KissMeData/088130/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195500	166984010	4655	4655	4655	4655	1274
3	20241119	195400	166984010	4655	4655	4655	4655	0
4	20241119	195300	166984010	4655	4655	4655	4655	0
5	20241119	195200	166984010	4655	4655	4655	4655	0
6	20241119	195100	166984010	4655	4655	4655	4655	0
7	20241119	195000	166984010	4655	4655	4655	4655	0
8	20241119	194900	166984010	4655	4655	4655	4655	0
9	20241119	194800	166984010	4655	4655	4655	4655	0
10	20241119	194700	166984010	4655	4655	4655	4655	0
11	20241119	194600	166984010	4655	4655	4655	4655	0
12	20241119	194500	166984010	4655	4655	4655	4655	0
13	20241119	194400	166984010	4655	4655	4655	4655	0
14	20241119	194300	166984010	4655	4655	4655	4655	0
15	20241119	194200	166984010	4655	4655	4655	4655	0
16	20241119	194100	166984010	4655	4655	4655	4655	0
17	20241119	194000	166984010	4655	4655	4655	4655	0
18	20241119	193900	166984010	4655	4655	4655	4655	0
19	20241119	193800	166984010	4655	4655	4655	4655	0
20	20241119	193700	166984010	4655	4655	4655	4655	0
21	20241119	193600	166984010	4655	4655	4655	4655	0
22	20241119	193500	166984010	4655	4655	4655	4655	0
23	20241119	193400	166984010	4655	4655	4655	4655	0
24	20241119	193300	166984010	4655	4655	4655	4655	0
25	20241119	193200	166984010	4655	4655	4655	4655	0
26	20241119	193100	166984010	4655	4655	4655	4655	0
27	20241119	193000	166984010	4655	4655	4655	4655	0
28	20241119	192900	166984010	4655	4655	4655	4655	0
29	20241119	192800	166984010	4655	4655	4655	4655	0
30	20241119	192700	166984010	4655	4655	4655	4655	0
31	20241119	192600	166984010	4655	4655	4655	4655	0
32	20241119	192500	166984010	4655	4655	4655	4655	1274
33	20241119	192400	166984010	4655	4655	4655	4655	0
34	20241119	192300	166984010	4655	4655	4655	4655	0
35	20241119	192200	166984010	4655	4655	4655	4655	0
36	20241119	192100	166984010	4655	4655	4655	4655	0
37	20241119	192000	166984010	4655	4655	4655	4655	0
38	20241119	191900	166984010	4655	4655	4655	4655	0
39	20241119	191800	166984010	4655	4655	4655	4655	0
40	20241119	191700	166984010	4655	4655	4655	4655	0
41	20241119	191600	166984010	4655	4655	4655	4655	0
42	20241119	191500	166984010	4655	4655	4655	4655	0
43	20241119	191400	166984010	4655	4655	4655	4655	0
44	20241119	191300	166984010	4655	4655	4655	4655	0
45	20241119	191200	166984010	4655	4655	4655	4655	0
46	20241119	191100	166984010	4655	4655	4655	4655	0
47	20241119	191000	166984010	4655	4655	4655	4655	0
48	20241119	190900	166984010	4655	4655	4655	4655	0
49	20241119	190800	166984010	4655	4655	4655	4655	0
50	20241119	190700	166984010	4655	4655	4655	4655	0
51	20241119	190600	166984010	4655	4655	4655	4655	0
52	20241119	190500	166984010	4655	4655	4655	4655	0
53	20241119	190400	166984010	4655	4655	4655	4655	0
54	20241119	190300	166984010	4655	4655	4655	4655	0
55	20241119	190200	166984010	4655	4655	4655	4655	0
56	20241119	190100	166984010	4655	4655	4655	4655	0
57	20241119	190000	166984010	4655	4655	4655	4655	0
58	20241119	185900	166984010	4655	4655	4655	4655	0
59	20241119	185800	166984010	4655	4655	4655	4655	0
60	20241119	185700	166984010	4655	4655	4655	4655	0
61	20241119	185600	166984010	4655	4655	4655	4655	0
62	20241119	185500	166984010	4655	4655	4655	4655	1274
63	20241119	185400	166984010	4655	4655	4655	4655	0
64	20241119	185300	166984010	4655	4655	4655	4655	0
65	20241119	185200	166984010	4655	4655	4655	4655	0
66	20241119	185100	166984010	4655	4655	4655	4655	0
67	20241119	185000	166984010	4655	4655	4655	4655	0
68	20241119	184900	166984010	4655	4655	4655	4655	0
69	20241119	184800	166984010	4655	4655	4655	4655	0
70	20241119	184700	166984010	4655	4655	4655	4655	0
71	20241119	184600	166984010	4655	4655	4655	4655	0
72	20241119	184500	166984010	4655	4655	4655	4655	0
73	20241119	184400	166984010	4655	4655	4655	4655	0
74	20241119	184300	166984010	4655	4655	4655	4655	0
75	20241119	184200	166984010	4655	4655	4655	4655	0
76	20241119	184100	166984010	4655	4655	4655	4655	0
77	20241119	184000	166984010	4655	4655	4655	4655	0
78	20241119	183900	166984010	4655	4655	4655	4655	0
79	20241119	183800	166984010	4655	4655	4655	4655	0
80	20241119	183700	166984010	4655	4655	4655	4655	0
81	20241119	183600	166984010	4655	4655	4655	4655	0
82	20241119	183500	166984010	4655	4655	4655	4655	0
83	20241119	183400	166984010	4655	4655	4655	4655	0
