KissMeData/438700/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	212200	77736245	2870	2870	2870	2870	241
3	20241119	212100	77736245	2870	2870	2870	2870	0
4	20241119	212000	77736245	2870	2870	2870	2870	0
5	20241119	211900	77736245	2870	2870	2870	2870	0
6	20241119	211800	77736245	2870	2870	2870	2870	0
7	20241119	211700	77736245	2870	2870	2870	2870	0
8	20241119	211600	77736245	2870	2870	2870	2870	0
9	20241119	211500	77736245	2870	2870	2870	2870	0
10	20241119	211400	77736245	2870	2870	2870	2870	0
11	20241119	211300	77736245	2870	2870	2870	2870	0
12	20241119	211200	77736245	2870	2870	2870	2870	0
13	20241119	211100	77736245	2870	2870	2870	2870	0
14	20241119	211000	77736245	2870	2870	2870	2870	0
15	20241119	210900	77736245	2870	2870	2870	2870	0
16	20241119	210800	77736245	2870	2870	2870	2870	0
17	20241119	210700	77736245	2870	2870	2870	2870	0
18	20241119	210600	77736245	2870	2870	2870	2870	0
19	20241119	210500	77736245	2870	2870	2870	2870	0
20	20241119	210400	77736245	2870	2870	2870	2870	0
21	20241119	210300	77736245	2870	2870	2870	2870	0
22	20241119	210200	77736245	2870	2870	2870	2870	0
23	20241119	210100	77736245	2870	2870	2870	2870	0
24	20241119	210000	77736245	2870	2870	2870	2870	0
25	20241119	205900	77736245	2870	2870	2870	2870	0
26	20241119	205800	77736245	2870	2870	2870	2870	0
27	20241119	205700	77736245	2870	2870	2870	2870	0
28	20241119	205600	77736245	2870	2870	2870	2870	0
29	20241119	205500	77736245	2870	2870	2870	2870	0
30	20241119	205400	77736245	2870	2870	2870	2870	0
31	20241119	205300	77736245	2870	2870	2870	2870	0
32	20241119	205200	77736245	2870	2870	2870	2870	241
33	20241119	205100	77736245	2870	2870	2870	2870	0
34	20241119	205000	77736245	2870	2870	2870	2870	0
35	20241119	204900	77736245	2870	2870	2870	2870	0
36	20241119	204800	77736245	2870	2870	2870	2870	0
37	20241119	204700	77736245	2870	2870	2870	2870	0
38	20241119	204600	77736245	2870	2870	2870	2870	0
39	20241119	204500	77736245	2870	2870	2870	2870	0
40	20241119	204400	77736245	2870	2870	2870	2870	0
41	20241119	204300	77736245	2870	2870	2870	2870	0
42	20241119	204200	77736245	2870	2870	2870	2870	0
43	20241119	204100	77736245	2870	2870	2870	2870	0
44	20241119	204000	77736245	2870	2870	2870	2870	0
45	20241119	203900	77736245	2870	2870	2870	2870	0
46	20241119	203800	77736245	2870	2870	2870	2870	0
47	20241119	203700	77736245	2870	2870	2870	2870	0
48	20241119	203600	77736245	2870	2870	2870	2870	0
49	20241119	203500	77736245	2870	2870	2870	2870	0
50	20241119	203400	77736245	2870	2870	2870	2870	0
51	20241119	203300	77736245	2870	2870	2870	2870	0
52	20241119	203200	77736245	2870	2870	2870	2870	0
53	20241119	203100	77736245	2870	2870	2870	2870	0
54	20241119	203000	77736245	2870	2870	2870	2870	0
55	20241119	202900	77736245	2870	2870	2870	2870	0
56	20241119	202800	77736245	2870	2870	2870	2870	0
57	20241119	202700	77736245	2870	2870	2870	2870	0
58	20241119	202600	77736245	2870	2870	2870	2870	0
59	20241119	202500	77736245	2870	2870	2870	2870	0
60	20241119	202400	77736245	2870	2870	2870	2870	0
61	20241119	202300	77736245	2870	2870	2870	2870	0
62	20241119	202200	77736245	2870	2870	2870	2870	241
63	20241119	202100	77736245	2870	2870	2870	2870	0
64	20241119	202000	77736245	2870	2870	2870	2870	0
65	20241119	201900	77736245	2870	2870	2870	2870	0
66	20241119	201800	77736245	2870	2870	2870	2870	0
67	20241119	201700	77736245	2870	2870	2870	2870	0
68	20241119	201600	77736245	2870	2870	2870	2870	0
69	20241119	201500	77736245	2870	2870	2870	2870	0
70	20241119	201400	77736245	2870	2870	2870	2870	0
71	20241119	201300	77736245	2870	2870	2870	2870	0
72	20241119	201200	77736245	2870	2870	2870	2870	0
73	20241119	201100	77736245	2870	2870	2870	2870	0
74	20241119	201000	77736245	2870	2870	2870	2870	0
75	20241119	200900	77736245	2870	2870	2870	2870	0
76	20241119	200800	77736245	2870	2870	2870	2870	0
77	20241119	200700	77736245	2870	2870	2870	2870	0
78	20241119	200600	77736245	2870	2870	2870	2870	0
79	20241119	200500	77736245	2870	2870	2870	2870	0
80	20241119	200400	77736245	2870	2870	2870	2870	0
81	20241119	200300	77736245	2870	2870	2870	2870	0
82	20241119	200200	77736245	2870	2870	2870	2870	0
83	20241119	200100	77736245	2870	2870	2870	2870	0
84	20241119	200000	77736245	2870	2870	2870	2870	0
85	20241119	195900	77736245	2870	2870	2870	2870	0
86	20241119	195800	77736245	2870	2870	2870	2870	0
87	20241119	195700	77736245	2870	2870	2870	2870	0
88	20241119	195600	77736245	2870	2870	2870	2870	0
89	20241119	195500	77736245	2870	2870	2870	2870	0
90	20241119	195400	77736245	2870	2870	2870	2870	0
91	20241119	195300	77736245	2870	2870	2870	2870	0
92	20241119	195200	77736245	2870	2870	2870	2870	241
93	20241119	195100	77736245	2870	2870	2870	2870	0
94	20241119	195000	77736245	2870	2870	2870	2870	0
95	20241119	194900	77736245	2870	2870	2870	2870	0
