KissMeData/177830/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202200	61144520	2980	2980	2980	2980	3107
3	20241119	202100	61144520	2980	2980	2980	2980	0
4	20241119	202000	61144520	2980	2980	2980	2980	0
5	20241119	201900	61144520	2980	2980	2980	2980	0
6	20241119	201800	61144520	2980	2980	2980	2980	0
7	20241119	201700	61144520	2980	2980	2980	2980	0
8	20241119	201600	61144520	2980	2980	2980	2980	0
9	20241119	201500	61144520	2980	2980	2980	2980	0
10	20241119	201400	61144520	2980	2980	2980	2980	0
11	20241119	201300	61144520	2980	2980	2980	2980	0
12	20241119	201200	61144520	2980	2980	2980	2980	0
13	20241119	201100	61144520	2980	2980	2980	2980	0
14	20241119	201000	61144520	2980	2980	2980	2980	0
15	20241119	200900	61144520	2980	2980	2980	2980	0
16	20241119	200800	61144520	2980	2980	2980	2980	0
17	20241119	200700	61144520	2980	2980	2980	2980	0
18	20241119	200600	61144520	2980	2980	2980	2980	0
19	20241119	200500	61144520	2980	2980	2980	2980	0
20	20241119	200400	61144520	2980	2980	2980	2980	0
21	20241119	200300	61144520	2980	2980	2980	2980	0
22	20241119	200200	61144520	2980	2980	2980	2980	0
23	20241119	200100	61144520	2980	2980	2980	2980	0
24	20241119	200000	61144520	2980	2980	2980	2980	0
25	20241119	195900	61144520	2980	2980	2980	2980	0
26	20241119	195800	61144520	2980	2980	2980	2980	0
27	20241119	195700	61144520	2980	2980	2980	2980	0
28	20241119	195600	61144520	2980	2980	2980	2980	0
29	20241119	195500	61144520	2980	2980	2980	2980	0
30	20241119	195400	61144520	2980	2980	2980	2980	0
31	20241119	195300	61144520	2980	2980	2980	2980	0
32	20241119	195200	61144520	2980	2980	2980	2980	3107
33	20241119	195100	61144520	2980	2980	2980	2980	0
34	20241119	195000	61144520	2980	2980	2980	2980	0
35	20241119	194900	61144520	2980	2980	2980	2980	0
36	20241119	194800	61144520	2980	2980	2980	2980	0
37	20241119	194700	61144520	2980	2980	2980	2980	0
38	20241119	194600	61144520	2980	2980	2980	2980	0
39	20241119	194500	61144520	2980	2980	2980	2980	0
40	20241119	194400	61144520	2980	2980	2980	2980	0
41	20241119	194300	61144520	2980	2980	2980	2980	0
42	20241119	194200	61144520	2980	2980	2980	2980	0
43	20241119	194100	61144520	2980	2980	2980	2980	0
44	20241119	194000	61144520	2980	2980	2980	2980	0
45	20241119	193900	61144520	2980	2980	2980	2980	0
46	20241119	193800	61144520	2980	2980	2980	2980	0
47	20241119	193700	61144520	2980	2980	2980	2980	0
48	20241119	193600	61144520	2980	2980	2980	2980	0
49	20241119	193500	61144520	2980	2980	2980	2980	0
50	20241119	193400	61144520	2980	2980	2980	2980	0
51	20241119	193300	61144520	2980	2980	2980	2980	0
52	20241119	193200	61144520	2980	2980	2980	2980	0
53	20241119	193100	61144520	2980	2980	2980	2980	0
54	20241119	193000	61144520	2980	2980	2980	2980	0
55	20241119	192900	61144520	2980	2980	2980	2980	0
56	20241119	192800	61144520	2980	2980	2980	2980	0
57	20241119	192700	61144520	2980	2980	2980	2980	0
58	20241119	192600	61144520	2980	2980	2980	2980	0
59	20241119	192500	61144520	2980	2980	2980	2980	0
60	20241119	192400	61144520	2980	2980	2980	2980	0
61	20241119	192300	61144520	2980	2980	2980	2980	0
62	20241119	192200	61144520	2980	2980	2980	2980	3107
63	20241119	192100	61144520	2980	2980	2980	2980	0
64	20241119	192000	61144520	2980	2980	2980	2980	0
65	20241119	191900	61144520	2980	2980	2980	2980	0
66	20241119	191800	61144520	2980	2980	2980	2980	0
67	20241119	191700	61144520	2980	2980	2980	2980	0
68	20241119	191600	61144520	2980	2980	2980	2980	0
69	20241119	191500	61144520	2980	2980	2980	2980	0
70	20241119	191400	61144520	2980	2980	2980	2980	0
71	20241119	191300	61144520	2980	2980	2980	2980	0
72	20241119	191200	61144520	2980	2980	2980	2980	0
73	20241119	191100	61144520	2980	2980	2980	2980	0
74	20241119	191000	61144520	2980	2980	2980	2980	0
75	20241119	190900	61144520	2980	2980	2980	2980	0
76	20241119	190800	61144520	2980	2980	2980	2980	0
77	20241119	190700	61144520	2980	2980	2980	2980	0
78	20241119	190600	61144520	2980	2980	2980	2980	0
79	20241119	190500	61144520	2980	2980	2980	2980	0
80	20241119	190400	61144520	2980	2980	2980	2980	0
81	20241119	190300	61144520	2980	2980	2980	2980	0
82	20241119	190200	61144520	2980	2980	2980	2980	0
83	20241119	190100	61144520	2980	2980	2980	2980	0
84	20241119	190000	61144520	2980	2980	2980	2980	0
85	20241119	185900	61144520	2980	2980	2980	2980	0
86	20241119	185800	61144520	2980	2980	2980	2980	0
87	20241119	185700	61144520	2980	2980	2980	2980	0
