KissMeData/263810/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204400	60544885	2995	2995	2995	2995	465
3	20241119	204300	60544885	2995	2995	2995	2995	0
4	20241119	204200	60544885	2995	2995	2995	2995	0
5	20241119	204100	60544885	2995	2995	2995	2995	0
6	20241119	204000	60544885	2995	2995	2995	2995	0
7	20241119	203900	60544885	2995	2995	2995	2995	0
8	20241119	203800	60544885	2995	2995	2995	2995	0
9	20241119	203700	60544885	2995	2995	2995	2995	0
10	20241119	203600	60544885	2995	2995	2995	2995	0
11	20241119	203500	60544885	2995	2995	2995	2995	0
12	20241119	203400	60544885	2995	2995	2995	2995	0
13	20241119	203300	60544885	2995	2995	2995	2995	0
14	20241119	203200	60544885	2995	2995	2995	2995	0
15	20241119	203100	60544885	2995	2995	2995	2995	0
16	20241119	203000	60544885	2995	2995	2995	2995	0
17	20241119	202900	60544885	2995	2995	2995	2995	0
18	20241119	202800	60544885	2995	2995	2995	2995	0
19	20241119	202700	60544885	2995	2995	2995	2995	0
20	20241119	202600	60544885	2995	2995	2995	2995	0
21	20241119	202500	60544885	2995	2995	2995	2995	0
22	20241119	202400	60544885	2995	2995	2995	2995	0
23	20241119	202300	60544885	2995	2995	2995	2995	0
24	20241119	202200	60544885	2995	2995	2995	2995	0
25	20241119	202100	60544885	2995	2995	2995	2995	0
26	20241119	202000	60544885	2995	2995	2995	2995	0
27	20241119	201900	60544885	2995	2995	2995	2995	0
28	20241119	201800	60544885	2995	2995	2995	2995	0
29	20241119	201700	60544885	2995	2995	2995	2995	0
30	20241119	201600	60544885	2995	2995	2995	2995	0
31	20241119	201500	60544885	2995	2995	2995	2995	0
32	20241119	201400	60544885	2995	2995	2995	2995	465
33	20241119	201300	60544885	2995	2995	2995	2995	0
34	20241119	201200	60544885	2995	2995	2995	2995	0
35	20241119	201100	60544885	2995	2995	2995	2995	0
36	20241119	201000	60544885	2995	2995	2995	2995	0
37	20241119	200900	60544885	2995	2995	2995	2995	0
38	20241119	200800	60544885	2995	2995	2995	2995	0
39	20241119	200700	60544885	2995	2995	2995	2995	0
40	20241119	200600	60544885	2995	2995	2995	2995	0
41	20241119	200500	60544885	2995	2995	2995	2995	0
42	20241119	200400	60544885	2995	2995	2995	2995	0
43	20241119	200300	60544885	2995	2995	2995	2995	0
44	20241119	200200	60544885	2995	2995	2995	2995	0
45	20241119	200100	60544885	2995	2995	2995	2995	0
46	20241119	200000	60544885	2995	2995	2995	2995	0
47	20241119	195900	60544885	2995	2995	2995	2995	0
48	20241119	195800	60544885	2995	2995	2995	2995	0
49	20241119	195700	60544885	2995	2995	2995	2995	0
50	20241119	195600	60544885	2995	2995	2995	2995	0
51	20241119	195500	60544885	2995	2995	2995	2995	0
52	20241119	195400	60544885	2995	2995	2995	2995	0
53	20241119	195300	60544885	2995	2995	2995	2995	0
54	20241119	195200	60544885	2995	2995	2995	2995	0
55	20241119	195100	60544885	2995	2995	2995	2995	0
56	20241119	195000	60544885	2995	2995	2995	2995	0
57	20241119	194900	60544885	2995	2995	2995	2995	0
58	20241119	194800	60544885	2995	2995	2995	2995	0
59	20241119	194700	60544885	2995	2995	2995	2995	0
60	20241119	194600	60544885	2995	2995	2995	2995	0
61	20241119	194500	60544885	2995	2995	2995	2995	0
62	20241119	194400	60544885	2995	2995	2995	2995	465
63	20241119	194300	60544885	2995	2995	2995	2995	0
64	20241119	194200	60544885	2995	2995	2995	2995	0
65	20241119	194100	60544885	2995	2995	2995	2995	0
66	20241119	194000	60544885	2995	2995	2995	2995	0
67	20241119	193900	60544885	2995	2995	2995	2995	0
68	20241119	193800	60544885	2995	2995	2995	2995	0
69	20241119	193700	60544885	2995	2995	2995	2995	0
70	20241119	193600	60544885	2995	2995	2995	2995	0
71	20241119	193500	60544885	2995	2995	2995	2995	0
72	20241119	193400	60544885	2995	2995	2995	2995	0
73	20241119	193300	60544885	2995	2995	2995	2995	0
74	20241119	193200	60544885	2995	2995	2995	2995	0
75	20241119	193100	60544885	2995	2995	2995	2995	0
76	20241119	193000	60544885	2995	2995	2995	2995	0
77	20241119	192900	60544885	2995	2995	2995	2995	0
78	20241119	192800	60544885	2995	2995	2995	2995	0
79	20241119	192700	60544885	2995	2995	2995	2995	0
80	20241119	192600	60544885	2995	2995	2995	2995	0
81	20241119	192500	60544885	2995	2995	2995	2995	0
82	20241119	192400	60544885	2995	2995	2995	2995	0
83	20241119	192300	60544885	2995	2995	2995	2995	0
84	20241119	192200	60544885	2995	2995	2995	2995	0
85	20241119	192100	60544885	2995	2995	2995	2995	0
86	20241119	192000	60544885	2995	2995	2995	2995	0
87	20241119	191900	60544885	2995	2995	2995	2995	0
88	20241119	191800	60544885	2995	2995	2995	2995	0
89	20241119	191700	60544885	2995	2995	2995	2995	0
90	20241119	191600	60544885	2995	2995	2995	2995	0
