KissMeData/204210/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202700	332977590	3090	3090	3090	3090	6287
3	20241119	202600	332977590	3090	3090	3090	3090	0
4	20241119	202500	332977590	3090	3090	3090	3090	0
5	20241119	202400	332977590	3090	3090	3090	3090	0
6	20241119	202300	332977590	3090	3090	3090	3090	0
7	20241119	202200	332977590	3090	3090	3090	3090	0
8	20241119	202100	332977590	3090	3090	3090	3090	0
9	20241119	202000	332977590	3090	3090	3090	3090	0
10	20241119	201900	332977590	3090	3090	3090	3090	0
11	20241119	201800	332977590	3090	3090	3090	3090	0
12	20241119	201700	332977590	3090	3090	3090	3090	0
13	20241119	201600	332977590	3090	3090	3090	3090	0
14	20241119	201500	332977590	3090	3090	3090	3090	0
15	20241119	201400	332977590	3090	3090	3090	3090	0
16	20241119	201300	332977590	3090	3090	3090	3090	0
17	20241119	201200	332977590	3090	3090	3090	3090	0
18	20241119	201100	332977590	3090	3090	3090	3090	0
19	20241119	201000	332977590	3090	3090	3090	3090	0
20	20241119	200900	332977590	3090	3090	3090	3090	0
21	20241119	200800	332977590	3090	3090	3090	3090	0
22	20241119	200700	332977590	3090	3090	3090	3090	0
23	20241119	200600	332977590	3090	3090	3090	3090	0
24	20241119	200500	332977590	3090	3090	3090	3090	0
25	20241119	200400	332977590	3090	3090	3090	3090	0
26	20241119	200300	332977590	3090	3090	3090	3090	0
27	20241119	200200	332977590	3090	3090	3090	3090	0
28	20241119	200100	332977590	3090	3090	3090	3090	0
29	20241119	200000	332977590	3090	3090	3090	3090	0
30	20241119	195900	332977590	3090	3090	3090	3090	0
31	20241119	195800	332977590	3090	3090	3090	3090	0
32	20241119	195700	332977590	3090	3090	3090	3090	6287
33	20241119	195600	332977590	3090	3090	3090	3090	0
34	20241119	195500	332977590	3090	3090	3090	3090	0
35	20241119	195400	332977590	3090	3090	3090	3090	0
36	20241119	195300	332977590	3090	3090	3090	3090	0
37	20241119	195200	332977590	3090	3090	3090	3090	0
38	20241119	195100	332977590	3090	3090	3090	3090	0
39	20241119	195000	332977590	3090	3090	3090	3090	0
40	20241119	194900	332977590	3090	3090	3090	3090	0
41	20241119	194800	332977590	3090	3090	3090	3090	0
42	20241119	194700	332977590	3090	3090	3090	3090	0
43	20241119	194600	332977590	3090	3090	3090	3090	0
44	20241119	194500	332977590	3090	3090	3090	3090	0
45	20241119	194400	332977590	3090	3090	3090	3090	0
46	20241119	194300	332977590	3090	3090	3090	3090	0
47	20241119	194200	332977590	3090	3090	3090	3090	0
48	20241119	194100	332977590	3090	3090	3090	3090	0
49	20241119	194000	332977590	3090	3090	3090	3090	0
50	20241119	193900	332977590	3090	3090	3090	3090	0
51	20241119	193800	332977590	3090	3090	3090	3090	0
52	20241119	193700	332977590	3090	3090	3090	3090	0
53	20241119	193600	332977590	3090	3090	3090	3090	0
54	20241119	193500	332977590	3090	3090	3090	3090	0
55	20241119	193400	332977590	3090	3090	3090	3090	0
56	20241119	193300	332977590	3090	3090	3090	3090	0
57	20241119	193200	332977590	3090	3090	3090	3090	0
58	20241119	193100	332977590	3090	3090	3090	3090	0
59	20241119	193000	332977590	3090	3090	3090	3090	0
60	20241119	192900	332977590	3090	3090	3090	3090	0
61	20241119	192800	332977590	3090	3090	3090	3090	0
62	20241119	192700	332977590	3090	3090	3090	3090	6287
63	20241119	192600	332977590	3090	3090	3090	3090	0
64	20241119	192500	332977590	3090	3090	3090	3090	0
65	20241119	192400	332977590	3090	3090	3090	3090	0
66	20241119	192300	332977590	3090	3090	3090	3090	0
67	20241119	192200	332977590	3090	3090	3090	3090	0
68	20241119	192100	332977590	3090	3090	3090	3090	0
69	20241119	192000	332977590	3090	3090	3090	3090	0
70	20241119	191900	332977590	3090	3090	3090	3090	0
71	20241119	191800	332977590	3090	3090	3090	3090	0
72	20241119	191700	332977590	3090	3090	3090	3090	0
73	20241119	191600	332977590	3090	3090	3090	3090	0
74	20241119	191500	332977590	3090	3090	3090	3090	0
75	20241119	191400	332977590	3090	3090	3090	3090	0
76	20241119	191300	332977590	3090	3090	3090	3090	0
77	20241119	191200	332977590	3090	3090	3090	3090	0
78	20241119	191100	332977590	3090	3090	3090	3090	0
79	20241119	191000	332977590	3090	3090	3090	3090	0
80	20241119	190900	332977590	3090	3090	3090	3090	0
81	20241119	190800	332977590	3090	3090	3090	3090	0
82	20241119	190700	332977590	3090	3090	3090	3090	0
83	20241119	190600	332977590	3090	3090	3090	3090	0
84	20241119	190500	332977590	3090	3090	3090	3090	0
85	20241119	190400	332977590	3090	3090	3090	3090	0
86	20241119	190300	332977590	3090	3090	3090	3090	0
87	20241119	190200	332977590	3090	3090	3090	3090	0
88	20241119	190100	332977590	3090	3090	3090	3090	0
