KissMeData/185490/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202300	29902390	2935	2935	2935	2935	228
3	20241119	202200	29902390	2935	2935	2935	2935	0
4	20241119	202100	29902390	2935	2935	2935	2935	0
5	20241119	202000	29902390	2935	2935	2935	2935	0
6	20241119	201900	29902390	2935	2935	2935	2935	0
7	20241119	201800	29902390	2935	2935	2935	2935	0
8	20241119	201700	29902390	2935	2935	2935	2935	0
9	20241119	201600	29902390	2935	2935	2935	2935	0
10	20241119	201500	29902390	2935	2935	2935	2935	0
11	20241119	201400	29902390	2935	2935	2935	2935	0
12	20241119	201300	29902390	2935	2935	2935	2935	0
13	20241119	201200	29902390	2935	2935	2935	2935	0
14	20241119	201100	29902390	2935	2935	2935	2935	0
15	20241119	201000	29902390	2935	2935	2935	2935	0
16	20241119	200900	29902390	2935	2935	2935	2935	0
17	20241119	200800	29902390	2935	2935	2935	2935	0
18	20241119	200700	29902390	2935	2935	2935	2935	0
19	20241119	200600	29902390	2935	2935	2935	2935	0
20	20241119	200500	29902390	2935	2935	2935	2935	0
21	20241119	200400	29902390	2935	2935	2935	2935	0
22	20241119	200300	29902390	2935	2935	2935	2935	0
23	20241119	200200	29902390	2935	2935	2935	2935	0
24	20241119	200100	29902390	2935	2935	2935	2935	0
25	20241119	200000	29902390	2935	2935	2935	2935	0
26	20241119	195900	29902390	2935	2935	2935	2935	0
27	20241119	195800	29902390	2935	2935	2935	2935	0
28	20241119	195700	29902390	2935	2935	2935	2935	0
29	20241119	195600	29902390	2935	2935	2935	2935	0
30	20241119	195500	29902390	2935	2935	2935	2935	0
31	20241119	195400	29902390	2935	2935	2935	2935	0
32	20241119	195300	29902390	2935	2935	2935	2935	228
33	20241119	195200	29902390	2935	2935	2935	2935	0
34	20241119	195100	29902390	2935	2935	2935	2935	0
35	20241119	195000	29902390	2935	2935	2935	2935	0
36	20241119	194900	29902390	2935	2935	2935	2935	0
37	20241119	194800	29902390	2935	2935	2935	2935	0
38	20241119	194700	29902390	2935	2935	2935	2935	0
39	20241119	194600	29902390	2935	2935	2935	2935	0
40	20241119	194500	29902390	2935	2935	2935	2935	0
41	20241119	194400	29902390	2935	2935	2935	2935	0
42	20241119	194300	29902390	2935	2935	2935	2935	0
43	20241119	194200	29902390	2935	2935	2935	2935	0
44	20241119	194100	29902390	2935	2935	2935	2935	0
45	20241119	194000	29902390	2935	2935	2935	2935	0
46	20241119	193900	29902390	2935	2935	2935	2935	0
47	20241119	193800	29902390	2935	2935	2935	2935	0
48	20241119	193700	29902390	2935	2935	2935	2935	0
49	20241119	193600	29902390	2935	2935	2935	2935	0
50	20241119	193500	29902390	2935	2935	2935	2935	0
51	20241119	193400	29902390	2935	2935	2935	2935	0
52	20241119	193300	29902390	2935	2935	2935	2935	0
53	20241119	193200	29902390	2935	2935	2935	2935	0
54	20241119	193100	29902390	2935	2935	2935	2935	0
55	20241119	193000	29902390	2935	2935	2935	2935	0
56	20241119	192900	29902390	2935	2935	2935	2935	0
57	20241119	192800	29902390	2935	2935	2935	2935	0
58	20241119	192700	29902390	2935	2935	2935	2935	0
59	20241119	192600	29902390	2935	2935	2935	2935	0
60	20241119	192500	29902390	2935	2935	2935	2935	0
61	20241119	192400	29902390	2935	2935	2935	2935	0
62	20241119	192300	29902390	2935	2935	2935	2935	228
63	20241119	192200	29902390	2935	2935	2935	2935	0
64	20241119	192100	29902390	2935	2935	2935	2935	0
65	20241119	192000	29902390	2935	2935	2935	2935	0
66	20241119	191900	29902390	2935	2935	2935	2935	0
67	20241119	191800	29902390	2935	2935	2935	2935	0
68	20241119	191700	29902390	2935	2935	2935	2935	0
69	20241119	191600	29902390	2935	2935	2935	2935	0
70	20241119	191500	29902390	2935	2935	2935	2935	0
71	20241119	191400	29902390	2935	2935	2935	2935	0
72	20241119	191300	29902390	2935	2935	2935	2935	0
73	20241119	191200	29902390	2935	2935	2935	2935	0
74	20241119	191100	29902390	2935	2935	2935	2935	0
75	20241119	191000	29902390	2935	2935	2935	2935	0
76	20241119	190900	29902390	2935	2935	2935	2935	0
77	20241119	190800	29902390	2935	2935	2935	2935	0
78	20241119	190700	29902390	2935	2935	2935	2935	0
79	20241119	190600	29902390	2935	2935	2935	2935	0
80	20241119	190500	29902390	2935	2935	2935	2935	0
81	20241119	190400	29902390	2935	2935	2935	2935	0
82	20241119	190300	29902390	2935	2935	2935	2935	0
83	20241119	190200	29902390	2935	2935	2935	2935	0
84	20241119	190100	29902390	2935	2935	2935	2935	0
85	20241119	190000	29902390	2935	2935	2935	2935	0
86	20241119	185900	29902390	2935	2935	2935	2935	0
87	20241119	185800	29902390	2935	2935	2935	2935	0