91	20241119	191500	60544885	2995	2995	2995	2995	0
92	20241119	191400	60544885	2995	2995	2995	2995	465
93	20241119	191300	60544885	2995	2995	2995	2995	0
94	20241119	191200	60544885	2995	2995	2995	2995	0
95	20241119	191100	60544885	2995	2995	2995	2995	0
96	20241119	191000	60544885	2995	2995	2995	2995	0
97	20241119	190900	60544885	2995	2995	2995	2995	0
98	20241119	190800	60544885	2995	2995	2995	2995	0
99	20241119	190700	60544885	2995	2995	2995	2995	0
100	20241119	190600	60544885	2995	2995	2995	2995	0
101	20241119	190500	60544885	2995	2995	2995	2995	0
102	20241119	190400	60544885	2995	2995	2995	2995	0
103	20241119	190300	60544885	2995	2995	2995	2995	0
104	20241119	190200	60544885	2995	2995	2995	2995	0
105	20241119	190100	60544885	2995	2995	2995	2995	0
106	20241119	190000	60544885	2995	2995	2995	2995	0
107	20241119	185900	60544885	2995	2995	2995	2995	0
108	20241119	185800	60544885	2995	2995	2995	2995	0
109	20241119	185700	60544885	2995	2995	2995	2995	0
110	20241119	185600	60544885	2995	2995	2995	2995	0
111	20241119	185500	60544885	2995	2995	2995	2995	0
112	20241119	185400	60544885	2995	2995	2995	2995	0
113	20241119	185300	60544885	2995	2995	2995	2995	0
114	20241119	185200	60544885	2995	2995	2995	2995	0
115	20241119	185100	60544885	2995	2995	2995	2995	0
116	20241119	185000	60544885	2995	2995	2995	2995	0
117	20241119	184900	60544885	2995	2995	2995	2995	0
118	20241119	184800	60544885	2995	2995	2995	2995	0
119	20241119	184700	60544885	2995	2995	2995	2995	0
120	20241119	184600	60544885	2995	2995	2995	2995	0
121	20241119	184500	60544885	2995	2995	2995	2995	0
122	20241119	184400	60544885	2995	2995	2995	2995	465
123	20241119	184300	60544885	2995	2995	2995	2995	0
124	20241119	184200	60544885	2995	2995	2995	2995	0
125	20241119	184100	60544885	2995	2995	2995	2995	0
126	20241119	184000	60544885	2995	2995	2995	2995	0
127	20241119	183900	60544885	2995	2995	2995	2995	0
128	20241119	183800	60544885	2995	2995	2995	2995	0
129	20241119	183700	60544885	2995	2995	2995	2995	0
130	20241119	183600	60544885	2995	2995	2995	2995	0
131	20241119	183500	60544885	2995	2995	2995	2995	0
132	20241119	183400	60544885	2995	2995	2995	2995	0
133	20241119	183300	60544885	2995	2995	2995	2995	0
134	20241119	183200	60544885	2995	2995	2995	2995	0
135	20241119	183100	60544885	2995	2995	2995	2995	0
136	20241119	183000	60544885	2995	2995	2995	2995	0
137	20241119	182900	60544885	2995	2995	2995	2995	0
138	20241119	182800	60544885	2995	2995	2995	2995	0
139	20241119	182700	60544885	2995	2995	2995	2995	0
140	20241119	182600	60544885	2995	2995	2995	2995	0
141	20241119	182500	60544885	2995	2995	2995	2995	0
142	20241119	182400	60544885	2995	2995	2995	2995	0
143	20241119	182300	60544885	2995	2995	2995	2995	0
144	20241119	182200	60544885	2995	2995	2995	2995	0
145	20241119	182100	60544885	2995	2995	2995	2995	0
146	20241119	182000	60544885	2995	2995	2995	2995	0
147	20241119	181900	60544885	2995	2995	2995	2995	0
148	20241119	181800	60544885	2995	2995	2995	2995	0
149	20241119	181700	60544885	2995	2995	2995	2995	0
150	20241119	181600	60544885	2995	2995	2995	2995	0
151	20241119	181500	60544885	2995	2995	2995	2995	0
152	20241119	181400	60544885	2995	2995	2995	2995	465
153	20241119	181300	60544885	2995	2995	2995	2995	0
154	20241119	181200	60544885	2995	2995	2995	2995	0
155	20241119	181100	60544885	2995	2995	2995	2995	0
156	20241119	181000	60544885	2995	2995	2995	2995	0
157	20241119	180900	60544885	2995	2995	2995	2995	0
158	20241119	180800	60544885	2995	2995	2995	2995	0
159	20241119	180700	60544885	2995	2995	2995	2995	0
160	20241119	180600	60544885	2995	2995	2995	2995	0
161	20241119	180500	60544885	2995	2995	2995	2995	0
162	20241119	180400	60544885	2995	2995	2995	2995	0
163	20241119	180300	60544885	2995	2995	2995	2995	0
164	20241119	180200	60544885	2995	2995	2995	2995	0
165	20241119	180100	60544885	2995	2995	2995	2995	0
166	20241119	180000	60544885	2995	2995	2995	2995	0
167	20241119	175900	60544885	2995	2995	2995	2995	0
168	20241119	175800	60544885	2995	2995	2995	2995	0
169	20241119	175700	60544885	2995	2995	2995	2995	0
170	20241119	175600	60544885	2995	2995	2995	2995	0
171	20241119	175500	60544885	2995	2995	2995	2995	0
172	20241119	175400	60544885	2995	2995	2995	2995	0
173	20241119	175300	60544885	2995	2995	2995	2995	0
174	20241119	175200	60544885	2995	2995	2995	2995	0
175	20241119	175100	60544885	2995	2995	2995	2995	0
176	20241119	175000	60544885	2995	2995	2995	2995	0
177	20241119	174900	60544885	2995	2995	2995	2995	0
178	20241119	174800	60544885	2995	2995	2995	2995	0