88	20241119	185600	61144520	2980	2980	2980	2980	0
89	20241119	185500	61144520	2980	2980	2980	2980	0
90	20241119	185400	61144520	2980	2980	2980	2980	0
91	20241119	185300	61144520	2980	2980	2980	2980	0
92	20241119	185200	61144520	2980	2980	2980	2980	3107
93	20241119	185100	61144520	2980	2980	2980	2980	0
94	20241119	185000	61144520	2980	2980	2980	2980	0
95	20241119	184900	61144520	2980	2980	2980	2980	0
96	20241119	184800	61144520	2980	2980	2980	2980	0
97	20241119	184700	61144520	2980	2980	2980	2980	0
98	20241119	184600	61144520	2980	2980	2980	2980	0
99	20241119	184500	61144520	2980	2980	2980	2980	0
100	20241119	184400	61144520	2980	2980	2980	2980	0
101	20241119	184300	61144520	2980	2980	2980	2980	0
102	20241119	184200	61144520	2980	2980	2980	2980	0
103	20241119	184100	61144520	2980	2980	2980	2980	0
104	20241119	184000	61144520	2980	2980	2980	2980	0
105	20241119	183900	61144520	2980	2980	2980	2980	0
106	20241119	183800	61144520	2980	2980	2980	2980	0
107	20241119	183700	61144520	2980	2980	2980	2980	0
108	20241119	183600	61144520	2980	2980	2980	2980	0
109	20241119	183500	61144520	2980	2980	2980	2980	0
110	20241119	183400	61144520	2980	2980	2980	2980	0
111	20241119	183300	61144520	2980	2980	2980	2980	0
112	20241119	183200	61144520	2980	2980	2980	2980	0
113	20241119	183100	61144520	2980	2980	2980	2980	0
114	20241119	183000	61144520	2980	2980	2980	2980	0
115	20241119	182900	61144520	2980	2980	2980	2980	0
116	20241119	182800	61144520	2980	2980	2980	2980	0
117	20241119	182700	61144520	2980	2980	2980	2980	0
118	20241119	182600	61144520	2980	2980	2980	2980	0
119	20241119	182500	61144520	2980	2980	2980	2980	0
120	20241119	182400	61144520	2980	2980	2980	2980	0
121	20241119	182300	61144520	2980	2980	2980	2980	0
122	20241119	182200	61144520	2980	2980	2980	2980	3107
123	20241119	182100	61144520	2980	2980	2980	2980	0
124	20241119	182000	61144520	2980	2980	2980	2980	0
125	20241119	181900	61144520	2980	2980	2980	2980	0
126	20241119	181800	61144520	2980	2980	2980	2980	0
127	20241119	181700	61144520	2980	2980	2980	2980	0
128	20241119	181600	61144520	2980	2980	2980	2980	0
129	20241119	181500	61144520	2980	2980	2980	2980	0
130	20241119	181400	61144520	2980	2980	2980	2980	0
131	20241119	181300	61144520	2980	2980	2980	2980	0
132	20241119	181200	61144520	2980	2980	2980	2980	0
133	20241119	181100	61144520	2980	2980	2980	2980	0
134	20241119	181000	61144520	2980	2980	2980	2980	0
135	20241119	180900	61144520	2980	2980	2980	2980	0
136	20241119	180800	61144520	2980	2980	2980	2980	0
137	20241119	180700	61144520	2980	2980	2980	2980	0
138	20241119	180600	61144520	2980	2980	2980	2980	0
139	20241119	180500	61144520	2980	2980	2980	2980	0
140	20241119	180400	61144520	2980	2980	2980	2980	0
141	20241119	180300	61144520	2980	2980	2980	2980	0
142	20241119	180200	61144520	2980	2980	2980	2980	0
143	20241119	180100	61144520	2980	2980	2980	2980	0
144	20241119	180000	61144520	2980	2980	2980	2980	0
145	20241119	175900	61144520	2980	2980	2980	2980	0
146	20241119	175800	61144520	2980	2980	2980	2980	0
147	20241119	175700	61144520	2980	2980	2980	2980	0
148	20241119	175600	61144520	2980	2980	2980	2980	0
149	20241119	175500	61144520	2980	2980	2980	2980	0
150	20241119	175400	61144520	2980	2980	2980	2980	0
151	20241119	175300	61144520	2980	2980	2980	2980	0
152	20241119	175200	61144520	2980	2980	2980	2980	3107
153	20241119	175100	61144520	2980	2980	2980	2980	0
154	20241119	175000	61144520	2980	2980	2980	2980	0
155	20241119	174900	61144520	2980	2980	2980	2980	0
156	20241119	174800	61144520	2980	2980	2980	2980	0
157	20241119	174700	61144520	2980	2980	2980	2980	0
158	20241119	174600	61144520	2980	2980	2980	2980	0
159	20241119	174500	61144520	2980	2980	2980	2980	0
160	20241119	174400	61144520	2980	2980	2980	2980	0
161	20241119	174300	61144520	2980	2980	2980	2980	0
162	20241119	174200	61144520	2980	2980	2980	2980	0
163	20241119	174100	61144520	2980	2980	2980	2980	0
164	20241119	174000	61144520	2980	2980	2980	2980	0
165	20241119	173900	61144520	2980	2980	2980	2980	0
166	20241119	173800	61144520	2980	2980	2980	2980	0
167	20241119	173700	61144520	2980	2980	2980	2980	0
168	20241119	173600	61144520	2980	2980	2980	2980	0
169	20241119	173500	61144520	2980	2980	2980	2980	0
170	20241119	173400	61144520	2980	2980	2980	2980	0
171	20241119	173300	61144520	2980	2980	2980	2980	0
172	20241119	173200	61144520	2980	2980	2980	2980	0
173	20241119	173100	61144520	2980	2980	2980	2980	0
