KissMeData/071090/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194500	175993140	3010	3010	3010	3010	2064
3	20241119	194400	175993140	3010	3010	3010	3010	0
4	20241119	194300	175993140	3010	3010	3010	3010	0
5	20241119	194200	175993140	3010	3010	3010	3010	0
6	20241119	194100	175993140	3010	3010	3010	3010	0
7	20241119	194000	175993140	3010	3010	3010	3010	0
8	20241119	193900	175993140	3010	3010	3010	3010	0
9	20241119	193800	175993140	3010	3010	3010	3010	0
10	20241119	193700	175993140	3010	3010	3010	3010	0
11	20241119	193600	175993140	3010	3010	3010	3010	0
12	20241119	193500	175993140	3010	3010	3010	3010	0
13	20241119	193400	175993140	3010	3010	3010	3010	0
14	20241119	193300	175993140	3010	3010	3010	3010	0
15	20241119	193200	175993140	3010	3010	3010	3010	0
16	20241119	193100	175993140	3010	3010	3010	3010	0
17	20241119	193000	175993140	3010	3010	3010	3010	0
18	20241119	192900	175993140	3010	3010	3010	3010	0
19	20241119	192800	175993140	3010	3010	3010	3010	0
20	20241119	192700	175993140	3010	3010	3010	3010	0
21	20241119	192600	175993140	3010	3010	3010	3010	0
22	20241119	192500	175993140	3010	3010	3010	3010	0
23	20241119	192400	175993140	3010	3010	3010	3010	0
24	20241119	192300	175993140	3010	3010	3010	3010	0
25	20241119	192200	175993140	3010	3010	3010	3010	0
26	20241119	192100	175993140	3010	3010	3010	3010	0
27	20241119	192000	175993140	3010	3010	3010	3010	0
28	20241119	191900	175993140	3010	3010	3010	3010	0
29	20241119	191800	175993140	3010	3010	3010	3010	0
30	20241119	191700	175993140	3010	3010	3010	3010	0
31	20241119	191600	175993140	3010	3010	3010	3010	0
32	20241119	191500	175993140	3010	3010	3010	3010	2064
33	20241119	191400	175993140	3010	3010	3010	3010	0
34	20241119	191300	175993140	3010	3010	3010	3010	0
35	20241119	191200	175993140	3010	3010	3010	3010	0
36	20241119	191100	175993140	3010	3010	3010	3010	0
37	20241119	191000	175993140	3010	3010	3010	3010	0
38	20241119	190900	175993140	3010	3010	3010	3010	0
39	20241119	190800	175993140	3010	3010	3010	3010	0
40	20241119	190700	175993140	3010	3010	3010	3010	0
41	20241119	190600	175993140	3010	3010	3010	3010	0
42	20241119	190500	175993140	3010	3010	3010	3010	0
43	20241119	190400	175993140	3010	3010	3010	3010	0
44	20241119	190300	175993140	3010	3010	3010	3010	0
45	20241119	190200	175993140	3010	3010	3010	3010	0
46	20241119	190100	175993140	3010	3010	3010	3010	0
47	20241119	190000	175993140	3010	3010	3010	3010	0
48	20241119	185900	175993140	3010	3010	3010	3010	0
49	20241119	185800	175993140	3010	3010	3010	3010	0
50	20241119	185700	175993140	3010	3010	3010	3010	0
51	20241119	185600	175993140	3010	3010	3010	3010	0
52	20241119	185500	175993140	3010	3010	3010	3010	0
53	20241119	185400	175993140	3010	3010	3010	3010	0
54	20241119	185300	175993140	3010	3010	3010	3010	0
55	20241119	185200	175993140	3010	3010	3010	3010	0
56	20241119	185100	175993140	3010	3010	3010	3010	0
57	20241119	185000	175993140	3010	3010	3010	3010	0
58	20241119	184900	175993140	3010	3010	3010	3010	0
59	20241119	184800	175993140	3010	3010	3010	3010	0
60	20241119	184700	175993140	3010	3010	3010	3010	0
61	20241119	184600	175993140	3010	3010	3010	3010	0
62	20241119	184500	175993140	3010	3010	3010	3010	2064
63	20241119	184400	175993140	3010	3010	3010	3010	0
64	20241119	184300	175993140	3010	3010	3010	3010	0
65	20241119	184200	175993140	3010	3010	3010	3010	0
66	20241119	184100	175993140	3010	3010	3010	3010	0
67	20241119	184000	175993140	3010	3010	3010	3010	0
68	20241119	183900	175993140	3010	3010	3010	3010	0
69	20241119	183800	175993140	3010	3010	3010	3010	0
70	20241119	183700	175993140	3010	3010	3010	3010	0
71	20241119	183600	175993140	3010	3010	3010	3010	0
72	20241119	183500	175993140	3010	3010	3010	3010	0
73	20241119	183400	175993140	3010	3010	3010	3010	0
74	20241119	183300	175993140	3010	3010	3010	3010	0
75	20241119	183200	175993140	3010	3010	3010	3010	0
76	20241119	183100	175993140	3010	3010	3010	3010	0
77	20241119	183000	175993140	3010	3010	3010	3010	0
78	20241119	182900	175993140	3010	3010	3010	3010	0
79	20241119	182800	175993140	3010	3010	3010	3010	0
80	20241119	182700	175993140	3010	3010	3010	3010	0
81	20241119	182600	175993140	3010	3010	3010	3010	0
82	20241119	182500	175993140	3010	3010	3010	3010	0