179	20241119	174700	60544885	2995	2995	2995	2995	0
180	20241119	174600	60544885	2995	2995	2995	2995	0
181	20241119	174500	60544885	2995	2995	2995	2995	0
182	20241119	174400	60544885	2995	2995	2995	2995	465
183	20241119	174300	60544885	2995	2995	2995	2995	0
184	20241119	174200	60544885	2995	2995	2995	2995	0
185	20241119	174100	60544885	2995	2995	2995	2995	0
186	20241119	174000	60544885	2995	2995	2995	2995	0
187	20241119	173900	60544885	2995	2995	2995	2995	0
188	20241119	173800	60544885	2995	2995	2995	2995	0
189	20241119	173700	60544885	2995	2995	2995	2995	0
190	20241119	173600	60544885	2995	2995	2995	2995	0
191	20241119	173500	60544885	2995	2995	2995	2995	0
192	20241119	173400	60544885	2995	2995	2995	2995	0
193	20241119	173300	60544885	2995	2995	2995	2995	0
194	20241119	173200	60544885	2995	2995	2995	2995	0
195	20241119	173100	60544885	2995	2995	2995	2995	0
196	20241119	173000	60544885	2995	2995	2995	2995	0
197	20241119	172900	60544885	2995	2995	2995	2995	0
198	20241119	172800	60544885	2995	2995	2995	2995	0
199	20241119	172700	60544885	2995	2995	2995	2995	0
200	20241119	172600	60544885	2995	2995	2995	2995	0
201	20241119	172500	60544885	2995	2995	2995	2995	0
202	20241119	172400	60544885	2995	2995	2995	2995	0
203	20241119	172300	60544885	2995	2995	2995	2995	0
204	20241119	172200	60544885	2995	2995	2995	2995	0
205	20241119	172100	60544885	2995	2995	2995	2995	0
206	20241119	172000	60544885	2995	2995	2995	2995	0
207	20241119	171900	60544885	2995	2995	2995	2995	0
208	20241119	171800	60544885	2995	2995	2995	2995	0
209	20241119	171700	60544885	2995	2995	2995	2995	0
210	20241119	171600	60544885	2995	2995	2995	2995	0
211	20241119	171500	60544885	2995	2995	2995	2995	0
212	20241119	171400	60544885	2995	2995	2995	2995	465
213	20241119	171300	60544885	2995	2995	2995	2995	0
214	20241119	171200	60544885	2995	2995	2995	2995	0
215	20241119	171100	60544885	2995	2995	2995	2995	0
216	20241119	171000	60544885	2995	2995	2995	2995	0
217	20241119	170900	60544885	2995	2995	2995	2995	0
218	20241119	170800	60544885	2995	2995	2995	2995	0
219	20241119	170700	60544885	2995	2995	2995	2995	0
220	20241119	170600	60544885	2995	2995	2995	2995	0
221	20241119	170500	60544885	2995	2995	2995	2995	0
222	20241119	170400	60544885	2995	2995	2995	2995	0
223	20241119	170300	60544885	2995	2995	2995	2995	0
224	20241119	170200	60544885	2995	2995	2995	2995	0
225	20241119	170100	60544885	2995	2995	2995	2995	0
226	20241119	170000	60544885	2995	2995	2995	2995	0
227	20241119	165900	60544885	2995	2995	2995	2995	0
228	20241119	165800	60544885	2995	2995	2995	2995	0
229	20241119	165700	60544885	2995	2995	2995	2995	0
230	20241119	165600	60544885	2995	2995	2995	2995	0
231	20241119	165500	60544885	2995	2995	2995	2995	0
232	20241119	165400	60544885	2995	2995	2995	2995	0
233	20241119	165300	60544885	2995	2995	2995	2995	0
234	20241119	165200	60544885	2995	2995	2995	2995	0
235	20241119	165100	60544885	2995	2995	2995	2995	0
236	20241119	165000	60544885	2995	2995	2995	2995	0
237	20241119	164900	60544885	2995	2995	2995	2995	0
238	20241119	164800	60544885	2995	2995	2995	2995	0
239	20241119	164700	60544885	2995	2995	2995	2995	0
240	20241119	164600	60544885	2995	2995	2995	2995	0
241	20241119	164500	60544885	2995	2995	2995	2995	0
242	20241119	164400	60544885	2995	2995	2995	2995	465
243	20241119	164300	60544885	2995	2995	2995	2995	0
244	20241119	164200	60544885	2995	2995	2995	2995	0
245	20241119	164100	60544885	2995	2995	2995	2995	0
246	20241119	164000	60544885	2995	2995	2995	2995	0
247	20241119	163900	60544885	2995	2995	2995	2995	0
248	20241119	163800	60544885	2995	2995	2995	2995	0
249	20241119	163700	60544885	2995	2995	2995	2995	0
250	20241119	163600	60544885	2995	2995	2995	2995	0
251	20241119	163500	60544885	2995	2995	2995	2995	0
252	20241119	163400	60544885	2995	2995	2995	2995	0
253	20241119	163300	60544885	2995	2995	2995	2995	0
254	20241119	163200	60544885	2995	2995	2995	2995	0
255	20241119	163100	60544885	2995	2995	2995	2995	0
256	20241119	163000	60544885	2995	2995	2995	2995	0
257	20241119	162900	60544885	2995	2995	2995	2995	0
258	20241119	162800	60544885	2995	2995	2995	2995	0
259	20241119	162700	60544885	2995	2995	2995	2995	0
260	20241119	162600	60544885	2995	2995	2995	2995	0
261	20241119	162500	60544885	2995	2995	2995	2995	0
262	20241119	162400	60544885	2995	2995	2995	2995	0
263	20241119	162300	60544885	2995	2995	2995	2995	0
264	20241119	162200	60544885	2995	2995	2995	2995	0
265	20241119	162100	60544885	2995	2995	2995	2995	0
266	20241119	162000	60544885	2995	2995	2995	2995	0