84	20241119	183300	166984010	4655	4655	4655	4655	0
85	20241119	183200	166984010	4655	4655	4655	4655	0
86	20241119	183100	166984010	4655	4655	4655	4655	0
87	20241119	183000	166984010	4655	4655	4655	4655	0
88	20241119	182900	166984010	4655	4655	4655	4655	0
89	20241119	182800	166984010	4655	4655	4655	4655	0
90	20241119	182700	166984010	4655	4655	4655	4655	0
91	20241119	182600	166984010	4655	4655	4655	4655	0
92	20241119	182500	166984010	4655	4655	4655	4655	1274
93	20241119	182400	166984010	4655	4655	4655	4655	0
94	20241119	182300	166984010	4655	4655	4655	4655	0
95	20241119	182200	166984010	4655	4655	4655	4655	0
96	20241119	182100	166984010	4655	4655	4655	4655	0
97	20241119	182000	166984010	4655	4655	4655	4655	0
98	20241119	181900	166984010	4655	4655	4655	4655	0
99	20241119	181800	166984010	4655	4655	4655	4655	0
100	20241119	181700	166984010	4655	4655	4655	4655	0
101	20241119	181600	166984010	4655	4655	4655	4655	0
102	20241119	181500	166984010	4655	4655	4655	4655	0
103	20241119	181400	166984010	4655	4655	4655	4655	0
104	20241119	181300	166984010	4655	4655	4655	4655	0
105	20241119	181200	166984010	4655	4655	4655	4655	0
106	20241119	181100	166984010	4655	4655	4655	4655	0
107	20241119	181000	166984010	4655	4655	4655	4655	0
108	20241119	180900	166984010	4655	4655	4655	4655	0
109	20241119	180800	166984010	4655	4655	4655	4655	0
110	20241119	180700	166984010	4655	4655	4655	4655	0
111	20241119	180600	166984010	4655	4655	4655	4655	0
112	20241119	180500	166984010	4655	4655	4655	4655	0
113	20241119	180400	166984010	4655	4655	4655	4655	0
114	20241119	180300	166984010	4655	4655	4655	4655	0
115	20241119	180200	166984010	4655	4655	4655	4655	0
116	20241119	180100	166984010	4655	4655	4655	4655	0
117	20241119	180000	166984010	4655	4655	4655	4655	0
118	20241119	175900	166984010	4655	4655	4655	4655	0
119	20241119	175800	166984010	4655	4655	4655	4655	0
120	20241119	175700	166984010	4655	4655	4655	4655	0
121	20241119	175600	166984010	4655	4655	4655	4655	0
122	20241119	175500	166984010	4655	4655	4655	4655	1274
123	20241119	175400	166984010	4655	4655	4655	4655	0
124	20241119	175300	166984010	4655	4655	4655	4655	0
125	20241119	175200	166984010	4655	4655	4655	4655	0
126	20241119	175100	166984010	4655	4655	4655	4655	0
127	20241119	175000	166984010	4655	4655	4655	4655	0
128	20241119	174900	166984010	4655	4655	4655	4655	0
129	20241119	174800	166984010	4655	4655	4655	4655	0
130	20241119	174700	166984010	4655	4655	4655	4655	0
131	20241119	174600	166984010	4655	4655	4655	4655	0
132	20241119	174500	166984010	4655	4655	4655	4655	0
133	20241119	174400	166984010	4655	4655	4655	4655	0
134	20241119	174300	166984010	4655	4655	4655	4655	0
135	20241119	174200	166984010	4655	4655	4655	4655	0
136	20241119	174100	166984010	4655	4655	4655	4655	0
137	20241119	174000	166984010	4655	4655	4655	4655	0
138	20241119	173900	166984010	4655	4655	4655	4655	0
139	20241119	173800	166984010	4655	4655	4655	4655	0
140	20241119	173700	166984010	4655	4655	4655	4655	0
141	20241119	173600	166984010	4655	4655	4655	4655	0
142	20241119	173500	166984010	4655	4655	4655	4655	0
143	20241119	173400	166984010	4655	4655	4655	4655	0
144	20241119	173300	166984010	4655	4655	4655	4655	0
145	20241119	173200	166984010	4655	4655	4655	4655	0
146	20241119	173100	166984010	4655	4655	4655	4655	0
147	20241119	173000	166984010	4655	4655	4655	4655	0
148	20241119	172900	166984010	4655	4655	4655	4655	0
149	20241119	172800	166984010	4655	4655	4655	4655	0
150	20241119	172700	166984010	4655	4655	4655	4655	0
151	20241119	172600	166984010	4655	4655	4655	4655	0
152	20241119	172500	166984010	4655	4655	4655	4655	1274
153	20241119	172400	166984010	4655	4655	4655	4655	0
154	20241119	172300	166984010	4655	4655	4655	4655	0
155	20241119	172200	166984010	4655	4655	4655	4655	0
156	20241119	172100	166984010	4655	4655	4655	4655	0
157	20241119	172000	166984010	4655	4655	4655	4655	0
158	20241119	171900	166984010	4655	4655	4655	4655	0
159	20241119	171800	166984010	4655	4655	4655	4655	0
160	20241119	171700	166984010	4655	4655	4655	4655	0
161	20241119	171600	166984010	4655	4655	4655	4655	0
162	20241119	171500	166984010	4655	4655	4655	4655	0
163	20241119	171400	166984010	4655	4655	4655	4655	0
164	20241119	171300	166984010	4655	4655	4655	4655	0
165	20241119	171200	166984010	4655	4655	4655	4655	0