83	20241119	182400	175993140	3010	3010	3010	3010	0
84	20241119	182300	175993140	3010	3010	3010	3010	0
85	20241119	182200	175993140	3010	3010	3010	3010	0
86	20241119	182100	175993140	3010	3010	3010	3010	0
87	20241119	182000	175993140	3010	3010	3010	3010	0
88	20241119	181900	175993140	3010	3010	3010	3010	0
89	20241119	181800	175993140	3010	3010	3010	3010	0
90	20241119	181700	175993140	3010	3010	3010	3010	0
91	20241119	181600	175993140	3010	3010	3010	3010	0
92	20241119	181500	175993140	3010	3010	3010	3010	2064
93	20241119	181400	175993140	3010	3010	3010	3010	0
94	20241119	181300	175993140	3010	3010	3010	3010	0
95	20241119	181200	175993140	3010	3010	3010	3010	0
96	20241119	181100	175993140	3010	3010	3010	3010	0
97	20241119	181000	175993140	3010	3010	3010	3010	0
98	20241119	180900	175993140	3010	3010	3010	3010	0
99	20241119	180800	175993140	3010	3010	3010	3010	0
100	20241119	180700	175993140	3010	3010	3010	3010	0
101	20241119	180600	175993140	3010	3010	3010	3010	0
102	20241119	180500	175993140	3010	3010	3010	3010	0
103	20241119	180400	175993140	3010	3010	3010	3010	0
104	20241119	180300	175993140	3010	3010	3010	3010	0
105	20241119	180200	175993140	3010	3010	3010	3010	0
106	20241119	180100	175993140	3010	3010	3010	3010	0
107	20241119	180000	175993140	3010	3010	3010	3010	0
108	20241119	175900	175993140	3010	3010	3010	3010	0
109	20241119	175800	175993140	3010	3010	3010	3010	0
110	20241119	175700	175993140	3010	3010	3010	3010	0
111	20241119	175600	175993140	3010	3010	3010	3010	0
112	20241119	175500	175993140	3010	3010	3010	3010	0
113	20241119	175400	175993140	3010	3010	3010	3010	0
114	20241119	175300	175993140	3010	3010	3010	3010	0
115	20241119	175200	175993140	3010	3010	3010	3010	0
116	20241119	175100	175993140	3010	3010	3010	3010	0
117	20241119	175000	175993140	3010	3010	3010	3010	0
118	20241119	174900	175993140	3010	3010	3010	3010	0
119	20241119	174800	175993140	3010	3010	3010	3010	0
120	20241119	174700	175993140	3010	3010	3010	3010	0
121	20241119	174600	175993140	3010	3010	3010	3010	0
122	20241119	174500	175993140	3010	3010	3010	3010	2064
123	20241119	174400	175993140	3010	3010	3010	3010	0
124	20241119	174300	175993140	3010	3010	3010	3010	0
125	20241119	174200	175993140	3010	3010	3010	3010	0
126	20241119	174100	175993140	3010	3010	3010	3010	0
127	20241119	174000	175993140	3010	3010	3010	3010	0
128	20241119	173900	175993140	3010	3010	3010	3010	0
129	20241119	173800	175993140	3010	3010	3010	3010	0
130	20241119	173700	175993140	3010	3010	3010	3010	0
131	20241119	173600	175993140	3010	3010	3010	3010	0
132	20241119	173500	175993140	3010	3010	3010	3010	0
133	20241119	173400	175993140	3010	3010	3010	3010	0
134	20241119	173300	175993140	3010	3010	3010	3010	0
135	20241119	173200	175993140	3010	3010	3010	3010	0
136	20241119	173100	175993140	3010	3010	3010	3010	0
137	20241119	173000	175993140	3010	3010	3010	3010	0
138	20241119	172900	175993140	3010	3010	3010	3010	0
139	20241119	172800	175993140	3010	3010	3010	3010	0
140	20241119	172700	175993140	3010	3010	3010	3010	0
141	20241119	172600	175993140	3010	3010	3010	3010	0
142	20241119	172500	175993140	3010	3010	3010	3010	0
143	20241119	172400	175993140	3010	3010	3010	3010	0
144	20241119	172300	175993140	3010	3010	3010	3010	0
145	20241119	172200	175993140	3010	3010	3010	3010	0
146	20241119	172100	175993140	3010	3010	3010	3010	0
147	20241119	172000	175993140	3010	3010	3010	3010	0
148	20241119	171900	175993140	3010	3010	3010	3010	0
149	20241119	171800	175993140	3010	3010	3010	3010	0
150	20241119	171700	175993140	3010	3010	3010	3010	0
151	20241119	171600	175993140	3010	3010	3010	3010	0
152	20241119	171500	175993140	3010	3010	3010	3010	2064
153	20241119	171400	175993140	3010	3010	3010	3010	0
154	20241119	171300	175993140	3010	3010	3010	3010	0
155	20241119	171200	175993140	3010	3010	3010	3010	0
156	20241119	171100	175993140	3010	3010	3010	3010	0
157	20241119	171000	175993140	3010	3010	3010	3010	0
158	20241119	170900	175993140	3010	3010	3010	3010	0
159	20241119	170800	175993140	3010	3010	3010	3010	0
160	20241119	170700	175993140	3010	3010	3010	3010	0
161	20241119	170600	175993140	3010	3010	3010	3010	0
162	20241119	170500	175993140	3010	3010	3010	3010	0
163	20241119	170400	175993140	3010	3010	3010	3010	0