267	20241119	161900	60544885	2995	2995	2995	2995	0
268	20241119	161800	60544885	2995	2995	2995	2995	0
269	20241119	161700	60544885	2995	2995	2995	2995	0
270	20241119	161600	60544885	2995	2995	2995	2995	0
271	20241119	161500	60544885	2995	2995	2995	2995	0
272	20241119	161400	60544885	2995	2995	2995	2995	465
273	20241119	161300	60544885	2995	2995	2995	2995	0
274	20241119	161200	60544885	2995	2995	2995	2995	0
275	20241119	161100	60544885	2995	2995	2995	2995	0
276	20241119	161000	60544885	2995	2995	2995	2995	0
277	20241119	160900	60544885	2995	2995	2995	2995	0
278	20241119	160800	60544885	2995	2995	2995	2995	0
279	20241119	160700	60544885	2995	2995	2995	2995	0
280	20241119	160600	60544885	2995	2995	2995	2995	0
281	20241119	160500	60544885	2995	2995	2995	2995	0
282	20241119	160400	60544885	2995	2995	2995	2995	0
283	20241119	160300	60544885	2995	2995	2995	2995	0
284	20241119	160200	60544885	2995	2995	2995	2995	0
285	20241119	160100	60544885	2995	2995	2995	2995	0
286	20241119	160000	60544885	2995	2995	2995	2995	0
287	20241119	155900	60544885	2995	2995	2995	2995	0
288	20241119	155800	60544885	2995	2995	2995	2995	0
289	20241119	155700	60544885	2995	2995	2995	2995	0
290	20241119	155600	60544885	2995	2995	2995	2995	0
291	20241119	155500	60544885	2995	2995	2995	2995	0
292	20241119	155400	60544885	2995	2995	2995	2995	0
293	20241119	155300	60544885	2995	2995	2995	2995	0
294	20241119	155200	60544885	2995	2995	2995	2995	0
295	20241119	155100	60544885	2995	2995	2995	2995	0
296	20241119	155000	60544885	2995	2995	2995	2995	0
297	20241119	154900	60544885	2995	2995	2995	2995	0
298	20241119	154800	60544885	2995	2995	2995	2995	0
299	20241119	154700	60544885	2995	2995	2995	2995	0
300	20241119	154600	60544885	2995	2995	2995	2995	0
301	20241119	154500	60544885	2995	2995	2995	2995	0
302	20241119	154400	60544885	2995	2995	2995	2995	465
303	20241119	154300	60544885	2995	2995	2995	2995	0
304	20241119	154200	60544885	2995	2995	2995	2995	0
305	20241119	154100	60544885	2995	2995	2995	2995	0
306	20241119	154000	60544885	2995	2995	2995	2995	0
307	20241119	153900	60544885	2995	2995	2995	2995	0
308	20241119	153800	60544885	2995	2995	2995	2995	0
309	20241119	153700	60544885	2995	2995	2995	2995	0
310	20241119	153600	60544885	2995	2995	2995	2995	0
311	20241119	153500	60544885	2995	2995	2995	2995	0
312	20241119	153400	60544885	2995	2995	2995	2995	0
313	20241119	153300	60544885	2995	2995	2995	2995	0
314	20241119	153200	60544885	2995	2995	2995	2995	0
315	20241119	153100	60544885	2995	2995	2995	2995	0
316	20241119	153000	60544885	2995	2995	2995	2995	465
317	20241119	152900	59152210	2995	2995	2995	2995	0
318	20241119	152800	59152210	2995	2995	2995	2995	0
319	20241119	152700	59152210	2995	2995	2995	2995	0
320	20241119	152600	59152210	2995	2995	2995	2995	0
321	20241119	152500	59152210	2995	2995	2995	2995	0
322	20241119	152400	59152210	2995	2995	2995	2995	0
323	20241119	152300	59152210	2995	2995	2995	2995	0
324	20241119	152200	59152210	2995	2995	2995	2995	0
325	20241119	152100	59152210	2995	2995	2995	2995	0
326	20241119	152000	59152210	2995	2995	2995	2995	0
327	20241119	151900	59152210	2995	2995	2995	2995	0
328	20241119	151800	59152210	2995	2995	2995	2995	0
329	20241119	151700	59152210	2995	2995	2995	2995	17
330	20241119	151600	59101295	2995	2995	2995	2995	0
331	20241119	151500	59101295	2995	2995	2995	2995	0
332	20241119	151400	59101295	2995	2995	2995	2995	0
333	20241119	151300	59101295	2995	2995	2995	2995	0
334	20241119	151200	59101295	2995	2995	2995	2995	0
335	20241119	151100	59101295	2995	2995	2995	2995	0
336	20241119	151000	59101295	2995	2995	2995	2995	0
337	20241119	150900	59101295	2995	2995	2995	2995	0
338	20241119	150800	59101295	2995	2995	2995	2995	0
339	20241119	150700	59101295	2995	2995	2995	2995	0
340	20241119	150600	59101295	2995	2995	2995	2995	0
341	20241119	150500	59101295	2995	2990	2995	2990	22
342	20241119	150400	59035505	2995	2995	2995	2995	0
343	20241119	150300	59035505	2995	2995	2995	2995	0
344	20241119	150200	59035505	2995	2995	2995	2995	0
345	20241119	150100	59035505	2995	2995	2995	2995	0
346	20241119	150000	59035505	2995	2995	2995	2995	0
347	20241119	145900	59035505	2995	2995	2995	2995	0
348	20241119	145800	59035505	2995	2995	2995	2995	0
349	20241119	145700	59035505	2995	2995	2995	2995	0
350	20241119	145600	59035505	2995	2995	2995	2995	0
351	20241119	145500	59035505	2995	2995	2995	2995	0
352	20241119	145400	59035505	2995	2995	2995	2995	1
353	20241119	145300	59032510	3000	3000	3000	3000	0
354	20241119	145200	59032510	3000	3000	3000	3000	0
355	20241119	145100	59032510	3000	3000	3000	3000	0
