KissMeData/053260/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193200	37100275	4335	4335	4335	4335	201
3	20241119	193100	37100275	4335	4335	4335	4335	0
4	20241119	193000	37100275	4335	4335	4335	4335	0
5	20241119	192900	37100275	4335	4335	4335	4335	0
6	20241119	192800	37100275	4335	4335	4335	4335	0
7	20241119	192700	37100275	4335	4335	4335	4335	0
8	20241119	192600	37100275	4335	4335	4335	4335	0
9	20241119	192500	37100275	4335	4335	4335	4335	0
10	20241119	192400	37100275	4335	4335	4335	4335	0
11	20241119	192300	37100275	4335	4335	4335	4335	0
12	20241119	192200	37100275	4335	4335	4335	4335	0
13	20241119	192100	37100275	4335	4335	4335	4335	0
14	20241119	192000	37100275	4335	4335	4335	4335	0
15	20241119	191900	37100275	4335	4335	4335	4335	0
16	20241119	191800	37100275	4335	4335	4335	4335	0
17	20241119	191700	37100275	4335	4335	4335	4335	0
18	20241119	191600	37100275	4335	4335	4335	4335	0
19	20241119	191500	37100275	4335	4335	4335	4335	0
20	20241119	191400	37100275	4335	4335	4335	4335	0
21	20241119	191300	37100275	4335	4335	4335	4335	0
22	20241119	191200	37100275	4335	4335	4335	4335	0
23	20241119	191100	37100275	4335	4335	4335	4335	0
24	20241119	191000	37100275	4335	4335	4335	4335	0
25	20241119	190900	37100275	4335	4335	4335	4335	0
26	20241119	190800	37100275	4335	4335	4335	4335	0
27	20241119	190700	37100275	4335	4335	4335	4335	0
28	20241119	190600	37100275	4335	4335	4335	4335	0
29	20241119	190500	37100275	4335	4335	4335	4335	0
30	20241119	190400	37100275	4335	4335	4335	4335	0
31	20241119	190300	37100275	4335	4335	4335	4335	0
32	20241119	190200	37100275	4335	4335	4335	4335	201
33	20241119	190100	37100275	4335	4335	4335	4335	0
34	20241119	190000	37100275	4335	4335	4335	4335	0
35	20241119	185900	37100275	4335	4335	4335	4335	0
36	20241119	185800	37100275	4335	4335	4335	4335	0
37	20241119	185700	37100275	4335	4335	4335	4335	0
38	20241119	185600	37100275	4335	4335	4335	4335	0
39	20241119	185500	37100275	4335	4335	4335	4335	0
40	20241119	185400	37100275	4335	4335	4335	4335	0
41	20241119	185300	37100275	4335	4335	4335	4335	0
42	20241119	185200	37100275	4335	4335	4335	4335	0
43	20241119	185100	37100275	4335	4335	4335	4335	0
44	20241119	185000	37100275	4335	4335	4335	4335	0
45	20241119	184900	37100275	4335	4335	4335	4335	0
46	20241119	184800	37100275	4335	4335	4335	4335	0
47	20241119	184700	37100275	4335	4335	4335	4335	0
48	20241119	184600	37100275	4335	4335	4335	4335	0
49	20241119	184500	37100275	4335	4335	4335	4335	0
50	20241119	184400	37100275	4335	4335	4335	4335	0
51	20241119	184300	37100275	4335	4335	4335	4335	0
52	20241119	184200	37100275	4335	4335	4335	4335	0
53	20241119	184100	37100275	4335	4335	4335	4335	0
54	20241119	184000	37100275	4335	4335	4335	4335	0
55	20241119	183900	37100275	4335	4335	4335	4335	0
56	20241119	183800	37100275	4335	4335	4335	4335	0
57	20241119	183700	37100275	4335	4335	4335	4335	0
58	20241119	183600	37100275	4335	4335	4335	4335	0
59	20241119	183500	37100275	4335	4335	4335	4335	0
60	20241119	183400	37100275	4335	4335	4335	4335	0
61	20241119	183300	37100275	4335	4335	4335	4335	0
62	20241119	183200	37100275	4335	4335	4335	4335	201
63	20241119	183100	37100275	4335	4335	4335	4335	0
64	20241119	183000	37100275	4335	4335	4335	4335	0
65	20241119	182900	37100275	4335	4335	4335	4335	0
66	20241119	182800	37100275	4335	4335	4335	4335	0
67	20241119	182700	37100275	4335	4335	4335	4335	0
68	20241119	182600	37100275	4335	4335	4335	4335	0
69	20241119	182500	37100275	4335	4335	4335	4335	0
70	20241119	182400	37100275	4335	4335	4335	4335	0
71	20241119	182300	37100275	4335	4335	4335	4335	0
72	20241119	182200	37100275	4335	4335	4335	4335	0
73	20241119	182100	37100275	4335	4335	4335	4335	0
74	20241119	182000	37100275	4335	4335	4335	4335	0
75	20241119	181900	37100275	4335	4335	4335	4335	0
76	20241119	181800	37100275	4335	4335	4335	4335	0
77	20241119	181700	37100275	4335	4335	4335	4335	0
78	20241119	181600	37100275	4335	4335	4335	4335	0
79	20241119	181500	37100275	4335	4335	4335	4335	0
80	20241119	181400	37100275	4335	4335	4335	4335	0
81	20241119	181300	37100275	4335	4335	4335	4335	0