166	20241119	171100	166984010	4655	4655	4655	4655	0
167	20241119	171000	166984010	4655	4655	4655	4655	0
168	20241119	170900	166984010	4655	4655	4655	4655	0
169	20241119	170800	166984010	4655	4655	4655	4655	0
170	20241119	170700	166984010	4655	4655	4655	4655	0
171	20241119	170600	166984010	4655	4655	4655	4655	0
172	20241119	170500	166984010	4655	4655	4655	4655	0
173	20241119	170400	166984010	4655	4655	4655	4655	0
174	20241119	170300	166984010	4655	4655	4655	4655	0
175	20241119	170200	166984010	4655	4655	4655	4655	0
176	20241119	170100	166984010	4655	4655	4655	4655	0
177	20241119	170000	166984010	4655	4655	4655	4655	0
178	20241119	165900	166984010	4655	4655	4655	4655	0
179	20241119	165800	166984010	4655	4655	4655	4655	0
180	20241119	165700	166984010	4655	4655	4655	4655	0
181	20241119	165600	166984010	4655	4655	4655	4655	0
182	20241119	165500	166984010	4655	4655	4655	4655	1274
183	20241119	165400	166984010	4655	4655	4655	4655	0
184	20241119	165300	166984010	4655	4655	4655	4655	0
185	20241119	165200	166984010	4655	4655	4655	4655	0
186	20241119	165100	166984010	4655	4655	4655	4655	0
187	20241119	165000	166984010	4655	4655	4655	4655	0
188	20241119	164900	166984010	4655	4655	4655	4655	0
189	20241119	164800	166984010	4655	4655	4655	4655	0
190	20241119	164700	166984010	4655	4655	4655	4655	0
191	20241119	164600	166984010	4655	4655	4655	4655	0
192	20241119	164500	166984010	4655	4655	4655	4655	0
193	20241119	164400	166984010	4655	4655	4655	4655	0
194	20241119	164300	166984010	4655	4655	4655	4655	0
195	20241119	164200	166984010	4655	4655	4655	4655	0
196	20241119	164100	166984010	4655	4655	4655	4655	0
197	20241119	164000	166984010	4655	4655	4655	4655	0
198	20241119	163900	166984010	4655	4655	4655	4655	0
199	20241119	163800	166984010	4655	4655	4655	4655	0
200	20241119	163700	166984010	4655	4655	4655	4655	0
201	20241119	163600	166984010	4655	4655	4655	4655	0
202	20241119	163500	166984010	4655	4655	4655	4655	0
203	20241119	163400	166984010	4655	4655	4655	4655	0
204	20241119	163300	166984010	4655	4655	4655	4655	0
205	20241119	163200	166984010	4655	4655	4655	4655	0
206	20241119	163100	166984010	4655	4655	4655	4655	0
207	20241119	163000	166984010	4655	4655	4655	4655	0
208	20241119	162900	166984010	4655	4655	4655	4655	0
209	20241119	162800	166984010	4655	4655	4655	4655	0
210	20241119	162700	166984010	4655	4655	4655	4655	0
211	20241119	162600	166984010	4655	4655	4655	4655	0
212	20241119	162500	166984010	4655	4655	4655	4655	1274
213	20241119	162400	166984010	4655	4655	4655	4655	0
214	20241119	162300	166984010	4655	4655	4655	4655	0
215	20241119	162200	166984010	4655	4655	4655	4655	0
216	20241119	162100	166984010	4655	4655	4655	4655	0
217	20241119	162000	166984010	4655	4655	4655	4655	0
218	20241119	161900	166984010	4655	4655	4655	4655	0
219	20241119	161800	166984010	4655	4655	4655	4655	0
220	20241119	161700	166984010	4655	4655	4655	4655	0
221	20241119	161600	166984010	4655	4655	4655	4655	0
222	20241119	161500	166984010	4655	4655	4655	4655	0
223	20241119	161400	166984010	4655	4655	4655	4655	0
224	20241119	161300	166984010	4655	4655	4655	4655	0
225	20241119	161200	166984010	4655	4655	4655	4655	0
226	20241119	161100	166984010	4655	4655	4655	4655	0
227	20241119	161000	166984010	4655	4655	4655	4655	0
228	20241119	160900	166984010	4655	4655	4655	4655	0
229	20241119	160800	166984010	4655	4655	4655	4655	0
230	20241119	160700	166984010	4655	4655	4655	4655	0
231	20241119	160600	166984010	4655	4655	4655	4655	0
232	20241119	160500	166984010	4655	4655	4655	4655	0
233	20241119	160400	166984010	4655	4655	4655	4655	0
234	20241119	160300	166984010	4655	4655	4655	4655	0
235	20241119	160200	166984010	4655	4655	4655	4655	0
236	20241119	160100	166984010	4655	4655	4655	4655	0
237	20241119	160000	166984010	4655	4655	4655	4655	0
238	20241119	155900	166984010	4655	4655	4655	4655	0
239	20241119	155800	166984010	4655	4655	4655	4655	0
240	20241119	155700	166984010	4655	4655	4655	4655	0
241	20241119	155600	166984010	4655	4655	4655	4655	0
242	20241119	155500	166984010	4655	4655	4655	4655	1274
243	20241119	155400	166984010	4655	4655	4655	4655	0
244	20241119	155300	166984010	4655	4655	4655	4655	0
245	20241119	155200	166984010	4655	4655	4655	4655	0
246	20241119	155100	166984010	4655	4655	4655	4655	0
247	20241119	155000	166984010	4655	4655	4655	4655	0
