830	2830	2830	0
476	20241119	112700	155703070	2830	2830	2830	2830	0
477	20241119	112600	155703070	2830	2830	2830	2830	0
478	20241119	112500	155703070	2830	2830	2830	2830	1
479	20241119	112400	155700240	2825	2825	2825	2825	0
480	20241119	112300	155700240	2825	2825	2825	2825	17
481	20241119	112200	155652215	2830	2830	2830	2830	0
482	20241119	112100	155652215	2830	2830	2830	2830	81
483	20241119	112000	155422985	2830	2830	2830	2830	354
484	20241119	111900	154421165	2830	2830	2830	2830	0
485	20241119	111800	154421165	2830	2830	2830	2830	0
486	20241119	111700	154421165	2830	2830	2830	2830	0
487	20241119	111600	154421165	2830	2830	2830	2830	0
488	20241119	111500	154421165	2830	2830	2830	2830	671
489	20241119	111400	152522235	2830	2830	2830	2830	0
490	20241119	111300	152522235	2830	2830	2830	2830	0
491	20241119	111200	152522235	2830	2830	2830	2830	100
492	20241119	111100	152239235	2830	2830	2830	2830	0
493	20241119	111000	152239235	2830	2830	2830	2830	0
494	20241119	110900	152239235	2830	2830	2830	2830	0
495	20241119	110800	152239235	2830	2830	2830	2830	0
496	20241119	110700	152239235	2830	2830	2830	2830	0
497	20241119	110600	152239235	2830	2830	2830	2830	0
498	20241119	110500	152239235	2830	2830	2830	2830	0
499	20241119	110400	152239235	2830	2825	2830	2825	2
500	20241119	110300	152233580	2825	2825	2825	2825	1
501	20241119	110200	152230755	2830	2830	2830	2830	3
502	20241119	110100	152222265	2830	2825	2835	2825	3
503	20241119	110000	152213775	2820	2835	2835	2820	11
504	20241119	105900	152182650	2820	2835	2835	2820	6
505	20241119	105800	152165685	2820	2825	2840	2820	74
506	20241119	105700	151956615	2840	2840	2840	2840	1
507	20241119	105600	151953775	2825	2825	2825	2825	16
508	20241119	105500	151908575	2840	2840	2840	2840	0
509	20241119	105400	151908575	2840	2840	2840	2840	0
510	20241119	105300	151908575	2840	2820	2840	2820	1375
511	20241119	105200	148024175	2820	2815	2820	2815	7
512	20241119	105100	148004450	2810	2810	2810	2810	0
513	20241119	105000	148004450	2810	2820	2820	2810	100
514	20241119	104900	147723315	2825	2825	2825	2825	1
515	20241119	104800	147720490	2820	2815	2825	2815	7
516	20241119	104700	147700750	2820	2810	2820	2810	9
517	20241119	104600	147675400	2810	2810	2810	2810	0
518	20241119	104500	147675400	2810	2820	2820	2810	2022
519	20241119	104400	141988470	2830	2830	2830	2820	9002
520	20241119	104300	116559315	2845	2845	2845	2845	1
521	20241119	104200	116556470	2830	2830	2830	2830	1527
522	20241119	104100	112235060	2835	2835	2835	2835	428
523	20241119	104000	111021680	2840	2840	2840	2840	1
524	20241119	103900	111018840	2835	2835	2835	2835	0
525	20241119	103800	111018840	2835	2835	2835	2835	800
526	20241119	103700	108750840	2840	2840	2840	2840	133
527	20241119	103600	108373120	2845	2845	2845	2845	1
528	20241119	103500	108370275	2835	2845	2845	2835	1104
529	20241119	103400	105235625	2845	2855	2855	2845	178
530	20241119	103300	104728980	2860	2850	2860	2850	368
531	20241119	103200	103680165	2860	2855	2860	2855	19
532	20241119	103100	103625900	2855	2855	2855	2855	0
533	20241119	103000	103625900	2855	2855	2855	2855	0
534	20241119	102900	103625900	2855	2855	2855	2855	2
535	20241119	102800	103620190	2855	2855	2855	2855	0
536	20241119	102700	103620190	2855	2855	2855	2855	46
537	20241119	102600	103488860	2865	2865	2865	2865	1
538	20241119	102500	103485995	2855	2865	2865	2855	5
539	20241119	102400	103471690	2855	2850	2865	2850	5
540	20241119	102300	103457410	2845	2845	2845	2845	796
541	20241119	102200	101192790	2850	2850	2850	2850	1
542	20241119	102100	101189940	2850	2850	2850	2850	0
543	20241119	102000	101189940	2850	2850	2850	2850	425
544	20241119	101900	99978690	2850	2850	2850	2850	10
545	20241119	101800	99950190	2855	2865	2865	2855	6
546	20241119	101700	99933020	2855	2855	2865	2855	5
547	20241119	101600	99918735	2865	2865	2865	2855	5
548	20241119	101500	99904420	2855	2865	2865	2855	628