89	20241119	190000	332977590	3090	3090	3090	3090	0
90	20241119	185900	332977590	3090	3090	3090	3090	0
91	20241119	185800	332977590	3090	3090	3090	3090	0
92	20241119	185700	332977590	3090	3090	3090	3090	6287
93	20241119	185600	332977590	3090	3090	3090	3090	0
94	20241119	185500	332977590	3090	3090	3090	3090	0
95	20241119	185400	332977590	3090	3090	3090	3090	0
96	20241119	185300	332977590	3090	3090	3090	3090	0
97	20241119	185200	332977590	3090	3090	3090	3090	0
98	20241119	185100	332977590	3090	3090	3090	3090	0
99	20241119	185000	332977590	3090	3090	3090	3090	0
100	20241119	184900	332977590	3090	3090	3090	3090	0
101	20241119	184800	332977590	3090	3090	3090	3090	0
102	20241119	184700	332977590	3090	3090	3090	3090	0
103	20241119	184600	332977590	3090	3090	3090	3090	0
104	20241119	184500	332977590	3090	3090	3090	3090	0
105	20241119	184400	332977590	3090	3090	3090	3090	0
106	20241119	184300	332977590	3090	3090	3090	3090	0
107	20241119	184200	332977590	3090	3090	3090	3090	0
108	20241119	184100	332977590	3090	3090	3090	3090	0
109	20241119	184000	332977590	3090	3090	3090	3090	0
110	20241119	183900	332977590	3090	3090	3090	3090	0
111	20241119	183800	332977590	3090	3090	3090	3090	0
112	20241119	183700	332977590	3090	3090	3090	3090	0
113	20241119	183600	332977590	3090	3090	3090	3090	0
114	20241119	183500	332977590	3090	3090	3090	3090	0
115	20241119	183400	332977590	3090	3090	3090	3090	0
116	20241119	183300	332977590	3090	3090	3090	3090	0
117	20241119	183200	332977590	3090	3090	3090	3090	0
118	20241119	183100	332977590	3090	3090	3090	3090	0
119	20241119	183000	332977590	3090	3090	3090	3090	0
120	20241119	182900	332977590	3090	3090	3090	3090	0
121	20241119	182800	332977590	3090	3090	3090	3090	0
122	20241119	182700	332977590	3090	3090	3090	3090	6287
123	20241119	182600	332977590	3090	3090	3090	3090	0
124	20241119	182500	332977590	3090	3090	3090	3090	0
125	20241119	182400	332977590	3090	3090	3090	3090	0
126	20241119	182300	332977590	3090	3090	3090	3090	0
127	20241119	182200	332977590	3090	3090	3090	3090	0
128	20241119	182100	332977590	3090	3090	3090	3090	0
129	20241119	182000	332977590	3090	3090	3090	3090	0
130	20241119	181900	332977590	3090	3090	3090	3090	0
131	20241119	181800	332977590	3090	3090	3090	3090	0
132	20241119	181700	332977590	3090	3090	3090	3090	0
133	20241119	181600	332977590	3090	3090	3090	3090	0
134	20241119	181500	332977590	3090	3090	3090	3090	0
135	20241119	181400	332977590	3090	3090	3090	3090	0
136	20241119	181300	332977590	3090	3090	3090	3090	0
137	20241119	181200	332977590	3090	3090	3090	3090	0
138	20241119	181100	332977590	3090	3090	3090	3090	0
139	20241119	181000	332977590	3090	3090	3090	3090	0
140	20241119	180900	332977590	3090	3090	3090	3090	0
141	20241119	180800	332977590	3090	3090	3090	3090	0
142	20241119	180700	332977590	3090	3090	3090	3090	0
143	20241119	180600	332977590	3090	3090	3090	3090	0
144	20241119	180500	332977590	3090	3090	3090	3090	0
145	20241119	180400	332977590	3090	3090	3090	3090	0
146	20241119	180300	332977590	3090	3090	3090	3090	0
147	20241119	180200	332977590	3090	3090	3090	3090	0
148	20241119	180100	332977590	3090	3090	3090	3090	0
149	20241119	180000	332977590	3090	3090	3090	3090	0
150	20241119	175900	332977590	3090	3090	3090	3090	0
151	20241119	175800	332977590	3090	3090	3090	3090	0
152	20241119	175700	332977590	3090	3090	3090	3090	6287
153	20241119	175600	332977590	3090	3090	3090	3090	0
154	20241119	175500	332977590	3090	3090	3090	3090	0
155	20241119	175400	332977590	3090	3090	3090	3090	0
156	20241119	175300	332977590	3090	3090	3090	3090	0
157	20241119	175200	332977590	3090	3090	3090	3090	0
158	20241119	175100	332977590	3090	3090	3090	3090	0
159	20241119	175000	332977590	3090	3090	3090	3090	0
160	20241119	174900	332977590	3090	3090	3090	3090	0
161	20241119	174800	332977590	3090	3090	3090	3090	0
162	20241119	174700	332977590	3090	3090	3090	3090	0
163	20241119	174600	332977590	3090	3090	3090	3090	0
164	20241119	174500	332977590	3090	3090	3090	3090	0
165	20241119	174400	332977590	3090	3090	3090	3090	0
166	20241119	174300	332977590	3090	3090	3090	3090	0
167	20241119	174200	332977590	3090	3090	3090	3090	0
168	20241119	174100	332977590	3090	3090	3090	3090	0
169	20241119	174000	332977590	3090	3090	3090	3090	0
170	20241119	173900	332977590	3090	3090	3090	3090	0
171	20241119	173800	332977590	3090	3090	3090	3090	0
172	20241119	173700	332977590	3090	3090	3090	3090	0
173	20241119	173600	332977590	3090	3090	3090	3090	0
174	20241119	173500	332977590	3090	3090	3090	3090	0