164	20241119	170300	175993140	3010	3010	3010	3010	0
165	20241119	170200	175993140	3010	3010	3010	3010	0
166	20241119	170100	175993140	3010	3010	3010	3010	0
167	20241119	170000	175993140	3010	3010	3010	3010	0
168	20241119	165900	175993140	3010	3010	3010	3010	0
169	20241119	165800	175993140	3010	3010	3010	3010	0
170	20241119	165700	175993140	3010	3010	3010	3010	0
171	20241119	165600	175993140	3010	3010	3010	3010	0
172	20241119	165500	175993140	3010	3010	3010	3010	0
173	20241119	165400	175993140	3010	3010	3010	3010	0
174	20241119	165300	175993140	3010	3010	3010	3010	0
175	20241119	165200	175993140	3010	3010	3010	3010	0
176	20241119	165100	175993140	3010	3010	3010	3010	0
177	20241119	165000	175993140	3010	3010	3010	3010	0
178	20241119	164900	175993140	3010	3010	3010	3010	0
179	20241119	164800	175993140	3010	3010	3010	3010	0
180	20241119	164700	175993140	3010	3010	3010	3010	0
181	20241119	164600	175993140	3010	3010	3010	3010	0
182	20241119	164500	175993140	3010	3010	3010	3010	2064
183	20241119	164400	175993140	3010	3010	3010	3010	0
184	20241119	164300	175993140	3010	3010	3010	3010	0
185	20241119	164200	175993140	3010	3010	3010	3010	0
186	20241119	164100	175993140	3010	3010	3010	3010	0
187	20241119	164000	175993140	3010	3010	3010	3010	0
188	20241119	163900	175993140	3010	3010	3010	3010	0
189	20241119	163800	175993140	3010	3010	3010	3010	0
190	20241119	163700	175993140	3010	3010	3010	3010	0
191	20241119	163600	175993140	3010	3010	3010	3010	0
192	20241119	163500	175993140	3010	3010	3010	3010	0
193	20241119	163400	175993140	3010	3010	3010	3010	0
194	20241119	163300	175993140	3010	3010	3010	3010	0
195	20241119	163200	175993140	3010	3010	3010	3010	0
196	20241119	163100	175993140	3010	3010	3010	3010	0
197	20241119	163000	175993140	3010	3010	3010	3010	0
198	20241119	162900	175993140	3010	3010	3010	3010	0
199	20241119	162800	175993140	3010	3010	3010	3010	0
200	20241119	162700	175993140	3010	3010	3010	3010	0
201	20241119	162600	175993140	3010	3010	3010	3010	0
202	20241119	162500	175993140	3010	3010	3010	3010	0
203	20241119	162400	175993140	3010	3010	3010	3010	0
204	20241119	162300	175993140	3010	3010	3010	3010	0
205	20241119	162200	175993140	3010	3010	3010	3010	0
206	20241119	162100	175993140	3010	3010	3010	3010	0
207	20241119	162000	175993140	3010	3010	3010	3010	0
208	20241119	161900	175993140	3010	3010	3010	3010	0
209	20241119	161800	175993140	3010	3010	3010	3010	0
210	20241119	161700	175993140	3010	3010	3010	3010	0
211	20241119	161600	175993140	3010	3010	3010	3010	0
212	20241119	161500	175993140	3010	3010	3010	3010	2064
213	20241119	161400	175993140	3010	3010	3010	3010	0
214	20241119	161300	175993140	3010	3010	3010	3010	0
215	20241119	161200	175993140	3010	3010	3010	3010	0
216	20241119	161100	175993140	3010	3010	3010	3010	0
217	20241119	161000	175993140	3010	3010	3010	3010	0
218	20241119	160900	175993140	3010	3010	3010	3010	0
219	20241119	160800	175993140	3010	3010	3010	3010	0
220	20241119	160700	175993140	3010	3010	3010	3010	0
221	20241119	160600	175993140	3010	3010	3010	3010	0
222	20241119	160500	175993140	3010	3010	3010	3010	0
223	20241119	160400	175993140	3010	3010	3010	3010	0
224	20241119	160300	175993140	3010	3010	3010	3010	0
225	20241119	160200	175993140	3010	3010	3010	3010	0
226	20241119	160100	175993140	3010	3010	3010	3010	0
227	20241119	160000	175993140	3010	3010	3010	3010	0
228	20241119	155900	175993140	3010	3010	3010	3010	0
229	20241119	155800	175993140	3010	3010	3010	3010	0
230	20241119	155700	175993140	3010	3010	3010	3010	0
231	20241119	155600	175993140	3010	3010	3010	3010	0
232	20241119	155500	175993140	3010	3010	3010	3010	0
233	20241119	155400	175993140	3010	3010	3010	3010	0
234	20241119	155300	175993140	3010	3010	3010	3010	0
235	20241119	155200	175993140	3010	3010	3010	3010	0
236	20241119	155100	175993140	3010	3010	3010	3010	0
237	20241119	155000	175993140	3010	3010	3010	3010	0
238	20241119	154900	175993140	3010	3010	3010	3010	0
239	20241119	154800	175993140	3010	3010	3010	3010	0
240	20241119	154700	175993140	3010	3010	3010	3010	0
241	20241119	154600	175993140	3010	3010	3010	3010	0
242	20241119	154500	175993140	3010	3010	3010	3010	2064
243	20241119	154400	175993140	3010	3010	3010	3010	0