174	20241119	173000	61144520	2980	2980	2980	2980	0
175	20241119	172900	61144520	2980	2980	2980	2980	0
176	20241119	172800	61144520	2980	2980	2980	2980	0
177	20241119	172700	61144520	2980	2980	2980	2980	0
178	20241119	172600	61144520	2980	2980	2980	2980	0
179	20241119	172500	61144520	2980	2980	2980	2980	0
180	20241119	172400	61144520	2980	2980	2980	2980	0
181	20241119	172300	61144520	2980	2980	2980	2980	0
182	20241119	172200	61144520	2980	2980	2980	2980	3107
183	20241119	172100	61144520	2980	2980	2980	2980	0
184	20241119	172000	61144520	2980	2980	2980	2980	0
185	20241119	171900	61144520	2980	2980	2980	2980	0
186	20241119	171800	61144520	2980	2980	2980	2980	0
187	20241119	171700	61144520	2980	2980	2980	2980	0
188	20241119	171600	61144520	2980	2980	2980	2980	0
189	20241119	171500	61144520	2980	2980	2980	2980	0
190	20241119	171400	61144520	2980	2980	2980	2980	0
191	20241119	171300	61144520	2980	2980	2980	2980	0
192	20241119	171200	61144520	2980	2980	2980	2980	0
193	20241119	171100	61144520	2980	2980	2980	2980	0
194	20241119	171000	61144520	2980	2980	2980	2980	0
195	20241119	170900	61144520	2980	2980	2980	2980	0
196	20241119	170800	61144520	2980	2980	2980	2980	0
197	20241119	170700	61144520	2980	2980	2980	2980	0
198	20241119	170600	61144520	2980	2980	2980	2980	0
199	20241119	170500	61144520	2980	2980	2980	2980	0
200	20241119	170400	61144520	2980	2980	2980	2980	0
201	20241119	170300	61144520	2980	2980	2980	2980	0
202	20241119	170200	61144520	2980	2980	2980	2980	0
203	20241119	170100	61144520	2980	2980	2980	2980	0
204	20241119	170000	61144520	2980	2980	2980	2980	0
205	20241119	165900	61144520	2980	2980	2980	2980	0
206	20241119	165800	61144520	2980	2980	2980	2980	0
207	20241119	165700	61144520	2980	2980	2980	2980	0
208	20241119	165600	61144520	2980	2980	2980	2980	0
209	20241119	165500	61144520	2980	2980	2980	2980	0
210	20241119	165400	61144520	2980	2980	2980	2980	0
211	20241119	165300	61144520	2980	2980	2980	2980	0
212	20241119	165200	61144520	2980	2980	2980	2980	3107
213	20241119	165100	61144520	2980	2980	2980	2980	0
214	20241119	165000	61144520	2980	2980	2980	2980	0
215	20241119	164900	61144520	2980	2980	2980	2980	0
216	20241119	164800	61144520	2980	2980	2980	2980	0
217	20241119	164700	61144520	2980	2980	2980	2980	0
218	20241119	164600	61144520	2980	2980	2980	2980	0
219	20241119	164500	61144520	2980	2980	2980	2980	0
220	20241119	164400	61144520	2980	2980	2980	2980	0
221	20241119	164300	61144520	2980	2980	2980	2980	0
222	20241119	164200	61144520	2980	2980	2980	2980	0
223	20241119	164100	61144520	2980	2980	2980	2980	0
224	20241119	164000	61144520	2980	2980	2980	2980	0
225	20241119	163900	61144520	2980	2980	2980	2980	0
226	20241119	163800	61144520	2980	2980	2980	2980	0
227	20241119	163700	61144520	2980	2980	2980	2980	0
228	20241119	163600	61144520	2980	2980	2980	2980	0
229	20241119	163500	61144520	2980	2980	2980	2980	0
230	20241119	163400	61144520	2980	2980	2980	2980	0
231	20241119	163300	61144520	2980	2980	2980	2980	0
232	20241119	163200	61144520	2980	2980	2980	2980	0
233	20241119	163100	61144520	2980	2980	2980	2980	0
234	20241119	163000	61144520	2980	2980	2980	2980	0
235	20241119	162900	61144520	2980	2980	2980	2980	0
236	20241119	162800	61144520	2980	2980	2980	2980	0
237	20241119	162700	61144520	2980	2980	2980	2980	0
238	20241119	162600	61144520	2980	2980	2980	2980	0
239	20241119	162500	61144520	2980	2980	2980	2980	0
240	20241119	162400	61144520	2980	2980	2980	2980	0
241	20241119	162300	61144520	2980	2980	2980	2980	0
242	20241119	162200	61144520	2980	2980	2980	2980	3107
243	20241119	162100	61144520	2980	2980	2980	2980	0
244	20241119	162000	61144520	2980	2980	2980	2980	0
245	20241119	161900	61144520	2980	2980	2980	2980	0
246	20241119	161800	61144520	2980	2980	2980	2980	0
247	20241119	161700	61144520	2980	2980	2980	2980	0
248	20241119	161600	61144520	2980	2980	2980	2980	0
249	20241119	161500	61144520	2980	2980	2980	2980	0
250	20241119	161400	61144520	2980	2980	2980	2980	0
251	20241119	161300	61144520	2980	2980	2980	2980	0
252	20241119	161200	61144520	2980	2980	2980	2980	0
253	20241119	161100	61144520	2980	2980	2980	2980	0
254	20241119	161000	61144520	2980	2980	2980	2980	0
255	20241119	160900	61144520	2980	2980	2980	2980	0
256	20241119	160800	61144520	2980	2980	2980	2980	0
257	20241119	160700	61144520	2980	2980	2980	2980	0
258	20241119	160600	61144520	2980	2980	2980	2980	0