96	20241119	194800	77736245	2870	2870	2870	2870	0
97	20241119	194700	77736245	2870	2870	2870	2870	0
98	20241119	194600	77736245	2870	2870	2870	2870	0
99	20241119	194500	77736245	2870	2870	2870	2870	0
100	20241119	194400	77736245	2870	2870	2870	2870	0
101	20241119	194300	77736245	2870	2870	2870	2870	0
102	20241119	194200	77736245	2870	2870	2870	2870	0
103	20241119	194100	77736245	2870	2870	2870	2870	0
104	20241119	194000	77736245	2870	2870	2870	2870	0
105	20241119	193900	77736245	2870	2870	2870	2870	0
106	20241119	193800	77736245	2870	2870	2870	2870	0
107	20241119	193700	77736245	2870	2870	2870	2870	0
108	20241119	193600	77736245	2870	2870	2870	2870	0
109	20241119	193500	77736245	2870	2870	2870	2870	0
110	20241119	193400	77736245	2870	2870	2870	2870	0
111	20241119	193300	77736245	2870	2870	2870	2870	0
112	20241119	193200	77736245	2870	2870	2870	2870	0
113	20241119	193100	77736245	2870	2870	2870	2870	0
114	20241119	193000	77736245	2870	2870	2870	2870	0
115	20241119	192900	77736245	2870	2870	2870	2870	0
116	20241119	192800	77736245	2870	2870	2870	2870	0
117	20241119	192700	77736245	2870	2870	2870	2870	0
118	20241119	192600	77736245	2870	2870	2870	2870	0
119	20241119	192500	77736245	2870	2870	2870	2870	0
120	20241119	192400	77736245	2870	2870	2870	2870	0
121	20241119	192300	77736245	2870	2870	2870	2870	0
122	20241119	192200	77736245	2870	2870	2870	2870	241
123	20241119	192100	77736245	2870	2870	2870	2870	0
124	20241119	192000	77736245	2870	2870	2870	2870	0
125	20241119	191900	77736245	2870	2870	2870	2870	0
126	20241119	191800	77736245	2870	2870	2870	2870	0
127	20241119	191700	77736245	2870	2870	2870	2870	0
128	20241119	191600	77736245	2870	2870	2870	2870	0
129	20241119	191500	77736245	2870	2870	2870	2870	0
130	20241119	191400	77736245	2870	2870	2870	2870	0
131	20241119	191300	77736245	2870	2870	2870	2870	0
132	20241119	191200	77736245	2870	2870	2870	2870	0
133	20241119	191100	77736245	2870	2870	2870	2870	0
134	20241119	191000	77736245	2870	2870	2870	2870	0
135	20241119	190900	77736245	2870	2870	2870	2870	0
136	20241119	190800	77736245	2870	2870	2870	2870	0
137	20241119	190700	77736245	2870	2870	2870	2870	0
138	20241119	190600	77736245	2870	2870	2870	2870	0
139	20241119	190500	77736245	2870	2870	2870	2870	0
140	20241119	190400	77736245	2870	2870	2870	2870	0
141	20241119	190300	77736245	2870	2870	2870	2870	0
142	20241119	190200	77736245	2870	2870	2870	2870	0
143	20241119	190100	77736245	2870	2870	2870	2870	0
144	20241119	190000	77736245	2870	2870	2870	2870	0
145	20241119	185900	77736245	2870	2870	2870	2870	0
146	20241119	185800	77736245	2870	2870	2870	2870	0
147	20241119	185700	77736245	2870	2870	2870	2870	0
148	20241119	185600	77736245	2870	2870	2870	2870	0
149	20241119	185500	77736245	2870	2870	2870	2870	0
150	20241119	185400	77736245	2870	2870	2870	2870	0
151	20241119	185300	77736245	2870	2870	2870	2870	0
152	20241119	185200	77736245	2870	2870	2870	2870	241
153	20241119	185100	77736245	2870	2870	2870	2870	0
154	20241119	185000	77736245	2870	2870	2870	2870	0
155	20241119	184900	77736245	2870	2870	2870	2870	0
156	20241119	184800	77736245	2870	2870	2870	2870	0
157	20241119	184700	77736245	2870	2870	2870	2870	0
158	20241119	184600	77736245	2870	2870	2870	2870	0
159	20241119	184500	77736245	2870	2870	2870	2870	0
160	20241119	184400	77736245	2870	2870	2870	2870	0
161	20241119	184300	77736245	2870	2870	2870	2870	0
162	20241119	184200	77736245	2870	2870	2870	2870	0
163	20241119	184100	77736245	2870	2870	2870	2870	0
164	20241119	184000	77736245	2870	2870	2870	2870	0
165	20241119	183900	77736245	2870	2870	2870	2870	0
166	20241119	183800	77736245	2870	2870	2870	2870	0
167	20241119	183700	77736245	2870	2870	2870	2870	0
168	20241119	183600	77736245	2870	2870	2870	2870	0
169	20241119	183500	77736245	2870	2870	2870	2870	0
170	20241119	183400	77736245	2870	2870	2870	2870	0
171	20241119	183300	77736245	2870	2870	2870	2870	0
172	20241119	183200	77736245	2870	2870	2870	2870	0
173	20241119	183100	77736245	2870	2870	2870	2870	0
174	20241119	183000	77736245	2870	2870	2870	2870	0
175	20241119	182900	77736245	2870	2870	2870	2870	0
176	20241119	182800	77736245	2870	2870	2870	2870	0
177	20241119	182700	77736245	2870	2870	2870	2870	0
178	20241119	182600	77736245	2870	2870	2870	2870	0
179	20241119	182500	77736245	2870	2870	2870	2870	0
180	20241119	182400	77736245	2870	2870	2870	2870	0
181	20241119	182300	77736245	2870	2870	2870	2870	0
182	20241119	182200	77736245	2870	2870	2870	2870	241
183	20241119	182100	77736245	2870	2870	2870	2870	0
184	20241119	182000	77736245	2870	2870	2870	2870	0
185	20241119	181900	77736245	2870	2870	2870	2870	0
186	20241119	181800	77736245	2870	2870	2870	2870	0
187	20241119	181700	77736245	2870	2870	2870	2870	0
188	20241119	181600	77736245	2870	2870	2870	2870	0