244	20241119	154300	175993140	3010	3010	3010	3010	0
245	20241119	154200	175993140	3010	3010	3010	3010	0
246	20241119	154100	175993140	3010	3010	3010	3010	0
247	20241119	154000	175993140	3010	3010	3010	3010	0
248	20241119	153900	175993140	3010	3010	3010	3010	0
249	20241119	153800	175993140	3010	3010	3010	3010	0
250	20241119	153700	175993140	3010	3010	3010	3010	0
251	20241119	153600	175993140	3010	3010	3010	3010	0
252	20241119	153500	175993140	3010	3010	3010	3010	0
253	20241119	153400	175993140	3010	3010	3010	3010	0
254	20241119	153300	175993140	3010	3010	3010	3010	0
255	20241119	153200	175993140	3010	3010	3010	3010	0
256	20241119	153100	175993140	3010	3010	3010	3010	0
257	20241119	153000	175993140	3010	3010	3010	3010	2064
258	20241119	152900	169780500	3005	3005	3005	3005	0
259	20241119	152800	169780500	3005	3005	3005	3005	0
260	20241119	152700	169780500	3005	3005	3005	3005	0
261	20241119	152600	169780500	3005	3005	3005	3005	0
262	20241119	152500	169780500	3005	3005	3005	3005	0
263	20241119	152400	169780500	3005	3005	3005	3005	0
264	20241119	152300	169780500	3005	3005	3005	3005	0
265	20241119	152200	169780500	3005	3005	3005	3005	0
266	20241119	152100	169780500	3005	3005	3005	3005	0
267	20241119	152000	169780500	3005	3005	3005	3005	0
268	20241119	151900	169780500	3005	2995	3005	2995	3303
269	20241119	151800	159871665	3000	3000	3000	2995	1006
270	20241119	151700	156858685	2995	2995	2995	2995	338
271	20241119	151600	155846375	3000	2995	3000	2995	121
272	20241119	151500	155483975	2995	2995	2995	2995	1
273	20241119	151400	155480980	2990	2995	2995	2990	99
274	20241119	151300	155184515	3000	2995	3000	2995	2935
275	20241119	151200	146394185	2995	2995	2995	2995	0
276	20241119	151100	146394185	2995	2995	2995	2995	1
277	20241119	151000	146391190	2990	2995	2995	2990	135
278	20241119	150900	145987100	2990	2990	2990	2990	1257
279	20241119	150800	142228670	2990	2990	2990	2990	0
280	20241119	150700	142228670	2990	2990	2990	2990	0
281	20241119	150600	142228670	2990	2990	2990	2990	0
282	20241119	150500	142228670	2990	2985	2990	2985	94
283	20241119	150400	141948075	2990	2990	2990	2990	5
284	20241119	150300	141933125	2990	2990	2990	2990	1
285	20241119	150200	141930135	2985	2985	2985	2985	200
286	20241119	150100	141333135	2985	2990	2990	2985	301
287	20241119	150000	140434645	2985	2985	2985	2985	1500
288	20241119	145900	135957145	2985	2985	2985	2985	250
289	20241119	145800	135210895	2990	2990	2990	2990	0
290	20241119	145700	135210895	2990	2990	2990	2990	396
291	20241119	145600	134026855	2990	2990	2990	2990	1
292	20241119	145500	134023865	2980	2980	2980	2980	0
293	20241119	145400	134023865	2980	2980	2980	2980	7
294	20241119	145300	134003005	2990	2985	2990	2985	9
295	20241119	145200	133976135	2985	2985	2985	2985	0
296	20241119	145100	133976135	2985	2980	2985	2980	145
297	20241119	145000	133544030	2980	2980	2980	2980	30
298	20241119	144900	133454630	2980	2980	2980	2980	10
299	20241119	144800	133424830	2985	2985	2985	2985	1
300	20241119	144700	133421845	2990	2990	2990	2990	1
301	20241119	144600	133418855	2990	2980	2990	2980	26
302	20241119	144500	133341365	2990	2990	2990	2990	0
303	20241119	144400	133341365	2990	2990	2990	2990	0
304	20241119	144300	133341365	2990	2990	2990	2990	0
305	20241119	144200	133341365	2990	2990	2990	2990	0
306	20241119	144100	133341365	2990	2990	2990	2990	0
307	20241119	144000	133341365	2990	2990	2990	2990	0
308	20241119	143900	133341365	2990	2990	2990	2990	0
309	20241119	143800	133341365	2990	2990	2990	2990	3
310	20241119	143700	133332395	2990	2990	2990	2990	0
311	20241119	143600	133332395	2990	2985	2990	2985	727
312	20241119	143500	131162260	2985	2985	2985	2985	400
313	20241119	143400	129968260	2980	2980	2980	2980	1
314	20241119	143300	129965280	2980	2980	2980	2980	0
315	20241119	143200	129965280	2980	2980	2980	2980	0
316	20241119	143100	129965280	2980	2980	2980	2980	0
317	20241119	143000	129965280	2980	2980	2980	2980	0
318	20241119	142900	129965280	2980	2980	2980	2980	0
319	20241119	142800	129965280	2980	2980	2980	2980	0
320	20241119	142700	129965280	2980	2980	2980	2980	40
321	20241119	142600	129846080	2980	2980	2980	2980	1445
322	20241119	142500	125539980	2985	2985	2985	2985	75