259	20241119	160500	61144520	2980	2980	2980	2980	0
260	20241119	160400	61144520	2980	2980	2980	2980	0
261	20241119	160300	61144520	2980	2980	2980	2980	0
262	20241119	160200	61144520	2980	2980	2980	2980	0
263	20241119	160100	61144520	2980	2980	2980	2980	0
264	20241119	160000	61144520	2980	2980	2980	2980	0
265	20241119	155900	61144520	2980	2980	2980	2980	0
266	20241119	155800	61144520	2980	2980	2980	2980	0
267	20241119	155700	61144520	2980	2980	2980	2980	0
268	20241119	155600	61144520	2980	2980	2980	2980	0
269	20241119	155500	61144520	2980	2980	2980	2980	0
270	20241119	155400	61144520	2980	2980	2980	2980	0
271	20241119	155300	61144520	2980	2980	2980	2980	0
272	20241119	155200	61144520	2980	2980	2980	2980	3107
273	20241119	155100	61144520	2980	2980	2980	2980	0
274	20241119	155000	61144520	2980	2980	2980	2980	0
275	20241119	154900	61144520	2980	2980	2980	2980	0
276	20241119	154800	61144520	2980	2980	2980	2980	0
277	20241119	154700	61144520	2980	2980	2980	2980	0
278	20241119	154600	61144520	2980	2980	2980	2980	0
279	20241119	154500	61144520	2980	2980	2980	2980	0
280	20241119	154400	61144520	2980	2980	2980	2980	0
281	20241119	154300	61144520	2980	2980	2980	2980	0
282	20241119	154200	61144520	2980	2980	2980	2980	0
283	20241119	154100	61144520	2980	2980	2980	2980	0
284	20241119	154000	61144520	2980	2980	2980	2980	0
285	20241119	153900	61144520	2980	2980	2980	2980	0
286	20241119	153800	61144520	2980	2980	2980	2980	0
287	20241119	153700	61144520	2980	2980	2980	2980	0
288	20241119	153600	61144520	2980	2980	2980	2980	0
289	20241119	153500	61144520	2980	2980	2980	2980	0
290	20241119	153400	61144520	2980	2980	2980	2980	0
291	20241119	153300	61144520	2980	2980	2980	2980	0
292	20241119	153200	61144520	2980	2980	2980	2980	0
293	20241119	153100	61144520	2980	2980	2980	2980	0
294	20241119	153000	61144520	2980	2980	2980	2980	3107
295	20241119	152900	51885660	2995	2995	2995	2995	0
296	20241119	152800	51885660	2995	2995	2995	2995	0
297	20241119	152700	51885660	2995	2995	2995	2995	0
298	20241119	152600	51885660	2995	2995	2995	2995	0
299	20241119	152500	51885660	2995	2995	2995	2995	0
300	20241119	152400	51885660	2995	2995	2995	2995	0
301	20241119	152300	51885660	2995	2995	2995	2995	0
302	20241119	152200	51885660	2995	2995	2995	2995	0
303	20241119	152100	51885660	2995	2995	2995	2995	0
304	20241119	152000	51885660	2995	2995	2995	2995	0
305	20241119	151900	51885660	2995	2995	2995	2995	0
306	20241119	151800	51885660	2995	2995	2995	2995	0
307	20241119	151700	51885660	2995	2995	2995	2995	0
308	20241119	151600	51885660	2995	2995	2995	2995	0
309	20241119	151500	51885660	2995	2995	2995	2995	0
310	20241119	151400	51885660	2995	2995	2995	2995	0
311	20241119	151300	51885660	2995	2995	2995	2995	0
312	20241119	151200	51885660	2995	2995	2995	2995	100
313	20241119	151100	51586160	2995	2995	2995	2995	34
314	20241119	151000	51484330	2995	2995	2995	2995	0
315	20241119	150900	51484330	2995	2995	2995	2995	0
316	20241119	150800	51484330	2995	2995	2995	2995	0
317	20241119	150700	51484330	2995	2995	2995	2995	0
318	20241119	150600	51484330	2995	2995	2995	2995	0
319	20241119	150500	51484330	2995	2995	2995	2995	0
320	20241119	150400	51484330	2995	2995	2995	2995	0
321	20241119	150300	51484330	2995	2995	2995	2995	0
322	20241119	150200	51484330	2995	2995	2995	2995	0
323	20241119	150100	51484330	2995	2995	2995	2995	0
324	20241119	150000	51484330	2995	2995	2995	2995	0
325	20241119	145900	51484330	2995	2995	2995	2995	0
326	20241119	145800	51484330	2995	2995	2995	2995	0
327	20241119	145700	51484330	2995	2995	2995	2995	0
328	20241119	145600	51484330	2995	2995	2995	2995	0
329	20241119	145500	51484330	2995	2995	2995	2995	0
330	20241119	145400	51484330	2995	2995	2995	2995	0
331	20241119	145300	51484330	2995	2995	2995	2995	0
332	20241119	145200	51484330	2995	2995	2995	2995	0
333	20241119	145100	51484330	2995	2995	2995	2995	0
334	20241119	145000	51484330	2995	2995	2995	2995	0
335	20241119	144900	51484330	2995	2995	2995	2995	0
336	20241119	144800	51484330	2995	2995	2995	2995	0
337	20241119	144700	51484330	2995	2995	2995	2995	0
338	20241119	144600	51484330	2995	2995	2995	2995	0
339	20241119	144500	51484330	2995	2995	2995	2995	0
340	20241119	144400	51484330	2995	2995	2995	2995	0
341	20241119	144300	51484330	2995	2995	2995	2995	0
342	20241119	144200	51484330	2995	2995	2995	2995	100
343	20241119	144100	51184830	2995	2995	2995	2995	0