189	20241119	181500	77736245	2870	2870	2870	2870	0
190	20241119	181400	77736245	2870	2870	2870	2870	0
191	20241119	181300	77736245	2870	2870	2870	2870	0
192	20241119	181200	77736245	2870	2870	2870	2870	0
193	20241119	181100	77736245	2870	2870	2870	2870	0
194	20241119	181000	77736245	2870	2870	2870	2870	0
195	20241119	180900	77736245	2870	2870	2870	2870	0
196	20241119	180800	77736245	2870	2870	2870	2870	0
197	20241119	180700	77736245	2870	2870	2870	2870	0
198	20241119	180600	77736245	2870	2870	2870	2870	0
199	20241119	180500	77736245	2870	2870	2870	2870	0
200	20241119	180400	77736245	2870	2870	2870	2870	0
201	20241119	180300	77736245	2870	2870	2870	2870	0
202	20241119	180200	77736245	2870	2870	2870	2870	0
203	20241119	180100	77736245	2870	2870	2870	2870	0
204	20241119	180000	77736245	2870	2870	2870	2870	0
205	20241119	175900	77736245	2870	2870	2870	2870	0
206	20241119	175800	77736245	2870	2870	2870	2870	0
207	20241119	175700	77736245	2870	2870	2870	2870	0
208	20241119	175600	77736245	2870	2870	2870	2870	0
209	20241119	175500	77736245	2870	2870	2870	2870	0
210	20241119	175400	77736245	2870	2870	2870	2870	0
211	20241119	175300	77736245	2870	2870	2870	2870	0
212	20241119	175200	77736245	2870	2870	2870	2870	241
213	20241119	175100	77736245	2870	2870	2870	2870	0
214	20241119	175000	77736245	2870	2870	2870	2870	0
215	20241119	174900	77736245	2870	2870	2870	2870	0
216	20241119	174800	77736245	2870	2870	2870	2870	0
217	20241119	174700	77736245	2870	2870	2870	2870	0
218	20241119	174600	77736245	2870	2870	2870	2870	0
219	20241119	174500	77736245	2870	2870	2870	2870	0
220	20241119	174400	77736245	2870	2870	2870	2870	0
221	20241119	174300	77736245	2870	2870	2870	2870	0
222	20241119	174200	77736245	2870	2870	2870	2870	0
223	20241119	174100	77736245	2870	2870	2870	2870	0
224	20241119	174000	77736245	2870	2870	2870	2870	0
225	20241119	173900	77736245	2870	2870	2870	2870	0
226	20241119	173800	77736245	2870	2870	2870	2870	0
227	20241119	173700	77736245	2870	2870	2870	2870	0
228	20241119	173600	77736245	2870	2870	2870	2870	0
229	20241119	173500	77736245	2870	2870	2870	2870	0
230	20241119	173400	77736245	2870	2870	2870	2870	0
231	20241119	173300	77736245	2870	2870	2870	2870	0
232	20241119	173200	77736245	2870	2870	2870	2870	0
233	20241119	173100	77736245	2870	2870	2870	2870	0
234	20241119	173000	77736245	2870	2870	2870	2870	0
235	20241119	172900	77736245	2870	2870	2870	2870	0
236	20241119	172800	77736245	2870	2870	2870	2870	0
237	20241119	172700	77736245	2870	2870	2870	2870	0
238	20241119	172600	77736245	2870	2870	2870	2870	0
239	20241119	172500	77736245	2870	2870	2870	2870	0
240	20241119	172400	77736245	2870	2870	2870	2870	0
241	20241119	172300	77736245	2870	2870	2870	2870	0
242	20241119	172200	77736245	2870	2870	2870	2870	241
243	20241119	172100	77736245	2870	2870	2870	2870	0
244	20241119	172000	77736245	2870	2870	2870	2870	0
245	20241119	171900	77736245	2870	2870	2870	2870	0
246	20241119	171800	77736245	2870	2870	2870	2870	0
247	20241119	171700	77736245	2870	2870	2870	2870	0
248	20241119	171600	77736245	2870	2870	2870	2870	0
249	20241119	171500	77736245	2870	2870	2870	2870	0
250	20241119	171400	77736245	2870	2870	2870	2870	0
251	20241119	171300	77736245	2870	2870	2870	2870	0
252	20241119	171200	77736245	2870	2870	2870	2870	0
253	20241119	171100	77736245	2870	2870	2870	2870	0
254	20241119	171000	77736245	2870	2870	2870	2870	0
255	20241119	170900	77736245	2870	2870	2870	2870	0
256	20241119	170800	77736245	2870	2870	2870	2870	0
257	20241119	170700	77736245	2870	2870	2870	2870	0
258	20241119	170600	77736245	2870	2870	2870	2870	0
259	20241119	170500	77736245	2870	2870	2870	2870	0
260	20241119	170400	77736245	2870	2870	2870	2870	0
261	20241119	170300	77736245	2870	2870	2870	2870	0
262	20241119	170200	77736245	2870	2870	2870	2870	0
263	20241119	170100	77736245	2870	2870	2870	2870	0
264	20241119	170000	77736245	2870	2870	2870	2870	0
265	20241119	165900	77736245	2870	2870	2870	2870	0
266	20241119	165800	77736245	2870	2870	2870	2870	0
267	20241119	165700	77736245	2870	2870	2870	2870	0
268	20241119	165600	77736245	2870	2870	2870	2870	0
269	20241119	165500	77736245	2870	2870	2870	2870	0
270	20241119	165400	77736245	2870	2870	2870	2870	0
271	20241119	165300	77736245	2870	2870	2870	2870	0
272	20241119	165200	77736245	2870	2870	2870	2870	241
273	20241119	165100	77736245	2870	2870	2870	2870	0
274	20241119	165000	77736245	2870	2870	2870	2870	0
275	20241119	164900	77736245	2870	2870	2870	2870	0
276	20241119	164800	77736245	2870	2870	2870	2870	0
277	20241119	164700	77736245	2870	2870	2870	2870	0
278	20241119	164600	77736245	2870	2870	2870	2870	0
279	20241119	164500	77736245	2870	2870	2870	2870	0
280	20241119	164400	77736245	2870	2870	2870	2870	0
281	20241119	164300	77736245	2870	2870	2870	2870	0