248	20241119	154900	166984010	4655	4655	4655	4655	0
249	20241119	154800	166984010	4655	4655	4655	4655	0
250	20241119	154700	166984010	4655	4655	4655	4655	0
251	20241119	154600	166984010	4655	4655	4655	4655	0
252	20241119	154500	166984010	4655	4655	4655	4655	0
253	20241119	154400	166984010	4655	4655	4655	4655	0
254	20241119	154300	166984010	4655	4655	4655	4655	0
255	20241119	154200	166984010	4655	4655	4655	4655	0
256	20241119	154100	166984010	4655	4655	4655	4655	0
257	20241119	154000	166984010	4655	4655	4655	4655	0
258	20241119	153900	166984010	4655	4655	4655	4655	0
259	20241119	153800	166984010	4655	4655	4655	4655	0
260	20241119	153700	166984010	4655	4655	4655	4655	0
261	20241119	153600	166984010	4655	4655	4655	4655	0
262	20241119	153500	166984010	4655	4655	4655	4655	0
263	20241119	153400	166984010	4655	4655	4655	4655	0
264	20241119	153300	166984010	4655	4655	4655	4655	0
265	20241119	153200	166984010	4655	4655	4655	4655	0
266	20241119	153100	166984010	4655	4655	4655	4655	0
267	20241119	153000	166984010	4655	4655	4655	4655	1274
268	20241119	152900	161053540	4645	4645	4645	4645	0
269	20241119	152800	161053540	4645	4645	4645	4645	0
270	20241119	152700	161053540	4645	4645	4645	4645	0
271	20241119	152600	161053540	4645	4645	4645	4645	0
272	20241119	152500	161053540	4645	4645	4645	4645	0
273	20241119	152400	161053540	4645	4645	4645	4645	0
274	20241119	152300	161053540	4645	4645	4645	4645	0
275	20241119	152200	161053540	4645	4645	4645	4645	0
276	20241119	152100	161053540	4645	4645	4645	4645	0
277	20241119	152000	161053540	4645	4645	4645	4645	0
278	20241119	151900	161053540	4645	4645	4645	4645	0
279	20241119	151800	161053540	4645	4645	4645	4645	0
280	20241119	151700	161053540	4645	4645	4645	4645	0
281	20241119	151600	161053540	4645	4645	4645	4645	0
282	20241119	151500	161053540	4645	4620	4645	4600	214
283	20241119	151400	160068095	4650	4640	4650	4640	2
284	20241119	151300	160058805	4650	4650	4650	4650	0
285	20241119	151200	160058805	4650	4650	4650	4650	10
286	20241119	151100	160012305	4650	4650	4650	4650	0
287	20241119	151000	160012305	4650	4650	4650	4650	250
288	20241119	150900	158849805	4660	4660	4660	4660	0
289	20241119	150800	158849805	4660	4660	4660	4660	0
290	20241119	150700	158849805	4660	4660	4660	4660	0
291	20241119	150600	158849805	4660	4635	4660	4635	266
292	20241119	150500	157614730	4630	4630	4630	4630	838
293	20241119	150400	153734790	4670	4670	4670	4670	0
294	20241119	150300	153734790	4670	4630	4670	4630	27
295	20241119	150200	153609465	4610	4610	4610	4610	500
296	20241119	150100	151304465	4630	4630	4630	4630	1
297	20241119	150000	151299835	4670	4670	4670	4670	0
298	20241119	145900	151299835	4670	4670	4670	4670	0
299	20241119	145800	151299835	4670	4670	4670	4670	10
300	20241119	145700	151253135	4630	4675	4680	4630	139
301	20241119	145600	150604585	4675	4675	4675	4675	1
302	20241119	145500	150599910	4680	4615	4680	4605	541
303	20241119	145400	148090465	4605	4605	4605	4605	0
304	20241119	145300	148090465	4605	4605	4605	4605	21
305	20241119	145200	147993760	4590	4590	4590	4590	54
306	20241119	145100	147745900	4585	4585	4585	4585	58
307	20241119	145000	147479970	4580	4580	4580	4580	146
308	20241119	144900	146811290	4635	4635	4635	4635	0
309	20241119	144800	146811290	4635	4635	4635	4635	0
310	20241119	144700	146811290	4635	4635	4635	4635	0
311	20241119	144600	146811290	4635	4635	4635	4635	0
312	20241119	144500	146811290	4635	4635	4635	4635	0
313	20241119	144400	146811290	4635	4635	4635	4635	0
314	20241119	144300	146811290	4635	4635	4635	4635	0
315	20241119	144200	146811290	4635	4635	4635	4635	0
316	20241119	144100	146811290	4635	4635	4635	4635	0
317	20241119	144000	146811290	4635	4635	4635	4635	0
318	20241119	143900	146811290	4635	4635	4635	4635	0
319	20241119	143800	146811290	4635	4635	4635	4635	0
320	20241119	143700	146811290	4635	4635	4635	4635	1
321	20241119	143600	146806655	4615	4615	4615	4615	11
322	20241119	143500	146755890	4625	4625	4625	4625	0
323	20241119	143400	146755890	4625	4640	4640	4625	192
324	20241119	143300	145866100	4685	4640	4685	4640	346
325	20241119	143200	144251100	4630	4635	4640	4630	96
326	20241119	143100	143806585	4655	4655	4655	4655	107
327	20241119	143000	143308500	4655	4650	4700	4650	924
328	20241119	142900	138989820	4695	4650	4695	4630	1309