88	20241119	185700	29902390	2935	2935	2935	2935	0
89	20241119	185600	29902390	2935	2935	2935	2935	0
90	20241119	185500	29902390	2935	2935	2935	2935	0
91	20241119	185400	29902390	2935	2935	2935	2935	0
92	20241119	185300	29902390	2935	2935	2935	2935	228
93	20241119	185200	29902390	2935	2935	2935	2935	0
94	20241119	185100	29902390	2935	2935	2935	2935	0
95	20241119	185000	29902390	2935	2935	2935	2935	0
96	20241119	184900	29902390	2935	2935	2935	2935	0
97	20241119	184800	29902390	2935	2935	2935	2935	0
98	20241119	184700	29902390	2935	2935	2935	2935	0
99	20241119	184600	29902390	2935	2935	2935	2935	0
100	20241119	184500	29902390	2935	2935	2935	2935	0
101	20241119	184400	29902390	2935	2935	2935	2935	0
102	20241119	184300	29902390	2935	2935	2935	2935	0
103	20241119	184200	29902390	2935	2935	2935	2935	0
104	20241119	184100	29902390	2935	2935	2935	2935	0
105	20241119	184000	29902390	2935	2935	2935	2935	0
106	20241119	183900	29902390	2935	2935	2935	2935	0
107	20241119	183800	29902390	2935	2935	2935	2935	0
108	20241119	183700	29902390	2935	2935	2935	2935	0
109	20241119	183600	29902390	2935	2935	2935	2935	0
110	20241119	183500	29902390	2935	2935	2935	2935	0
111	20241119	183400	29902390	2935	2935	2935	2935	0
112	20241119	183300	29902390	2935	2935	2935	2935	0
113	20241119	183200	29902390	2935	2935	2935	2935	0
114	20241119	183100	29902390	2935	2935	2935	2935	0
115	20241119	183000	29902390	2935	2935	2935	2935	0
116	20241119	182900	29902390	2935	2935	2935	2935	0
117	20241119	182800	29902390	2935	2935	2935	2935	0
118	20241119	182700	29902390	2935	2935	2935	2935	0
119	20241119	182600	29902390	2935	2935	2935	2935	0
120	20241119	182500	29902390	2935	2935	2935	2935	0
121	20241119	182400	29902390	2935	2935	2935	2935	0
122	20241119	182300	29902390	2935	2935	2935	2935	228
123	20241119	182200	29902390	2935	2935	2935	2935	0
124	20241119	182100	29902390	2935	2935	2935	2935	0
125	20241119	182000	29902390	2935	2935	2935	2935	0
126	20241119	181900	29902390	2935	2935	2935	2935	0
127	20241119	181800	29902390	2935	2935	2935	2935	0
128	20241119	181700	29902390	2935	2935	2935	2935	0
129	20241119	181600	29902390	2935	2935	2935	2935	0
130	20241119	181500	29902390	2935	2935	2935	2935	0
131	20241119	181400	29902390	2935	2935	2935	2935	0
132	20241119	181300	29902390	2935	2935	2935	2935	0
133	20241119	181200	29902390	2935	2935	2935	2935	0
134	20241119	181100	29902390	2935	2935	2935	2935	0
135	20241119	181000	29902390	2935	2935	2935	2935	0
136	20241119	180900	29902390	2935	2935	2935	2935	0
137	20241119	180800	29902390	2935	2935	2935	2935	0
138	20241119	180700	29902390	2935	2935	2935	2935	0
139	20241119	180600	29902390	2935	2935	2935	2935	0
140	20241119	180500	29902390	2935	2935	2935	2935	0
141	20241119	180400	29902390	2935	2935	2935	2935	0
142	20241119	180300	29902390	2935	2935	2935	2935	0
143	20241119	180200	29902390	2935	2935	2935	2935	0
144	20241119	180100	29902390	2935	2935	2935	2935	0
145	20241119	180000	29902390	2935	2935	2935	2935	0
146	20241119	175900	29902390	2935	2935	2935	2935	0
147	20241119	175800	29902390	2935	2935	2935	2935	0
148	20241119	175700	29902390	2935	2935	2935	2935	0
149	20241119	175600	29902390	2935	2935	2935	2935	0
150	20241119	175500	29902390	2935	2935	2935	2935	0
151	20241119	175400	29902390	2935	2935	2935	2935	0
152	20241119	175300	29902390	2935	2935	2935	2935	228
153	20241119	175200	29902390	2935	2935	2935	2935	0
154	20241119	175100	29902390	2935	2935	2935	2935	0
155	20241119	175000	29902390	2935	2935	2935	2935	0
156	20241119	174900	29902390	2935	2935	2935	2935	0
157	20241119	174800	29902390	2935	2935	2935	2935	0
158	20241119	174700	29902390	2935	2935	2935	2935	0
159	20241119	174600	29902390	2935	2935	2935	2935	0
160	20241119	174500	29902390	2935	2935	2935	2935	0
161	20241119	174400	29902390	2935	2935	2935	2935	0
162	20241119	174300	29902390	2935	2935	2935	2935	0
163	20241119	174200	29902390	2935	2935	2935	2935	0
164	20241119	174100	29902390	2935	2935	2935	2935	0
165	20241119	174000	29902390	2935	2935	2935	2935	0
166	20241119	173900	29902390	2935	2935	2935	2935	0
167	20241119	173800	29902390	2935	2935	2935	2935	0
168	20241119	173700	29902390	2935	2935	2935	2935	0
169	20241119	173600	29902390	2935	2935	2935	2935	0
170	20241119	173500	29902390	2935	2935	2935	2935	0
171	20241119	173400	29902390	2935	2935	2935	2935	0
172	20241119	173300	29902390	2935	2935	2935	2935	0
173	20241119	173200	29902390	2935	2935	2935	2935	0