282	20241119	164200	77736245	2870	2870	2870	2870	0
283	20241119	164100	77736245	2870	2870	2870	2870	0
284	20241119	164000	77736245	2870	2870	2870	2870	0
285	20241119	163900	77736245	2870	2870	2870	2870	0
286	20241119	163800	77736245	2870	2870	2870	2870	0
287	20241119	163700	77736245	2870	2870	2870	2870	0
288	20241119	163600	77736245	2870	2870	2870	2870	0
289	20241119	163500	77736245	2870	2870	2870	2870	0
290	20241119	163400	77736245	2870	2870	2870	2870	0
291	20241119	163300	77736245	2870	2870	2870	2870	0
292	20241119	163200	77736245	2870	2870	2870	2870	0
293	20241119	163100	77736245	2870	2870	2870	2870	0
294	20241119	163000	77736245	2870	2870	2870	2870	0
295	20241119	162900	77736245	2870	2870	2870	2870	0
296	20241119	162800	77736245	2870	2870	2870	2870	0
297	20241119	162700	77736245	2870	2870	2870	2870	0
298	20241119	162600	77736245	2870	2870	2870	2870	0
299	20241119	162500	77736245	2870	2870	2870	2870	0
300	20241119	162400	77736245	2870	2870	2870	2870	0
301	20241119	162300	77736245	2870	2870	2870	2870	0
302	20241119	162200	77736245	2870	2870	2870	2870	241
303	20241119	162100	77736245	2870	2870	2870	2870	0
304	20241119	162000	77736245	2870	2870	2870	2870	0
305	20241119	161900	77736245	2870	2870	2870	2870	0
306	20241119	161800	77736245	2870	2870	2870	2870	0
307	20241119	161700	77736245	2870	2870	2870	2870	0
308	20241119	161600	77736245	2870	2870	2870	2870	0
309	20241119	161500	77736245	2870	2870	2870	2870	0
310	20241119	161400	77736245	2870	2870	2870	2870	0
311	20241119	161300	77736245	2870	2870	2870	2870	0
312	20241119	161200	77736245	2870	2870	2870	2870	0
313	20241119	161100	77736245	2870	2870	2870	2870	0
314	20241119	161000	77736245	2870	2870	2870	2870	0
315	20241119	160900	77736245	2870	2870	2870	2870	0
316	20241119	160800	77736245	2870	2870	2870	2870	0
317	20241119	160700	77736245	2870	2870	2870	2870	0
318	20241119	160600	77736245	2870	2870	2870	2870	0
319	20241119	160500	77736245	2870	2870	2870	2870	0
320	20241119	160400	77736245	2870	2870	2870	2870	0
321	20241119	160300	77736245	2870	2870	2870	2870	0
322	20241119	160200	77736245	2870	2870	2870	2870	0
323	20241119	160100	77736245	2870	2870	2870	2870	0
324	20241119	160000	77736245	2870	2870	2870	2870	0
325	20241119	155900	77736245	2870	2870	2870	2870	0
326	20241119	155800	77736245	2870	2870	2870	2870	0
327	20241119	155700	77736245	2870	2870	2870	2870	0
328	20241119	155600	77736245	2870	2870	2870	2870	0
329	20241119	155500	77736245	2870	2870	2870	2870	0
330	20241119	155400	77736245	2870	2870	2870	2870	0
331	20241119	155300	77736245	2870	2870	2870	2870	0
332	20241119	155200	77736245	2870	2870	2870	2870	241
333	20241119	155100	77736245	2870	2870	2870	2870	0
334	20241119	155000	77736245	2870	2870	2870	2870	0
335	20241119	154900	77736245	2870	2870	2870	2870	0
336	20241119	154800	77736245	2870	2870	2870	2870	0
337	20241119	154700	77736245	2870	2870	2870	2870	0
338	20241119	154600	77736245	2870	2870	2870	2870	0
339	20241119	154500	77736245	2870	2870	2870	2870	0
340	20241119	154400	77736245	2870	2870	2870	2870	0
341	20241119	154300	77736245	2870	2870	2870	2870	0
342	20241119	154200	77736245	2870	2870	2870	2870	0
343	20241119	154100	77736245	2870	2870	2870	2870	0
344	20241119	154000	77736245	2870	2870	2870	2870	0
345	20241119	153900	77736245	2870	2870	2870	2870	0
346	20241119	153800	77736245	2870	2870	2870	2870	0
347	20241119	153700	77736245	2870	2870	2870	2870	0
348	20241119	153600	77736245	2870	2870	2870	2870	0
349	20241119	153500	77736245	2870	2870	2870	2870	0
350	20241119	153400	77736245	2870	2870	2870	2870	0
351	20241119	153300	77736245	2870	2870	2870	2870	0
352	20241119	153200	77736245	2870	2870	2870	2870	0
353	20241119	153100	77736245	2870	2870	2870	2870	0
354	20241119	153000	77736245	2870	2870	2870	2870	241
355	20241119	152900	77044575	2880	2880	2880	2880	0
356	20241119	152800	77044575	2880	2880	2880	2880	0
357	20241119	152700	77044575	2880	2880	2880	2880	0
358	20241119	152600	77044575	2880	2880	2880	2880	0
359	20241119	152500	77044575	2880	2880	2880	2880	0
360	20241119	152400	77044575	2880	2880	2880	2880	0
361	20241119	152300	77044575	2880	2880	2880	2880	0
362	20241119	152200	77044575	2880	2880	2880	2880	0
363	20241119	152100	77044575	2880	2880	2880	2880	0
364	20241119	152000	77044575	2880	2880	2880	2880	0
365	20241119	151900	77044575	2880	2880	2880	2880	0
366	20241119	151800	77044575	2880	2880	2880	2880	1
367	20241119	151700	77041695	2870	2870	2870	2870	0
368	20241119	151600	77041695	2870	2880	2880	2870	165
369	20241119	151500	76567355	2885	2885	2885	2885	0
370	20241119	151400	76567355	2885	2885	2885	2885	0
371	20241119	151300	76567355	2885	2885	2885	2885	0
372	20241119	151200	76567355	2885	2885	2885	2885	1
373	20241119	151100	76564470	2885	2885	2885	2885	0
374	20241119	151000	76564470	2885	2885	2885	2885	0