329	20241119	142800	132902555	4650	4560	4650	4560	1900
330	20241119	142700	124158790	4610	4545	4615	4545	1678
331	20241119	142600	116469545	4540	4535	4540	4535	111
332	20241119	142500	115965660	4540	4540	4540	4540	1
333	20241119	142400	115961120	4525	4515	4525	4515	792
334	20241119	142300	112380435	4510	4515	4515	4510	106
335	20241119	142200	111901850	4495	4495	4495	4495	0
336	20241119	142100	111901850	4495	4495	4495	4495	0
337	20241119	142000	111901850	4495	4495	4495	4495	0
338	20241119	141900	111901850	4495	4495	4495	4495	0
339	20241119	141800	111901850	4495	4495	4495	4495	2
340	20241119	141700	111892860	4520	4500	4520	4500	66
341	20241119	141600	111595840	4525	4525	4525	4525	0
342	20241119	141500	111595840	4525	4525	4525	4525	0
343	20241119	141400	111595840	4525	4525	4525	4525	0
344	20241119	141300	111595840	4525	4525	4525	4525	0
345	20241119	141200	111595840	4525	4525	4525	4525	0
346	20241119	141100	111595840	4525	4525	4525	4525	0
347	20241119	141000	111595840	4525	4525	4525	4525	0
348	20241119	140900	111595840	4525	4505	4525	4505	15
349	20241119	140800	111528170	4540	4540	4540	4540	0
350	20241119	140700	111528170	4540	4540	4540	4540	0
351	20241119	140600	111528170	4540	4540	4540	4540	0
352	20241119	140500	111528170	4540	4540	4540	4540	0
353	20241119	140400	111528170	4540	4540	4540	4540	0
354	20241119	140300	111528170	4540	4540	4540	4540	0
355	20241119	140200	111528170	4540	4540	4540	4540	0
356	20241119	140100	111528170	4540	4510	4540	4510	500
357	20241119	140000	109267580	4510	4510	4510	4510	0
358	20241119	135900	109267580	4510	4510	4510	4510	0
359	20241119	135800	109267580	4510	4510	4510	4510	0
360	20241119	135700	109267580	4510	4505	4510	4505	300
361	20241119	135600	107915420	4500	4500	4500	4500	0
362	20241119	135500	107915420	4500	4505	4505	4500	389
363	20241119	135400	106163815	4505	4505	4505	4505	0
364	20241119	135300	106163815	4505	4510	4510	4505	442
365	20241119	135200	104171635	4520	4520	4520	4520	0
366	20241119	135100	104171635	4520	4520	4520	4520	0
367	20241119	135000	104171635	4520	4520	4520	4520	0
368	20241119	134900	104171635	4520	4520	4520	4520	0
369	20241119	134800	104171635	4520	4520	4520	4520	25
370	20241119	134700	104058635	4510	4510	4510	4510	0
371	20241119	134600	104058635	4510	4510	4510	4510	2
372	20241119	134500	104049615	4525	4525	4525	4525	0
373	20241119	134400	104049615	4525	4525	4525	4525	0
374	20241119	134300	104049615	4525	4525	4525	4525	90
375	20241119	134200	103642365	4525	4525	4525	4525	0
376	20241119	134100	103642365	4525	4525	4525	4525	0
377	20241119	134000	103642365	4525	4525	4525	4525	0
378	20241119	133900	103642365	4525	4525	4525	4525	0
379	20241119	133800	103642365	4525	4525	4525	4525	0
380	20241119	133700	103642365	4525	4525	4525	4525	0
381	20241119	133600	103642365	4525	4525	4525	4525	0
382	20241119	133500	103642365	4525	4525	4525	4525	0
383	20241119	133400	103642365	4525	4525	4525	4525	1
384	20241119	133300	103637840	4505	4535	4535	4505	85
385	20241119	133200	103252605	4540	4540	4540	4540	0
386	20241119	133100	103252605	4540	4540	4540	4540	0
387	20241119	133000	103252605	4540	4540	4540	4540	0
388	20241119	132900	103252605	4540	4540	4540	4540	0
389	20241119	132800	103252605	4540	4540	4540	4540	0
390	20241119	132700	103252605	4540	4540	4540	4540	0
391	20241119	132600	103252605	4540	4540	4540	4540	0
392	20241119	132500	103252605	4540	4540	4540	4540	0
393	20241119	132400	103252605	4540	4540	4540	4540	5
394	20241119	132300	103229905	4540	4540	4540	4540	0
395	20241119	132200	103229905	4540	4510	4540	4510	482
396	20241119	132100	101045055	4515	4515	4515	4515	0
397	20241119	132000	101045055	4515	4515	4515	4515	0
398	20241119	131900	101045055	4515	4515	4515	4515	0
399	20241119	131800	101045055	4515	4515	4515	4515	0
400	20241119	131700	101045055	4515	4515	4515	4515	0
401	20241119	131600	101045055	4515	4515	4515	4515	0
402	20241119	131500	101045055	4515	4515	4515	4515	0
403	20241119	131400	101045055	4515	4515	4515	4515	0
404	20241119	131300	101045055	4515	4515	4515	4515	0
405	20241119	131200	101045055	4515	4515	4515	4515	0
406	20241119	131100	101045055	4515	4515	4515	4515	0
407	20241119	131000	101045055	4515	4515	4515	4515	0
408	20241119	130900	101045055	4515	4515	4515	4515	1
409	20241119	130800	101040540	4515	4515	4515	4515	0