323	20241119	142400	125316105	2980	2980	2980	2980	72
324	20241119	142300	125101545	2975	2975	2975	2975	0
325	20241119	142200	125101545	2975	2975	2975	2975	0
326	20241119	142100	125101545	2975	2975	2975	2975	0
327	20241119	142000	125101545	2975	2975	2975	2975	0
328	20241119	141900	125101545	2975	2975	2975	2975	0
329	20241119	141800	125101545	2975	2975	2975	2975	1
330	20241119	141700	125098570	2985	2985	2985	2985	380
331	20241119	141600	123964270	2985	2980	2985	2975	2380
332	20241119	141500	116864925	2980	2980	2980	2980	0
333	20241119	141400	116864925	2980	2980	2980	2980	0
334	20241119	141300	116864925	2980	2980	2980	2980	0
335	20241119	141200	116864925	2980	2975	2980	2975	15
336	20241119	141100	116820295	2980	2980	2980	2980	0
337	20241119	141000	116820295	2980	2980	2980	2980	0
338	20241119	140900	116820295	2980	2980	2980	2980	0
339	20241119	140800	116820295	2980	2980	2980	2980	0
340	20241119	140700	116820295	2980	2980	2980	2980	0
341	20241119	140600	116820295	2980	2980	2980	2980	0
342	20241119	140500	116820295	2980	2980	2980	2980	0
343	20241119	140400	116820295	2980	2980	2980	2980	0
344	20241119	140300	116820295	2980	2980	2980	2980	0
345	20241119	140200	116820295	2980	2980	2980	2980	0
346	20241119	140100	116820295	2980	2980	2980	2980	0
347	20241119	140000	116820295	2980	2980	2980	2980	9
348	20241119	135900	116793475	2980	2980	2980	2980	0
349	20241119	135800	116793475	2980	2980	2980	2980	0
350	20241119	135700	116793475	2980	2980	2980	2980	0
351	20241119	135600	116793475	2980	2980	2980	2980	1
352	20241119	135500	116790495	2970	2970	2970	2970	0
353	20241119	135400	116790495	2970	2970	2970	2970	800
354	20241119	135300	114414495	2970	2980	2980	2970	3217
355	20241119	135200	104856165	2980	2985	2985	2980	414
356	20241119	135100	103620540	2985	2985	2985	2985	0
357	20241119	135000	103620540	2985	2985	2985	2985	4
358	20241119	134900	103608600	2985	2985	2985	2985	0
359	20241119	134800	103608600	2985	2985	2985	2985	0
360	20241119	134700	103608600	2985	2985	2985	2985	0
361	20241119	134600	103608600	2985	2985	2985	2985	1
362	20241119	134500	103605615	2985	2985	2985	2985	0
363	20241119	134400	103605615	2985	2985	2985	2985	0
364	20241119	134300	103605615	2985	2985	2985	2985	0
365	20241119	134200	103605615	2985	2985	2985	2985	1
366	20241119	134100	103602630	2985	2985	2985	2985	1
367	20241119	134000	103599645	2985	2985	2985	2985	0
368	20241119	133900	103599645	2985	2985	2985	2985	3
369	20241119	133800	103590690	2985	2985	2985	2985	1
370	20241119	133700	103587705	2975	2975	2975	2975	0
371	20241119	133600	103587705	2975	2975	2975	2975	0
372	20241119	133500	103587705	2975	2975	2975	2975	1
373	20241119	133400	103584730	2985	2985	2985	2985	0
374	20241119	133300	103584730	2985	2985	2985	2985	0
375	20241119	133200	103584730	2985	2985	2985	2985	0
376	20241119	133100	103584730	2985	2985	2985	2985	0
377	20241119	133000	103584730	2985	2985	2985	2985	1
378	20241119	132900	103581745	2975	2975	2975	2975	10
379	20241119	132800	103551995	2985	2985	2985	2985	0
380	20241119	132700	103551995	2985	2985	2985	2985	0
381	20241119	132600	103551995	2985	2985	2985	2985	0
382	20241119	132500	103551995	2985	2985	2985	2970	3
383	20241119	132400	103543055	2985	2985	2985	2985	0
384	20241119	132300	103543055	2985	2985	2985	2985	0
385	20241119	132200	103543055	2985	2985	2985	2985	0
386	20241119	132100	103543055	2985	2985	2985	2985	1
387	20241119	132000	103540070	2970	2970	2970	2970	33
388	20241119	131900	103442060	2970	2970	2970	2970	2
389	20241119	131800	103436120	2975	2975	2975	2975	20
390	20241119	131700	103376620	2990	2990	2990	2990	0
391	20241119	131600	103376620	2990	2990	2990	2990	0
392	20241119	131500	103376620	2990	2990	2990	2990	3
393	20241119	131400	103367650	2990	2990	2990	2990	0
394	20241119	131300	103367650	2990	2990	2990	2990	0
395	20241119	131200	103367650	2990	2990	2990	2990	0
396	20241119	131100	103367650	2990	2990	2990	2990	0
397	20241119	131000	103367650	2990	2990	2990	2990	0
398	20241119	130900	103367650	2990	2990	2990	2990	0
399	20241119	130800	103367650	2990	2990	2990	2990	0
400	20241119	130700	103367650	2990	2990	2990	2990	0
401	20241119	130600	103367650	2990	2990	2990	2990	1
402	20241119	130500	103364660	2975	2975	2975	2975	0
403	20241119	130400	103364660	2975	2975	2975	2975	1