175	20241119	173400	332977590	3090	3090	3090	3090	0
176	20241119	173300	332977590	3090	3090	3090	3090	0
177	20241119	173200	332977590	3090	3090	3090	3090	0
178	20241119	173100	332977590	3090	3090	3090	3090	0
179	20241119	173000	332977590	3090	3090	3090	3090	0
180	20241119	172900	332977590	3090	3090	3090	3090	0
181	20241119	172800	332977590	3090	3090	3090	3090	0
182	20241119	172700	332977590	3090	3090	3090	3090	6287
183	20241119	172600	332977590	3090	3090	3090	3090	0
184	20241119	172500	332977590	3090	3090	3090	3090	0
185	20241119	172400	332977590	3090	3090	3090	3090	0
186	20241119	172300	332977590	3090	3090	3090	3090	0
187	20241119	172200	332977590	3090	3090	3090	3090	0
188	20241119	172100	332977590	3090	3090	3090	3090	0
189	20241119	172000	332977590	3090	3090	3090	3090	0
190	20241119	171900	332977590	3090	3090	3090	3090	0
191	20241119	171800	332977590	3090	3090	3090	3090	0
192	20241119	171700	332977590	3090	3090	3090	3090	0
193	20241119	171600	332977590	3090	3090	3090	3090	0
194	20241119	171500	332977590	3090	3090	3090	3090	0
195	20241119	171400	332977590	3090	3090	3090	3090	0
196	20241119	171300	332977590	3090	3090	3090	3090	0
197	20241119	171200	332977590	3090	3090	3090	3090	0
198	20241119	171100	332977590	3090	3090	3090	3090	0
199	20241119	171000	332977590	3090	3090	3090	3090	0
200	20241119	170900	332977590	3090	3090	3090	3090	0
201	20241119	170800	332977590	3090	3090	3090	3090	0
202	20241119	170700	332977590	3090	3090	3090	3090	0
203	20241119	170600	332977590	3090	3090	3090	3090	0
204	20241119	170500	332977590	3090	3090	3090	3090	0
205	20241119	170400	332977590	3090	3090	3090	3090	0
206	20241119	170300	332977590	3090	3090	3090	3090	0
207	20241119	170200	332977590	3090	3090	3090	3090	0
208	20241119	170100	332977590	3090	3090	3090	3090	0
209	20241119	170000	332977590	3090	3090	3090	3090	0
210	20241119	165900	332977590	3090	3090	3090	3090	0
211	20241119	165800	332977590	3090	3090	3090	3090	0
212	20241119	165700	332977590	3090	3090	3090	3090	6287
213	20241119	165600	332977590	3090	3090	3090	3090	0
214	20241119	165500	332977590	3090	3090	3090	3090	0
215	20241119	165400	332977590	3090	3090	3090	3090	0
216	20241119	165300	332977590	3090	3090	3090	3090	0
217	20241119	165200	332977590	3090	3090	3090	3090	0
218	20241119	165100	332977590	3090	3090	3090	3090	0
219	20241119	165000	332977590	3090	3090	3090	3090	0
220	20241119	164900	332977590	3090	3090	3090	3090	0
221	20241119	164800	332977590	3090	3090	3090	3090	0
222	20241119	164700	332977590	3090	3090	3090	3090	0
223	20241119	164600	332977590	3090	3090	3090	3090	0
224	20241119	164500	332977590	3090	3090	3090	3090	0
225	20241119	164400	332977590	3090	3090	3090	3090	0
226	20241119	164300	332977590	3090	3090	3090	3090	0
227	20241119	164200	332977590	3090	3090	3090	3090	0
228	20241119	164100	332977590	3090	3090	3090	3090	0
229	20241119	164000	332977590	3090	3090	3090	3090	0
230	20241119	163900	332977590	3090	3090	3090	3090	0
231	20241119	163800	332977590	3090	3090	3090	3090	0
232	20241119	163700	332977590	3090	3090	3090	3090	0
233	20241119	163600	332977590	3090	3090	3090	3090	0
234	20241119	163500	332977590	3090	3090	3090	3090	0
235	20241119	163400	332977590	3090	3090	3090	3090	0
236	20241119	163300	332977590	3090	3090	3090	3090	0
237	20241119	163200	332977590	3090	3090	3090	3090	0
238	20241119	163100	332977590	3090	3090	3090	3090	0
239	20241119	163000	332977590	3090	3090	3090	3090	0
240	20241119	162900	332977590	3090	3090	3090	3090	0
241	20241119	162800	332977590	3090	3090	3090	3090	0
242	20241119	162700	332977590	3090	3090	3090	3090	6287
243	20241119	162600	332977590	3090	3090	3090	3090	0
244	20241119	162500	332977590	3090	3090	3090	3090	0
245	20241119	162400	332977590	3090	3090	3090	3090	0
246	20241119	162300	332977590	3090	3090	3090	3090	0
247	20241119	162200	332977590	3090	3090	3090	3090	0
248	20241119	162100	332977590	3090	3090	3090	3090	0
249	20241119	162000	332977590	3090	3090	3090	3090	0
250	20241119	161900	332977590	3090	3090	3090	3090	0
251	20241119	161800	332977590	3090	3090	3090	3090	0
252	20241119	161700	332977590	3090	3090	3090	3090	0
253	20241119	161600	332977590	3090	3090	3090	3090	0
254	20241119	161500	332977590	3090	3090	3090	3090	0
255	20241119	161400	332977590	3090	3090	3090	3090	0
256	20241119	161300	332977590	3090	3090	3090	3090	0
257	20241119	161200	332977590	3090	3090	3090	3090	0
258	20241119	161100	332977590	3090	3090	3090	3090	0
259	20241119	161000	332977590	3090	3090	3090	3090	0
260	20241119	160900	332977590	3090	3090	3090	3090	0