410	20241119	130700	101040540	4515	4515	4515	4515	0
411	20241119	130600	101040540	4515	4515	4515	4515	2
412	20241119	130500	101031510	4510	4510	4510	4510	0
413	20241119	130400	101031510	4510	4510	4510	4510	0
414	20241119	130300	101031510	4510	4510	4510	4510	0
415	20241119	130200	101031510	4510	4510	4510	4510	0
416	20241119	130100	101031510	4510	4510	4510	4510	0
417	20241119	130000	101031510	4510	4510	4510	4510	0
418	20241119	125900	101031510	4510	4510	4510	4510	0
419	20241119	125800	101031510	4510	4510	4510	4510	0
420	20241119	125700	101031510	4510	4510	4510	4510	0
421	20241119	125600	101031510	4510	4510	4510	4510	0
422	20241119	125500	101031510	4510	4510	4510	4510	0
423	20241119	125400	101031510	4510	4510	4510	4510	0
424	20241119	125300	101031510	4510	4510	4510	4510	0
425	20241119	125200	101031510	4510	4510	4510	4510	0
426	20241119	125100	101031510	4510	4510	4510	4510	0
427	20241119	125000	101031510	4510	4510	4510	4510	0
428	20241119	124900	101031510	4510	4510	4510	4510	0
429	20241119	124800	101031510	4510	4510	4510	4510	0
430	20241119	124700	101031510	4510	4510	4510	4510	0
431	20241119	124600	101031510	4510	4510	4510	4510	0
432	20241119	124500	101031510	4510	4510	4510	4510	0
433	20241119	124400	101031510	4510	4510	4510	4510	0
434	20241119	124300	101031510	4510	4510	4510	4510	0
435	20241119	124200	101031510	4510	4510	4510	4510	0
436	20241119	124100	101031510	4510	4510	4510	4510	0
437	20241119	124000	101031510	4510	4510	4510	4510	0
438	20241119	123900	101031510	4510	4510	4510	4510	0
439	20241119	123800	101031510	4510	4510	4510	4510	0
440	20241119	123700	101031510	4510	4510	4510	4510	0
441	20241119	123600	101031510	4510	4510	4510	4510	0
442	20241119	123500	101031510	4510	4510	4510	4510	0
443	20241119	123400	101031510	4510	4510	4510	4510	0
444	20241119	123300	101031510	4510	4510	4510	4510	0
445	20241119	123200	101031510	4510	4510	4510	4510	0
446	20241119	123100	101031510	4510	4510	4510	4510	0
447	20241119	123000	101031510	4510	4510	4510	4510	0
448	20241119	122900	101031510	4510	4510	4510	4510	0
449	20241119	122800	101031510	4510	4510	4510	4510	0
450	20241119	122700	101031510	4510	4510	4510	4510	0
451	20241119	122600	101031510	4510	4510	4510	4510	0
452	20241119	122500	101031510	4510	4505	4510	4505	67
453	20241119	122400	100729525	4505	4505	4505	4505	0
454	20241119	122300	100729525	4505	4505	4505	4505	0
455	20241119	122200	100729525	4505	4505	4505	4505	0
456	20241119	122100	100729525	4505	4505	4505	4505	0
457	20241119	122000	100729525	4505	4505	4505	4505	0
458	20241119	121900	100729525	4505	4505	4505	4505	0
459	20241119	121800	100729525	4505	4505	4505	4505	0
460	20241119	121700	100729525	4505	4505	4505	4505	0
461	20241119	121600	100729525	4505	4505	4505	4505	0
462	20241119	121500	100729525	4505	4505	4505	4505	451
463	20241119	121400	98697770	4510	4510	4510	4510	0
464	20241119	121300	98697770	4510	4510	4510	4510	0
465	20241119	121200	98697770	4510	4510	4510	4510	0
466	20241119	121100	98697770	4510	4510	4510	4510	0
467	20241119	121000	98697770	4510	4510	4510	4510	0
468	20241119	120900	98697770	4510	4510	4510	4510	0
469	20241119	120800	98697770	4510	4510	4510	4510	0
470	20241119	120700	98697770	4510	4510	4510	4510	0
471	20241119	120600	98697770	4510	4510	4510	4510	0
472	20241119	120500	98697770	4510	4510	4510	4510	0
473	20241119	120400	98697770	4510	4510	4510	4510	0
474	20241119	120300	98697770	4510	4510	4510	4510	0
475	20241119	120200	98697770	4510	4510	4510	4510	0
476	20241119	120100	98697770	4510	4510	4510	4510	27
477	20241119	120000	98576000	4515	4515	4515	4515	0
478	20241119	115900	98576000	4515	4515	4515	4515	0
479	20241119	115800	98576000	4515	4515	4515	4515	212
480	20241119	115700	97618820	4515	4515	4515	4515	39
481	20241119	115600	97442735	4515	4515	4515	4515	0
482	20241119	115500	97442735	4515	4515	4515	4515	0
483	20241119	115400	97442735	4515	4515	4515	4515	1
484	20241119	115300	97438220	4500	4500	4500	4500	0
485	20241119	115200	97438220	4500	4500	4500	4500	0
486	20241119	115100	97438220	4500	4500	4500	4500	0
487	20241119	115000	97438220	4500	4500	4500	4500	0
488	20241119	114900	97438220	4500	4500	4500	4500	0
489	20241119	114800	97438220	4500	4500	4500	4500	0
490	20241119	114700	97438220	4500	4500	4500	4500	0
491	20241119	114600	97438220	4500	4500	4500	4500	1
492	20241119	114500	97433720	4500	4500	4500	4500	0
