KissMeData/041650/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192300	423253845	2940	2940	2940	2940	809
3	20241119	192200	423253845	2940	2940	2940	2940	0
4	20241119	192100	423253845	2940	2940	2940	2940	0
5	20241119	192000	423253845	2940	2940	2940	2940	0
6	20241119	191900	423253845	2940	2940	2940	2940	0
7	20241119	191800	423253845	2940	2940	2940	2940	0
8	20241119	191700	423253845	2940	2940	2940	2940	0
9	20241119	191600	423253845	2940	2940	2940	2940	0
10	20241119	191500	423253845	2940	2940	2940	2940	0
11	20241119	191400	423253845	2940	2940	2940	2940	0
12	20241119	191300	423253845	2940	2940	2940	2940	0
13	20241119	191200	423253845	2940	2940	2940	2940	0
14	20241119	191100	423253845	2940	2940	2940	2940	0
15	20241119	191000	423253845	2940	2940	2940	2940	0
16	20241119	190900	423253845	2940	2940	2940	2940	0
17	20241119	190800	423253845	2940	2940	2940	2940	0
18	20241119	190700	423253845	2940	2940	2940	2940	0
19	20241119	190600	423253845	2940	2940	2940	2940	0
20	20241119	190500	423253845	2940	2940	2940	2940	0
21	20241119	190400	423253845	2940	2940	2940	2940	0
22	20241119	190300	423253845	2940	2940	2940	2940	0
23	20241119	190200	423253845	2940	2940	2940	2940	0
24	20241119	190100	423253845	2940	2940	2940	2940	0
25	20241119	190000	423253845	2940	2940	2940	2940	0
26	20241119	185900	423253845	2940	2940	2940	2940	0
27	20241119	185800	423253845	2940	2940	2940	2940	0
28	20241119	185700	423253845	2940	2940	2940	2940	0
29	20241119	185600	423253845	2940	2940	2940	2940	0
30	20241119	185500	423253845	2940	2940	2940	2940	0
31	20241119	185400	423253845	2940	2940	2940	2940	0
32	20241119	185300	423253845	2940	2940	2940	2940	809
33	20241119	185200	423253845	2940	2940	2940	2940	0
34	20241119	185100	423253845	2940	2940	2940	2940	0
35	20241119	185000	423253845	2940	2940	2940	2940	0
36	20241119	184900	423253845	2940	2940	2940	2940	0
37	20241119	184800	423253845	2940	2940	2940	2940	0
38	20241119	184700	423253845	2940	2940	2940	2940	0
39	20241119	184600	423253845	2940	2940	2940	2940	0
40	20241119	184500	423253845	2940	2940	2940	2940	0
41	20241119	184400	423253845	2940	2940	2940	2940	0
42	20241119	184300	423253845	2940	2940	2940	2940	0
43	20241119	184200	423253845	2940	2940	2940	2940	0
44	20241119	184100	423253845	2940	2940	2940	2940	0
45	20241119	184000	423253845	2940	2940	2940	2940	0
46	20241119	183900	423253845	2940	2940	2940	2940	0
47	20241119	183800	423253845	2940	2940	2940	2940	0
48	20241119	183700	423253845	2940	2940	2940	2940	0
49	20241119	183600	423253845	2940	2940	2940	2940	0
50	20241119	183500	423253845	2940	2940	2940	2940	0
51	20241119	183400	423253845	2940	2940	2940	2940	0
52	20241119	183300	423253845	2940	2940	2940	2940	0
53	20241119	183200	423253845	2940	2940	2940	2940	0
54	20241119	183100	423253845	2940	2940	2940	2940	0
55	20241119	183000	423253845	2940	2940	2940	2940	0
56	20241119	182900	423253845	2940	2940	2940	2940	0
57	20241119	182800	423253845	2940	2940	2940	2940	0
58	20241119	182700	423253845	2940	2940	2940	2940	0
59	20241119	182600	423253845	2940	2940	2940	2940	0
60	20241119	182500	423253845	2940	2940	2940	2940	0