261	20241119	160800	332977590	3090	3090	3090	3090	0
262	20241119	160700	332977590	3090	3090	3090	3090	0
263	20241119	160600	332977590	3090	3090	3090	3090	0
264	20241119	160500	332977590	3090	3090	3090	3090	0
265	20241119	160400	332977590	3090	3090	3090	3090	0
266	20241119	160300	332977590	3090	3090	3090	3090	0
267	20241119	160200	332977590	3090	3090	3090	3090	0
268	20241119	160100	332977590	3090	3090	3090	3090	0
269	20241119	160000	332977590	3090	3090	3090	3090	0
270	20241119	155900	332977590	3090	3090	3090	3090	0
271	20241119	155800	332977590	3090	3090	3090	3090	0
272	20241119	155700	332977590	3090	3090	3090	3090	6287
273	20241119	155600	332977590	3090	3090	3090	3090	0
274	20241119	155500	332977590	3090	3090	3090	3090	0
275	20241119	155400	332977590	3090	3090	3090	3090	0
276	20241119	155300	332977590	3090	3090	3090	3090	0
277	20241119	155200	332977590	3090	3090	3090	3090	0
278	20241119	155100	332977590	3090	3090	3090	3090	0
279	20241119	155000	332977590	3090	3090	3090	3090	0
280	20241119	154900	332977590	3090	3090	3090	3090	0
281	20241119	154800	332977590	3090	3090	3090	3090	0
282	20241119	154700	332977590	3090	3090	3090	3090	0
283	20241119	154600	332977590	3090	3090	3090	3090	0
284	20241119	154500	332977590	3090	3090	3090	3090	0
285	20241119	154400	332977590	3090	3090	3090	3090	0
286	20241119	154300	332977590	3090	3090	3090	3090	0
287	20241119	154200	332977590	3090	3090	3090	3090	0
288	20241119	154100	332977590	3090	3090	3090	3090	0
289	20241119	154000	332977590	3090	3090	3090	3090	0
290	20241119	153900	332977590	3090	3090	3090	3090	0
291	20241119	153800	332977590	3090	3090	3090	3090	0
292	20241119	153700	332977590	3090	3090	3090	3090	0
293	20241119	153600	332977590	3090	3090	3090	3090	0
294	20241119	153500	332977590	3090	3090	3090	3090	0
295	20241119	153400	332977590	3090	3090	3090	3090	0
296	20241119	153300	332977590	3090	3090	3090	3090	0
297	20241119	153200	332977590	3090	3090	3090	3090	0
298	20241119	153100	332977590	3090	3090	3090	3090	0
299	20241119	153000	332977590	3090	3090	3090	3090	6287
300	20241119	152900	313550760	3085	3085	3085	3085	0
301	20241119	152800	313550760	3085	3085	3085	3085	0
302	20241119	152700	313550760	3085	3085	3085	3085	0
303	20241119	152600	313550760	3085	3085	3085	3085	0
304	20241119	152500	313550760	3085	3085	3085	3085	0
305	20241119	152400	313550760	3085	3085	3085	3085	0
306	20241119	152300	313550760	3085	3085	3085	3085	0
307	20241119	152200	313550760	3085	3085	3085	3085	0
308	20241119	152100	313550760	3085	3085	3085	3085	0
309	20241119	152000	313550760	3085	3085	3085	3085	0
310	20241119	151900	313550760	3085	3085	3085	3085	52
311	20241119	151800	313390340	3085	3080	3085	3080	2468
312	20241119	151700	305778395	3080	3085	3085	3080	26
313	20241119	151600	305698215	3085	3075	3090	3075	824
314	20241119	151500	303158340	3065	3065	3065	3065	0
315	20241119	151400	303158340	3065	3060	3065	3060	104
316	20241119	151300	302839590	3080	3070	3080	3070	6020
317	20241119	151200	284299930	3070	3070	3075	3070	61
318	20241119	151100	284112620	3070	3065	3070	3065	990
319	20241119	151000	281077560	3060	3055	3065	3055	404
320	20241119	150900	279842005	3055	3055	3055	3050	461
321	20241119	150800	278433670	3050	3040	3050	3040	5926
322	20241119	150700	260363085	3040	3030	3040	3030	527
323	20241119	150600	258764180	3030	3030	3030	3030	144
324	20241119	150500	258327860	3030	3030	3035	3030	73
325	20241119	150400	258106345	3030	3030	3030	3030	121
326	20241119	150300	257739715	3035	3015	3035	3010	3685
327	20241119	150200	246611915	3015	3010	3015	3010	128
328	20241119	150100	246226625	3010	3010	3010	3010	0
329	20241119	150000	246226625	3010	3005	3010	3005	18
330	20241119	145900	246172495	3005	3010	3010	3005	11
331	20241119	145800	246139390	3010	3005	3010	3005	5
332	20241119	145700	246124355	3005	3005	3005	3005	5
333	20241119	145600	246109330	3000	3000	3000	3000	0
334	20241119	145500	246109330	3000	3000	3000	3000	4
335	20241119	145400	246097330	3000	3005	3005	3000	1229
336	20241119	145300	242409035	3015	3000	3015	3000	3627
337	20241119	145200	231505870	3000	3000	3000	3000	0
338	20241119	145100	231505870	3000	3000	3000	3000	0
339	20241119	145000	231505870	3000	3000	3000	3000	15
340	20241119	144900	231460870	2995	2995	2995	2995	980
341	20241119	144800	228525770	2995	2995	2995	2995	10
342	20241119	144700	228495820	2995	2995	2995	2995	0
343	20241119	144600	228495820	2995	2995	2995	2995	181
344	20241119	144500	227953725	2995	2995	2995	2995	0
345	20241119	144400	227953725	2995	2995	2995	2995	0