493	20241119	114400	97433720	4500	4500	4500	4500	0
494	20241119	114300	97433720	4500	4500	4500	4500	0
495	20241119	114200	97433720	4500	4500	4500	4500	0
496	20241119	114100	97433720	4500	4500	4500	4500	0
497	20241119	114000	97433720	4500	4500	4500	4500	0
498	20241119	113900	97433720	4500	4510	4510	4500	14
499	20241119	113800	97370680	4510	4510	4510	4510	0
500	20241119	113700	97370680	4510	4510	4510	4510	0
501	20241119	113600	97370680	4510	4510	4510	4510	0
502	20241119	113500	97370680	4510	4510	4510	4510	0
503	20241119	113400	97370680	4510	4510	4510	4510	0
504	20241119	113300	97370680	4510	4510	4510	4510	5
505	20241119	113200	97348130	4530	4530	4530	4530	501
506	20241119	113100	95078600	4540	4540	4540	4540	0
507	20241119	113000	95078600	4540	4540	4540	4540	1
508	20241119	112900	95074060	4515	4525	4525	4515	493
509	20241119	112800	92845100	4525	4525	4525	4525	1
510	20241119	112700	92840575	4570	4570	4570	4570	0
511	20241119	112600	92840575	4570	4570	4570	4570	0
512	20241119	112500	92840575	4570	4570	4570	4570	0
513	20241119	112400	92840575	4570	4570	4570	4570	0
514	20241119	112300	92840575	4570	4570	4570	4570	0
515	20241119	112200	92840575	4570	4570	4570	4570	0
516	20241119	112100	92840575	4570	4570	4570	4570	0
517	20241119	112000	92840575	4570	4570	4570	4570	0
518	20241119	111900	92840575	4570	4570	4570	4570	0
519	20241119	111800	92840575	4570	4570	4570	4550	154
520	20241119	111700	92137615	4570	4570	4570	4570	0
521	20241119	111600	92137615	4570	4570	4570	4570	221
522	20241119	111500	91127645	4575	4575	4575	4575	0
523	20241119	111400	91127645	4575	4575	4575	4575	0
524	20241119	111300	91127645	4575	4560	4575	4560	30
525	20241119	111200	90990815	4560	4560	4560	4560	0
526	20241119	111100	90990815	4560	4555	4560	4555	61
527	20241119	111000	90712765	4560	4550	4560	4550	101
528	20241119	110900	90252860	4550	4550	4550	4550	5
529	20241119	110800	90230110	4550	4550	4550	4550	5
530	20241119	110700	90207360	4550	4550	4550	4550	1
531	20241119	110600	90202810	4520	4520	4520	4520	0
532	20241119	110500	90202810	4520	4520	4520	4520	0
533	20241119	110400	90202810	4520	4520	4520	4520	1
534	20241119	110300	90198290	4550	4525	4550	4525	10
535	20241119	110200	90153015	4550	4525	4550	4525	2
536	20241119	110100	90143940	4525	4525	4525	4525	0
537	20241119	110000	90143940	4525	4530	4530	4525	2
538	20241119	105900	90134885	4550	4550	4550	4550	1
539	20241119	105800	90130335	4550	4550	4550	4550	0
540	20241119	105700	90130335	4550	4550	4550	4550	0
541	20241119	105600	90130335	4550	4550	4550	4550	0
542	20241119	105500	90130335	4550	4550	4550	4550	0
543	20241119	105400	90130335	4550	4550	4550	4550	0
544	20241119	105300	90130335	4550	4550	4550	4550	0
545	20241119	105200	90130335	4550	4550	4550	4550	0
546	20241119	105100	90130335	4550	4550	4550	4550	0
547	20241119	105000	90130335	4550	4550	4550	4550	0
548	20241119	104900	90130335	4550	4550	4550	4550	0
549	20241119	104800	90130335	4550	4550	4550	4550	1
550	20241119	104700	90125785	4520	4520	4520	4520	3
551	20241119	104600	90112225	4540	4540	4540	4540	0
552	20241119	104500	90112225	4540	4540	4540	4540	250
553	20241119	104400	88977225	4560	4560	4560	4560	0
554	20241119	104300	88977225	4560	4560	4560	4560	0
555	20241119	104200	88977225	4560	4560	4560	4560	0
556	20241119	104100	88977225	4560	4530	4560	4530	195
557	20241119	104000	88093625	4635	4635	4635	4635	0
558	20241119	103900	88093625	4635	4530	4635	4530	400
559	20241119	103800	86275655	4530	4530	4530	4530	0
560	20241119	103700	86275655	4530	4530	4530	4530	15
561	20241119	103600	86207705	4525	4520	4530	4520	11
562	20241119	103500	86157915	4515	4515	4515	4515	0
563	20241119	103400	86157915	4515	4515	4515	4515	0
564	20241119	103300	86157915	4515	4515	4515	4515	0
565	20241119	103200	86157915	4515	4515	4515	4515	30
566	20241119	103100	86022465	4530	4530	4530	4530	0
567	20241119	103000	86022465	4530	4530	4530	4530	0
568	20241119	102900	86022465	4530	4500	4530	4500	1429
569	20241119	102800	79570730	4475	4475	4475	4475	0
570	20241119	102700	79570730	4475	4475	4475	4475	0
571	20241119	102600	79570730	4475	4475	4475	4475	155
572	20241119	102500	78877105	4475	4475	4475	4475	0
573	20241119	102400	78877105	4475	4475	4475	4475	0
574	20241119	102300	78877105	4475	4475	4475	4475	17
575	20241119	102200	78801030	4490	4490	4490	4490	0