61	20241119	182400	423253845	2940	2940	2940	2940	0
62	20241119	182300	423253845	2940	2940	2940	2940	809
63	20241119	182200	423253845	2940	2940	2940	2940	0
64	20241119	182100	423253845	2940	2940	2940	2940	0
65	20241119	182000	423253845	2940	2940	2940	2940	0
66	20241119	181900	423253845	2940	2940	2940	2940	0
67	20241119	181800	423253845	2940	2940	2940	2940	0
68	20241119	181700	423253845	2940	2940	2940	2940	0
69	20241119	181600	423253845	2940	2940	2940	2940	0
70	20241119	181500	423253845	2940	2940	2940	2940	0
71	20241119	181400	423253845	2940	2940	2940	2940	0
72	20241119	181300	423253845	2940	2940	2940	2940	0
73	20241119	181200	423253845	2940	2940	2940	2940	0
74	20241119	181100	423253845	2940	2940	2940	2940	0
75	20241119	181000	423253845	2940	2940	2940	2940	0
76	20241119	180900	423253845	2940	2940	2940	2940	0
77	20241119	180800	423253845	2940	2940	2940	2940	0
78	20241119	180700	423253845	2940	2940	2940	2940	0
79	20241119	180600	423253845	2940	2940	2940	2940	0
80	20241119	180500	423253845	2940	2940	2940	2940	0
81	20241119	180400	423253845	2940	2940	2940	2940	0
82	20241119	180300	423253845	2940	2940	2940	2940	0
83	20241119	180200	423253845	2940	2940	2940	2940	0
84	20241119	180100	423253845	2940	2940	2940	2940	0
85	20241119	180000	423253845	2940	2940	2940	2940	0
86	20241119	175900	423253845	2940	2940	2940	2940	0
87	20241119	175800	423253845	2940	2940	2940	2940	0
88	20241119	175700	423253845	2940	2940	2940	2940	0
89	20241119	175600	423253845	2940	2940	2940	2940	0
90	20241119	175500	423253845	2940	2940	2940	2940	0
91	20241119	175400	423253845	2940	2940	2940	2940	0
92	20241119	175300	423253845	2940	2940	2940	2940	809
93	20241119	175200	423253845	2940	2940	2940	2940	0
94	20241119	175100	423253845	2940	2940	2940	2940	0
95	20241119	175000	423253845	2940	2940	2940	2940	0
96	20241119	174900	423253845	2940	2940	2940	2940	0
97	20241119	174800	423253845	2940	2940	2940	2940	0
98	20241119	174700	423253845	2940	2940	2940	2940	0
99	20241119	174600	423253845	2940	2940	2940	2940	0
100	20241119	174500	423253845	2940	2940	2940	2940	0
101	20241119	174400	423253845	2940	2940	2940	2940	0
102	20241119	174300	423253845	2940	2940	2940	2940	0
103	20241119	174200	423253845	2940	2940	2940	2940	0
104	20241119	174100	423253845	2940	2940	2940	2940	0
105	20241119	174000	423253845	2940	2940	2940	2940	0
106	20241119	173900	423253845	2940	2940	2940	2940	0
107	20241119	173800	423253845	2940	2940	2940	2940	0
108	20241119	173700	423253845	2940	2940	2940	2940	0
109	20241119	173600	423253845	2940	2940	2940	2940	0
110	20241119	173500	423253845	2940	2940	2940	2940	0
111	20241119	173400	423253845	2940	2940	2940	2940	0
112	20241119	173300	423253845	2940	2940	2940	2940	0
113	20241119	173200	423253845	2940	2940	2940	2940	0
114	20241119	173100	423253845	2940	2940	2940	2940	0
115	20241119	173000	423253845	2940	2940	2940	2940	0
116	20241119	172900	423253845	2940	2940	2940	2940	0
117	20241119	172800	423253845	2940	2940	2940	2940	0
118	20241119	172700	423253845	2940	2940	2940	2940	0
119	20241119	172600	423253845	2940	2940	2940	2940	0