356	20241119	145000	59032510	3000	3000	3000	3000	0
357	20241119	144900	59032510	3000	3000	3000	3000	0
358	20241119	144800	59032510	3000	3000	3000	3000	0
359	20241119	144700	59032510	3000	3000	3000	3000	0
360	20241119	144600	59032510	3000	3000	3000	3000	0
361	20241119	144500	59032510	3000	2990	3000	2990	30
362	20241119	144400	58942730	2970	2970	2970	2970	0
363	20241119	144300	58942730	2970	2970	2970	2970	19
364	20241119	144200	58886300	2995	2995	2995	2995	0
365	20241119	144100	58886300	2995	2995	2995	2995	1
366	20241119	144000	58883305	2995	2975	2995	2975	196
367	20241119	143900	58299945	2975	2975	2975	2975	0
368	20241119	143800	58299945	2975	2975	2975	2975	0
369	20241119	143700	58299945	2975	2975	2975	2975	0
370	20241119	143600	58299945	2975	2975	2975	2975	0
371	20241119	143500	58299945	2975	2975	2975	2975	0
372	20241119	143400	58299945	2975	2975	2975	2975	0
373	20241119	143300	58299945	2975	2975	2975	2975	0
374	20241119	143200	58299945	2975	2975	2975	2975	0
375	20241119	143100	58299945	2975	2970	2975	2970	102
376	20241119	143000	57997000	2970	2970	2970	2970	255
377	20241119	142900	57239650	2970	2970	2970	2970	0
378	20241119	142800	57239650	2970	2970	2970	2970	0
379	20241119	142700	57239650	2970	2970	2970	2970	0
380	20241119	142600	57239650	2970	2970	2970	2970	0
381	20241119	142500	57239650	2970	2970	2970	2970	0
382	20241119	142400	57239650	2970	2970	2970	2970	0
383	20241119	142300	57239650	2970	2970	2970	2970	0
384	20241119	142200	57239650	2970	2970	2970	2970	1
385	20241119	142100	57236680	2970	2970	2970	2970	0
386	20241119	142000	57236680	2970	2970	2970	2970	0
387	20241119	141900	57236680	2970	2970	2970	2970	0
388	20241119	141800	57236680	2970	2970	2970	2970	0
389	20241119	141700	57236680	2970	2970	2970	2970	0
390	20241119	141600	57236680	2970	2970	2970	2970	0
391	20241119	141500	57236680	2970	2970	2970	2970	0
392	20241119	141400	57236680	2970	2970	2970	2970	0
393	20241119	141300	57236680	2970	2970	2970	2970	0
394	20241119	141200	57236680	2970	2970	2970	2970	0
395	20241119	141100	57236680	2970	2970	2970	2970	0
396	20241119	141000	57236680	2970	2970	2970	2970	0
397	20241119	140900	57236680	2970	2970	2970	2970	2
398	20241119	140800	57230740	2965	2965	2965	2965	0
399	20241119	140700	57230740	2965	2965	2965	2965	0
400	20241119	140600	57230740	2965	2965	2965	2965	0
401	20241119	140500	57230740	2965	2965	2965	2965	0
402	20241119	140400	57230740	2965	2965	2965	2965	0
403	20241119	140300	57230740	2965	2965	2965	2965	110
404	20241119	140200	56904590	2975	2975	2975	2975	0
405	20241119	140100	56904590	2975	2975	2975	2975	0
406	20241119	140000	56904590	2975	2975	2975	2975	0
407	20241119	135900	56904590	2975	2975	2975	2975	0
408	20241119	135800	56904590	2975	2975	2975	2975	0
409	20241119	135700	56904590	2975	2975	2975	2975	0
410	20241119	135600	56904590	2975	2975	2975	2975	0
411	20241119	135500	56904590	2975	2975	2975	2975	0
412	20241119	135400	56904590	2975	2975	2975	2975	0
413	20241119	135300	56904590	2975	2975	2975	2975	0
414	20241119	135200	56904590	2975	2975	2975	2975	0
415	20241119	135100	56904590	2975	2975	2975	2975	0
416	20241119	135000	56904590	2975	2975	2975	2975	0
417	20241119	134900	56904590	2975	2975	2975	2975	0
418	20241119	134800	56904590	2975	2975	2975	2975	1
419	20241119	134700	56901615	2970	2975	2975	2970	918
420	20241119	134600	54175150	2970	2975	2975	2970	62
421	20241119	134500	53990720	2975	2975	2975	2975	1
422	20241119	134400	53987745	2995	2995	2995	2995	0
423	20241119	134300	53987745	2995	2995	2995	2995	0
424	20241119	134200	53987745	2995	2995	2995	2995	0
425	20241119	134100	53987745	2995	2995	2995	2995	0
426	20241119	134000	53987745	2995	2995	2995	2995	0
427	20241119	133900	53987745	2995	2995	2995	2995	0
428	20241119	133800	53987745	2995	2995	2995	2995	0
429	20241119	133700	53987745	2995	2995	2995	2995	0
430	20241119	133600	53987745	2995	2995	2995	2995	0
431	20241119	133500	53987745	2995	2970	2995	2970	10
432	20241119	133400	53957940	2975	2975	2975	2975	130
433	20241119	133300	53571190	2990	2990	2990	2990	0
434	20241119	133200	53571190	2990	2990	2990	2990	0
435	20241119	133100	53571190	2990	2990	2990	2990	0
436	20241119	133000	53571190	2990	2990	2990	2990	0
437	20241119	132900	53571190	2990	2990	2990	2990	0
438	20241119	132800	53571190	2990	2990	2990	2990	0
439	20241119	132700	53571190	2990	2990	2990	2990	0
440	20241119	132600	53571190	2990	2990	2990	2990	0
441	20241119	132500	53571190	2990	2990	2990	2990	0
442	20241119	132400	53571190	2990	2990	2990	2990	0