82	20241119	181200	37100275	4335	4335	4335	4335	0
83	20241119	181100	37100275	4335	4335	4335	4335	0
84	20241119	181000	37100275	4335	4335	4335	4335	0
85	20241119	180900	37100275	4335	4335	4335	4335	0
86	20241119	180800	37100275	4335	4335	4335	4335	0
87	20241119	180700	37100275	4335	4335	4335	4335	0
88	20241119	180600	37100275	4335	4335	4335	4335	0
89	20241119	180500	37100275	4335	4335	4335	4335	0
90	20241119	180400	37100275	4335	4335	4335	4335	0
91	20241119	180300	37100275	4335	4335	4335	4335	0
92	20241119	180200	37100275	4335	4335	4335	4335	201
93	20241119	180100	37100275	4335	4335	4335	4335	0
94	20241119	180000	37100275	4335	4335	4335	4335	0
95	20241119	175900	37100275	4335	4335	4335	4335	0
96	20241119	175800	37100275	4335	4335	4335	4335	0
97	20241119	175700	37100275	4335	4335	4335	4335	0
98	20241119	175600	37100275	4335	4335	4335	4335	0
99	20241119	175500	37100275	4335	4335	4335	4335	0
100	20241119	175400	37100275	4335	4335	4335	4335	0
101	20241119	175300	37100275	4335	4335	4335	4335	0
102	20241119	175200	37100275	4335	4335	4335	4335	0
103	20241119	175100	37100275	4335	4335	4335	4335	0
104	20241119	175000	37100275	4335	4335	4335	4335	0
105	20241119	174900	37100275	4335	4335	4335	4335	0
106	20241119	174800	37100275	4335	4335	4335	4335	0
107	20241119	174700	37100275	4335	4335	4335	4335	0
108	20241119	174600	37100275	4335	4335	4335	4335	0
109	20241119	174500	37100275	4335	4335	4335	4335	0
110	20241119	174400	37100275	4335	4335	4335	4335	0
111	20241119	174300	37100275	4335	4335	4335	4335	0
112	20241119	174200	37100275	4335	4335	4335	4335	0
113	20241119	174100	37100275	4335	4335	4335	4335	0
114	20241119	174000	37100275	4335	4335	4335	4335	0
115	20241119	173900	37100275	4335	4335	4335	4335	0
116	20241119	173800	37100275	4335	4335	4335	4335	0
117	20241119	173700	37100275	4335	4335	4335	4335	0
118	20241119	173600	37100275	4335	4335	4335	4335	0
119	20241119	173500	37100275	4335	4335	4335	4335	0
120	20241119	173400	37100275	4335	4335	4335	4335	0
121	20241119	173300	37100275	4335	4335	4335	4335	0
122	20241119	173200	37100275	4335	4335	4335	4335	201
123	20241119	173100	37100275	4335	4335	4335	4335	0
124	20241119	173000	37100275	4335	4335	4335	4335	0
125	20241119	172900	37100275	4335	4335	4335	4335	0
126	20241119	172800	37100275	4335	4335	4335	4335	0
127	20241119	172700	37100275	4335	4335	4335	4335	0
128	20241119	172600	37100275	4335	4335	4335	4335	0
129	20241119	172500	37100275	4335	4335	4335	4335	0
130	20241119	172400	37100275	4335	4335	4335	4335	0
131	20241119	172300	37100275	4335	4335	4335	4335	0
132	20241119	172200	37100275	4335	4335	4335	4335	0
133	20241119	172100	37100275	4335	4335	4335	4335	0
134	20241119	172000	37100275	4335	4335	4335	4335	0
135	20241119	171900	37100275	4335	4335	4335	4335	0
136	20241119	171800	37100275	4335	4335	4335	4335	0
137	20241119	171700	37100275	4335	4335	4335	4335	0
138	20241119	171600	37100275	4335	4335	4335	4335	0
139	20241119	171500	37100275	4335	4335	4335	4335	0
140	20241119	171400	37100275	4335	4335	4335	4335	0
141	20241119	171300	37100275	4335	4335	4335	4335	0
142	20241119	171200	37100275	4335	4335	4335	4335	0
143	20241119	171100	37100275	4335	4335	4335	4335	0
144	20241119	171000	37100275	4335	4335	4335	4335	0
145	20241119	170900	37100275	4335	4335	4335	4335	0
146	20241119	170800	37100275	4335	4335	4335	4335	0
147	20241119	170700	37100275	4335	4335	4335	4335	0
148	20241119	170600	37100275	4335	4335	4335	4335	0
149	20241119	170500	37100275	4335	4335	4335	4335	0
150	20241119	170400	37100275	4335	4335	4335	4335	0
151	20241119	170300	37100275	4335	4335	4335	4335	0
152	20241119	170200	37100275	4335	4335	4335	4335	201
153	20241119	170100	37100275	4335	4335	4335	4335	0
154	20241119	170000	37100275	4335	4335	4335	4335	0
155	20241119	165900	37100275	4335	4335	4335	4335	0
156	20241119	165800	37100275	4335	4335	4335	4335	0
157	20241119	165700	37100275	4335	4335	4335	4335	0
158	20241119	165600	37100275	4335	4335	4335	4335	0
159	20241119	165500	37100275	4335	4335	4335	4335	0
160	20241119	165400	37100275	4335	4335	4335	4335	0