346	20241119	144300	227953725	2995	2995	2995	2995	50
347	20241119	144200	227803975	2990	2990	2990	2990	12
348	20241119	144100	227768095	3000	3000	3000	3000	583
349	20241119	144000	226019095	3010	3010	3010	3010	18
350	20241119	143900	225964915	3005	3005	3005	3005	378
351	20241119	143800	224829025	3005	3010	3010	3005	65
352	20241119	143700	224633550	3010	3005	3010	3005	30
353	20241119	143600	224543340	3010	3005	3010	3005	14
354	20241119	143500	224501255	3005	2995	3005	2990	8980
355	20241119	143400	197565280	2975	2985	2985	2975	2412
356	20241119	143300	190365580	2995	2995	2995	2985	1990
357	20241119	143200	184408415	2990	2990	2990	2985	1625
358	20241119	143100	179549695	2990	2970	2990	2970	6001
359	20241119	143000	161657875	2965	2970	2970	2965	604
360	20241119	142900	159864015	2970	2970	2970	2970	400
361	20241119	142800	158676015	2970	2960	2970	2960	868
362	20241119	142700	156102815	2960	2960	2960	2960	0
363	20241119	142600	156102815	2960	2960	2960	2960	0
364	20241119	142500	156102815	2960	2955	2960	2955	13
365	20241119	142400	156064350	2960	2960	2960	2960	10
366	20241119	142300	156034750	2960	2955	2960	2955	1010
367	20241119	142200	153045170	2955	2955	2955	2955	2
368	20241119	142100	153039260	2960	2960	2960	2960	20
369	20241119	142000	152980060	2960	2960	2960	2960	0
370	20241119	141900	152980060	2960	2955	2960	2955	1880
371	20241119	141800	147423735	2955	2955	2955	2955	0
372	20241119	141700	147423735	2955	2950	2955	2950	22
373	20241119	141600	147358825	2950	2950	2950	2950	3
374	20241119	141500	147349975	2940	2940	2940	2940	0
375	20241119	141400	147349975	2940	2940	2940	2940	0
376	20241119	141300	147349975	2940	2940	2940	2940	0
377	20241119	141200	147349975	2940	2940	2940	2940	0
378	20241119	141100	147349975	2940	2940	2940	2940	0
379	20241119	141000	147349975	2940	2940	2940	2940	0
380	20241119	140900	147349975	2940	2940	2940	2940	1
381	20241119	140800	147347035	2940	2940	2940	2940	1
382	20241119	140700	147344095	2950	2950	2950	2950	30
383	20241119	140600	147255595	2950	2940	2950	2940	61
384	20241119	140500	147075775	2950	2950	2950	2950	0
385	20241119	140400	147075775	2950	2950	2950	2950	0
386	20241119	140300	147075775	2950	2950	2950	2950	13
387	20241119	140200	147037425	2955	2955	2955	2955	0
388	20241119	140100	147037425	2955	2955	2955	2955	0
389	20241119	140000	147037425	2955	2955	2955	2955	0
390	20241119	135900	147037425	2955	2955	2955	2955	20
391	20241119	135800	146978325	2935	2935	2935	2935	0
392	20241119	135700	146978325	2935	2935	2935	2935	1001
393	20241119	135600	144040390	2930	2950	2950	2930	2496
394	20241119	135500	136709870	2950	2950	2950	2950	113
395	20241119	135400	136376520	2950	2940	2950	2940	1010
396	20241119	135300	133406120	2950	2950	2950	2950	1
397	20241119	135200	133403170	2940	2940	2940	2940	115
398	20241119	135100	133065070	2940	2940	2940	2940	0
399	20241119	135000	133065070	2940	2940	2940	2940	1
400	20241119	134900	133062130	2950	2950	2950	2950	1
401	20241119	134800	133059180	2950	2950	2950	2950	0
402	20241119	134700	133059180	2950	2950	2950	2950	0
403	20241119	134600	133059180	2950	2950	2950	2950	0
404	20241119	134500	133059180	2950	2950	2950	2950	0
405	20241119	134400	133059180	2950	2950	2950	2950	55
406	20241119	134300	132896930	2940	2940	2940	2940	1000
407	20241119	134200	129956930	2940	2940	2940	2940	0
408	20241119	134100	129956930	2940	2940	2940	2940	330
409	20241119	134000	128986730	2950	2950	2950	2950	0
410	20241119	133900	128986730	2950	2950	2950	2950	0
411	20241119	133800	128986730	2950	2950	2950	2950	1
412	20241119	133700	128983780	2950	2950	2950	2950	0
413	20241119	133600	128983780	2950	2950	2950	2950	111
414	20241119	133500	128656330	2950	2955	2955	2950	937
415	20241119	133400	125892170	2955	2955	2955	2955	50
416	20241119	133300	125744420	2955	2955	2955	2955	4
417	20241119	133200	125732600	2950	2950	2950	2950	0
418	20241119	133100	125732600	2950	2950	2950	2950	0
419	20241119	133000	125732600	2950	2950	2950	2950	0
420	20241119	132900	125732600	2950	2950	2950	2950	125
421	20241119	132800	125363850	2950	2950	2950	2950	2
422	20241119	132700	125357950	2950	2945	2950	2945	870
423	20241119	132600	122791475	2950	2950	2950	2950	0
424	20241119	132500	122791475	2950	2950	2950	2950	170
425	20241119	132400	122289975	2940	2940	2940	2940	4
426	20241119	132300	122278215	2940	2940	2940	2940	1
427	20241119	132200	122275275	2940	2940	2940	2940	0
428	20241119	132100	122275275	2940	2940	2940	2940	200
429	20241119	132000	121687275	2945	2945	2945	2945	1