174	20241119	173100	29902390	2935	2935	2935	2935	0
175	20241119	173000	29902390	2935	2935	2935	2935	0
176	20241119	172900	29902390	2935	2935	2935	2935	0
177	20241119	172800	29902390	2935	2935	2935	2935	0
178	20241119	172700	29902390	2935	2935	2935	2935	0
179	20241119	172600	29902390	2935	2935	2935	2935	0
180	20241119	172500	29902390	2935	2935	2935	2935	0
181	20241119	172400	29902390	2935	2935	2935	2935	0
182	20241119	172300	29902390	2935	2935	2935	2935	228
183	20241119	172200	29902390	2935	2935	2935	2935	0
184	20241119	172100	29902390	2935	2935	2935	2935	0
185	20241119	172000	29902390	2935	2935	2935	2935	0
186	20241119	171900	29902390	2935	2935	2935	2935	0
187	20241119	171800	29902390	2935	2935	2935	2935	0
188	20241119	171700	29902390	2935	2935	2935	2935	0
189	20241119	171600	29902390	2935	2935	2935	2935	0
190	20241119	171500	29902390	2935	2935	2935	2935	0
191	20241119	171400	29902390	2935	2935	2935	2935	0
192	20241119	171300	29902390	2935	2935	2935	2935	0
193	20241119	171200	29902390	2935	2935	2935	2935	0
194	20241119	171100	29902390	2935	2935	2935	2935	0
195	20241119	171000	29902390	2935	2935	2935	2935	0
196	20241119	170900	29902390	2935	2935	2935	2935	0
197	20241119	170800	29902390	2935	2935	2935	2935	0
198	20241119	170700	29902390	2935	2935	2935	2935	0
199	20241119	170600	29902390	2935	2935	2935	2935	0
200	20241119	170500	29902390	2935	2935	2935	2935	0
201	20241119	170400	29902390	2935	2935	2935	2935	0
202	20241119	170300	29902390	2935	2935	2935	2935	0
203	20241119	170200	29902390	2935	2935	2935	2935	0
204	20241119	170100	29902390	2935	2935	2935	2935	0
205	20241119	170000	29902390	2935	2935	2935	2935	0
206	20241119	165900	29902390	2935	2935	2935	2935	0
207	20241119	165800	29902390	2935	2935	2935	2935	0
208	20241119	165700	29902390	2935	2935	2935	2935	0
209	20241119	165600	29902390	2935	2935	2935	2935	0
210	20241119	165500	29902390	2935	2935	2935	2935	0
211	20241119	165400	29902390	2935	2935	2935	2935	0
212	20241119	165300	29902390	2935	2935	2935	2935	228
213	20241119	165200	29902390	2935	2935	2935	2935	0
214	20241119	165100	29902390	2935	2935	2935	2935	0
215	20241119	165000	29902390	2935	2935	2935	2935	0
216	20241119	164900	29902390	2935	2935	2935	2935	0
217	20241119	164800	29902390	2935	2935	2935	2935	0
218	20241119	164700	29902390	2935	2935	2935	2935	0
219	20241119	164600	29902390	2935	2935	2935	2935	0
220	20241119	164500	29902390	2935	2935	2935	2935	0
221	20241119	164400	29902390	2935	2935	2935	2935	0
222	20241119	164300	29902390	2935	2935	2935	2935	0
223	20241119	164200	29902390	2935	2935	2935	2935	0
224	20241119	164100	29902390	2935	2935	2935	2935	0
225	20241119	164000	29902390	2935	2935	2935	2935	0
226	20241119	163900	29902390	2935	2935	2935	2935	0
227	20241119	163800	29902390	2935	2935	2935	2935	0
228	20241119	163700	29902390	2935	2935	2935	2935	0
229	20241119	163600	29902390	2935	2935	2935	2935	0
230	20241119	163500	29902390	2935	2935	2935	2935	0
231	20241119	163400	29902390	2935	2935	2935	2935	0
232	20241119	163300	29902390	2935	2935	2935	2935	0
233	20241119	163200	29902390	2935	2935	2935	2935	0
234	20241119	163100	29902390	2935	2935	2935	2935	0
235	20241119	163000	29902390	2935	2935	2935	2935	0
236	20241119	162900	29902390	2935	2935	2935	2935	0
237	20241119	162800	29902390	2935	2935	2935	2935	0
238	20241119	162700	29902390	2935	2935	2935	2935	0
239	20241119	162600	29902390	2935	2935	2935	2935	0
240	20241119	162500	29902390	2935	2935	2935	2935	0
241	20241119	162400	29902390	2935	2935	2935	2935	0
242	20241119	162300	29902390	2935	2935	2935	2935	228
243	20241119	162200	29902390	2935	2935	2935	2935	0
244	20241119	162100	29902390	2935	2935	2935	2935	0
245	20241119	162000	29902390	2935	2935	2935	2935	0
246	20241119	161900	29902390	2935	2935	2935	2935	0
247	20241119	161800	29902390	2935	2935	2935	2935	0
248	20241119	161700	29902390	2935	2935	2935	2935	0
249	20241119	161600	29902390	2935	2935	2935	2935	0
250	20241119	161500	29902390	2935	2935	2935	2935	0
251	20241119	161400	29902390	2935	2935	2935	2935	0
252	20241119	161300	29902390	2935	2935	2935	2935	0
253	20241119	161200	29902390	2935	2935	2935	2935	0
254	20241119	161100	29902390	2935	2935	2935	2935	0
255	20241119	161000	29902390	2935	2935	2935	2935	0
256	20241119	160900	29902390	2935	2935	2935	2935	0
257	20241119	160800	29902390	2935	2935	2935	2935	0
258	20241119	160700	29902390	2935	2935	2935	2935	0