375	20241119	150900	76564470	2885	2885	2885	2885	10
376	20241119	150800	76535620	2875	2875	2875	2875	1
377	20241119	150700	76532745	2875	2875	2875	2875	0
378	20241119	150600	76532745	2875	2875	2875	2875	0
379	20241119	150500	76532745	2875	2885	2885	2875	5
380	20241119	150400	76518350	2885	2885	2885	2885	400
381	20241119	150300	75364350	2880	2880	2880	2880	0
382	20241119	150200	75364350	2880	2880	2880	2880	0
383	20241119	150100	75364350	2880	2880	2880	2880	0
384	20241119	150000	75364350	2880	2880	2880	2880	30
385	20241119	145900	75277950	2855	2880	2880	2855	24
386	20241119	145800	75208930	2870	2870	2870	2870	0
387	20241119	145700	75208930	2870	2870	2870	2870	0
388	20241119	145600	75208930	2870	2870	2870	2870	0
389	20241119	145500	75208930	2870	2870	2870	2870	0
390	20241119	145400	75208930	2870	2870	2870	2870	316
391	20241119	145300	74302010	2855	2860	2860	2855	142
392	20241119	145200	73896010	2870	2870	2870	2870	0
393	20241119	145100	73896010	2870	2870	2870	2870	0
394	20241119	145000	73896010	2870	2870	2870	2870	0
395	20241119	144900	73896010	2870	2870	2870	2870	87
396	20241119	144800	73646320	2870	2870	2870	2870	0
397	20241119	144700	73646320	2870	2870	2870	2870	0
398	20241119	144600	73646320	2870	2870	2870	2870	81
399	20241119	144500	73413850	2880	2880	2880	2880	0
400	20241119	144400	73413850	2880	2880	2880	2880	0
401	20241119	144300	73413850	2880	2880	2880	2880	0
402	20241119	144200	73413850	2880	2880	2880	2880	0
403	20241119	144100	73413850	2880	2880	2880	2880	0
404	20241119	144000	73413850	2880	2875	2880	2875	50
405	20241119	143900	73269870	2870	2870	2870	2870	0
406	20241119	143800	73269870	2870	2870	2870	2870	100
407	20241119	143700	72982870	2880	2880	2880	2880	0
408	20241119	143600	72982870	2880	2880	2880	2880	20
409	20241119	143500	72925270	2880	2880	2880	2880	0
410	20241119	143400	72925270	2880	2880	2880	2880	30
411	20241119	143300	72838870	2875	2875	2875	2875	0
412	20241119	143200	72838870	2875	2875	2875	2875	0
413	20241119	143100	72838870	2875	2870	2875	2870	37
414	20241119	143000	72732505	2870	2865	2870	2860	175
415	20241119	142900	72231050	2865	2865	2865	2865	80
416	20241119	142800	72001850	2865	2865	2865	2865	1
417	20241119	142700	71998985	2865	2865	2865	2865	0
418	20241119	142600	71998985	2865	2865	2865	2865	0
419	20241119	142500	71998985	2865	2865	2865	2865	450
420	20241119	142400	70709735	2875	2875	2875	2875	0
421	20241119	142300	70709735	2875	2875	2875	2875	0
422	20241119	142200	70709735	2875	2875	2875	2875	0
423	20241119	142100	70709735	2875	2875	2875	2875	0
424	20241119	142000	70709735	2875	2875	2875	2875	56
425	20241119	141900	70548735	2870	2870	2870	2870	0
426	20241119	141800	70548735	2870	2870	2870	2870	26
427	20241119	141700	70474115	2870	2870	2870	2870	0
428	20241119	141600	70474115	2870	2870	2870	2870	0
429	20241119	141500	70474115	2870	2870	2870	2870	24
430	20241119	141400	70405235	2870	2870	2870	2870	476
431	20241119	141300	69039115	2870	2870	2870	2870	0
432	20241119	141200	69039115	2870	2870	2870	2870	0
433	20241119	141100	69039115	2870	2870	2870	2870	0
434	20241119	141000	69039115	2870	2870	2870	2870	0
435	20241119	140900	69039115	2870	2875	2875	2870	270
436	20241119	140800	68264080	2875	2875	2875	2875	29
437	20241119	140700	68180705	2880	2880	2880	2880	0
438	20241119	140600	68180705	2880	2880	2880	2880	0
439	20241119	140500	68180705	2880	2880	2880	2880	1
440	20241119	140400	68177825	2875	2875	2875	2875	144
441	20241119	140300	67763825	2880	2880	2880	2880	150
442	20241119	140200	67331825	2885	2885	2885	2885	0
443	20241119	140100	67331825	2885	2885	2885	2885	0
444	20241119	140000	67331825	2885	2885	2885	2885	0
445	20241119	135900	67331825	2885	2885	2885	2885	0
446	20241119	135800	67331825	2885	2885	2885	2885	100
447	20241119	135700	67043325	2880	2880	2880	2880	0
448	20241119	135600	67043325	2880	2880	2880	2880	0
449	20241119	135500	67043325	2880	2880	2880	2880	0
450	20241119	135400	67043325	2880	2880	2880	2880	0
451	20241119	135300	67043325	2880	2880	2880	2880	0
452	20241119	135200	67043325	2880	2880	2880	2880	0
453	20241119	135100	67043325	2880	2880	2880	2880	0
454	20241119	135000	67043325	2880	2880	2880	2880	0
455	20241119	134900	67043325	2880	2880	2880	2880	0
456	20241119	134800	67043325	2880	2880	2880	2880	0
457	20241119	134700	67043325	2880	2880	2880	2880	945
458	20241119	134600	64321725	2880	2880	2880	2880	0
459	20241119	134500	64321725	2880	2880	2880	2880	0
460	20241119	134400	64321725	2880	2880	2880	2880	1059
461	20241119	134300	61271805	2885	2885	2885	2885	47
462	20241119	134200	61136210	2885	2885	2885	2885	0
463	20241119	134100	61136210	2885	2885	2885	2885	100
464	20241119	134000	60847710	2890	2890	2890	2890	135
465	20241119	133900	60457560	2890	2890	2890	2890	0
466	20241119	133800	60457560	2890	2890	2890	2890	0