344	20241119	144000	51184830	2995	2995	2995	2995	1143
345	20241119	143900	47761545	2995	2995	2995	2995	0
346	20241119	143800	47761545	2995	2995	2995	2995	0
347	20241119	143700	47761545	2995	2995	2995	2995	0
348	20241119	143600	47761545	2995	2995	2995	2995	0
349	20241119	143500	47761545	2995	2995	2995	2995	1
350	20241119	143400	47758550	2995	2995	2995	2995	0
351	20241119	143300	47758550	2995	2995	2995	2995	550
352	20241119	143200	46111300	2995	2995	2995	2995	0
353	20241119	143100	46111300	2995	2995	2995	2995	0
354	20241119	143000	46111300	2995	2995	2995	2995	9
355	20241119	142900	46084345	2995	2995	2995	2995	0
356	20241119	142800	46084345	2995	2995	2995	2995	0
357	20241119	142700	46084345	2995	2995	2995	2995	0
358	20241119	142600	46084345	2995	2995	2995	2995	1348
359	20241119	142500	42047085	2995	2995	2995	2995	0
360	20241119	142400	42047085	2995	2995	2995	2995	111
361	20241119	142300	41714640	2995	2995	2995	2995	0
362	20241119	142200	41714640	2995	2995	2995	2995	0
363	20241119	142100	41714640	2995	2995	2995	2995	0
364	20241119	142000	41714640	2995	2995	2995	2995	0
365	20241119	141900	41714640	2995	2995	2995	2995	0
366	20241119	141800	41714640	2995	2995	2995	2995	1
367	20241119	141700	41711645	2980	2980	2980	2980	0
368	20241119	141600	41711645	2980	2980	2980	2980	1
369	20241119	141500	41708665	2980	2980	2980	2980	0
370	20241119	141400	41708665	2980	2980	2980	2980	1
371	20241119	141300	41705685	3000	3000	3000	3000	0
372	20241119	141200	41705685	3000	3000	3000	3000	1
373	20241119	141100	41702685	3000	3000	3000	3000	0
374	20241119	141000	41702685	3000	3000	3000	3000	0
375	20241119	140900	41702685	3000	3000	3000	3000	0
376	20241119	140800	41702685	3000	3000	3000	3000	0
377	20241119	140700	41702685	3000	3000	3000	3000	0
378	20241119	140600	41702685	3000	3000	3000	3000	1
379	20241119	140500	41699685	2990	2990	2990	2990	0
380	20241119	140400	41699685	2990	2990	2990	2990	597
381	20241119	140300	39914655	2990	2975	2990	2975	914
382	20241119	140200	37188250	2975	2975	2975	2975	0
383	20241119	140100	37188250	2975	2975	2975	2975	0
384	20241119	140000	37188250	2975	2975	2975	2975	1
385	20241119	135900	37185275	2975	2975	2975	2975	0
386	20241119	135800	37185275	2975	2975	2975	2975	0
387	20241119	135700	37185275	2975	2975	2975	2975	0
388	20241119	135600	37185275	2975	2975	2975	2975	0
389	20241119	135500	37185275	2975	2975	2975	2975	0
390	20241119	135400	37185275	2975	2975	2975	2975	1
391	20241119	135300	37182300	2975	2975	2975	2975	100
392	20241119	135200	36884800	2975	2975	2975	2975	9
393	20241119	135100	36858025	2975	2975	2975	2975	1
394	20241119	135000	36855050	2980	2980	2980	2980	0
395	20241119	134900	36855050	2980	2980	2980	2980	0
396	20241119	134800	36855050	2980	2980	2980	2980	1
397	20241119	134700	36852070	2980	2980	2980	2980	0
398	20241119	134600	36852070	2980	2980	2980	2980	3
399	20241119	134500	36843130	2980	2980	2980	2980	0
400	20241119	134400	36843130	2980	2980	2980	2980	1
401	20241119	134300	36840150	2980	2980	2980	2980	8
402	20241119	134200	36816310	2985	2985	2985	2985	1
403	20241119	134100	36813325	2985	2985	2985	2985	1
404	20241119	134000	36810340	2985	2985	2985	2985	0
405	20241119	133900	36810340	2985	2985	2985	2985	9
406	20241119	133800	36783475	2980	2980	2980	2980	0
407	20241119	133700	36783475	2980	2980	2980	2980	0
408	20241119	133600	36783475	2980	2985	2985	2980	2
409	20241119	133500	36777510	2985	2985	2985	2985	0
410	20241119	133400	36777510	2985	2985	2985	2985	6
411	20241119	133300	36759600	2985	2990	2990	2985	22
412	20241119	133200	36693840	2980	2965	2980	2965	286
413	20241119	133100	35845020	2970	2970	2970	2970	2
414	20241119	133000	35839080	2965	2970	2970	2965	51
415	20241119	132900	35687860	2970	2970	2970	2970	0
416	20241119	132800	35687860	2970	2970	2970	2970	0
417	20241119	132700	35687860	2970	2970	2970	2970	0
418	20241119	132600	35687860	2970	2970	2970	2970	0
419	20241119	132500	35687860	2970	2970	2970	2970	0
420	20241119	132400	35687860	2970	2970	2970	2970	2
421	20241119	132300	35681920	2965	2965	2965	2965	0
422	20241119	132200	35681920	2965	2960	2965	2960	841
423	20241119	132100	33191530	2960	2960	2960	2960	0
424	20241119	132000	33191530	2960	2960	2960	2960	0
425	20241119	131900	33191530	2960	2960	2960	2960	0
426	20241119	131800	33191530	2960	2960	2960	2960	1
427	20241119	131700	33188570	2960	2960	2960	2960	0
428	20241119	131600	33188570	2960	2960	2960	2960	0
429	20241119	131500	33188570	2960	2960	2960	2960	0