259	20241119	160600	29902390	2935	2935	2935	2935	0
260	20241119	160500	29902390	2935	2935	2935	2935	0
261	20241119	160400	29902390	2935	2935	2935	2935	0
262	20241119	160300	29902390	2935	2935	2935	2935	0
263	20241119	160200	29902390	2935	2935	2935	2935	0
264	20241119	160100	29902390	2935	2935	2935	2935	0
265	20241119	160000	29902390	2935	2935	2935	2935	0
266	20241119	155900	29902390	2935	2935	2935	2935	0
267	20241119	155800	29902390	2935	2935	2935	2935	0
268	20241119	155700	29902390	2935	2935	2935	2935	0
269	20241119	155600	29902390	2935	2935	2935	2935	0
270	20241119	155500	29902390	2935	2935	2935	2935	0
271	20241119	155400	29902390	2935	2935	2935	2935	0
272	20241119	155300	29902390	2935	2935	2935	2935	228
273	20241119	155200	29902390	2935	2935	2935	2935	0
274	20241119	155100	29902390	2935	2935	2935	2935	0
275	20241119	155000	29902390	2935	2935	2935	2935	0
276	20241119	154900	29902390	2935	2935	2935	2935	0
277	20241119	154800	29902390	2935	2935	2935	2935	0
278	20241119	154700	29902390	2935	2935	2935	2935	0
279	20241119	154600	29902390	2935	2935	2935	2935	0
280	20241119	154500	29902390	2935	2935	2935	2935	0
281	20241119	154400	29902390	2935	2935	2935	2935	0
282	20241119	154300	29902390	2935	2935	2935	2935	0
283	20241119	154200	29902390	2935	2935	2935	2935	0
284	20241119	154100	29902390	2935	2935	2935	2935	0
285	20241119	154000	29902390	2935	2935	2935	2935	0
286	20241119	153900	29902390	2935	2935	2935	2935	0
287	20241119	153800	29902390	2935	2935	2935	2935	0
288	20241119	153700	29902390	2935	2935	2935	2935	0
289	20241119	153600	29902390	2935	2935	2935	2935	0
290	20241119	153500	29902390	2935	2935	2935	2935	0
291	20241119	153400	29902390	2935	2935	2935	2935	0
292	20241119	153300	29902390	2935	2935	2935	2935	0
293	20241119	153200	29902390	2935	2935	2935	2935	0
294	20241119	153100	29902390	2935	2935	2935	2935	0
295	20241119	153000	29902390	2935	2935	2935	2935	228
296	20241119	152900	29233210	2940	2940	2940	2940	0
297	20241119	152800	29233210	2940	2940	2940	2940	0
298	20241119	152700	29233210	2940	2940	2940	2940	0
299	20241119	152600	29233210	2940	2940	2940	2940	0
300	20241119	152500	29233210	2940	2940	2940	2940	0
301	20241119	152400	29233210	2940	2940	2940	2940	0
302	20241119	152300	29233210	2940	2940	2940	2940	0
303	20241119	152200	29233210	2940	2940	2940	2940	0
304	20241119	152100	29233210	2940	2940	2940	2940	0
305	20241119	152000	29233210	2940	2940	2940	2940	0
306	20241119	151900	29233210	2940	2940	2940	2940	0
307	20241119	151800	29233210	2940	2935	2940	2935	44
308	20241119	151700	29104065	2935	2950	2950	2935	241
309	20241119	151600	28396335	2950	2950	2950	2950	28
310	20241119	151500	28313735	2950	2950	2955	2950	4
311	20241119	151400	28301930	2955	2955	2955	2955	0
312	20241119	151300	28301930	2955	2955	2955	2955	1
313	20241119	151200	28298975	2950	2950	2950	2950	1
314	20241119	151100	28296025	2950	2950	2950	2950	0
315	20241119	151000	28296025	2950	2950	2950	2950	5
316	20241119	150900	28281275	2955	2955	2955	2955	10
317	20241119	150800	28251725	2955	2955	2955	2955	0
318	20241119	150700	28251725	2955	2955	2955	2955	0
319	20241119	150600	28251725	2955	2955	2955	2955	1
320	20241119	150500	28248770	2935	2935	2935	2935	1
321	20241119	150400	28245835	2935	2935	2935	2935	0
322	20241119	150300	28245835	2935	2935	2935	2935	0
323	20241119	150200	28245835	2935	2935	2935	2935	0
324	20241119	150100	28245835	2935	2935	2935	2935	0
325	20241119	150000	28245835	2935	2935	2935	2935	0
326	20241119	145900	28245835	2935	2935	2935	2935	0
327	20241119	145800	28245835	2935	2935	2935	2935	0
328	20241119	145700	28245835	2935	2935	2935	2935	0
329	20241119	145600	28245835	2935	2935	2935	2935	0
330	20241119	145500	28245835	2935	2935	2935	2935	0
331	20241119	145400	28245835	2935	2940	2940	2935	207
332	20241119	145300	27637790	2955	2955	2955	2955	0
333	20241119	145200	27637790	2955	2955	2955	2955	0
334	20241119	145100	27637790	2955	2955	2955	2955	0
335	20241119	145000	27637790	2955	2955	2955	2955	0
336	20241119	144900	27637790	2955	2955	2955	2955	0
337	20241119	144800	27637790	2955	2955	2955	2955	0
338	20241119	144700	27637790	2955	2955	2955	2955	0
339	20241119	144600	27637790	2955	2955	2955	2955	0
340	20241119	144500	27637790	2955	2955	2955	2955	12
341	20241119	144400	27602330	2960	2960	2960	2960	0
342	20241119	144300	27602330	2960	2960	2960	2960	0
343	20241119	144200	27602330	2960	2960	2960	2960	0