430	20241119	131900	121684330	2950	2950	2950	2950	0
431	20241119	131800	121684330	2950	2950	2950	2950	0
432	20241119	131700	121684330	2950	2950	2950	2950	0
433	20241119	131600	121684330	2950	2950	2950	2950	0
434	20241119	131500	121684330	2950	2950	2950	2950	0
435	20241119	131400	121684330	2950	2950	2950	2950	0
436	20241119	131300	121684330	2950	2950	2950	2950	0
437	20241119	131200	121684330	2950	2950	2950	2950	0
438	20241119	131100	121684330	2950	2950	2950	2950	25
439	20241119	131000	121610580	2935	2940	2940	2935	800
440	20241119	130900	119262385	2940	2940	2940	2940	30
441	20241119	130800	119174185	2945	2945	2945	2945	2
442	20241119	130700	119168295	2940	2940	2940	2940	100
443	20241119	130600	118874295	2940	2940	2940	2940	0
444	20241119	130500	118874295	2940	2940	2940	2940	0
445	20241119	130400	118874295	2940	2940	2940	2940	1
446	20241119	130300	118871355	2945	2945	2945	2945	2
447	20241119	130200	118865465	2945	2945	2945	2945	0
448	20241119	130100	118865465	2945	2950	2950	2945	680
449	20241119	130000	116861365	2950	2950	2950	2950	25
450	20241119	125900	116787615	2945	2945	2945	2945	0
451	20241119	125800	116787615	2945	2940	2945	2940	1317
452	20241119	125700	112911420	2940	2940	2940	2940	106
453	20241119	125600	112599780	2940	2940	2940	2940	0
454	20241119	125500	112599780	2940	2940	2940	2940	0
455	20241119	125400	112599780	2940	2935	2940	2935	21
456	20241119	125300	112538045	2935	2935	2935	2935	3
457	20241119	125200	112529240	2935	2935	2935	2935	0
458	20241119	125100	112529240	2935	2935	2935	2935	1115
459	20241119	125000	109256715	2940	2940	2940	2940	885
460	20241119	124900	106654815	2940	2940	2940	2940	0
461	20241119	124800	106654815	2940	2940	2940	2940	131
462	20241119	124700	106269675	2940	2920	2940	2920	3000
463	20241119	124600	97474355	2910	2910	2910	2910	0
464	20241119	124500	97474355	2910	2910	2910	2910	0
465	20241119	124400	97474355	2910	2910	2910	2910	0
466	20241119	124300	97474355	2910	2910	2910	2910	5
467	20241119	124200	97459805	2920	2920	2920	2920	0
468	20241119	124100	97459805	2920	2920	2920	2920	24
469	20241119	124000	97389725	2910	2920	2920	2910	24
470	20241119	123900	97319770	2905	2905	2905	2905	22
471	20241119	123800	97255860	2920	2920	2920	2920	0
472	20241119	123700	97255860	2920	2920	2920	2920	0
473	20241119	123600	97255860	2920	2920	2920	2920	0
474	20241119	123500	97255860	2920	2920	2920	2920	9
475	20241119	123400	97229580	2920	2920	2920	2920	0
476	20241119	123300	97229580	2920	2920	2920	2920	0
477	20241119	123200	97229580	2920	2920	2920	2920	0
478	20241119	123100	97229580	2920	2920	2920	2920	1
479	20241119	123000	97226660	2920	2920	2920	2920	0
480	20241119	122900	97226660	2920	2920	2920	2920	4
481	20241119	122800	97214980	2925	2925	2925	2925	0
482	20241119	122700	97214980	2925	2925	2925	2925	0
483	20241119	122600	97214980	2925	2925	2925	2925	0
484	20241119	122500	97214980	2925	2925	2925	2925	0
485	20241119	122400	97214980	2925	2925	2925	2925	0
486	20241119	122300	97214980	2925	2925	2925	2925	25
487	20241119	122200	97141855	2915	2915	2915	2915	0
488	20241119	122100	97141855	2915	2915	2915	2915	2500
489	20241119	122000	89854355	2915	2915	2915	2915	0
490	20241119	121900	89854355	2915	2915	2915	2915	20
491	20241119	121800	89796055	2885	2885	2885	2885	0
492	20241119	121700	89796055	2885	2885	2885	2885	0
493	20241119	121600	89796055	2885	2885	2885	2885	0
494	20241119	121500	89796055	2885	2885	2885	2885	0
495	20241119	121400	89796055	2885	2885	2885	2885	0
496	20241119	121300	89796055	2885	2890	2890	2885	21
497	20241119	121200	89735425	2915	2915	2915	2915	0
498	20241119	121100	89735425	2915	2915	2915	2915	0
499	20241119	121000	89735425	2915	2915	2915	2915	0
500	20241119	120900	89735425	2915	2915	2915	2915	0
501	20241119	120800	89735425	2915	2915	2915	2915	0
502	20241119	120700	89735425	2915	2915	2915	2915	0
503	20241119	120600	89735425	2915	2915	2915	2915	0
504	20241119	120500	89735425	2915	2915	2915	2915	0
505	20241119	120400	89735425	2915	2915	2915	2915	0
506	20241119	120300	89735425	2915	2915	2915	2915	0
507	20241119	120200	89735425	2915	2915	2915	2915	0
508	20241119	120100	89735425	2915	2915	2915	2915	10
509	20241119	120000	89706275	2885	2885	2885	2885	0
510	20241119	115900	89706275	2885	2885	2885	2885	1
511	20241119	115800	89703390	2885	2885	2885	2885	0
512	20241119	115700	89703390	2885	2910	2910	2885	3355
513	20241119	115600	79988910	2920	2920	2920	2920	0
514	20241119	115500	79988910	2920	2920	2920	2920	0
515	20241119	115400	79988910	2920	2920	2920	2920	0
516	20241119	115300	79988910	2920	2920	2920	2920	0