576	20241119	102100	78801030	4490	4490	4490	4490	0
577	20241119	102000	78801030	4490	4490	4490	4490	0
578	20241119	101900	78801030	4490	4490	4490	4490	0
579	20241119	101800	78801030	4490	4490	4490	4490	173
580	20241119	101700	78024260	4490	4490	4490	4490	0
581	20241119	101600	78024260	4490	4490	4490	4490	0
582	20241119	101500	78024260	4490	4490	4490	4490	0
583	20241119	101400	78024260	4490	4490	4490	4490	4
584	20241119	101300	78006300	4490	4490	4490	4490	1
585	20241119	101200	78001810	4470	4470	4470	4470	0
586	20241119	101100	78001810	4470	4470	4470	4470	0
587	20241119	101000	78001810	4470	4470	4470	4470	0
588	20241119	100900	78001810	4470	4470	4470	4470	0
589	20241119	100800	78001810	4470	4470	4470	4470	0
590	20241119	100700	78001810	4470	4470	4470	4470	0
591	20241119	100600	78001810	4470	4470	4470	4470	0
592	20241119	100500	78001810	4470	4470	4470	4470	112
593	20241119	100400	77501170	4470	4470	4470	4470	0
594	20241119	100300	77501170	4470	4470	4470	4470	0
595	20241119	100200	77501170	4470	4470	4470	4470	0
596	20241119	100100	77501170	4470	4470	4470	4470	0
597	20241119	100000	77501170	4470	4470	4470	4470	44
598	20241119	095900	77304490	4490	4475	4490	4475	8
599	20241119	095800	77268675	4490	4490	4490	4490	0
600	20241119	095700	77268675	4490	4490	4490	4490	1
601	20241119	095600	77264185	4485	4485	4485	4485	20
602	20241119	095500	77174485	4485	4485	4485	4485	0
603	20241119	095400	77174485	4485	4485	4485	4485	0
604	20241119	095300	77174485	4485	4485	4485	4485	0
605	20241119	095200	77174485	4485	4485	4485	4485	0
606	20241119	095100	77174485	4485	4485	4485	4485	0
607	20241119	095000	77174485	4485	4485	4485	4485	556
608	20241119	094900	74680825	4460	4470	4470	4460	2198
609	20241119	094800	64872440	4475	4475	4475	4475	0
610	20241119	094700	64872440	4475	4470	4475	4465	1997
611	20241119	094600	55951620	4470	4470	4470	4470	0
612	20241119	094500	55951620	4470	4490	4490	4470	1715
613	20241119	094400	48277390	4495	4495	4495	4495	0
614	20241119	094300	48277390	4495	4500	4500	4495	6
615	20241119	094200	48250405	4505	4505	4505	4505	0
616	20241119	094100	48250405	4505	4505	4505	4505	0
617	20241119	094000	48250405	4505	4500	4505	4490	371
618	20241119	093900	46584585	4480	4480	4480	4480	0
619	20241119	093800	46584585	4480	4480	4480	4480	0
620	20241119	093700	46584585	4480	4480	4480	4480	0
621	20241119	093600	46584585	4480	4480	4480	4480	134
622	20241119	093500	45984265	4485	4485	4485	4485	0
623	20241119	093400	45984265	4485	4485	4495	4485	1106
624	20241119	093300	41013445	4480	4480	4480	4480	24
625	20241119	093200	40905925	4465	4465	4465	4465	0
626	20241119	093100	40905925	4465	4465	4465	4465	561
627	20241119	093000	38401060	4480	4480	4480	4480	225
628	20241119	092900	37393060	4470	4470	4470	4470	0
629	20241119	092800	37393060	4470	4470	4470	4470	250
630	20241119	092700	36275560	4470	4475	4475	4470	76
631	20241119	092600	35935755	4475	4475	4475	4475	151
632	20241119	092500	35260030	4485	4480	4485	4480	31
633	20241119	092400	35121145	4480	4455	4480	4455	484
634	20241119	092300	32960420	4475	4475	4475	4455	1831
635	20241119	092200	24784735	4485	4490	4490	4485	202
636	20241119	092100	23878545	4495	4495	4495	4495	33
637	20241119	092000	23730210	4515	4520	4520	4500	1870
638	20241119	091900	15283120	4500	4500	4500	4500	200
639	20241119	091800	14383120	4500	4500	4500	4500	0
640	20241119	091700	14383120	4500	4500	4520	4500	448
641	20241119	091600	12359500	4500	4555	4555	4495	829
642	20241119	091500	8617595	4555	4555	4555	4555	137
643	20241119	091400	7993560	4545	4545	4545	4545	0
644	20241119	091300	7993560	4545	4555	4555	4545	438
645	20241119	091200	6001350	4620	4575	4620	4555	101
646	20241119	091100	5540580	4565	4565	4565	4565	19
647	20241119	091000	5453845	4635	4635	4635	4635	0
648	20241119	090900	5453845	4635	4635	4635	4635	0
649	20241119	090800	5453845	4635	4570	4635	4570	120
650	20241119	090700	4905380	4570	4635	4635	4570	135
651	20241119	090600	4288075	4595	4635	4635	4595	268
652	20241119	090500	3056535	4595	4640	4640	4595	3
653	20241119	090400	3042660	4595	4595	4645	4595	3
654	20241119	090300	3028825	4655	4590	4655	4590	3
655	20241119	090200	3014925	4655	4655	4655	4655	60
656	20241119	090100	2735625	4660	4650	4660	4590	225
657	20241119	090000	1689730	4650	4660	4675	4615	366