344	20241119	144100	27602330	2960	2960	2960	2960	0
345	20241119	144000	27602330	2960	2960	2960	2960	0
346	20241119	143900	27602330	2960	2960	2960	2960	0
347	20241119	143800	27602330	2960	2960	2960	2960	0
348	20241119	143700	27602330	2960	2960	2960	2960	0
349	20241119	143600	27602330	2960	2960	2960	2960	0
350	20241119	143500	27602330	2960	2960	2960	2960	0
351	20241119	143400	27602330	2960	2960	2960	2960	0
352	20241119	143300	27602330	2960	2960	2960	2960	0
353	20241119	143200	27602330	2960	2960	2960	2960	0
354	20241119	143100	27602330	2960	2960	2960	2960	0
355	20241119	143000	27602330	2960	2960	2960	2960	0
356	20241119	142900	27602330	2960	2960	2960	2960	0
357	20241119	142800	27602330	2960	2960	2960	2960	0
358	20241119	142700	27602330	2960	2960	2960	2960	0
359	20241119	142600	27602330	2960	2960	2960	2960	0
360	20241119	142500	27602330	2960	2960	2960	2960	0
361	20241119	142400	27602330	2960	2960	2960	2960	1
362	20241119	142300	27599370	2940	2940	2940	2940	0
363	20241119	142200	27599370	2940	2940	2940	2940	0
364	20241119	142100	27599370	2940	2940	2940	2940	0
365	20241119	142000	27599370	2940	2940	2940	2940	0
366	20241119	141900	27599370	2940	2940	2940	2940	0
367	20241119	141800	27599370	2940	2940	2940	2940	0
368	20241119	141700	27599370	2940	2940	2940	2940	0
369	20241119	141600	27599370	2940	2940	2940	2940	0
370	20241119	141500	27599370	2940	2940	2940	2940	494
371	20241119	141400	26147010	2960	2960	2960	2960	0
372	20241119	141300	26147010	2960	2960	2960	2960	0
373	20241119	141200	26147010	2960	2960	2960	2960	0
374	20241119	141100	26147010	2960	2960	2960	2960	1
375	20241119	141000	26144050	2935	2935	2935	2935	0
376	20241119	140900	26144050	2935	2935	2935	2935	0
377	20241119	140800	26144050	2935	2935	2935	2935	0
378	20241119	140700	26144050	2935	2935	2935	2935	0
379	20241119	140600	26144050	2935	2940	2940	2935	347
380	20241119	140500	25124410	2960	2960	2960	2960	0
381	20241119	140400	25124410	2960	2960	2960	2960	0
382	20241119	140300	25124410	2960	2960	2960	2960	0
383	20241119	140200	25124410	2960	2960	2960	2960	0
384	20241119	140100	25124410	2960	2960	2960	2960	0
385	20241119	140000	25124410	2960	2960	2960	2960	0
386	20241119	135900	25124410	2960	2960	2960	2960	0
387	20241119	135800	25124410	2960	2960	2960	2960	1
388	20241119	135700	25121450	2940	2940	2940	2940	0
389	20241119	135600	25121450	2940	2940	2940	2940	22
390	20241119	135500	25056770	2940	2940	2940	2940	0
391	20241119	135400	25056770	2940	2940	2940	2940	0
392	20241119	135300	25056770	2940	2940	2940	2940	0
393	20241119	135200	25056770	2940	2940	2940	2940	0
394	20241119	135100	25056770	2940	2940	2940	2940	0
395	20241119	135000	25056770	2940	2940	2940	2940	0
396	20241119	134900	25056770	2940	2940	2940	2940	18
397	20241119	134800	25003850	2940	2940	2940	2940	0
398	20241119	134700	25003850	2940	2940	2940	2940	0
399	20241119	134600	25003850	2940	2940	2940	2940	0
400	20241119	134500	25003850	2940	2940	2940	2940	0
401	20241119	134400	25003850	2940	2940	2940	2940	0
402	20241119	134300	25003850	2940	2940	2940	2940	0
403	20241119	134200	25003850	2940	2940	2940	2940	1
404	20241119	134100	25000910	2960	2960	2960	2960	0
405	20241119	134000	25000910	2960	2960	2960	2960	0
406	20241119	133900	25000910	2960	2960	2960	2960	0
407	20241119	133800	25000910	2960	2960	2960	2960	0
408	20241119	133700	25000910	2960	2960	2960	2960	0
409	20241119	133600	25000910	2960	2960	2960	2960	0
410	20241119	133500	25000910	2960	2960	2960	2960	1
411	20241119	133400	24997950	2940	2940	2940	2940	0
412	20241119	133300	24997950	2940	2940	2940	2940	0
413	20241119	133200	24997950	2940	2940	2940	2940	0
414	20241119	133100	24997950	2940	2940	2940	2940	0
415	20241119	133000	24997950	2940	2940	2940	2940	0
416	20241119	132900	24997950	2940	2940	2940	2940	0
417	20241119	132800	24997950	2940	2940	2940	2940	0
418	20241119	132700	24997950	2940	2940	2940	2940	12
419	20241119	132600	24962670	2945	2945	2945	2945	0
420	20241119	132500	24962670	2945	2945	2945	2945	0
421	20241119	132400	24962670	2945	2945	2945	2945	5
422	20241119	132300	24947945	2940	2940	2940	2940	0
423	20241119	132200	24947945	2940	2940	2940	2940	0
424	20241119	132100	24947945	2940	2940	2940	2940	0
425	20241119	132000	24947945	2940	2940	2940	2940	0
426	20241119	131900	24947945	2940	2940	2940	2940	0
427	20241119	131800	24947945	2940	2940	2940	2940	0
428	20241119	131700	24947945	2940	2940	2940	2940	0