517	20241119	115200	79988910	2920	2920	2920	2920	100
518	20241119	115100	79696910	2920	2920	2920	2920	0
519	20241119	115000	79696910	2920	2920	2920	2920	10
520	20241119	114900	79667710	2910	2910	2910	2910	0
521	20241119	114800	79667710	2910	2910	2910	2910	0
522	20241119	114700	79667710	2910	2910	2910	2910	0
523	20241119	114600	79667710	2910	2915	2915	2910	235
524	20241119	114500	78983215	2915	2915	2915	2915	0
525	20241119	114400	78983215	2915	2915	2915	2915	218
526	20241119	114300	78347745	2920	2920	2920	2920	0
527	20241119	114200	78347745	2920	2920	2920	2920	0
528	20241119	114100	78347745	2920	2920	2920	2920	0
529	20241119	114000	78347745	2920	2920	2920	2920	0
530	20241119	113900	78347745	2920	2920	2920	2920	32
531	20241119	113800	78254305	2930	2930	2930	2930	0
532	20241119	113700	78254305	2930	2920	2930	2920	130
533	20241119	113600	77874405	2920	2920	2920	2920	0
534	20241119	113500	77874405	2920	2930	2930	2920	23
535	20241119	113400	77807235	2930	2930	2930	2930	0
536	20241119	113300	77807235	2930	2930	2930	2930	0
537	20241119	113200	77807235	2930	2930	2930	2930	10
538	20241119	113100	77777935	2920	2920	2920	2920	1
539	20241119	113000	77775015	2930	2930	2930	2930	0
540	20241119	112900	77775015	2930	2930	2930	2930	0
541	20241119	112800	77775015	2930	2930	2930	2930	0
542	20241119	112700	77775015	2930	2930	2930	2930	1
543	20241119	112600	77772085	2925	2925	2925	2925	17
544	20241119	112500	77722360	2925	2925	2925	2925	0
545	20241119	112400	77722360	2925	2925	2925	2925	0
546	20241119	112300	77722360	2925	2925	2925	2925	0
547	20241119	112200	77722360	2925	2925	2925	2925	370
548	20241119	112100	76640110	2925	2925	2925	2925	0
549	20241119	112000	76640110	2925	2925	2925	2925	0
550	20241119	111900	76640110	2925	2925	2925	2925	0
551	20241119	111800	76640110	2925	2925	2925	2925	0
552	20241119	111700	76640110	2925	2925	2925	2925	1
553	20241119	111600	76637185	2935	2935	2935	2935	0
554	20241119	111500	76637185	2935	2935	2935	2935	0
555	20241119	111400	76637185	2935	2935	2935	2935	0
556	20241119	111300	76637185	2935	2935	2935	2935	15
557	20241119	111200	76593160	2925	2925	2925	2925	30
558	20241119	111100	76505410	2935	2935	2935	2935	0
559	20241119	111000	76505410	2935	2935	2935	2935	0
560	20241119	110900	76505410	2935	2935	2935	2935	0
561	20241119	110800	76505410	2935	2930	2935	2930	48
562	20241119	110700	76364645	2935	2935	2935	2935	680
563	20241119	110600	74368845	2935	2935	2935	2935	0
564	20241119	110500	74368845	2935	2935	2935	2935	0
565	20241119	110400	74368845	2935	2935	2935	2935	0
566	20241119	110300	74368845	2935	2935	2935	2935	0
567	20241119	110200	74368845	2935	2935	2935	2935	0
568	20241119	110100	74368845	2935	2935	2935	2935	0
569	20241119	110000	74368845	2935	2935	2935	2935	0
570	20241119	105900	74368845	2935	2935	2935	2935	0
571	20241119	105800	74368845	2935	2930	2935	2930	100
572	20241119	105700	74075825	2925	2925	2925	2925	200
573	20241119	105600	73490825	2930	2930	2930	2930	0
574	20241119	105500	73490825	2930	2930	2930	2930	0
575	20241119	105400	73490825	2930	2925	2930	2925	631
576	20241119	105300	71642070	2930	2930	2930	2930	0
577	20241119	105200	71642070	2930	2925	2930	2925	22
578	20241119	105100	71577660	2930	2930	2930	2930	0
579	20241119	105000	71577660	2930	2930	2930	2930	500
580	20241119	104900	70112660	2930	2915	2930	2915	142
581	20241119	104800	69698675	2920	2920	2920	2920	0
582	20241119	104700	69698675	2920	2920	2920	2920	15
583	20241119	104600	69654875	2930	2930	2930	2930	0
584	20241119	104500	69654875	2930	2925	2930	2925	15
585	20241119	104400	69610955	2930	2925	2930	2925	40
586	20241119	104300	69493925	2925	2925	2925	2925	12
587	20241119	104200	69458825	2925	2920	2925	2920	530
588	20241119	104100	67911210	2920	2920	2920	2920	0
589	20241119	104000	67911210	2920	2920	2920	2920	120
590	20241119	103900	67560810	2925	2925	2925	2925	20
591	20241119	103800	67502310	2920	2920	2920	2920	26
592	20241119	103700	67426390	2925	2925	2925	2925	91
593	20241119	103600	67160215	2935	2935	2935	2935	0
594	20241119	103500	67160215	2935	2935	2935	2935	0
595	20241119	103400	67160215	2935	2935	2935	2935	0
596	20241119	103300	67160215	2935	2935	2935	2935	0
597	20241119	103200	67160215	2935	2935	2935	2935	0
598	20241119	103100	67160215	2935	2935	2935	2935	1
599	20241119	103000	67157280	2940	2940	2940	2940	0
600	20241119	102900	67157280	2940	2940	2940	2940	0
601	20241119	102800	67157280	2940	2940	2940	2940	0
602	20241119	102700	67157280	2940	2940	2940	2940	0
603	20241119	102600	67157280	2940	2940	2940	2940	0