404	20241119	130300	103361685	2975	2975	2975	2975	1
405	20241119	130200	103358710	2970	2970	2970	2970	30
406	20241119	130100	103269610	2975	2975	2975	2975	18
407	20241119	130000	103216060	2975	2975	2975	2975	0
408	20241119	125900	103216060	2975	2975	2975	2975	20
409	20241119	125800	103156560	2970	2970	2970	2970	0
410	20241119	125700	103156560	2970	2970	2970	2970	0
411	20241119	125600	103156560	2970	2970	2970	2970	0
412	20241119	125500	103156560	2970	2980	2980	2970	7000
413	20241119	125400	82363435	2990	2990	2990	2990	0
414	20241119	125300	82363435	2990	2990	2990	2990	0
415	20241119	125200	82363435	2990	2990	2990	2990	0
416	20241119	125100	82363435	2990	2990	2990	2990	1
417	20241119	125000	82360445	2985	2985	2985	2985	20
418	20241119	124900	82300745	2990	2990	2990	2990	0
419	20241119	124800	82300745	2990	2990	2990	2990	0
420	20241119	124700	82300745	2990	2990	2990	2990	0
421	20241119	124600	82300745	2990	2990	2990	2990	0
422	20241119	124500	82300745	2990	2980	2990	2980	635
423	20241119	124400	80408395	2980	2980	2980	2980	0
424	20241119	124300	80408395	2980	2980	2980	2980	3
425	20241119	124200	80399455	2980	2980	2980	2980	1
426	20241119	124100	80396475	2980	2980	2980	2980	0
427	20241119	124000	80396475	2980	2980	2980	2980	1
428	20241119	123900	80393495	2980	2980	2980	2980	1
429	20241119	123800	80390515	2975	2975	2975	2975	0
430	20241119	123700	80390515	2975	2975	2975	2975	2
431	20241119	123600	80384565	2975	2975	2975	2975	0
432	20241119	123500	80384565	2975	2975	2975	2975	0
433	20241119	123400	80384565	2975	2975	2975	2975	0
434	20241119	123300	80384565	2975	2975	2975	2975	0
435	20241119	123200	80384565	2975	2975	2975	2975	0
436	20241119	123100	80384565	2975	2975	2975	2975	0
437	20241119	123000	80384565	2975	2975	2975	2975	0
438	20241119	122900	80384565	2975	2975	2975	2975	0
439	20241119	122800	80384565	2975	2975	2975	2975	0
440	20241119	122700	80384565	2975	2975	2975	2975	0
441	20241119	122600	80384565	2975	2975	2975	2975	0
442	20241119	122500	80384565	2975	2975	2975	2975	46
443	20241119	122400	80247715	2980	2980	2980	2980	0
444	20241119	122300	80247715	2980	2980	2980	2980	0
445	20241119	122200	80247715	2980	2980	2980	2980	0
446	20241119	122100	80247715	2980	2975	2980	2975	51
447	20241119	122000	80095985	2980	2980	2980	2980	0
448	20241119	121900	80095985	2980	2980	2980	2980	1
449	20241119	121800	80093005	2970	2975	2975	2970	700
450	20241119	121700	78013530	2975	2975	2975	2975	0
451	20241119	121600	78013530	2975	2975	2975	2975	5
452	20241119	121500	77998655	2980	2980	2980	2980	0
453	20241119	121400	77998655	2980	2980	2980	2980	0
454	20241119	121300	77998655	2980	2975	2980	2970	47
455	20241119	121200	77859025	2980	2980	2980	2980	0
456	20241119	121100	77859025	2980	2980	2980	2980	0
457	20241119	121000	77859025	2980	2980	2980	2980	1
458	20241119	120900	77856045	2980	2980	2980	2980	1
459	20241119	120800	77853065	2970	2970	2970	2970	0
460	20241119	120700	77853065	2970	2970	2970	2970	0
461	20241119	120600	77853065	2970	2970	2970	2970	0
462	20241119	120500	77853065	2970	2970	2970	2970	0
463	20241119	120400	77853065	2970	2975	2975	2970	250
464	20241119	120300	77110445	2980	2980	2980	2980	0
465	20241119	120200	77110445	2980	2980	2980	2980	0
466	20241119	120100	77110445	2980	2980	2980	2980	0
467	20241119	120000	77110445	2980	2980	2980	2980	0
468	20241119	115900	77110445	2980	2980	2980	2980	0
469	20241119	115800	77110445	2980	2980	2980	2980	0
470	20241119	115700	77110445	2980	2980	2980	2980	0
471	20241119	115600	77110445	2980	2980	2980	2980	0
472	20241119	115500	77110445	2980	2980	2980	2980	0
473	20241119	115400	77110445	2980	2980	2980	2980	0
474	20241119	115300	77110445	2980	2980	2980	2980	0
475	20241119	115200	77110445	2980	2980	2980	2980	0
476	20241119	115100	77110445	2980	2980	2980	2980	0
477	20241119	115000	77110445	2980	2980	2980	2980	0
478	20241119	114900	77110445	2980	2980	2980	2980	6
479	20241119	114800	77092565	2975	2975	2975	2975	0
480	20241119	114700	77092565	2975	2975	2975	2975	0
481	20241119	114600	77092565	2975	2980	2980	2975	114
482	20241119	114500	76753395	2980	2980	2980	2980	206
483	20241119	114400	76139515	2980	2980	2980	2980	0
484	20241119	114300	76139515	2980	2980	2980	2980	0