120	20241119	172500	423253845	2940	2940	2940	2940	0
121	20241119	172400	423253845	2940	2940	2940	2940	0
122	20241119	172300	423253845	2940	2940	2940	2940	809
123	20241119	172200	423253845	2940	2940	2940	2940	0
124	20241119	172100	423253845	2940	2940	2940	2940	0
125	20241119	172000	423253845	2940	2940	2940	2940	0
126	20241119	171900	423253845	2940	2940	2940	2940	0
127	20241119	171800	423253845	2940	2940	2940	2940	0
128	20241119	171700	423253845	2940	2940	2940	2940	0
129	20241119	171600	423253845	2940	2940	2940	2940	0
130	20241119	171500	423253845	2940	2940	2940	2940	0
131	20241119	171400	423253845	2940	2940	2940	2940	0
132	20241119	171300	423253845	2940	2940	2940	2940	0
133	20241119	171200	423253845	2940	2940	2940	2940	0
134	20241119	171100	423253845	2940	2940	2940	2940	0
135	20241119	171000	423253845	2940	2940	2940	2940	0
136	20241119	170900	423253845	2940	2940	2940	2940	0
137	20241119	170800	423253845	2940	2940	2940	2940	0
138	20241119	170700	423253845	2940	2940	2940	2940	0
139	20241119	170600	423253845	2940	2940	2940	2940	0
140	20241119	170500	423253845	2940	2940	2940	2940	0
141	20241119	170400	423253845	2940	2940	2940	2940	0
142	20241119	170300	423253845	2940	2940	2940	2940	0
143	20241119	170200	423253845	2940	2940	2940	2940	0
144	20241119	170100	423253845	2940	2940	2940	2940	0
145	20241119	170000	423253845	2940	2940	2940	2940	0
146	20241119	165900	423253845	2940	2940	2940	2940	0
147	20241119	165800	423253845	2940	2940	2940	2940	0
148	20241119	165700	423253845	2940	2940	2940	2940	0
149	20241119	165600	423253845	2940	2940	2940	2940	0
150	20241119	165500	423253845	2940	2940	2940	2940	0
151	20241119	165400	423253845	2940	2940	2940	2940	0
152	20241119	165300	423253845	2940	2940	2940	2940	809
153	20241119	165200	423253845	2940	2940	2940	2940	0
154	20241119	165100	423253845	2940	2940	2940	2940	0
155	20241119	165000	423253845	2940	2940	2940	2940	0
156	20241119	164900	423253845	2940	2940	2940	2940	0
157	20241119	164800	423253845	2940	2940	2940	2940	0
158	20241119	164700	423253845	2940	2940	2940	2940	0
159	20241119	164600	423253845	2940	2940	2940	2940	0
160	20241119	164500	423253845	2940	2940	2940	2940	0
161	20241119	164400	423253845	2940	2940	2940	2940	0
162	20241119	164300	423253845	2940	2940	2940	2940	0
163	20241119	164200	423253845	2940	2940	2940	2940	0
164	20241119	164100	423253845	2940	2940	2940	2940	0
165	20241119	164000	423253845	2940	2940	2940	2940	0
166	20241119	163900	423253845	2940	2940	2940	2940	0
167	20241119	163800	423253845	2940	2940	2940	2940	0
168	20241119	163700	423253845	2940	2940	2940	2940	0
169	20241119	163600	423253845	2940	2940	2940	2940	0
170	20241119	163500	423253845	2940	2940	2940	2940	0
171	20241119	163400	423253845	2940	2940	2940	2940	0
172	20241119	163300	423253845	2940	2940	2940	2940	0
173	20241119	163200	423253845	2940	2940	2940	2940	0
174	20241119	163100	423253845	2940	2940	2940	2940	0
175	20241119	163000	423253845	2940	2940	2940	2940	0
176	20241119	162900	423253845	2940	2940	2940	2940	0
177	20241119	162800	423253845	2940	2940	2940	2940	0
178	20241119	162700	423253845	2940	2940	2940	2940	0