443	20241119	132300	53571190	2990	2990	2990	2990	50
444	20241119	132200	53421690	2990	2990	2990	2990	0
445	20241119	132100	53421690	2990	2990	2990	2990	0
446	20241119	132000	53421690	2990	2990	2990	2990	0
447	20241119	131900	53421690	2990	2990	2990	2990	0
448	20241119	131800	53421690	2990	2990	2990	2990	0
449	20241119	131700	53421690	2990	2990	2990	2990	0
450	20241119	131600	53421690	2990	2990	2990	2990	0
451	20241119	131500	53421690	2990	2990	2990	2990	0
452	20241119	131400	53421690	2990	2990	2990	2990	0
453	20241119	131300	53421690	2990	2990	2990	2990	0
454	20241119	131200	53421690	2990	2990	2990	2990	0
455	20241119	131100	53421690	2990	2990	2990	2990	0
456	20241119	131000	53421690	2990	2990	2990	2990	0
457	20241119	130900	53421690	2990	2990	2990	2990	0
458	20241119	130800	53421690	2990	2990	2990	2990	1
459	20241119	130700	53418700	2970	2970	2970	2970	0
460	20241119	130600	53418700	2970	2975	2975	2970	59
461	20241119	130500	53243200	2995	2995	2995	2995	0
462	20241119	130400	53243200	2995	2995	2995	2995	0
463	20241119	130300	53243200	2995	2995	2995	2995	1
464	20241119	130200	53240205	2995	2995	2995	2995	0
465	20241119	130100	53240205	2995	2995	2995	2995	0
466	20241119	130000	53240205	2995	2995	2995	2995	0
467	20241119	125900	53240205	2995	2995	2995	2995	0
468	20241119	125800	53240205	2995	2995	2995	2995	0
469	20241119	125700	53240205	2995	2995	2995	2995	0
470	20241119	125600	53240205	2995	2995	2995	2995	0
471	20241119	125500	53240205	2995	2995	2995	2995	0
472	20241119	125400	53240205	2995	2995	2995	2995	0
473	20241119	125300	53240205	2995	2995	2995	2995	0
474	20241119	125200	53240205	2995	2995	2995	2995	0
475	20241119	125100	53240205	2995	2995	2995	2995	0
476	20241119	125000	53240205	2995	2995	2995	2995	0
477	20241119	124900	53240205	2995	2995	2995	2995	0
478	20241119	124800	53240205	2995	2995	2995	2995	0
479	20241119	124700	53240205	2995	2995	2995	2995	0
480	20241119	124600	53240205	2995	2995	2995	2995	0
481	20241119	124500	53240205	2995	2995	2995	2995	1
482	20241119	124400	53237210	2995	2995	2995	2995	0
483	20241119	124300	53237210	2995	2995	2995	2995	0
484	20241119	124200	53237210	2995	2995	2995	2995	10
485	20241119	124100	53207260	2995	2995	2995	2995	40
486	20241119	124000	53087460	2970	2970	2970	2970	44
487	20241119	123900	52956780	2995	2995	2995	2995	0
488	20241119	123800	52956780	2995	2995	2995	2995	0
489	20241119	123700	52956780	2995	2995	2995	2995	0
490	20241119	123600	52956780	2995	2995	2995	2995	3
491	20241119	123500	52947795	2995	2995	2995	2995	0
492	20241119	123400	52947795	2995	2995	2995	2995	1
493	20241119	123300	52944800	2995	2995	2995	2995	0
494	20241119	123200	52944800	2995	2995	2995	2995	0
495	20241119	123100	52944800	2995	2995	2995	2995	0
496	20241119	123000	52944800	2995	2995	2995	2995	0
497	20241119	122900	52944800	2995	2995	2995	2995	0
498	20241119	122800	52944800	2995	2995	2995	2995	0
499	20241119	122700	52944800	2995	2995	2995	2995	0
500	20241119	122600	52944800	2995	2995	2995	2995	0
501	20241119	122500	52944800	2995	2995	2995	2995	0
502	20241119	122400	52944800	2995	2995	2995	2995	0
503	20241119	122300	52944800	2995	2995	2995	2995	0
504	20241119	122200	52944800	2995	2995	2995	2995	0
505	20241119	122100	52944800	2995	2995	2995	2995	0
506	20241119	122000	52944800	2995	2995	2995	2995	0
507	20241119	121900	52944800	2995	2995	2995	2995	0
508	20241119	121800	52944800	2995	2995	2995	2995	0
509	20241119	121700	52944800	2995	2995	2995	2995	1
510	20241119	121600	52941805	2970	2970	2970	2970	0
511	20241119	121500	52941805	2970	2970	2970	2970	50
512	20241119	121400	52793305	2970	2970	2970	2970	0
513	20241119	121300	52793305	2970	2970	2970	2970	3
514	20241119	121200	52784395	2970	2970	2970	2970	1
515	20241119	121100	52781425	2995	2995	2995	2995	1
516	20241119	121000	52778430	2970	2970	2970	2970	0
517	20241119	120900	52778430	2970	2970	2970	2970	0
518	20241119	120800	52778430	2970	2970	2970	2970	0
519	20241119	120700	52778430	2970	2970	2970	2970	0
520	20241119	120600	52778430	2970	2970	2970	2970	1
521	20241119	120500	52775460	2970	2970	2970	2970	5
522	20241119	120400	52760610	2995	2995	2995	2995	2
523	20241119	120300	52754620	2970	2970	2970	2970	0
524	20241119	120200	52754620	2970	2970	2970	2970	0
525	20241119	120100	52754620	2970	2970	2970	2970	0
526	20241119	120000	52754620	2970	2970	2970	2970	1
527	20241119	115900	52751650	2970	2970	2970	2970	0
528	20241119	115800	52751650	2970	2970	2970	2970	50
529	20241119	115700	52603150	2970	2970	2970	2970	0
530	20241119	115600	52603150	2970	2970	2970	2970	0
531	20241119	115500	52603150	2970	2970	2970	2970	0