430	20241119	131400	33188570	2960	2960	2960	2960	0
431	20241119	131300	33188570	2960	2960	2960	2960	1
432	20241119	131200	33185610	2960	2960	2960	2960	0
433	20241119	131100	33185610	2960	2960	2960	2960	0
434	20241119	131000	33185610	2960	2960	2960	2960	0
435	20241119	130900	33185610	2960	2960	2960	2960	0
436	20241119	130800	33185610	2960	2960	2960	2960	0
437	20241119	130700	33185610	2960	2960	2960	2960	1
438	20241119	130600	33182650	2960	2960	2960	2960	0
439	20241119	130500	33182650	2960	2960	2960	2960	0
440	20241119	130400	33182650	2960	2960	2960	2960	0
441	20241119	130300	33182650	2960	2960	2960	2960	0
442	20241119	130200	33182650	2960	2960	2960	2960	0
443	20241119	130100	33182650	2960	2960	2960	2960	0
444	20241119	130000	33182650	2960	2950	2960	2950	136
445	20241119	125900	32781440	2960	2960	2960	2960	0
446	20241119	125800	32781440	2960	2960	2960	2960	0
447	20241119	125700	32781440	2960	2960	2960	2960	0
448	20241119	125600	32781440	2960	2960	2960	2960	0
449	20241119	125500	32781440	2960	2960	2960	2960	0
450	20241119	125400	32781440	2960	2960	2960	2960	0
451	20241119	125300	32781440	2960	2960	2960	2960	0
452	20241119	125200	32781440	2960	2960	2960	2960	0
453	20241119	125100	32781440	2960	2960	2960	2960	0
454	20241119	125000	32781440	2960	2960	2960	2960	0
455	20241119	124900	32781440	2960	2960	2960	2960	0
456	20241119	124800	32781440	2960	2960	2960	2960	0
457	20241119	124700	32781440	2960	2960	2960	2960	0
458	20241119	124600	32781440	2960	2960	2960	2960	0
459	20241119	124500	32781440	2960	2960	2960	2960	0
460	20241119	124400	32781440	2960	2960	2960	2960	0
461	20241119	124300	32781440	2960	2960	2960	2960	0
462	20241119	124200	32781440	2960	2960	2960	2960	0
463	20241119	124100	32781440	2960	2960	2960	2960	0
464	20241119	124000	32781440	2960	2960	2960	2960	0
465	20241119	123900	32781440	2960	2960	2960	2960	0
466	20241119	123800	32781440	2960	2960	2960	2960	0
467	20241119	123700	32781440	2960	2960	2960	2960	0
468	20241119	123600	32781440	2960	2960	2960	2960	0
469	20241119	123500	32781440	2960	2950	2960	2950	2
470	20241119	123400	32775530	2950	2955	2955	2950	300
471	20241119	123300	31890510	2960	2960	2960	2960	0
472	20241119	123200	31890510	2960	2960	2960	2960	0
473	20241119	123100	31890510	2960	2960	2960	2960	0
474	20241119	123000	31890510	2960	2960	2960	2960	1
475	20241119	122900	31887550	2950	2950	2950	2950	0
476	20241119	122800	31887550	2950	2950	2950	2950	1
477	20241119	122700	31884600	2960	2960	2960	2960	0
478	20241119	122600	31884600	2960	2960	2960	2960	0
479	20241119	122500	31884600	2960	2960	2960	2960	0
480	20241119	122400	31884600	2960	2955	2960	2950	291
481	20241119	122300	31026110	2950	2950	2950	2950	0
482	20241119	122200	31026110	2950	2950	2950	2950	0
483	20241119	122100	31026110	2950	2950	2950	2950	0
484	20241119	122000	31026110	2950	2950	2950	2950	0
485	20241119	121900	31026110	2950	2950	2950	2950	100
486	20241119	121800	30731110	2950	2950	2950	2950	26
487	20241119	121700	30654410	2950	2960	2960	2950	82
488	20241119	121600	30412170	2960	2960	2960	2960	0
489	20241119	121500	30412170	2960	2960	2960	2960	0
490	20241119	121400	30412170	2960	2960	2960	2960	0
491	20241119	121300	30412170	2960	2960	2960	2960	0
492	20241119	121200	30412170	2960	2960	2960	2960	0
493	20241119	121100	30412170	2960	2960	2960	2960	0
494	20241119	121000	30412170	2960	2960	2960	2960	0
495	20241119	120900	30412170	2960	2960	2960	2960	30
496	20241119	120800	30323370	2960	2960	2960	2960	0
497	20241119	120700	30323370	2960	2960	2960	2960	0
498	20241119	120600	30323370	2960	2960	2960	2960	0
499	20241119	120500	30323370	2960	2960	2960	2960	0
500	20241119	120400	30323370	2960	2960	2960	2960	0
501	20241119	120300	30323370	2960	2960	2960	2960	0
502	20241119	120200	30323370	2960	2960	2960	2960	0
503	20241119	120100	30323370	2960	2960	2960	2960	0
504	20241119	120000	30323370	2960	2960	2960	2960	0
505	20241119	115900	30323370	2960	2960	2960	2960	0
506	20241119	115800	30323370	2960	2960	2960	2960	0
507	20241119	115700	30323370	2960	2960	2960	2960	0
508	20241119	115600	30323370	2960	2960	2960	2960	0
509	20241119	115500	30323370	2960	2960	2960	2960	0
510	20241119	115400	30323370	2960	2960	2960	2960	0
511	20241119	115300	30323370	2960	2960	2960	2960	0
512	20241119	115200	30323370	2960	2960	2960	2960	0
513	20241119	115100	30323370	2960	2960	2960	2960	0
514	20241119	115000	30323370	2960	2960	2960	2960	0