429	20241119	131600	24947945	2940	2940	2940	2940	0
430	20241119	131500	24947945	2940	2940	2940	2940	0
431	20241119	131400	24947945	2940	2940	2940	2940	0
432	20241119	131300	24947945	2940	2945	2945	2940	227
433	20241119	131200	24280540	2935	2935	2935	2935	0
434	20241119	131100	24280540	2935	2955	2955	2935	200
435	20241119	131000	23693160	2965	2965	2965	2965	0
436	20241119	130900	23693160	2965	2965	2965	2965	0
437	20241119	130800	23693160	2965	2965	2965	2965	0
438	20241119	130700	23693160	2965	2965	2965	2965	0
439	20241119	130600	23693160	2965	2965	2965	2965	0
440	20241119	130500	23693160	2965	2965	2965	2965	0
441	20241119	130400	23693160	2965	2965	2965	2965	0
442	20241119	130300	23693160	2965	2965	2965	2965	10
443	20241119	130200	23663510	2965	2965	2965	2965	10
444	20241119	130100	23633860	2965	2965	2965	2965	0
445	20241119	130000	23633860	2965	2965	2965	2965	0
446	20241119	125900	23633860	2965	2965	2965	2965	0
447	20241119	125800	23633860	2965	2965	2965	2965	0
448	20241119	125700	23633860	2965	2965	2965	2965	0
449	20241119	125600	23633860	2965	2965	2965	2965	0
450	20241119	125500	23633860	2965	2965	2965	2965	0
451	20241119	125400	23633860	2965	2965	2965	2965	0
452	20241119	125300	23633860	2965	2965	2965	2965	0
453	20241119	125200	23633860	2965	2965	2965	2965	0
454	20241119	125100	23633860	2965	2965	2965	2965	0
455	20241119	125000	23633860	2965	2965	2965	2965	0
456	20241119	124900	23633860	2965	2965	2965	2965	0
457	20241119	124800	23633860	2965	2965	2965	2965	0
458	20241119	124700	23633860	2965	2965	2965	2965	0
459	20241119	124600	23633860	2965	2965	2965	2965	0
460	20241119	124500	23633860	2965	2965	2965	2965	100
461	20241119	124400	23337360	2965	2965	2965	2965	0
462	20241119	124300	23337360	2965	2965	2965	2965	0
463	20241119	124200	23337360	2965	2965	2965	2965	0
464	20241119	124100	23337360	2965	2965	2965	2965	0
465	20241119	124000	23337360	2965	2965	2965	2965	0
466	20241119	123900	23337360	2965	2965	2965	2965	0
467	20241119	123800	23337360	2965	2965	2965	2965	0
468	20241119	123700	23337360	2965	2965	2965	2965	0
469	20241119	123600	23337360	2965	2965	2965	2965	0
470	20241119	123500	23337360	2965	2965	2965	2965	0
471	20241119	123400	23337360	2965	2965	2965	2965	0
472	20241119	123300	23337360	2965	2965	2965	2965	0
473	20241119	123200	23337360	2965	2965	2965	2965	0
474	20241119	123100	23337360	2965	2965	2965	2965	0
475	20241119	123000	23337360	2965	2965	2965	2965	0
476	20241119	122900	23337360	2965	2965	2965	2965	0
477	20241119	122800	23337360	2965	2965	2965	2965	0
478	20241119	122700	23337360	2965	2965	2965	2965	0
479	20241119	122600	23337360	2965	2965	2965	2965	0
480	20241119	122500	23337360	2965	2965	2965	2965	0
481	20241119	122400	23337360	2965	2965	2965	2965	0
482	20241119	122300	23337360	2965	2965	2965	2965	0
483	20241119	122200	23337360	2965	2965	2965	2965	0
484	20241119	122100	23337360	2965	2965	2965	2965	14
485	20241119	122000	23295850	2970	2970	2970	2970	0
486	20241119	121900	23295850	2970	2970	2970	2970	0
487	20241119	121800	23295850	2970	2970	2970	2970	0
488	20241119	121700	23295850	2970	2970	2970	2970	0
489	20241119	121600	23295850	2970	2965	2970	2965	10
490	20241119	121500	23266170	2970	2970	2970	2970	0
491	20241119	121400	23266170	2970	2970	2970	2970	0
492	20241119	121300	23266170	2970	2970	2970	2970	0
493	20241119	121200	23266170	2970	2970	2970	2970	0
494	20241119	121100	23266170	2970	2940	2970	2940	119
495	20241119	121000	22915815	2935	2935	2935	2935	2
496	20241119	120900	22909945	2935	2935	2935	2935	1
497	20241119	120800	22907010	2960	2960	2960	2960	19
498	20241119	120700	22850770	2935	2935	2935	2935	0
499	20241119	120600	22850770	2935	2935	2935	2935	0
500	20241119	120500	22850770	2935	2935	2935	2935	0
501	20241119	120400	22850770	2935	2960	2960	2935	1659
502	20241119	120300	17953440	2970	2970	2970	2970	0
503	20241119	120200	17953440	2970	2970	2970	2970	0
504	20241119	120100	17953440	2970	2970	2970	2970	0
505	20241119	120000	17953440	2970	2970	2970	2970	0
506	20241119	115900	17953440	2970	2970	2970	2970	0
507	20241119	115800	17953440	2970	2970	2970	2970	0
508	20241119	115700	17953440	2970	2970	2970	2970	0
509	20241119	115600	17953440	2970	2970	2970	2970	66
510	20241119	115500	17757420	2970	2970	2970	2970	144
511	20241119	115400	17329740	2970	2970	2970	2970	47
512	20241119	115300	17190150	2970	2970	2970	2970	0
513	20241119	115200	17190150	2970	2970	2970	2970	260