161	20241119	165300	37100275	4335	4335	4335	4335	0
162	20241119	165200	37100275	4335	4335	4335	4335	0
163	20241119	165100	37100275	4335	4335	4335	4335	0
164	20241119	165000	37100275	4335	4335	4335	4335	0
165	20241119	164900	37100275	4335	4335	4335	4335	0
166	20241119	164800	37100275	4335	4335	4335	4335	0
167	20241119	164700	37100275	4335	4335	4335	4335	0
168	20241119	164600	37100275	4335	4335	4335	4335	0
169	20241119	164500	37100275	4335	4335	4335	4335	0
170	20241119	164400	37100275	4335	4335	4335	4335	0
171	20241119	164300	37100275	4335	4335	4335	4335	0
172	20241119	164200	37100275	4335	4335	4335	4335	0
173	20241119	164100	37100275	4335	4335	4335	4335	0
174	20241119	164000	37100275	4335	4335	4335	4335	0
175	20241119	163900	37100275	4335	4335	4335	4335	0
176	20241119	163800	37100275	4335	4335	4335	4335	0
177	20241119	163700	37100275	4335	4335	4335	4335	0
178	20241119	163600	37100275	4335	4335	4335	4335	0
179	20241119	163500	37100275	4335	4335	4335	4335	0
180	20241119	163400	37100275	4335	4335	4335	4335	0
181	20241119	163300	37100275	4335	4335	4335	4335	0
182	20241119	163200	37100275	4335	4335	4335	4335	201
183	20241119	163100	37100275	4335	4335	4335	4335	0
184	20241119	163000	37100275	4335	4335	4335	4335	0
185	20241119	162900	37100275	4335	4335	4335	4335	0
186	20241119	162800	37100275	4335	4335	4335	4335	0
187	20241119	162700	37100275	4335	4335	4335	4335	0
188	20241119	162600	37100275	4335	4335	4335	4335	0
189	20241119	162500	37100275	4335	4335	4335	4335	0
190	20241119	162400	37100275	4335	4335	4335	4335	0
191	20241119	162300	37100275	4335	4335	4335	4335	0
192	20241119	162200	37100275	4335	4335	4335	4335	0
193	20241119	162100	37100275	4335	4335	4335	4335	0
194	20241119	162000	37100275	4335	4335	4335	4335	0
195	20241119	161900	37100275	4335	4335	4335	4335	0
196	20241119	161800	37100275	4335	4335	4335	4335	0
197	20241119	161700	37100275	4335	4335	4335	4335	0
198	20241119	161600	37100275	4335	4335	4335	4335	0
199	20241119	161500	37100275	4335	4335	4335	4335	0
200	20241119	161400	37100275	4335	4335	4335	4335	0
201	20241119	161300	37100275	4335	4335	4335	4335	0
202	20241119	161200	37100275	4335	4335	4335	4335	0
203	20241119	161100	37100275	4335	4335	4335	4335	0
204	20241119	161000	37100275	4335	4335	4335	4335	0
205	20241119	160900	37100275	4335	4335	4335	4335	0
206	20241119	160800	37100275	4335	4335	4335	4335	0
207	20241119	160700	37100275	4335	4335	4335	4335	0
208	20241119	160600	37100275	4335	4335	4335	4335	0
209	20241119	160500	37100275	4335	4335	4335	4335	0
210	20241119	160400	37100275	4335	4335	4335	4335	0
211	20241119	160300	37100275	4335	4335	4335	4335	0
212	20241119	160200	37100275	4335	4335	4335	4335	201
213	20241119	160100	37100275	4335	4335	4335	4335	0
214	20241119	160000	37100275	4335	4335	4335	4335	0
215	20241119	155900	37100275	4335	4335	4335	4335	0
216	20241119	155800	37100275	4335	4335	4335	4335	0
217	20241119	155700	37100275	4335	4335	4335	4335	0
218	20241119	155600	37100275	4335	4335	4335	4335	0
219	20241119	155500	37100275	4335	4335	4335	4335	0
220	20241119	155400	37100275	4335	4335	4335	4335	0
221	20241119	155300	37100275	4335	4335	4335	4335	0
222	20241119	155200	37100275	4335	4335	4335	4335	0
223	20241119	155100	37100275	4335	4335	4335	4335	0
224	20241119	155000	37100275	4335	4335	4335	4335	0
225	20241119	154900	37100275	4335	4335	4335	4335	0
226	20241119	154800	37100275	4335	4335	4335	4335	0
227	20241119	154700	37100275	4335	4335	4335	4335	0
228	20241119	154600	37100275	4335	4335	4335	4335	0
229	20241119	154500	37100275	4335	4335	4335	4335	0
230	20241119	154400	37100275	4335	4335	4335	4335	0
231	20241119	154300	37100275	4335	4335	4335	4335	0
232	20241119	154200	37100275	4335	4335	4335	4335	0
233	20241119	154100	37100275	4335	4335	4335	4335	0
234	20241119	154000	37100275	4335	4335	4335	4335	0
235	20241119	153900	37100275	4335	4335	4335	4335	0
236	20241119	153800	37100275	4335	4335	4335	4335	0
237	20241119	153700	37100275	4335	4335	4335	4335	0
238	20241119	153600	37100275	4335	4335	4335	4335	0
239	20241119	153500	37100275	4335	4335	4335	4335	0