515	20241119	114900	30323370	2960	2960	2960	2960	0
516	20241119	114800	30323370	2960	2960	2960	2960	0
517	20241119	114700	30323370	2960	2960	2960	2960	0
518	20241119	114600	30323370	2960	2960	2960	2960	1
519	20241119	114500	30320410	2960	2960	2960	2960	0
520	20241119	114400	30320410	2960	2960	2960	2960	0
521	20241119	114300	30320410	2960	2960	2960	2960	0
522	20241119	114200	30320410	2960	2960	2960	2960	0
523	20241119	114100	30320410	2960	2960	2960	2960	50
524	20241119	114000	30172410	2960	2960	2960	2960	0
525	20241119	113900	30172410	2960	2960	2960	2960	0
526	20241119	113800	30172410	2960	2960	2960	2960	0
527	20241119	113700	30172410	2960	2960	2960	2960	0
528	20241119	113600	30172410	2960	2955	2960	2955	79
529	20241119	113500	29938960	2950	2950	2950	2950	100
530	20241119	113400	29643960	2955	2955	2955	2955	20
531	20241119	113300	29584860	2955	2950	2955	2950	93
532	20241119	113200	29310505	2955	2955	2955	2955	0
533	20241119	113100	29310505	2955	2955	2955	2955	0
534	20241119	113000	29310505	2955	2955	2955	2955	0
535	20241119	112900	29310505	2955	2955	2955	2955	0
536	20241119	112800	29310505	2955	2955	2955	2955	0
537	20241119	112700	29310505	2955	2955	2955	2955	0
538	20241119	112600	29310505	2955	2955	2955	2955	0
539	20241119	112500	29310505	2955	2955	2955	2955	0
540	20241119	112400	29310505	2955	2955	2955	2955	0
541	20241119	112300	29310505	2955	2955	2955	2955	0
542	20241119	112200	29310505	2955	2955	2955	2955	0
543	20241119	112100	29310505	2955	2955	2955	2955	0
544	20241119	112000	29310505	2955	2955	2955	2955	0
545	20241119	111900	29310505	2955	2955	2955	2955	0
546	20241119	111800	29310505	2955	2955	2955	2955	0
547	20241119	111700	29310505	2955	2955	2955	2955	0
548	20241119	111600	29310505	2955	2955	2955	2955	1
549	20241119	111500	29307550	2950	2950	2950	2950	0
550	20241119	111400	29307550	2950	2950	2950	2950	0
551	20241119	111300	29307550	2950	2950	2950	2950	0
552	20241119	111200	29307550	2950	2950	2950	2950	1
553	20241119	111100	29304600	2950	2950	2950	2950	0
554	20241119	111000	29304600	2950	2950	2950	2950	50
555	20241119	110900	29157100	2950	2950	2950	2950	0
556	20241119	110800	29157100	2950	2950	2950	2950	0
557	20241119	110700	29157100	2950	2950	2950	2950	0
558	20241119	110600	29157100	2950	2950	2950	2950	2
559	20241119	110500	29151200	2955	2955	2955	2955	0
560	20241119	110400	29151200	2955	2955	2955	2955	1
561	20241119	110300	29148245	2955	2950	2955	2950	52
562	20241119	110200	28994840	2950	2950	2950	2950	50
563	20241119	110100	28847340	2950	2950	2950	2950	52
564	20241119	110000	28693940	2950	2950	2950	2950	202
565	20241119	105900	28098040	2950	2950	2950	2950	7
566	20241119	105800	28077390	2950	2950	2950	2950	0
567	20241119	105700	28077390	2950	2950	2950	2950	0
568	20241119	105600	28077390	2950	2945	2950	2945	300
569	20241119	105500	27192820	2945	2945	2945	2945	0
570	20241119	105400	27192820	2945	2945	2945	2945	0
571	20241119	105300	27192820	2945	2945	2945	2945	0
572	20241119	105200	27192820	2945	2945	2945	2945	0
573	20241119	105100	27192820	2945	2945	2945	2945	0
574	20241119	105000	27192820	2945	2945	2945	2945	0
575	20241119	104900	27192820	2945	2945	2945	2945	0
576	20241119	104800	27192820	2945	2945	2945	2945	0
577	20241119	104700	27192820	2945	2945	2945	2945	0
578	20241119	104600	27192820	2945	2945	2945	2945	0
579	20241119	104500	27192820	2945	2945	2945	2945	2
580	20241119	104400	27186930	2945	2945	2945	2945	1
581	20241119	104300	27183985	2945	2945	2945	2945	0
582	20241119	104200	27183985	2945	2945	2945	2945	1
583	20241119	104100	27181040	2945	2935	2945	2935	2
584	20241119	104000	27175160	2935	2935	2935	2935	47
585	20241119	103900	27037215	2945	2940	2945	2940	32
586	20241119	103800	26943130	2940	2940	2940	2940	1
587	20241119	103700	26940190	2935	2935	2935	2935	477
588	20241119	103600	25540195	2935	2935	2935	2935	0
589	20241119	103500	25540195	2935	2935	2935	2935	1
590	20241119	103400	25537260	2935	2935	2935	2935	0
591	20241119	103300	25537260	2935	2935	2935	2935	0
592	20241119	103200	25537260	2935	2935	2935	2935	0
593	20241119	103100	25537260	2935	2935	2935	2935	0
594	20241119	103000	25537260	2935	2935	2935	2935	0
595	20241119	102900	25537260	2935	2935	2935	2935	2
596	20241119	102800	25531390	2945	2945	2945	2945	0
597	20241119	102700	25531390	2945	2945	2945	2945	1
598	20241119	102600	25528445	2935	2935	2935	2935	1
599	20241119	102500	25525510	2935	2935	2935	2935	2