532	20241119	115400	52603150	2970	2970	2970	2970	1
533	20241119	115300	52600180	2975	2975	2975	2975	0
534	20241119	115200	52600180	2975	2975	2975	2975	0
535	20241119	115100	52600180	2975	2975	2975	2975	49
536	20241119	115000	52454405	2975	2975	2975	2975	0
537	20241119	114900	52454405	2975	2975	2975	2975	0
538	20241119	114800	52454405	2975	2975	2975	2975	1
539	20241119	114700	52451430	2995	2995	2995	2995	1
540	20241119	114600	52448435	2995	2995	2995	2995	0
541	20241119	114500	52448435	2995	2995	2995	2995	0
542	20241119	114400	52448435	2995	2995	2995	2995	2
543	20241119	114300	52442445	2975	2975	2975	2975	0
544	20241119	114200	52442445	2975	2995	2995	2975	3
545	20241119	114100	52433480	2995	2995	2995	2995	0
546	20241119	114000	52433480	2995	2995	2995	2995	0
547	20241119	113900	52433480	2995	2995	2995	2995	0
548	20241119	113800	52433480	2995	2995	2995	2995	0
549	20241119	113700	52433480	2995	2995	2995	2995	2
550	20241119	113600	52427490	2975	2975	2975	2975	1
551	20241119	113500	52424515	2995	2995	2995	2995	2
552	20241119	113400	52418525	2990	2990	2990	2990	0
553	20241119	113300	52418525	2990	2990	2990	2990	0
554	20241119	113200	52418525	2990	2990	2990	2990	11
555	20241119	113100	52385635	2965	2965	2965	2965	0
556	20241119	113000	52385635	2965	2965	2965	2965	1
557	20241119	112900	52382670	2970	2970	2970	2970	0
558	20241119	112800	52382670	2970	2970	2970	2970	1
559	20241119	112700	52379700	2990	2990	2990	2990	0
560	20241119	112600	52379700	2990	2990	2990	2990	0
561	20241119	112500	52379700	2990	2990	2990	2990	1
562	20241119	112400	52376710	2970	2970	2970	2970	1
563	20241119	112300	52373740	2965	2965	2965	2965	0
564	20241119	112200	52373740	2965	2965	2965	2965	0
565	20241119	112100	52373740	2965	2965	2965	2965	0
566	20241119	112000	52373740	2965	2965	2965	2965	0
567	20241119	111900	52373740	2965	2965	2965	2965	18
568	20241119	111800	52320370	2965	2965	2965	2965	1
569	20241119	111700	52317405	2990	2990	2990	2990	0
570	20241119	111600	52317405	2990	2990	2990	2990	2
571	20241119	111500	52311425	2990	2990	2990	2990	100
572	20241119	111400	52012425	2990	2990	2990	2990	0
573	20241119	111300	52012425	2990	2985	2990	2985	81
574	20241119	111200	51770635	2960	2960	2960	2960	1
575	20241119	111100	51767675	2985	2985	2985	2985	0
576	20241119	111000	51767675	2985	2985	2985	2985	2
577	20241119	110900	51761705	2985	2975	2985	2945	601
578	20241119	110800	49981515	2975	2975	2975	2975	0
579	20241119	110700	49981515	2975	2975	2975	2975	0
580	20241119	110600	49981515	2975	2975	2975	2975	1
581	20241119	110500	49978540	2975	2975	2975	2975	0
582	20241119	110400	49978540	2975	2975	2975	2975	0
583	20241119	110300	49978540	2975	2975	2975	2975	0
584	20241119	110200	49978540	2975	2975	2975	2975	0
585	20241119	110100	49978540	2975	2975	2975	2975	0
586	20241119	110000	49978540	2975	2975	2975	2975	12
587	20241119	105900	49942840	2995	2995	2995	2995	0
588	20241119	105800	49942840	2995	2995	2995	2995	0
589	20241119	105700	49942840	2995	2995	2995	2995	0
590	20241119	105600	49942840	2995	2995	2995	2995	0
591	20241119	105500	49942840	2995	2995	2995	2995	2
592	20241119	105400	49936850	2975	2975	2975	2975	1
593	20241119	105300	49933875	2995	2995	2995	2995	0
594	20241119	105200	49933875	2995	2995	2995	2995	0
595	20241119	105100	49933875	2995	2995	2995	2995	1
596	20241119	105000	49930880	2970	2970	2970	2970	0
597	20241119	104900	49930880	2970	2970	2970	2970	0
598	20241119	104800	49930880	2970	2970	2970	2970	1
599	20241119	104700	49927910	2975	2975	2975	2975	0
600	20241119	104600	49927910	2975	2975	2975	2975	0
601	20241119	104500	49927910	2975	2975	2975	2975	0
602	20241119	104400	49927910	2975	2975	2975	2975	0
603	20241119	104300	49927910	2975	2975	2975	2975	0
604	20241119	104200	49927910	2975	2975	2975	2975	1
605	20241119	104100	49924935	2975	2975	2975	2975	0
606	20241119	104000	49924935	2975	2980	2980	2975	320
607	20241119	103900	48972535	2980	2980	2980	2980	0
608	20241119	103800	48972535	2980	2980	2980	2980	0
609	20241119	103700	48972535	2980	2980	2980	2980	0
610	20241119	103600	48972535	2980	2990	3000	2980	23
611	20241119	103500	48903755	2995	2995	2995	2995	94
612	20241119	103400	48622225	2995	2995	2995	2995	0
613	20241119	103300	48622225	2995	2995	2995	2995	200
614	20241119	103200	48023225	2995	2975	2995	2975	8
615	20241119	103100	47999385	2995	2975	2995	2975	2
616	20241119	103000	47993415	2995	2995	2995	2995	0
617	20241119	102900	47993415	2995	2995	2995	2995	0
618	20241119	102800	47993415	2995	2995	2995	2995	0
619	20241119	102700	47993415	2995	2995	2995	2995	0