604	20241119	102500	67157280	2940	2940	2940	2940	0
605	20241119	102400	67157280	2940	2940	2940	2940	0
606	20241119	102300	67157280	2940	2925	2940	2925	41
607	20241119	102200	67037040	2930	2930	2930	2930	0
608	20241119	102100	67037040	2930	2930	2930	2930	400
609	20241119	102000	65865040	2930	2930	2930	2930	0
610	20241119	101900	65865040	2930	2920	2930	2920	6
611	20241119	101800	65847510	2930	2930	2930	2930	1
612	20241119	101700	65844580	2930	2930	2930	2930	0
613	20241119	101600	65844580	2930	2930	2930	2930	0
614	20241119	101500	65844580	2930	2925	2930	2925	18
615	20241119	101400	65791895	2920	2920	2920	2920	108
616	20241119	101300	65476535	2920	2920	2920	2920	202
617	20241119	101200	64886695	2930	2930	2930	2930	1
618	20241119	101100	64883765	2930	2930	2930	2930	0
619	20241119	101000	64883765	2930	2930	2935	2930	156
620	20241119	100900	64426215	2935	2930	2935	2930	592
621	20241119	100800	62691470	2930	2930	2930	2930	35
622	20241119	100700	62588920	2930	2930	2930	2930	0
623	20241119	100600	62588920	2930	2930	2930	2930	5
624	20241119	100500	62574270	2930	2930	2930	2930	11
625	20241119	100400	62542040	2930	2930	2930	2930	31
626	20241119	100300	62451210	2930	2930	2930	2910	58
627	20241119	100200	62282165	2905	2920	2920	2905	1130
628	20241119	100100	58990795	2920	2920	2920	2920	0
629	20241119	100000	58990795	2920	2930	2930	2920	167
630	20241119	095900	58502530	2930	2930	2930	2930	83
631	20241119	095800	58259340	2930	2930	2930	2930	2
632	20241119	095700	58253480	2930	2930	2930	2930	1
633	20241119	095600	58250550	2930	2930	2930	2930	0
634	20241119	095500	58250550	2930	2930	2930	2930	0
635	20241119	095400	58250550	2930	2930	2930	2930	14
636	20241119	095300	58209530	2930	2930	2940	2930	6
637	20241119	095200	58191940	2930	2930	2930	2930	1
638	20241119	095100	58189010	2940	2940	2940	2940	0
639	20241119	095000	58189010	2940	2935	2940	2935	10
640	20241119	094900	58159620	2940	2940	2940	2940	0
641	20241119	094800	58159620	2940	2940	2940	2940	0
642	20241119	094700	58159620	2940	2940	2940	2940	1
643	20241119	094600	58156680	2940	2935	2940	2935	35
644	20241119	094500	58053930	2940	2935	2940	2935	6117
645	20241119	094400	40072440	2925	2925	2925	2925	226
646	20241119	094300	39411390	2935	2925	2935	2920	615
647	20241119	094200	37613580	2930	2930	2930	2930	30
648	20241119	094100	37525680	2930	2930	2930	2930	0
649	20241119	094000	37525680	2930	2935	2940	2930	409
650	20241119	093900	36324225	2935	2930	2940	2930	37
651	20241119	093800	36215675	2925	2935	2935	2925	330
652	20241119	093700	35249680	2930	2930	2930	2930	248
653	20241119	093600	34523040	2940	2940	2940	2940	302
654	20241119	093500	33635160	2940	2940	2940	2925	33
655	20241119	093400	33538300	2945	2945	2945	2945	3
656	20241119	093300	33529465	2945	2940	2945	2940	45
657	20241119	093200	33396990	2940	2940	2940	2940	341
658	20241119	093100	32394450	2940	2940	2940	2940	4
659	20241119	093000	32382690	2940	2940	2940	2940	217
660	20241119	092900	31744710	2950	2950	2950	2950	0
661	20241119	092800	31744710	2950	2950	2950	2950	0
662	20241119	092700	31744710	2950	2925	2950	2925	79
663	20241119	092600	31512515	2900	2915	2915	2900	2244
664	20241119	092500	24987365	2920	2945	2945	2920	1136
665	20241119	092400	21657505	2925	2945	2945	2925	60
666	20241119	092300	21481835	2945	2945	2945	2945	0
667	20241119	092200	21481835	2945	2940	2945	2940	200
668	20241119	092100	20893815	2940	2930	2940	2930	657
669	20241119	092000	18965735	2930	2930	2930	2930	339
670	20241119	091900	17972465	2930	2955	2955	2930	1230
671	20241119	091800	14367815	2955	2955	2955	2955	15
672	20241119	091700	14323490	2945	2945	2945	2945	0
673	20241119	091600	14323490	2945	2945	2945	2945	50
674	20241119	091500	14176240	2960	2960	2960	2960	135
675	20241119	091400	13776640	2960	2940	2960	2940	590
676	20241119	091300	12032340	2960	2955	2960	2945	582
677	20241119	091200	10318080	2955	2950	2955	2950	306
678	20241119	091100	9415330	2950	2940	2950	2940	1941
679	20241119	091000	3695125	2935	2935	2950	2935	54
680	20241119	090900	3536370	2935	2905	2935	2905	824
681	20241119	090800	1138360	2905	2905	2905	2905	5
682	20241119	090700	1123835	2905	2905	2905	2905	0
683	20241119	090600	1123835	2905	2905	2905	2905	0
684	20241119	090500	1123835	2905	2905	2905	2905	50
685	20241119	090400	978585	2905	2905	2905	2905	0
686	20241119	090300	978585	2905	2905	2905	2905	80
687	20241119	090200	746185	2905	2880	2905	2880	12
688	20241119	090100	711510	2885	2905	2905	2885	200
689	20241119	090000	132710	2885	2885	2885	2885	46