485	20241119	114200	76139515	2980	2980	2980	2980	0
486	20241119	114100	76139515	2980	2980	2980	2980	0
487	20241119	114000	76139515	2980	2980	2980	2980	0
488	20241119	113900	76139515	2980	2980	2980	2980	0
489	20241119	113800	76139515	2980	2975	2980	2975	2
490	20241119	113700	76133560	2975	2975	2975	2975	5
491	20241119	113600	76118685	2975	2975	2975	2975	2
492	20241119	113500	76112735	2975	2975	2975	2975	0
493	20241119	113400	76112735	2975	2975	2975	2975	40
494	20241119	113300	75993735	2975	2975	2975	2975	666
495	20241119	113200	74012385	2975	2975	2975	2975	0
496	20241119	113100	74012385	2975	2975	2975	2975	0
497	20241119	113000	74012385	2975	2975	2975	2975	100
498	20241119	112900	73714885	2980	2980	2980	2980	0
499	20241119	112800	73714885	2980	2980	2980	2980	0
500	20241119	112700	73714885	2980	2980	2980	2980	1
501	20241119	112600	73711905	2975	2975	2975	2975	0
502	20241119	112500	73711905	2975	2975	2975	2975	0
503	20241119	112400	73711905	2975	2975	2975	2975	0
504	20241119	112300	73711905	2975	2975	2975	2975	0
505	20241119	112200	73711905	2975	2975	2975	2975	46
506	20241119	112100	73575055	2975	2975	2975	2975	0
507	20241119	112000	73575055	2975	2975	2975	2975	0
508	20241119	111900	73575055	2975	2975	2975	2975	0
509	20241119	111800	73575055	2975	2975	2975	2975	1
510	20241119	111700	73572080	2975	2975	2975	2975	0
511	20241119	111600	73572080	2975	2975	2975	2975	0
512	20241119	111500	73572080	2975	2975	2975	2975	0
513	20241119	111400	73572080	2975	2975	2975	2975	0
514	20241119	111300	73572080	2975	2975	2975	2975	0
515	20241119	111200	73572080	2975	2975	2975	2975	2630
516	20241119	111100	65747830	2975	2975	2975	2975	639
517	20241119	111000	63846805	2980	2980	2980	2980	0
518	20241119	110900	63846805	2980	2980	2980	2980	0
519	20241119	110800	63846805	2980	2980	2980	2980	0
520	20241119	110700	63846805	2980	2980	2980	2980	0
521	20241119	110600	63846805	2980	2980	2980	2980	103
522	20241119	110500	63539865	2990	2990	2990	2990	0
523	20241119	110400	63539865	2990	2990	2990	2990	0
524	20241119	110300	63539865	2990	2990	2990	2990	0
525	20241119	110200	63539865	2990	2990	2990	2990	1
526	20241119	110100	63536875	2980	2980	2980	2980	0
527	20241119	110000	63536875	2980	2980	2980	2980	343
528	20241119	105900	62514735	2980	2980	2980	2980	0
529	20241119	105800	62514735	2980	2980	2980	2980	0
530	20241119	105700	62514735	2980	2980	2980	2980	0
531	20241119	105600	62514735	2980	2980	2980	2980	0
532	20241119	105500	62514735	2980	2980	2980	2980	391
533	20241119	105400	61349555	2985	2985	2985	2985	0
534	20241119	105300	61349555	2985	2985	2985	2985	0
535	20241119	105200	61349555	2985	2985	2985	2985	0
536	20241119	105100	61349555	2985	2985	2985	2985	0
537	20241119	105000	61349555	2985	2985	2985	2985	0
538	20241119	104900	61349555	2985	2985	2985	2985	0
539	20241119	104800	61349555	2985	2985	2985	2985	0
540	20241119	104700	61349555	2985	2985	2985	2985	0
541	20241119	104600	61349555	2985	2985	2985	2985	0
542	20241119	104500	61349555	2985	2985	2985	2985	0
543	20241119	104400	61349555	2985	2985	2985	2985	13
544	20241119	104300	61310750	2990	2990	2990	2990	0
545	20241119	104200	61310750	2990	2990	2990	2990	0
546	20241119	104100	61310750	2990	2990	2990	2990	0
547	20241119	104000	61310750	2990	2990	2990	2990	0
548	20241119	103900	61310750	2990	2990	2990	2990	0
549	20241119	103800	61310750	2990	2990	2990	2990	0
550	20241119	103700	61310750	2990	2990	2990	2990	0
551	20241119	103600	61310750	2990	2990	2990	2990	0
552	20241119	103500	61310750	2990	2990	2990	2990	0
553	20241119	103400	61310750	2990	2990	2990	2990	0
554	20241119	103300	61310750	2990	2990	2990	2990	0
555	20241119	103200	61310750	2990	2990	2990	2990	1
556	20241119	103100	61307760	2975	2975	2975	2975	50
557	20241119	103000	61159010	2975	2975	2975	2975	0
558	20241119	102900	61159010	2975	2975	2975	2975	0
559	20241119	102800	61159010	2975	2980	2980	2975	502
560	20241119	102700	59665500	2990	2990	2990	2990	0
561	20241119	102600	59665500	2990	2990	2990	2990	0
562	20241119	102500	59665500	2990	2990	2990	2990	0
563	20241119	102400	59665500	2990	2990	2990	2990	5
564	20241119	102300	59650550	2990	2990	2990	2990	1
565	20241119	102200	59647560	2990	2990	2990	2990	1
566	20241119	102100	59644570	2980	2980	2980	2980	46