514	20241119	115100	16417950	2960	2960	2960	2960	0
515	20241119	115000	16417950	2960	2960	2960	2960	0
516	20241119	114900	16417950	2960	2960	2960	2960	0
517	20241119	114800	16417950	2960	2960	2960	2960	0
518	20241119	114700	16417950	2960	2960	2960	2960	0
519	20241119	114600	16417950	2960	2965	2965	2960	1000
520	20241119	114500	13457925	2970	2970	2970	2970	0
521	20241119	114400	13457925	2970	2970	2970	2970	0
522	20241119	114300	13457925	2970	2970	2970	2970	0
523	20241119	114200	13457925	2970	2970	2970	2970	0
524	20241119	114100	13457925	2970	2970	2970	2970	0
525	20241119	114000	13457925	2970	2970	2970	2970	6
526	20241119	113900	13440105	2970	2970	2970	2970	0
527	20241119	113800	13440105	2970	2970	2970	2970	0
528	20241119	113700	13440105	2970	2970	2970	2970	0
529	20241119	113600	13440105	2970	2970	2970	2970	0
530	20241119	113500	13440105	2970	2970	2970	2970	1
531	20241119	113400	13437135	2960	2960	2960	2960	0
532	20241119	113300	13437135	2960	2960	2960	2960	0
533	20241119	113200	13437135	2960	2960	2960	2960	0
534	20241119	113100	13437135	2960	2960	2960	2960	0
535	20241119	113000	13437135	2960	2960	2960	2960	0
536	20241119	112900	13437135	2960	2960	2960	2960	0
537	20241119	112800	13437135	2960	2960	2960	2960	0
538	20241119	112700	13437135	2960	2960	2960	2960	0
539	20241119	112600	13437135	2960	2960	2960	2960	0
540	20241119	112500	13437135	2960	2960	2960	2960	0
541	20241119	112400	13437135	2960	2960	2960	2960	0
542	20241119	112300	13437135	2960	2960	2960	2960	0
543	20241119	112200	13437135	2960	2960	2960	2960	0
544	20241119	112100	13437135	2960	2960	2960	2960	0
545	20241119	112000	13437135	2960	2960	2960	2960	0
546	20241119	111900	13437135	2960	2960	2960	2960	0
547	20241119	111800	13437135	2960	2960	2960	2960	0
548	20241119	111700	13437135	2960	2960	2960	2960	0
549	20241119	111600	13437135	2960	2960	2960	2960	0
550	20241119	111500	13437135	2960	2960	2960	2960	0
551	20241119	111400	13437135	2960	2960	2960	2960	0
552	20241119	111300	13437135	2960	2960	2960	2960	0
553	20241119	111200	13437135	2960	2960	2960	2960	0
554	20241119	111100	13437135	2960	2960	2960	2960	0
555	20241119	111000	13437135	2960	2960	2960	2960	0
556	20241119	110900	13437135	2960	2960	2960	2960	0
557	20241119	110800	13437135	2960	2960	2960	2960	0
558	20241119	110700	13437135	2960	2960	2960	2960	0
559	20241119	110600	13437135	2960	2960	2960	2960	344
560	20241119	110500	12418895	2960	2960	2960	2960	0
561	20241119	110400	12418895	2960	2960	2960	2960	21
562	20241119	110300	12356735	2970	2970	2970	2970	0
563	20241119	110200	12356735	2970	2970	2970	2970	171
564	20241119	110100	11848865	2970	2970	2970	2970	0
565	20241119	110000	11848865	2970	2970	2970	2970	3
566	20241119	105900	11839955	2970	2970	2970	2970	0
567	20241119	105800	11839955	2970	2970	2970	2970	0
568	20241119	105700	11839955	2970	2970	2970	2970	0
569	20241119	105600	11839955	2970	2970	2970	2970	0
570	20241119	105500	11839955	2970	2970	2970	2970	0
571	20241119	105400	11839955	2970	2970	2970	2970	0
572	20241119	105300	11839955	2970	2970	2970	2970	0
573	20241119	105200	11839955	2970	2970	2970	2970	0
574	20241119	105100	11839955	2970	2970	2970	2970	0
575	20241119	105000	11839955	2970	2970	2970	2970	0
576	20241119	104900	11839955	2970	2970	2970	2970	0
577	20241119	104800	11839955	2970	2970	2970	2970	0
578	20241119	104700	11839955	2970	2970	2970	2970	5
579	20241119	104600	11825105	2970	2970	2970	2970	0
580	20241119	104500	11825105	2970	2970	2970	2970	0
581	20241119	104400	11825105	2970	2970	2970	2970	0
582	20241119	104300	11825105	2970	2970	2970	2970	0
583	20241119	104200	11825105	2970	2970	2970	2970	0
584	20241119	104100	11825105	2970	2970	2970	2970	0
585	20241119	104000	11825105	2970	2970	2970	2970	0
586	20241119	103900	11825105	2970	2970	2970	2970	0
587	20241119	103800	11825105	2970	2970	2970	2970	0
588	20241119	103700	11825105	2970	2970	2970	2970	248
589	20241119	103600	11088545	2960	2960	2960	2960	0
590	20241119	103500	11088545	2960	2960	2960	2960	0
591	20241119	103400	11088545	2960	2960	2960	2960	0
592	20241119	103300	11088545	2960	2960	2960	2960	333
593	20241119	103200	10102865	2970	2970	2970	2970	0
594	20241119	103100	10102865	2970	2970	2970	2970	0
595	20241119	103000	10102865	2970	2970	2970	2970	0
596	20241119	102900	10102865	2970	2970	2970	2970	1
597	20241119	102800	10099895	2960	2960	2960	2960	0
598	20241119	102700	10099895	2960	2960	2960	2960	1