600	20241119	102400	25519640	2935	2935	2935	2935	0
601	20241119	102300	25519640	2935	2935	2935	2935	0
602	20241119	102200	25519640	2935	2935	2935	2935	20
603	20241119	102100	25460940	2945	2945	2945	2945	0
604	20241119	102000	25460940	2945	2945	2945	2945	0
605	20241119	101900	25460940	2945	2945	2945	2945	0
606	20241119	101800	25460940	2945	2945	2945	2945	0
607	20241119	101700	25460940	2945	2945	2945	2945	1
608	20241119	101600	25457995	2935	2935	2935	2935	1
609	20241119	101500	25455060	2935	2935	2935	2935	2
610	20241119	101400	25449190	2930	2930	2930	2930	0
611	20241119	101300	25449190	2930	2945	2945	2930	2
612	20241119	101200	25443315	2945	2945	2945	2945	0
613	20241119	101100	25443315	2945	2945	2945	2945	0
614	20241119	101000	25443315	2945	2945	2945	2945	0
615	20241119	100900	25443315	2945	2945	2945	2945	0
616	20241119	100800	25443315	2945	2945	2945	2945	0
617	20241119	100700	25443315	2945	2945	2945	2945	20
618	20241119	100600	25384415	2945	2945	2945	2945	0
619	20241119	100500	25384415	2945	2945	2945	2945	1
620	20241119	100400	25381470	2930	2930	2930	2930	0
621	20241119	100300	25381470	2930	2945	2945	2930	108
622	20241119	100200	25063450	2945	2945	2945	2945	100
623	20241119	100100	24768950	2945	2945	2945	2945	0
624	20241119	100000	24768950	2945	2940	2945	2940	3
625	20241119	095900	24760120	2940	2940	2940	2940	10
626	20241119	095800	24730720	2930	2930	2930	2930	3
627	20241119	095700	24721930	2930	2930	2930	2930	1
628	20241119	095600	24719000	2945	2945	2945	2945	0
629	20241119	095500	24719000	2945	2945	2945	2945	0
630	20241119	095400	24719000	2945	2945	2945	2945	0
631	20241119	095300	24719000	2945	2945	2945	2945	0
632	20241119	095200	24719000	2945	2945	2945	2945	0
633	20241119	095100	24719000	2945	2945	2945	2945	1
634	20241119	095000	24716055	2930	2930	2930	2930	1
635	20241119	094900	24713125	2945	2945	2945	2945	0
636	20241119	094800	24713125	2945	2945	2945	2945	1
637	20241119	094700	24710180	2940	2940	2940	2940	0
638	20241119	094600	24710180	2940	2930	2940	2930	2
639	20241119	094500	24704310	2945	2945	2945	2945	0
640	20241119	094400	24704310	2945	2930	2945	2930	20
641	20241119	094300	24645515	2925	2925	2935	2925	78
642	20241119	094200	24416665	2925	2925	2935	2925	123
643	20241119	094100	24055990	2920	2940	2950	2920	1031
644	20241119	094000	21039785	2930	2930	2945	2930	270
645	20241119	093900	20248415	2930	2930	2940	2930	241
646	20241119	093800	19542085	2930	2935	2935	2930	208
647	20241119	093700	18932505	2935	2930	2940	2930	169
648	20241119	093600	18436825	2930	2940	2940	2930	616
649	20241119	093500	16628460	2940	2945	2945	2940	805
650	20241119	093400	14261470	2945	2945	2945	2945	443
651	20241119	093300	12956835	2945	2950	2955	2945	92
652	20241119	093200	12685835	2945	2950	2955	2945	390
653	20241119	093100	11535165	2950	2950	2950	2950	2
654	20241119	093000	11529265	2950	2950	2950	2950	2
655	20241119	092900	11523365	2950	2955	2955	2950	3
656	20241119	092800	11514510	2950	2955	2955	2950	3
657	20241119	092700	11505655	2955	2955	2955	2955	470
658	20241119	092600	10116805	2955	2955	2955	2955	0
659	20241119	092500	10116805	2955	2955	2955	2955	2
660	20241119	092400	10110895	2955	2955	2955	2955	2
661	20241119	092300	10104985	2955	2955	2955	2955	0
662	20241119	092200	10104985	2955	2955	2955	2955	21
663	20241119	092100	10042930	2955	2955	2955	2955	4
664	20241119	092000	10031110	2955	2955	2955	2955	2
665	20241119	091900	10025200	2970	2970	2970	2970	0
666	20241119	091800	10025200	2970	2955	2970	2955	4
667	20241119	091700	10013350	2950	2950	2950	2950	2
668	20241119	091600	10007450	2945	2975	2975	2945	22
669	20241119	091500	9942220	2970	2970	2970	2970	2
670	20241119	091400	9936280	2970	2970	2970	2970	2
671	20241119	091300	9930340	2970	2970	2970	2970	56
672	20241119	091200	9764020	2970	2970	2970	2970	103
673	20241119	091100	9458110	2970	2970	2970	2970	1012
674	20241119	091000	6452470	2970	2975	2975	2970	2
675	20241119	090900	6446525	3005	3005	3005	3005	0
676	20241119	090800	6446525	3005	2975	3005	2975	6
677	20241119	090700	6428590	2975	2975	2975	2975	2
678	20241119	090600	6422640	2975	2975	2975	2975	12
679	20241119	090500	6386940	2975	2975	2975	2975	0
680	20241119	090400	6386940	2975	3015	3025	2975	42
681	20241119	090300	6260195	2975	2990	2990	2975	14
682	20241119	090200	6218515	2990	2990	2990	2990	500
683	20241119	090100	4723515	2990	2990	2990	2990	2
684	20241119	090000	4717535	3045	2940	3045	2940	1596