567	20241119	102000	59507490	2990	2990	2990	2990	0
568	20241119	101900	59507490	2990	2990	2990	2990	0
569	20241119	101800	59507490	2990	2980	2990	2975	493
570	20241119	101700	58039045	2990	2990	2990	2990	0
571	20241119	101600	58039045	2990	2990	2990	2990	0
572	20241119	101500	58039045	2990	2990	2990	2990	0
573	20241119	101400	58039045	2990	2990	2990	2990	0
574	20241119	101300	58039045	2990	2990	2990	2990	0
575	20241119	101200	58039045	2990	2990	2990	2990	13
576	20241119	101100	58000175	2990	2990	2990	2990	0
577	20241119	101000	58000175	2990	2975	2990	2975	13
578	20241119	100900	57961485	2990	2990	2990	2990	0
579	20241119	100800	57961485	2990	2990	2990	2990	0
580	20241119	100700	57961485	2990	2990	2990	2990	2
581	20241119	100600	57955505	2990	2990	2990	2990	0
582	20241119	100500	57955505	2990	2990	2990	2990	2
583	20241119	100400	57949525	2990	2990	2990	2990	0
584	20241119	100300	57949525	2990	2990	2990	2990	70
585	20241119	100200	57740225	2995	2995	2995	2995	0
586	20241119	100100	57740225	2995	2995	2995	2995	0
587	20241119	100000	57740225	2995	2995	2995	2995	0
588	20241119	095900	57740225	2995	2980	2995	2970	3301
589	20241119	095800	47925845	2995	2995	2995	2995	0
590	20241119	095700	47925845	2995	2995	2995	2995	0
591	20241119	095600	47925845	2995	2995	2995	2995	0
592	20241119	095500	47925845	2995	2995	2995	2995	0
593	20241119	095400	47925845	2995	2995	2995	2995	0
594	20241119	095300	47925845	2995	2995	2995	2995	1
595	20241119	095200	47922850	3000	3000	3000	3000	0
596	20241119	095100	47922850	3000	3000	3000	3000	0
597	20241119	095000	47922850	3000	3000	3000	3000	1
598	20241119	094900	47919850	2995	2995	2995	2995	334
599	20241119	094800	46919520	2995	2995	2995	2995	1
600	20241119	094700	46916525	2980	2990	2990	2980	2000
601	20241119	094600	40948725	2990	2995	2995	2990	101
602	20241119	094500	40646730	2990	2990	2990	2990	134
603	20241119	094400	40246070	2990	2990	2990	2990	0
604	20241119	094300	40246070	2990	2990	2990	2990	0
605	20241119	094200	40246070	2990	2990	2990	2990	1000
606	20241119	094100	37256070	2995	2995	2995	2995	0
607	20241119	094000	37256070	2995	2995	2995	2995	0
608	20241119	093900	37256070	2995	2995	2995	2995	515
609	20241119	093800	35713645	3005	3005	3005	3005	0
610	20241119	093700	35713645	3005	3005	3005	3005	0
611	20241119	093600	35713645	3005	3000	3005	3000	206
612	20241119	093500	35095615	3000	3000	3000	3000	0
613	20241119	093400	35095615	3000	3000	3000	3000	4
614	20241119	093300	35083615	3000	3000	3000	3000	2
615	20241119	093200	35077615	3000	3000	3000	3000	250
616	20241119	093100	34327615	3000	3000	3000	3000	0
617	20241119	093000	34327615	3000	3000	3000	3000	41
618	20241119	092900	34204615	2990	2990	2990	2990	0
619	20241119	092800	34204615	2990	2990	2990	2990	4177
620	20241119	092700	21715385	2990	2990	2990	2990	3138
621	20241119	092600	12332765	3000	3000	3000	3000	0
622	20241119	092500	12332765	3000	3000	3000	3000	0
623	20241119	092400	12332765	3000	3000	3000	3000	100
624	20241119	092300	12032765	3000	3000	3000	3000	0
625	20241119	092200	12032765	3000	3000	3000	3000	0
626	20241119	092100	12032765	3000	3000	3000	3000	500
627	20241119	092000	10532765	3000	3000	3000	3000	1
628	20241119	091900	10529765	2980	2980	2980	2980	0
629	20241119	091800	10529765	2980	2980	2980	2980	9
630	20241119	091700	10502945	3000	3000	3000	3000	1
631	20241119	091600	10499945	2995	2985	2995	2985	125
632	20241119	091500	10126170	2970	2970	2970	2970	2
633	20241119	091400	10120230	2975	2975	2975	2975	438
634	20241119	091300	8817180	2975	2980	2980	2975	907
635	20241119	091200	6118805	2980	2980	2980	2980	1
636	20241119	091100	6115825	2985	2985	2985	2985	0
637	20241119	091000	6115825	2985	2985	2985	2985	16
638	20241119	090900	6068065	3000	3000	3000	3000	0
639	20241119	090800	6068065	3000	3000	3000	3000	0
640	20241119	090700	6068065	3000	2990	3000	2990	1052
641	20241119	090600	2912585	3000	3000	3000	3000	0
642	20241119	090500	2912585	3000	3000	3000	3000	38
643	20241119	090400	2798585	3000	3000	3000	3000	0
644	20241119	090300	2798585	3000	2985	3000	2985	204
645	20241119	090200	2189375	2985	2985	2985	2985	59
646	20241119	090100	2013260	2985	2990	2990	2985	551
647	20241119	090000	366000	3000	3000	3000	3000	122