240	20241119	153400	37100275	4335	4335	4335	4335	0
241	20241119	153300	37100275	4335	4335	4335	4335	0
242	20241119	153200	37100275	4335	4335	4335	4335	201
243	20241119	153100	37100275	4335	4335	4335	4335	0
244	20241119	153000	37100275	4335	4335	4335	4335	201
245	20241119	152900	36228940	4350	4350	4350	4350	0
246	20241119	152800	36228940	4350	4350	4350	4350	0
247	20241119	152700	36228940	4350	4350	4350	4350	0
248	20241119	152600	36228940	4350	4350	4350	4350	0
249	20241119	152500	36228940	4350	4350	4350	4350	0
250	20241119	152400	36228940	4350	4350	4350	4350	0
251	20241119	152300	36228940	4350	4350	4350	4350	0
252	20241119	152200	36228940	4350	4350	4350	4350	0
253	20241119	152100	36228940	4350	4350	4350	4350	0
254	20241119	152000	36228940	4350	4350	4350	4350	0
255	20241119	151900	36228940	4350	4340	4350	4335	67
256	20241119	151800	35938255	4340	4345	4345	4340	57
257	20241119	151700	35690725	4350	4360	4360	4350	131
258	20241119	151600	35119955	4370	4375	4375	4370	11
259	20241119	151500	35071880	4380	4380	4380	4375	28
260	20241119	151400	34949285	4385	4385	4385	4385	0
261	20241119	151300	34949285	4385	4385	4385	4380	3
262	20241119	151200	34936135	4380	4380	4380	4380	0
263	20241119	151100	34936135	4380	4380	4380	4380	0
264	20241119	151000	34936135	4380	4380	4380	4380	0
265	20241119	150900	34936135	4380	4380	4380	4380	0
266	20241119	150800	34936135	4380	4380	4380	4380	1
267	20241119	150700	34931755	4385	4385	4385	4385	1
268	20241119	150600	34927370	4385	4385	4385	4385	0
269	20241119	150500	34927370	4385	4385	4385	4385	20
270	20241119	150400	34839670	4385	4385	4385	4385	69
271	20241119	150300	34537105	4385	4385	4385	4385	39
272	20241119	150200	34366090	4380	4375	4380	4375	3
273	20241119	150100	34352955	4385	4385	4385	4385	0
274	20241119	150000	34352955	4385	4385	4385	4385	1
275	20241119	145900	34348570	4370	4370	4370	4370	0
276	20241119	145800	34348570	4370	4370	4370	4370	0
277	20241119	145700	34348570	4370	4370	4370	4370	10
278	20241119	145600	34304870	4370	4370	4370	4360	14
279	20241119	145500	34243700	4365	4365	4365	4365	1
280	20241119	145400	34239335	4360	4360	4360	4360	0
281	20241119	145300	34239335	4360	4360	4360	4360	0
282	20241119	145200	34239335	4360	4360	4360	4360	1
283	20241119	145100	34234975	4370	4370	4370	4370	0
284	20241119	145000	34234975	4370	4370	4370	4370	0
285	20241119	144900	34234975	4370	4370	4370	4370	0
286	20241119	144800	34234975	4370	4365	4370	4365	8
287	20241119	144700	34200020	4360	4360	4360	4360	0
288	20241119	144600	34200020	4360	4360	4360	4360	0
289	20241119	144500	34200020	4360	4360	4360	4360	0
290	20241119	144400	34200020	4360	4360	4360	4360	0
291	20241119	144300	34200020	4360	4360	4360	4360	0
292	20241119	144200	34200020	4360	4360	4360	4360	0
293	20241119	144100	34200020	4360	4360	4360	4360	2
294	20241119	144000	34191300	4360	4360	4360	4360	1
295	20241119	143900	34186940	4360	4360	4360	4360	0
296	20241119	143800	34186940	4360	4360	4360	4360	0
297	20241119	143700	34186940	4360	4360	4360	4360	0
298	20241119	143600	34186940	4360	4360	4360	4360	1
299	20241119	143500	34182580	4370	4370	4370	4370	0
300	20241119	143400	34182580	4370	4365	4370	4365	50
301	20241119	143300	33964090	4360	4360	4360	4360	1
302	20241119	143200	33959730	4360	4360	4360	4360	0
303	20241119	143100	33959730	4360	4360	4360	4360	2
304	20241119	143000	33951010	4360	4360	4360	4360	1
305	20241119	142900	33946650	4360	4360	4360	4360	0
306	20241119	142800	33946650	4360	4360	4360	4360	0
307	20241119	142700	33946650	4360	4360	4360	4360	0
308	20241119	142600	33946650	4360	4360	4360	4360	1
309	20241119	142500	33942290	4360	4360	4360	4360	1
310	20241119	142400	33937930	4360	4360	4360	4360	1
311	20241119	142300	33933570	4360	4360	4360	4360	1
312	20241119	142200	33929210	4360	4360	4360	4360	0
313	20241119	142100	33929210	4360	4360	4360	4360	6
314	20241119	142000	33903050	4360	4360	4360	4360	0
315	20241119	141900	33903050	4360	4360	4360	4360	0
316	20241119	141800	33903050	4360	4360	4360	4360	0
317	20241119	141700	33903050	4360	4360	4360	4360	0
318	20241119	141600	33903050	4360	4370	4370	4360	2