620	20241119	102600	47993415	2995	2990	2995	2990	33
621	20241119	102500	47894585	2970	2970	2970	2970	0
622	20241119	102400	47894585	2970	2970	2970	2970	1
623	20241119	102300	47891615	2995	2995	2995	2995	0
624	20241119	102200	47891615	2995	2990	2995	2990	3
625	20241119	102100	47882635	2970	2970	2970	2970	0
626	20241119	102000	47882635	2970	2970	2970	2970	0
627	20241119	101900	47882635	2970	2970	2970	2970	0
628	20241119	101800	47882635	2970	2970	2970	2970	1
629	20241119	101700	47879665	2995	2995	2995	2995	0
630	20241119	101600	47879665	2995	2995	2995	2995	1
631	20241119	101500	47876670	2995	2995	2995	2995	0
632	20241119	101400	47876670	2995	2990	2995	2990	2
633	20241119	101300	47870685	2970	2970	2970	2970	1
634	20241119	101200	47867715	2995	2995	2995	2995	0
635	20241119	101100	47867715	2995	2995	2995	2995	0
636	20241119	101000	47867715	2995	2995	2995	2995	0
637	20241119	100900	47867715	2995	2995	2995	2995	0
638	20241119	100800	47867715	2995	2995	2995	2995	2
639	20241119	100700	47861725	2995	2995	2995	2995	0
640	20241119	100600	47861725	2995	2970	2995	2970	12
641	20241119	100500	47825815	2970	2975	2975	2970	957
642	20241119	100400	44980675	2995	2995	2995	2995	0
643	20241119	100300	44980675	2995	2995	2995	2995	0
644	20241119	100200	44980675	2995	2995	2995	2995	0
645	20241119	100100	44980675	2995	2995	2995	2995	98
646	20241119	100000	44687165	2980	2995	2995	2980	2
647	20241119	095900	44681190	3000	3000	3000	3000	0
648	20241119	095800	44681190	3000	3000	3000	3000	0
649	20241119	095700	44681190	3000	3000	3000	3000	0
650	20241119	095600	44681190	3000	3000	3000	3000	0
651	20241119	095500	44681190	3000	3000	3000	3000	0
652	20241119	095400	44681190	3000	3000	3000	3000	0
653	20241119	095300	44681190	3000	3000	3000	3000	0
654	20241119	095200	44681190	3000	3000	3000	3000	0
655	20241119	095100	44681190	3000	2995	3000	2995	2
656	20241119	095000	44675195	2980	2980	2980	2980	0
657	20241119	094900	44675195	2980	2980	2980	2980	0
658	20241119	094800	44675195	2980	2980	2980	2980	0
659	20241119	094700	44675195	2980	2980	2980	2980	0
660	20241119	094600	44675195	2980	3000	3000	2980	19
661	20241119	094500	44618475	2985	2985	2985	2985	0
662	20241119	094400	44618475	2985	2985	2985	2985	16
663	20241119	094300	44570715	3005	3005	3005	3005	0
664	20241119	094200	44570715	3005	3005	3005	3005	0
665	20241119	094100	44570715	3005	3005	3005	3005	1
666	20241119	094000	44567710	3005	3005	3005	3005	0
667	20241119	093900	44567710	3005	3005	3005	3005	0
668	20241119	093800	44567710	3005	3005	3005	3005	0
669	20241119	093700	44567710	3005	3000	3005	3000	151
670	20241119	093600	44114705	3000	3000	3000	3000	0
671	20241119	093500	44114705	3000	3000	3000	3000	0
672	20241119	093400	44114705	3000	3000	3000	3000	0
673	20241119	093300	44114705	3000	2980	3000	2980	18
674	20241119	093200	44061045	2980	3000	3005	2980	11
675	20241119	093100	44028055	3000	2985	3000	2980	11
676	20241119	093000	43995110	3000	3000	3000	3000	1
677	20241119	092900	43992110	3010	3010	3010	3010	1
678	20241119	092800	43989100	2985	2990	2990	2985	21
679	20241119	092700	43926365	3015	3005	3015	3005	2
680	20241119	092600	43920345	3015	3015	3015	3015	0
681	20241119	092500	43920345	3015	3015	3015	3015	0
682	20241119	092400	43920345	3015	2985	3015	2985	9
683	20241119	092300	43893325	3010	3005	3010	3000	171
684	20241119	092200	43379125	3005	3005	3005	2980	64
685	20241119	092100	43187055	2980	3005	3015	2980	162
686	20241119	092000	42701210	3005	2995	3005	2995	3090
687	20241119	091900	33432545	2995	2980	2995	2940	533
688	20241119	091800	31849210	2985	2970	3005	2965	1447
689	20241119	091700	27546590	2975	2965	3015	2965	1958
690	20241119	091600	21715975	2965	2940	2965	2935	448
691	20241119	091500	20399035	2970	2965	2970	2965	20
692	20241119	091400	20339730	2925	2945	2945	2925	1500
693	20241119	091300	15941820	2975	2975	2975	2975	0
694	20241119	091200	15941820	2975	2975	2975	2975	0
695	20241119	091100	15941820	2975	2950	2975	2940	359
696	20241119	091000	14884255	2975	2975	2975	2975	0
697	20241119	090900	14884255	2975	2950	2975	2950	903
698	20241119	090800	12220145	2950	2950	2950	2950	1
699	20241119	090700	12217195	2945	2950	2950	2945	266
700	20241119	090600	11433395	2965	2965	2965	2965	0
701	20241119	090500	11433395	2965	2950	2965	2945	91
702	20241119	090400	11164280	2960	2960	2960	2960	35
703	20241119	090300	11060680	2980	2980	2980	2980	0
704	20241119	090200	11060680	2980	2975	2980	2975	3
705	20241119	090100	11051750	2980	2960	2980	2960	435
706	20241119	090000	9762920	2970	2935	2985	2935	3317