549	20241119	101400	98105280	2865	2855	2865	2855	2282
550	20241119	101300	91569295	2860	2855	2860	2850	405
551	20241119	101200	90414925	2855	2855	2855	2855	57
552	20241119	101100	90252190	2860	2860	2860	2860	1
553	20241119	101000	90249330	2855	2855	2855	2855	520
554	20241119	100900	88764730	2855	2855	2855	2855	0
555	20241119	100800	88764730	2855	2855	2855	2855	0
556	20241119	100700	88764730	2855	2850	2855	2850	761
557	20241119	100600	86595500	2850	2850	2850	2850	555
558	20241119	100500	85013750	2850	2850	2850	2850	1
559	20241119	100400	85010900	2845	2845	2845	2845	3
560	20241119	100300	85002365	2850	2850	2850	2850	31
561	20241119	100200	84914015	2850	2850	2850	2850	22
562	20241119	100100	84851315	2845	2845	2845	2845	57
563	20241119	100000	84689150	2845	2850	2855	2845	12
564	20241119	095900	84654945	2845	2850	2850	2845	71
565	20241119	095800	84452945	2855	2855	2855	2855	0
566	20241119	095700	84452945	2855	2855	2855	2855	0
567	20241119	095600	84452945	2855	2855	2855	2855	0
568	20241119	095500	84452945	2855	2855	2855	2855	0
569	20241119	095400	84452945	2855	2855	2855	2855	1
570	20241119	095300	84450090	2850	2840	2855	2840	39
571	20241119	095200	84339290	2855	2845	2855	2845	5
572	20241119	095100	84325035	2855	2845	2855	2845	4
573	20241119	095000	84313635	2845	2845	2855	2840	6
574	20241119	094900	84296550	2855	2850	2855	2840	2542
575	20241119	094800	77068445	2845	2845	2855	2845	87
576	20241119	094700	76820805	2840	2860	2860	2840	2
577	20241119	094600	76815105	2830	2860	2860	2830	1501
578	20241119	094500	72548765	2850	2845	2910	2835	12496
579	20241119	094400	36639660	2845	2840	2845	2840	4100
580	20241119	094300	24988705	2840	2830	2845	2830	17
581	20241119	094200	24940470	2840	2830	2845	2825	167
582	20241119	094100	24466305	2845	2835	2845	2825	81
583	20241119	094000	24236500	2825	2830	2845	2825	2412
584	20241119	093900	17397760	2830	2820	2830	2820	1024
585	20241119	093800	14510065	2815	2815	2815	2815	50
586	20241119	093700	14369315	2820	2820	2820	2820	2
587	20241119	093600	14363675	2815	2815	2820	2815	448
588	20241119	093500	13100330	2820	2815	2820	2815	1064
589	20241119	093400	10101960	2820	2815	2820	2815	554
590	20241119	093300	8542445	2815	2810	2815	2810	96
591	20241119	093200	8272675	2810	2805	2810	2805	3
592	20241119	093100	8264255	2805	2805	2805	2805	2
593	20241119	093000	8258645	2810	2810	2810	2810	0
594	20241119	092900	8258645	2810	2810	2810	2810	0
595	20241119	092800	8258645	2810	2810	2810	2810	0
596	20241119	092700	8258645	2810	2810	2810	2810	0
597	20241119	092600	8258645	2810	2810	2810	2810	0
598	20241119	092500	8258645	2810	2810	2810	2810	1
599	20241119	092400	8255835	2805	2805	2810	2805	7
600	20241119	092300	8236185	2810	2810	2810	2810	0
601	20241119	092200	8236185	2810	2800	2810	2800	17
602	20241119	092100	8188495	2795	2795	2795	2795	301
603	20241119	092000	7347200	2795	2795	2800	2790	117
604	20241119	091900	7020185	2800	2800	2810	2795	449
605	20241119	091800	5763695	2805	2805	2805	2805	0
606	20241119	091700	5763695	2805	2800	2805	2800	505
607	20241119	091600	4347185	2805	2800	2805	2800	300
608	20241119	091500	3507160	2800	2800	2800	2800	1
609	20241119	091400	3504360	2795	2795	2795	2795	5
610	20241119	091300	3490385	2795	2795	2795	2795	0
611	20241119	091200	3490385	2795	2790	2800	2790	5
612	20241119	091100	3476400	2800	2785	2800	2785	32
613	20241119	091000	3387250	2805	2800	2805	2800	516
614	20241119	090900	1942445	2800	2800	2800	2800	0
615	20241119	090800	1942445	2800	2800	2800	2800	10
616	20241119	090700	1914445	2800	2800	2800	2800	0
617	20241119	090600	1914445	2800	2800	2800	2800	0
618	20241119	090500	1914445	2800	2800	2800	2800	0
619	20241119	090400	1914445	2800	2800	2800	2800	0
620	20241119	090300	1914445	2800	2800	2800	2800	10
621	20241119	090200	1886445	2800	2800	2800	2800	0
622	20241119	090100	1886445	2800	2800	2800	2800	0
623	20241119	090000	1886445	2800	2770	2800	2770	681