319	20241119	141500	33894320	4365	4365	4365	4365	10
320	20241119	141400	33850670	4365	4365	4365	4365	181
321	20241119	141300	33060605	4365	4370	4370	4365	13
322	20241119	141200	33003800	4370	4370	4370	4370	0
323	20241119	141100	33003800	4370	4370	4370	4370	0
324	20241119	141000	33003800	4370	4370	4370	4370	0
325	20241119	140900	33003800	4370	4370	4370	4370	1
326	20241119	140800	32999430	4365	4365	4365	4365	0
327	20241119	140700	32999430	4365	4365	4365	4365	0
328	20241119	140600	32999430	4365	4365	4365	4365	0
329	20241119	140500	32999430	4365	4365	4365	4365	0
330	20241119	140400	32999430	4365	4365	4365	4365	1
331	20241119	140300	32995065	4365	4365	4365	4365	0
332	20241119	140200	32995065	4365	4365	4365	4365	0
333	20241119	140100	32995065	4365	4365	4365	4365	3
334	20241119	140000	32981970	4365	4365	4365	4365	2
335	20241119	135900	32973240	4365	4365	4365	4365	1
336	20241119	135800	32968875	4370	4370	4370	4370	0
337	20241119	135700	32968875	4370	4370	4370	4370	0
338	20241119	135600	32968875	4370	4370	4370	4370	1
339	20241119	135500	32964505	4365	4365	4365	4365	0
340	20241119	135400	32964505	4365	4365	4365	4365	0
341	20241119	135300	32964505	4365	4365	4365	4365	0
342	20241119	135200	32964505	4365	4365	4365	4365	0
343	20241119	135100	32964505	4365	4365	4365	4365	4
344	20241119	135000	32947045	4365	4365	4365	4365	1
345	20241119	134900	32942680	4365	4365	4365	4365	1
346	20241119	134800	32938315	4370	4370	4370	4370	0
347	20241119	134700	32938315	4370	4370	4370	4370	28
348	20241119	134600	32815955	4365	4365	4365	4365	0
349	20241119	134500	32815955	4365	4365	4365	4365	0
350	20241119	134400	32815955	4365	4365	4365	4365	0
351	20241119	134300	32815955	4365	4365	4365	4365	30
352	20241119	134200	32685005	4365	4365	4365	4365	0
353	20241119	134100	32685005	4365	4365	4365	4365	0
354	20241119	134000	32685005	4365	4365	4365	4365	0
355	20241119	133900	32685005	4365	4370	4370	4365	67
356	20241119	133800	32392275	4370	4370	4370	4370	9
357	20241119	133700	32352945	4370	4370	4370	4370	0
358	20241119	133600	32352945	4370	4370	4370	4370	0
359	20241119	133500	32352945	4370	4370	4370	4370	0
360	20241119	133400	32352945	4370	4370	4370	4370	1
361	20241119	133300	32348575	4370	4370	4370	4370	1
362	20241119	133200	32344205	4375	4375	4375	4375	22
363	20241119	133100	32247955	4375	4375	4375	4375	2
364	20241119	133000	32239205	4375	4375	4375	4375	1
365	20241119	132900	32234830	4375	4375	4375	4375	0
366	20241119	132800	32234830	4375	4375	4375	4375	0
367	20241119	132700	32234830	4375	4375	4375	4375	0
368	20241119	132600	32234830	4375	4375	4375	4375	0
369	20241119	132500	32234830	4375	4375	4375	4375	0
370	20241119	132400	32234830	4375	4375	4375	4375	0
371	20241119	132300	32234830	4375	4375	4375	4375	0
372	20241119	132200	32234830	4375	4375	4375	4375	1
373	20241119	132100	32230455	4375	4375	4375	4375	4
374	20241119	132000	32212955	4375	4375	4375	4375	0
375	20241119	131900	32212955	4375	4375	4375	4375	0
376	20241119	131800	32212955	4375	4385	4385	4375	700
377	20241119	131700	29147335	4395	4395	4395	4395	0
378	20241119	131600	29147335	4395	4395	4395	4395	113
379	20241119	131500	28650700	4395	4395	4395	4395	0
380	20241119	131400	28650700	4395	4395	4400	4395	179
381	20241119	131300	27863990	4400	4400	4400	4400	0
382	20241119	131200	27863990	4400	4395	4400	4395	257
383	20241119	131100	26733195	4395	4390	4395	4390	8
384	20241119	131000	26698040	4385	4385	4385	4385	2
385	20241119	130900	26689270	4385	4385	4385	4385	0
386	20241119	130800	26689270	4385	4385	4385	4385	0
387	20241119	130700	26689270	4385	4385	4385	4385	0
388	20241119	130600	26689270	4385	4385	4385	4385	1
389	20241119	130500	26684885	4385	4385	4385	4385	0
390	20241119	130400	26684885	4385	4385	4385	4385	0
391	20241119	130300	26684885	4385	4385	4385	4385	0
392	20241119	130200	26684885	4385	4385	4385	4385	0
393	20241119	130100	26684885	4385	4385	4385	4385	3
394	20241119	130000	26671730	4385	4385	4385	4385	0
395	20241119	125900	26671730	4385	4385	4385	4385	0
396	20241119	125800	26671730	4385	4385	4385	4385	0
397	20241119	125700	26671730	4385	4385	4385	4385	0