467	20241119	133700	60457560	2890	2890	2890	2890	1165
468	20241119	133600	57090710	2900	2900	2900	2900	0
469	20241119	133500	57090710	2900	2900	2900	2900	0
470	20241119	133400	57090710	2900	2900	2900	2900	10
471	20241119	133300	57061710	2900	2900	2900	2900	0
472	20241119	133200	57061710	2900	2900	2900	2900	0
473	20241119	133100	57061710	2900	2900	2900	2900	0
474	20241119	133000	57061710	2900	2900	2900	2900	0
475	20241119	132900	57061710	2900	2900	2900	2900	0
476	20241119	132800	57061710	2900	2900	2900	2900	0
477	20241119	132700	57061710	2900	2900	2900	2900	10
478	20241119	132600	57032710	2895	2895	2895	2895	0
479	20241119	132500	57032710	2895	2895	2895	2895	0
480	20241119	132400	57032710	2895	2895	2895	2895	100
481	20241119	132300	56743210	2900	2900	2900	2900	0
482	20241119	132200	56743210	2900	2900	2900	2900	0
483	20241119	132100	56743210	2900	2900	2900	2900	108
484	20241119	132000	56430010	2900	2900	2900	2900	0
485	20241119	131900	56430010	2900	2910	2910	2900	135
486	20241119	131800	56038430	2900	2900	2900	2900	5
487	20241119	131700	56023930	2900	2900	2900	2900	119
488	20241119	131600	55678830	2900	2900	2900	2900	47
489	20241119	131500	55542530	2900	2900	2900	2900	0
490	20241119	131400	55542530	2900	2900	2900	2900	0
491	20241119	131300	55542530	2900	2900	2900	2900	0
492	20241119	131200	55542530	2900	2900	2900	2900	500
493	20241119	131100	54092530	2900	2905	2905	2900	250
494	20241119	131000	53367030	2895	2895	2895	2895	120
495	20241119	130900	53019630	2895	2895	2895	2895	49
496	20241119	130800	52877775	2895	2895	2895	2895	0
497	20241119	130700	52877775	2895	2910	2910	2895	1200
498	20241119	130600	49402515	2915	2915	2915	2915	0
499	20241119	130500	49402515	2915	2915	2915	2915	0
500	20241119	130400	49402515	2915	2915	2915	2915	0
501	20241119	130300	49402515	2915	2915	2915	2915	0
502	20241119	130200	49402515	2915	2915	2915	2915	0
503	20241119	130100	49402515	2915	2915	2915	2915	0
504	20241119	130000	49402515	2915	2915	2915	2915	0
505	20241119	125900	49402515	2915	2915	2915	2915	0
506	20241119	125800	49402515	2915	2915	2915	2915	0
507	20241119	125700	49402515	2915	2915	2915	2915	0
508	20241119	125600	49402515	2915	2915	2915	2915	0
509	20241119	125500	49402515	2915	2910	2915	2910	299
510	20241119	125400	48531425	2910	2910	2910	2910	1
511	20241119	125300	48528515	2905	2905	2905	2905	100
512	20241119	125200	48238015	2900	2900	2900	2900	31
513	20241119	125100	48148115	2900	2900	2900	2900	169
514	20241119	125000	47658015	2905	2905	2905	2905	0
515	20241119	124900	47658015	2905	2905	2905	2905	0
516	20241119	124800	47658015	2905	2905	2905	2905	0
517	20241119	124700	47658015	2905	2905	2905	2905	200
518	20241119	124600	47077015	2900	2895	2900	2895	641
519	20241119	124500	45218165	2895	2890	2895	2890	400
520	20241119	124400	44061190	2885	2885	2885	2885	0
521	20241119	124300	44061190	2885	2885	2885	2885	100
522	20241119	124200	43772690	2885	2885	2885	2885	0
523	20241119	124100	43772690	2885	2885	2885	2885	161
524	20241119	124000	43308205	2870	2870	2870	2870	0
525	20241119	123900	43308205	2870	2880	2885	2870	55
526	20241119	123800	43150300	2885	2885	2885	2885	0
527	20241119	123700	43150300	2885	2885	2885	2885	0
528	20241119	123600	43150300	2885	2885	2885	2885	0
529	20241119	123500	43150300	2885	2885	2885	2885	0
530	20241119	123400	43150300	2885	2885	2885	2885	0
531	20241119	123300	43150300	2885	2885	2885	2885	0
532	20241119	123200	43150300	2885	2885	2885	2885	0
533	20241119	123100	43150300	2885	2885	2885	2885	0
534	20241119	123000	43150300	2885	2885	2885	2885	0
535	20241119	122900	43150300	2885	2885	2885	2885	0
536	20241119	122800	43150300	2885	2885	2885	2885	0
537	20241119	122700	43150300	2885	2885	2885	2885	0
538	20241119	122600	43150300	2885	2885	2885	2885	0
539	20241119	122500	43150300	2885	2885	2885	2885	0
540	20241119	122400	43150300	2885	2885	2885	2885	0
541	20241119	122300	43150300	2885	2885	2885	2885	1
542	20241119	122200	43147415	2885	2885	2885	2885	0
543	20241119	122100	43147415	2885	2885	2885	2885	0
544	20241119	122000	43147415	2885	2885	2885	2885	1
545	20241119	121900	43144530	2885	2885	2885	2885	0
546	20241119	121800	43144530	2885	2885	2885	2885	0
547	20241119	121700	43144530	2885	2885	2885	2885	0
548	20241119	121600	43144530	2885	2885	2885	2885	0
549	20241119	121500	43144530	2885	2885	2885	2885	0
550	20241119	121400	43144530	2885	2865	2885	2865	506
551	20241119	121300	41694640	2895	2895	2895	2895	0
552	20241119	121200	41694640	2895	2895	2895	2895	0
553	20241119	121100	41694640	2895	2895	2895	2895	0
554	20241119	121000	41694640	2895	2895	2895	2895	0
555	20241119	120900	41694640	2895	2895	2895	2895	0
556	20241119	120800	41694640	2895	2895	2895	2895	0
557	20241119	120700	41694640	2895	2895	2895	2895	0
558	20241119	120600	41694640	2895	2895	2895	2895	0
559	20241119	120500	41694640	2895	2895	2895	2895	0