179	20241119	162600	423253845	2940	2940	2940	2940	0
180	20241119	162500	423253845	2940	2940	2940	2940	0
181	20241119	162400	423253845	2940	2940	2940	2940	0
182	20241119	162300	423253845	2940	2940	2940	2940	809
183	20241119	162200	423253845	2940	2940	2940	2940	0
184	20241119	162100	423253845	2940	2940	2940	2940	0
185	20241119	162000	423253845	2940	2940	2940	2940	0
186	20241119	161900	423253845	2940	2940	2940	2940	0
187	20241119	161800	423253845	2940	2940	2940	2940	0
188	20241119	161700	423253845	2940	2940	2940	2940	0
189	20241119	161600	423253845	2940	2940	2940	2940	0
190	20241119	161500	423253845	2940	2940	2940	2940	0
191	20241119	161400	423253845	2940	2940	2940	2940	0
192	20241119	161300	423253845	2940	2940	2940	2940	0
193	20241119	161200	423253845	2940	2940	2940	2940	0
194	20241119	161100	423253845	2940	2940	2940	2940	0
195	20241119	161000	423253845	2940	2940	2940	2940	0
196	20241119	160900	423253845	2940	2940	2940	2940	0
197	20241119	160800	423253845	2940	2940	2940	2940	0
198	20241119	160700	423253845	2940	2940	2940	2940	0
199	20241119	160600	423253845	2940	2940	2940	2940	0
200	20241119	160500	423253845	2940	2940	2940	2940	0
201	20241119	160400	423253845	2940	2940	2940	2940	0
202	20241119	160300	423253845	2940	2940	2940	2940	0
203	20241119	160200	423253845	2940	2940	2940	2940	0
204	20241119	160100	423253845	2940	2940	2940	2940	0
205	20241119	160000	423253845	2940	2940	2940	2940	0
206	20241119	155900	423253845	2940	2940	2940	2940	0
207	20241119	155800	423253845	2940	2940	2940	2940	0
208	20241119	155700	423253845	2940	2940	2940	2940	0
209	20241119	155600	423253845	2940	2940	2940	2940	0
210	20241119	155500	423253845	2940	2940	2940	2940	0
211	20241119	155400	423253845	2940	2940	2940	2940	0
212	20241119	155300	423253845	2940	2940	2940	2940	809
213	20241119	155200	423253845	2940	2940	2940	2940	0
214	20241119	155100	423253845	2940	2940	2940	2940	0
215	20241119	155000	423253845	2940	2940	2940	2940	0
216	20241119	154900	423253845	2940	2940	2940	2940	0
217	20241119	154800	423253845	2940	2940	2940	2940	0
218	20241119	154700	423253845	2940	2940	2940	2940	0
219	20241119	154600	423253845	2940	2940	2940	2940	0
220	20241119	154500	423253845	2940	2940	2940	2940	0
221	20241119	154400	423253845	2940	2940	2940	2940	0
222	20241119	154300	423253845	2940	2940	2940	2940	0
223	20241119	154200	423253845	2940	2940	2940	2940	0
224	20241119	154100	423253845	2940	2940	2940	2940	0
225	20241119	154000	423253845	2940	2940	2940	2940	0
226	20241119	153900	423253845	2940	2940	2940	2940	0
227	20241119	153800	423253845	2940	2940	2940	2940	0
228	20241119	153700	423253845	2940	2940	2940	2940	0
229	20241119	153600	423253845	2940	2940	2940	2940	0
230	20241119	153500	423253845	2940	2940	2940	2940	0
231	20241119	153400	423253845	2940	2940	2940	2940	0
232	20241119	153300	423253845	2940	2940	2940	2940	0
233	20241119	153200	423253845	2940	2940	2940	2940	0
234	20241119	153100	423253845	2940	2940	2940	2940	0
235	20241119	153000	423253845	2940	2940	2940	2940	809
236	20241119	152900	420875385	2930	2930	2930	2930	0