398	20241119	125600	26671730	4385	4385	4385	4385	0
399	20241119	125500	26671730	4385	4385	4385	4385	1
400	20241119	125400	26667345	4385	4385	4385	4385	5
401	20241119	125300	26645420	4385	4385	4385	4385	0
402	20241119	125200	26645420	4385	4385	4385	4385	0
403	20241119	125100	26645420	4385	4385	4385	4385	0
404	20241119	125000	26645420	4385	4385	4385	4385	0
405	20241119	124900	26645420	4385	4385	4385	4385	1
406	20241119	124800	26641035	4380	4380	4380	4380	0
407	20241119	124700	26641035	4380	4380	4380	4380	0
408	20241119	124600	26641035	4380	4380	4380	4380	1
409	20241119	124500	26636655	4380	4380	4380	4380	0
410	20241119	124400	26636655	4380	4380	4380	4380	0
411	20241119	124300	26636655	4380	4380	4380	4380	0
412	20241119	124200	26636655	4380	4380	4380	4380	0
413	20241119	124100	26636655	4380	4380	4380	4380	2
414	20241119	124000	26627895	4380	4380	4380	4380	1
415	20241119	123900	26623515	4380	4380	4380	4380	0
416	20241119	123800	26623515	4380	4380	4380	4380	0
417	20241119	123700	26623515	4380	4380	4380	4380	0
418	20241119	123600	26623515	4380	4380	4380	4380	0
419	20241119	123500	26623515	4380	4380	4380	4380	0
420	20241119	123400	26623515	4380	4380	4380	4380	0
421	20241119	123300	26623515	4380	4380	4380	4380	0
422	20241119	123200	26623515	4380	4380	4380	4380	0
423	20241119	123100	26623515	4380	4380	4380	4380	3
424	20241119	123000	26610375	4380	4380	4380	4380	0
425	20241119	122900	26610375	4380	4380	4380	4380	0
426	20241119	122800	26610375	4380	4380	4380	4380	0
427	20241119	122700	26610375	4380	4380	4380	4380	0
428	20241119	122600	26610375	4380	4380	4380	4380	1
429	20241119	122500	26605995	4380	4380	4380	4380	0
430	20241119	122400	26605995	4380	4380	4380	4380	0
431	20241119	122300	26605995	4380	4380	4380	4380	1
432	20241119	122200	26601615	4385	4385	4385	4385	2
433	20241119	122100	26592845	4380	4380	4380	4380	3
434	20241119	122000	26579705	4380	4380	4380	4380	1
435	20241119	121900	26575325	4380	4380	4380	4380	1
436	20241119	121800	26570945	4380	4380	4380	4380	0
437	20241119	121700	26570945	4380	4380	4380	4380	0
438	20241119	121600	26570945	4380	4380	4380	4380	1
439	20241119	121500	26566565	4380	4380	4380	4380	11
440	20241119	121400	26518385	4380	4380	4380	4380	0
441	20241119	121300	26518385	4380	4380	4380	4380	0
442	20241119	121200	26518385	4380	4380	4380	4380	0
443	20241119	121100	26518385	4380	4380	4380	4380	3
444	20241119	121000	26505245	4380	4380	4380	4380	0
445	20241119	120900	26505245	4380	4380	4380	4380	0
446	20241119	120800	26505245	4380	4380	4380	4380	0
447	20241119	120700	26505245	4380	4380	4380	4380	3
448	20241119	120600	26492105	4395	4395	4395	4395	0
449	20241119	120500	26492105	4395	4395	4395	4395	0
450	20241119	120400	26492105	4395	4395	4395	4395	0
451	20241119	120300	26492105	4395	4395	4395	4395	1
452	20241119	120200	26487710	4385	4385	4385	4385	1
453	20241119	120100	26483325	4380	4380	4380	4380	3
454	20241119	120000	26470185	4380	4380	4380	4380	1
455	20241119	115900	26465805	4380	4380	4380	4380	0
456	20241119	115800	26465805	4380	4380	4380	4380	0
457	20241119	115700	26465805	4380	4380	4380	4380	0
458	20241119	115600	26465805	4380	4380	4380	4380	0
459	20241119	115500	26465805	4380	4380	4380	4380	1
460	20241119	115400	26461425	4380	4380	4380	4380	0
461	20241119	115300	26461425	4380	4380	4380	4380	1
462	20241119	115200	26457045	4380	4380	4380	4380	0
463	20241119	115100	26457045	4380	4380	4380	4380	3
464	20241119	115000	26443905	4380	4380	4380	4380	1
465	20241119	114900	26439525	4380	4380	4380	4380	0
466	20241119	114800	26439525	4380	4380	4380	4380	0
467	20241119	114700	26439525	4380	4380	4380	4380	0
468	20241119	114600	26439525	4380	4380	4380	4380	0
469	20241119	114500	26439525	4380	4380	4380	4380	21
470	20241119	114400	26347545	4380	4380	4380	4380	0
471	20241119	114300	26347545	4380	4380	4380	4380	0
472	20241119	114200	26347545	4380	4380	4380	4380	1
473	20241119	114100	26343165	4380	4380	4380	4380	2
474	20241119	114000	26334405	4380	4380	4380	4380	0
475	20241119	113900	26334405	4380	4380	4380	4380	0
476	20241119	113800	26334405	4380	4380	4380	4380	0