560	20241119	120400	41694640	2895	2895	2895	2895	51
561	20241119	120300	41546995	2895	2885	2895	2885	784
562	20241119	120200	39278575	2880	2880	2880	2880	0
563	20241119	120100	39278575	2880	2880	2880	2880	0
564	20241119	120000	39278575	2880	2880	2880	2880	0
565	20241119	115900	39278575	2880	2880	2880	2880	0
566	20241119	115800	39278575	2880	2880	2880	2880	1
567	20241119	115700	39275695	2875	2875	2875	2875	0
568	20241119	115600	39275695	2875	2875	2875	2875	0
569	20241119	115500	39275695	2875	2875	2875	2875	0
570	20241119	115400	39275695	2875	2875	2875	2875	0
571	20241119	115300	39275695	2875	2875	2875	2875	0
572	20241119	115200	39275695	2875	2875	2875	2875	0
573	20241119	115100	39275695	2875	2875	2875	2875	0
574	20241119	115000	39275695	2875	2875	2875	2875	0
575	20241119	114900	39275695	2875	2875	2875	2875	0
576	20241119	114800	39275695	2875	2875	2875	2875	0
577	20241119	114700	39275695	2875	2875	2875	2875	0
578	20241119	114600	39275695	2875	2875	2875	2875	0
579	20241119	114500	39275695	2875	2875	2875	2875	0
580	20241119	114400	39275695	2875	2875	2875	2875	0
581	20241119	114300	39275695	2875	2875	2875	2875	0
582	20241119	114200	39275695	2875	2875	2875	2875	301
583	20241119	114100	38410320	2875	2875	2875	2875	0
584	20241119	114000	38410320	2875	2875	2875	2875	0
585	20241119	113900	38410320	2875	2875	2875	2875	0
586	20241119	113800	38410320	2875	2875	2875	2875	0
587	20241119	113700	38410320	2875	2875	2875	2875	0
588	20241119	113600	38410320	2875	2875	2875	2875	0
589	20241119	113500	38410320	2875	2875	2875	2875	0
590	20241119	113400	38410320	2875	2875	2875	2875	0
591	20241119	113300	38410320	2875	2875	2875	2875	0
592	20241119	113200	38410320	2875	2875	2875	2875	0
593	20241119	113100	38410320	2875	2875	2875	2875	0
594	20241119	113000	38410320	2875	2875	2875	2875	0
595	20241119	112900	38410320	2875	2875	2875	2875	0
596	20241119	112800	38410320	2875	2875	2875	2875	10
597	20241119	112700	38381570	2860	2860	2860	2860	0
598	20241119	112600	38381570	2860	2860	2860	2860	0
599	20241119	112500	38381570	2860	2860	2860	2860	1
600	20241119	112400	38378710	2860	2860	2860	2860	0
601	20241119	112300	38378710	2860	2860	2860	2860	0
602	20241119	112200	38378710	2860	2860	2860	2860	0
603	20241119	112100	38378710	2860	2860	2860	2860	0
604	20241119	112000	38378710	2860	2860	2860	2860	0
605	20241119	111900	38378710	2860	2860	2860	2860	0
606	20241119	111800	38378710	2860	2860	2860	2860	0
607	20241119	111700	38378710	2860	2860	2860	2860	0
608	20241119	111600	38378710	2860	2860	2860	2860	0
609	20241119	111500	38378710	2860	2860	2860	2860	0
610	20241119	111400	38378710	2860	2860	2860	2860	95
611	20241119	111300	38107010	2855	2870	2870	2855	100
612	20241119	111200	37820160	2870	2870	2870	2870	0
613	20241119	111100	37820160	2870	2870	2870	2870	0
614	20241119	111000	37820160	2870	2875	2875	2870	34
615	20241119	110900	37722430	2870	2870	2870	2870	7
616	20241119	110800	37702340	2875	2875	2875	2875	71
617	20241119	110700	37498215	2875	2875	2875	2875	0
618	20241119	110600	37498215	2875	2875	2875	2875	0
619	20241119	110500	37498215	2875	2875	2875	2875	0
620	20241119	110400	37498215	2875	2875	2875	2875	17
621	20241119	110300	37449340	2875	2875	2875	2875	12
622	20241119	110200	37414840	2875	2875	2875	2875	0
623	20241119	110100	37414840	2875	2875	2875	2875	0
624	20241119	110000	37414840	2875	2875	2875	2875	2
625	20241119	105900	37409090	2875	2875	2875	2875	0
626	20241119	105800	37409090	2875	2875	2875	2875	0
627	20241119	105700	37409090	2875	2875	2875	2875	0
628	20241119	105600	37409090	2875	2875	2875	2875	0
629	20241119	105500	37409090	2875	2875	2875	2875	0
630	20241119	105400	37409090	2875	2875	2875	2875	0
631	20241119	105300	37409090	2875	2875	2875	2875	0
632	20241119	105200	37409090	2875	2875	2875	2875	38
633	20241119	105100	37299840	2875	2875	2875	2875	0
634	20241119	105000	37299840	2875	2875	2875	2875	23
635	20241119	104900	37233715	2875	2875	2875	2875	0
636	20241119	104800	37233715	2875	2875	2875	2875	11
637	20241119	104700	37202090	2875	2875	2875	2875	48
638	20241119	104600	37064090	2885	2880	2885	2880	300
639	20241119	104500	36199170	2875	2875	2875	2875	7
640	20241119	104400	36179045	2875	2875	2875	2875	4
641	20241119	104300	36167545	2860	2860	2860	2860	1
642	20241119	104200	36164685	2860	2860	2860	2860	0
643	20241119	104100	36164685	2860	2860	2860	2860	27
644	20241119	104000	36087465	2870	2870	2870	2870	0
645	20241119	103900	36087465	2870	2870	2870	2870	0
646	20241119	103800	36087465	2870	2870	2870	2870	0
647	20241119	103700	36087465	2870	2870	2870	2870	0
648	20241119	103600	36087465	2870	2870	2870	2870	0
649	20241119	103500	36087465	2870	2870	2870	2870	125
650	20241119	103400	35728715	2875	2875	2875	2875	0
651	20241119	103300	35728715	2875	2875	2875	2875	0