599	20241119	102600	10096935	2970	2970	2970	2970	0
600	20241119	102500	10096935	2970	2970	2970	2970	100
601	20241119	102400	9799935	2970	2970	2970	2970	0
602	20241119	102300	9799935	2970	2970	2970	2970	100
603	20241119	102200	9502935	2955	2955	2955	2955	0
604	20241119	102100	9502935	2955	2955	2955	2955	0
605	20241119	102000	9502935	2955	2955	2955	2955	0
606	20241119	101900	9502935	2955	2955	2955	2955	0
607	20241119	101800	9502935	2955	2955	2955	2955	0
608	20241119	101700	9502935	2955	2955	2955	2955	0
609	20241119	101600	9502935	2955	2955	2955	2955	43
610	20241119	101500	9375870	2960	2960	2960	2960	0
611	20241119	101400	9375870	2960	2960	2960	2960	0
612	20241119	101300	9375870	2960	2960	2960	2960	10
613	20241119	101200	9346270	2960	2960	2960	2960	0
614	20241119	101100	9346270	2960	2960	2960	2960	0
615	20241119	101000	9346270	2960	2960	2960	2960	0
616	20241119	100900	9346270	2960	2960	2960	2960	0
617	20241119	100800	9346270	2960	2960	2960	2960	0
618	20241119	100700	9346270	2960	2960	2960	2960	427
619	20241119	100600	8082350	2970	2970	2970	2970	1
620	20241119	100500	8079380	2970	2970	2970	2970	1
621	20241119	100400	8076410	2955	2955	2955	2955	22
622	20241119	100300	8011400	2970	2970	2970	2970	0
623	20241119	100200	8011400	2970	2970	2970	2970	0
624	20241119	100100	8011400	2970	2970	2970	2970	0
625	20241119	100000	8011400	2970	2970	2970	2970	0
626	20241119	095900	8011400	2970	2970	2970	2970	0
627	20241119	095800	8011400	2970	2970	2970	2970	0
628	20241119	095700	8011400	2970	2970	2970	2970	0
629	20241119	095600	8011400	2970	2970	2970	2970	0
630	20241119	095500	8011400	2970	2970	2970	2970	1
631	20241119	095400	8008430	2960	2960	2960	2960	13
632	20241119	095300	7969950	2970	2970	2970	2970	0
633	20241119	095200	7969950	2970	2970	2970	2970	0
634	20241119	095100	7969950	2970	2970	2970	2970	0
635	20241119	095000	7969950	2970	2960	2970	2960	8
636	20241119	094900	7946260	2970	2970	2970	2970	1
637	20241119	094800	7943290	2960	2960	2960	2960	0
638	20241119	094700	7943290	2960	2960	2960	2960	168
639	20241119	094600	7446010	2965	2965	2965	2965	0
640	20241119	094500	7446010	2965	2965	2965	2965	0
641	20241119	094400	7446010	2965	2965	2965	2965	0
642	20241119	094300	7446010	2965	2955	2965	2955	376
643	20241119	094200	6332200	2960	2960	2970	2960	341
644	20241119	094100	5322820	2970	2970	2970	2960	15
645	20241119	094000	5278330	2960	2960	2960	2960	45
646	20241119	093900	5145130	2975	2975	2975	2975	34
647	20241119	093800	5043980	2960	2960	2960	2960	0
648	20241119	093700	5043980	2960	2960	2960	2960	0
649	20241119	093600	5043980	2960	2960	2960	2960	0
650	20241119	093500	5043980	2960	2960	2960	2960	0
651	20241119	093400	5043980	2960	2960	2960	2960	0
652	20241119	093300	5043980	2960	2970	2970	2960	295
653	20241119	093200	4169445	2975	2975	2975	2975	1
654	20241119	093100	4166470	2990	2990	2990	2990	0
655	20241119	093000	4166470	2990	2990	2990	2990	0
656	20241119	092900	4166470	2990	2990	2990	2990	0
657	20241119	092800	4166470	2990	2990	2990	2990	0
658	20241119	092700	4166470	2990	2990	2990	2990	0
659	20241119	092600	4166470	2990	2990	2990	2990	0
660	20241119	092500	4166470	2990	2990	2990	2990	0
661	20241119	092400	4166470	2990	2990	2990	2990	0
662	20241119	092300	4166470	2990	2990	2990	2990	1
663	20241119	092200	4163480	2970	2970	2970	2970	30
664	20241119	092100	4074380	2980	2990	2990	2980	119
665	20241119	092000	3718770	2990	2990	2990	2990	1
666	20241119	091900	3715780	2990	2990	2990	2990	0
667	20241119	091800	3715780	2990	2990	2990	2990	0
668	20241119	091700	3715780	2990	2990	2990	2990	0
669	20241119	091600	3715780	2990	2990	2990	2990	0
670	20241119	091500	3715780	2990	2990	2990	2990	0
671	20241119	091400	3715780	2990	2990	2990	2990	10
672	20241119	091300	3685880	2990	2990	2990	2990	0
673	20241119	091200	3685880	2990	2990	2990	2990	2
674	20241119	091100	3679900	2965	2965	2965	2965	1
675	20241119	091000	3676935	2985	2985	2985	2985	0
676	20241119	090900	3676935	2985	2985	2985	2985	0
677	20241119	090800	3676935	2985	2985	2985	2985	500
678	20241119	090700	2184435	2985	2985	2985	2985	0
679	20241119	090600	2184435	2985	2985	2985	2985	0
680	20241119	090500	2184435	2985	2985	2985	2985	0
681	20241119	090400	2184435	2985	2985	2985	2985	5
682	20241119	090300	2169510	2975	2975	2975	2975	8
683	20241119	090200	2145710	2975	2975	2975	2975	28
684	20241119	090100	2062410	2975	2980	2980	2970	590
685	20241119	090000	305000	3050	3050	3050	3050	100