477	20241119	113700	26334405	4380	4380	4380	4380	0
478	20241119	113600	26334405	4380	4380	4380	4380	0
479	20241119	113500	26334405	4380	4380	4380	4380	0
480	20241119	113400	26334405	4380	4380	4380	4380	1
481	20241119	113300	26330025	4385	4385	4385	4385	1
482	20241119	113200	26325640	4380	4380	4380	4380	0
483	20241119	113100	26325640	4380	4380	4380	4380	3
484	20241119	113000	26312500	4380	4380	4380	4380	1
485	20241119	112900	26308120	4380	4380	4380	4380	0
486	20241119	112800	26308120	4380	4380	4380	4380	0
487	20241119	112700	26308120	4380	4380	4380	4380	0
488	20241119	112600	26308120	4380	4380	4380	4380	0
489	20241119	112500	26308120	4380	4380	4380	4380	0
490	20241119	112400	26308120	4380	4380	4380	4380	1
491	20241119	112300	26303740	4380	4380	4380	4380	0
492	20241119	112200	26303740	4380	4380	4380	4380	0
493	20241119	112100	26303740	4380	4380	4380	4380	3
494	20241119	112000	26290600	4380	4380	4380	4380	1
495	20241119	111900	26286220	4380	4380	4380	4380	45
496	20241119	111800	26089120	4380	4380	4380	4380	0
497	20241119	111700	26089120	4380	4380	4380	4380	0
498	20241119	111600	26089120	4380	4380	4380	4380	1
499	20241119	111500	26084740	4375	4375	4375	4375	0
500	20241119	111400	26084740	4375	4375	4375	4375	0
501	20241119	111300	26084740	4375	4375	4375	4375	0
502	20241119	111200	26084740	4375	4375	4375	4375	30
503	20241119	111100	25953490	4375	4375	4375	4375	3
504	20241119	111000	25940365	4375	4375	4375	4375	2
505	20241119	110900	25931615	4375	4375	4375	4375	1
506	20241119	110800	25927240	4380	4380	4380	4380	0
507	20241119	110700	25927240	4380	4380	4380	4380	0
508	20241119	110600	25927240	4380	4375	4380	4375	2
509	20241119	110500	25918485	4375	4375	4375	4375	0
510	20241119	110400	25918485	4375	4375	4375	4375	0
511	20241119	110300	25918485	4375	4375	4375	4375	0
512	20241119	110200	25918485	4375	4375	4375	4375	1
513	20241119	110100	25914110	4380	4380	4380	4380	1
514	20241119	110000	25909730	4375	4375	4375	4375	0
515	20241119	105900	25909730	4375	4375	4375	4375	1
516	20241119	105800	25905355	4395	4395	4395	4395	0
517	20241119	105700	25905355	4395	4395	4395	4395	0
518	20241119	105600	25905355	4395	4395	4395	4395	0
519	20241119	105500	25905355	4395	4395	4395	4395	0
520	20241119	105400	25905355	4395	4395	4395	4395	1
521	20241119	105300	25900960	4400	4400	4400	4400	0
522	20241119	105200	25900960	4400	4400	4400	4400	0
523	20241119	105100	25900960	4400	4400	4400	4400	0
524	20241119	105000	25900960	4400	4400	4400	4400	0
525	20241119	104900	25900960	4400	4400	4400	4400	2
526	20241119	104800	25892160	4380	4380	4380	4380	0
527	20241119	104700	25892160	4380	4380	4380	4380	2
528	20241119	104600	25883400	4375	4375	4375	4375	1
529	20241119	104500	25879025	4375	4375	4375	4375	0
530	20241119	104400	25879025	4375	4375	4375	4375	1
531	20241119	104300	25874650	4375	4375	4375	4375	1
532	20241119	104200	25870275	4375	4375	4375	4375	0
533	20241119	104100	25870275	4375	4375	4375	4375	2
534	20241119	104000	25861525	4375	4375	4375	4375	0
535	20241119	103900	25861525	4375	4375	4375	4375	6
536	20241119	103800	25835275	4375	4375	4375	4375	0
537	20241119	103700	25835275	4375	4375	4375	4375	0
538	20241119	103600	25835275	4375	4375	4375	4375	0
539	20241119	103500	25835275	4375	4375	4375	4375	2
540	20241119	103400	25826525	4375	4375	4375	4375	1
541	20241119	103300	25822150	4375	4375	4375	4375	3
542	20241119	103200	25809025	4370	4370	4370	4370	0
543	20241119	103100	25809025	4370	4370	4370	4370	0
544	20241119	103000	25809025	4370	4370	4370	4370	0
545	20241119	102900	25809025	4370	4370	4370	4370	1
546	20241119	102800	25804655	4370	4370	4370	4370	0
547	20241119	102700	25804655	4370	4370	4370	4370	0
548	20241119	102600	25804655	4370	4370	4370	4370	0
549	20241119	102500	25804655	4370	4370	4370	4370	0
550	20241119	102400	25804655	4370	4370	4370	4370	1
551	20241119	102300	25800285	4395	4395	4395	4395	0
552	20241119	102200	25800285	4395	4370	4395	4370	2
553	20241119	102100	25791520	4375	4370	4375	4370	8
554	20241119	102000	25756555	4370	4370	4370	4370	0
555	20241119	101900	25756555	4370	4370	4370	4370	0