652	20241119	103200	35728715	2875	2875	2875	2875	0
653	20241119	103100	35728715	2875	2875	2875	2875	0
654	20241119	103000	35728715	2875	2875	2875	2875	12
655	20241119	102900	35694215	2870	2870	2870	2870	0
656	20241119	102800	35694215	2870	2870	2870	2870	20
657	20241119	102700	35636815	2870	2870	2870	2870	0
658	20241119	102600	35636815	2870	2870	2870	2870	0
659	20241119	102500	35636815	2870	2870	2870	2870	3
660	20241119	102400	35628205	2855	2855	2855	2855	0
661	20241119	102300	35628205	2855	2855	2855	2855	0
662	20241119	102200	35628205	2855	2855	2855	2855	15
663	20241119	102100	35585380	2875	2875	2875	2875	0
664	20241119	102000	35585380	2875	2875	2875	2875	0
665	20241119	101900	35585380	2875	2875	2875	2875	1
666	20241119	101800	35582505	2850	2860	2860	2850	89
667	20241119	101700	35328780	2860	2880	2880	2860	61
668	20241119	101600	35153320	2880	2880	2880	2880	2
669	20241119	101500	35147560	2880	2875	2880	2875	6
670	20241119	101400	35130285	2865	2865	2865	2865	0
671	20241119	101300	35130285	2865	2865	2865	2865	0
672	20241119	101200	35130285	2865	2865	2865	2865	0
673	20241119	101100	35130285	2865	2865	2865	2865	10
674	20241119	101000	35101635	2875	2875	2875	2875	0
675	20241119	100900	35101635	2875	2875	2875	2875	0
676	20241119	100800	35101635	2875	2875	2875	2875	1
677	20241119	100700	35098760	2865	2865	2865	2865	426
678	20241119	100600	33878270	2860	2840	2860	2840	1025
679	20241119	100500	30952205	2840	2840	2840	2840	0
680	20241119	100400	30952205	2840	2840	2840	2840	0
681	20241119	100300	30952205	2840	2840	2840	2840	0
682	20241119	100200	30952205	2840	2840	2840	2840	64
683	20241119	100100	30770445	2840	2840	2840	2840	0
684	20241119	100000	30770445	2840	2840	2840	2840	0
685	20241119	095900	30770445	2840	2840	2840	2840	1
686	20241119	095800	30767605	2840	2840	2840	2840	0
687	20241119	095700	30767605	2840	2840	2840	2840	5
688	20241119	095600	30753405	2835	2835	2835	2835	0
689	20241119	095500	30753405	2835	2835	2835	2835	0
690	20241119	095400	30753405	2835	2835	2835	2835	0
691	20241119	095300	30753405	2835	2835	2835	2835	0
692	20241119	095200	30753405	2835	2835	2835	2835	0
693	20241119	095100	30753405	2835	2835	2835	2835	118
694	20241119	095000	30418875	2835	2835	2835	2835	0
695	20241119	094900	30418875	2835	2835	2835	2835	0
696	20241119	094800	30418875	2835	2835	2835	2835	100
697	20241119	094700	30135375	2835	2835	2835	2835	9
698	20241119	094600	30109860	2800	2810	2810	2800	1001
699	20241119	094500	27303400	2810	2810	2810	2810	0
700	20241119	094400	27303400	2810	2815	2815	2810	1016
701	20241119	094300	24447085	2845	2845	2845	2845	0
702	20241119	094200	24447085	2845	2845	2845	2845	1
703	20241119	094100	24444240	2845	2845	2845	2845	3
704	20241119	094000	24435705	2800	2820	2820	2800	652
705	20241119	093900	22598285	2810	2810	2810	2810	0
706	20241119	093800	22598285	2810	2815	2815	2810	500
707	20241119	093700	21191155	2810	2830	2860	2810	779
708	20241119	093600	18992310	2870	2870	2870	2870	0
709	20241119	093500	18992310	2870	2830	2870	2820	502
710	20241119	093400	17575470	2820	2870	2870	2820	2001
711	20241119	093300	11905665	2870	2900	2900	2870	21
712	20241119	093200	11845335	2900	2900	2900	2900	0
713	20241119	093100	11845335	2900	2870	2900	2870	214
714	20241119	093000	11230825	2870	2870	2870	2870	1
715	20241119	092900	11227955	2870	2870	2870	2870	0
716	20241119	092800	11227955	2870	2855	2870	2855	2
717	20241119	092700	11222230	2870	2870	2870	2870	1
718	20241119	092600	11219360	2870	2870	2870	2870	1
719	20241119	092500	11216490	2870	2870	2870	2870	0
720	20241119	092400	11216490	2870	2850	2870	2850	7
721	20241119	092300	11196420	2870	2870	2870	2870	1
722	20241119	092200	11193550	2870	2870	2870	2870	0
723	20241119	092100	11193550	2870	2870	2870	2870	1
724	20241119	092000	11190680	2870	2870	2870	2870	1
725	20241119	091900	11187810	2845	2870	2870	2845	544
726	20241119	091800	9640105	2870	2870	2870	2870	0
727	20241119	091700	9640105	2870	2870	2870	2870	1
728	20241119	091600	9637235	2870	2870	2870	2870	1
729	20241119	091500	9634365	2870	2870	2870	2870	0
730	20241119	091400	9634365	2870	2870	2870	2870	1
731	20241119	091300	9631495	2870	2870	2870	2870	1
732	20241119	091200	9628625	2870	2870	2870	2870	1
733	20241119	091100	9625755	2870	2870	2870	2870	0
734	20241119	091000	9625755	2870	2870	2870	2870	1
735	20241119	090900	9622885	2870	2870	2870	2870	1
736	20241119	090800	9620015	2855	2855	2855	2855	355
737	20241119	090700	8606490	2855	2845	2855	2845	279
738	20241119	090600	7812715	2845	2845	2845	2845	0
739	20241119	090500	7812715	2845	2845	2845	2845	1
740	20241119	090400	7809870	2845	2845	2845	2845	0
741	20241119	090300	7809870	2845	2850	2850	2845	95
742	20241119	090200	7539370	2870	2870	2870	2870	1
743	20241119	090100	7536500	2840	2840	2840	2840	26
744	20241119	090000	7462660	2850	2820	2860	2820	2641