556	20241119	101800	25756555	4370	4370	4370	4370	0
557	20241119	101700	25756555	4370	4370	4370	4370	0
558	20241119	101600	25756555	4370	4370	4370	4370	0
559	20241119	101500	25756555	4370	4370	4370	4370	0
560	20241119	101400	25756555	4370	4370	4370	4370	0
561	20241119	101300	25756555	4370	4370	4370	4370	111
562	20241119	101200	25271485	4405	4405	4405	4405	0
563	20241119	101100	25271485	4405	4405	4405	4405	20
564	20241119	101000	25183385	4405	4395	4405	4395	25
565	20241119	100900	25073285	4405	4405	4405	4405	0
566	20241119	100800	25073285	4405	4405	4405	4405	0
567	20241119	100700	25073285	4405	4405	4405	4405	0
568	20241119	100600	25073285	4405	4405	4405	4405	0
569	20241119	100500	25073285	4405	4405	4405	4405	0
570	20241119	100400	25073285	4405	4405	4405	4405	0
571	20241119	100300	25073285	4405	4405	4405	4405	0
572	20241119	100200	25073285	4405	4405	4405	4405	1
573	20241119	100100	25068880	4370	4380	4380	4370	248
574	20241119	100000	23984100	4375	4380	4380	4375	12
575	20241119	095900	23931555	4380	4380	4380	4380	1
576	20241119	095800	23927175	4410	4410	4410	4410	0
577	20241119	095700	23927175	4410	4410	4410	4410	0
578	20241119	095600	23927175	4410	4410	4410	4410	0
579	20241119	095500	23927175	4410	4385	4410	4375	1058
580	20241119	095400	19297130	4390	4390	4390	4390	1
581	20241119	095300	19292740	4390	4395	4395	4390	23
582	20241119	095200	19191715	4395	4395	4395	4395	15
583	20241119	095100	19125790	4450	4450	4450	4450	0
584	20241119	095000	19125790	4450	4450	4450	4450	0
585	20241119	094900	19125790	4450	4450	4450	4450	0
586	20241119	094800	19125790	4450	4450	4450	4450	0
587	20241119	094700	19125790	4450	4450	4450	4450	0
588	20241119	094600	19125790	4450	4440	4450	4440	30
589	20241119	094500	18992440	4395	4395	4395	4395	1
590	20241119	094400	18988045	4450	4450	4450	4450	0
591	20241119	094300	18988045	4450	4390	4450	4390	24
592	20241119	094200	18881665	4390	4400	4400	4390	101
593	20241119	094100	18437275	4455	4455	4455	4455	0
594	20241119	094000	18437275	4455	4455	4455	4455	0
595	20241119	093900	18437275	4455	4455	4455	4455	0
596	20241119	093800	18437275	4455	4455	4455	4455	0
597	20241119	093700	18437275	4455	4455	4455	4455	0
598	20241119	093600	18437275	4455	4390	4455	4390	12
599	20241119	093500	18383955	4450	4430	4450	4430	20
600	20241119	093400	18295065	4385	4385	4385	4385	3
601	20241119	093300	18281910	4435	4400	4435	4400	70
602	20241119	093200	17973875	4400	4400	4400	4400	220
603	20241119	093100	17005875	4400	4400	4400	4400	101
604	20241119	093000	16561475	4450	4450	4450	4450	0
605	20241119	092900	16561475	4450	4450	4450	4450	0
606	20241119	092800	16561475	4450	4450	4450	4450	1
607	20241119	092700	16557025	4370	4430	4430	4370	1668
608	20241119	092600	9218505	4485	4435	4485	4430	74
609	20241119	092500	8888870	4470	4470	4470	4470	20
610	20241119	092400	8799470	4475	4475	4475	4475	0
611	20241119	092300	8799470	4475	4475	4475	4475	0
612	20241119	092200	8799470	4475	4465	4475	4465	10
613	20241119	092100	8754755	4475	4470	4475	4470	10
614	20241119	092000	8710045	4405	4415	4420	4405	202
615	20241119	091900	7819710	4475	4475	4475	4475	0
616	20241119	091800	7819710	4475	4475	4475	4475	0
617	20241119	091700	7819710	4475	4475	4475	4475	0
618	20241119	091600	7819710	4475	4475	4475	4475	0
619	20241119	091500	7819710	4475	4475	4475	4475	0
620	20241119	091400	7819710	4475	4475	4475	4475	8
621	20241119	091300	7783910	4475	4435	4475	4435	30
622	20241119	091200	7650390	4435	4435	4435	4435	1
623	20241119	091100	7645955	4510	4510	4510	4510	0
624	20241119	091000	7645955	4510	4510	4510	4510	0
625	20241119	090900	7645955	4510	4510	4510	4510	0
626	20241119	090800	7645955	4510	4510	4510	4510	0
627	20241119	090700	7645955	4510	4510	4510	4510	0
628	20241119	090600	7645955	4510	4440	4510	4410	385
629	20241119	090500	5939955	4510	4505	4510	4505	180
630	20241119	090400	5128415	4520	4520	4520	4520	0
631	20241119	090300	5128415	4520	4520	4520	4520	0
632	20241119	090200	5128415	4520	4520	4520	4520	0
633	20241119	090100	5128415	4520	4495	4520	4460	395
634	20241119	090000	3366030	4430	4410	4430	4410	763