237	20241119	152800	420875385	2930	2930	2930	2930	0
238	20241119	152700	420875385	2930	2930	2930	2930	0
239	20241119	152600	420875385	2930	2930	2930	2930	0
240	20241119	152500	420875385	2930	2930	2930	2930	0
241	20241119	152400	420875385	2930	2930	2930	2930	0
242	20241119	152300	420875385	2930	2930	2930	2930	0
243	20241119	152200	420875385	2930	2930	2930	2930	0
244	20241119	152100	420875385	2930	2930	2930	2930	0
245	20241119	152000	420875385	2930	2930	2930	2930	0
246	20241119	151900	420875385	2930	2930	2930	2930	5
247	20241119	151800	420860735	2940	2940	2940	2930	384
248	20241119	151700	419732680	2935	2935	2935	2935	50
249	20241119	151600	419585930	2935	2930	2940	2930	1032
250	20241119	151500	416556970	2940	2940	2940	2940	0
251	20241119	151400	416556970	2940	2930	2940	2930	66
252	20241119	151300	416363580	2940	2940	2940	2940	1
253	20241119	151200	416360640	2930	2945	2945	2930	58
254	20241119	151100	416190130	2945	2945	2945	2945	0
255	20241119	151000	416190130	2945	2930	2945	2925	85
256	20241119	150900	415941325	2945	2940	2945	2940	2705
257	20241119	150800	407985315	2940	2940	2940	2940	1
258	20241119	150700	407982375	2935	2935	2935	2935	2
259	20241119	150600	407976505	2935	2935	2935	2935	0
260	20241119	150500	407976505	2935	2935	2935	2935	76
261	20241119	150400	407753445	2935	2930	2935	2925	9
262	20241119	150300	407727085	2935	2935	2935	2935	3
263	20241119	150200	407718280	2935	2935	2935	2935	5
264	20241119	150100	407703605	2920	2920	2920	2920	0
265	20241119	150000	407703605	2920	2930	2930	2920	1734
266	20241119	145900	402626660	2935	2935	2935	2935	0
267	20241119	145800	402626660	2935	2935	2935	2935	0
268	20241119	145700	402626660	2935	2935	2935	2935	0
269	20241119	145600	402626660	2935	2935	2935	2935	49
270	20241119	145500	402482845	2935	2935	2935	2935	100
271	20241119	145400	402189345	2935	2935	2935	2935	30
272	20241119	145300	402101295	2940	2940	2940	2940	14
273	20241119	145200	402060135	2935	2935	2935	2935	0
274	20241119	145100	402060135	2935	2935	2935	2935	20
275	20241119	145000	402001435	2935	2935	2935	2935	0
276	20241119	144900	402001435	2935	2935	2935	2935	0
277	20241119	144800	402001435	2935	2935	2935	2935	73
278	20241119	144700	401787180	2930	2930	2930	2930	0
279	20241119	144600	401787180	2930	2930	2930	2930	0
280	20241119	144500	401787180	2930	2930	2930	2930	2
281	20241119	144400	401781320	2935	2935	2935	2935	1
282	20241119	144300	401778385	2930	2930	2930	2930	47
283	20241119	144200	401640675	2935	2935	2935	2935	0
284	20241119	144100	401640675	2935	2935	2935	2935	10
285	20241119	144000	401611325	2930	2930	2930	2930	2
286	20241119	143900	401605465	2930	2925	2930	2925	514
287	20241119	143800	400099455	2930	2930	2930	2930	0
288	20241119	143700	400099455	2930	2930	2930	2930	0
289	20241119	143600	400099455	2930	2925	2930	2925	218
290	20241119	143500	399461800	2925	2925	2925	2925	0
291	20241119	143400	399461800	2925	2925	2925	2925	174
292	20241119	143300	398952850	2925	2925	2925	2925	0
293	20241119	143200	398952850	2925	2925	2925	2925	0
294	20241119	143100	398952850	2925	2925	2925	2925	0
295	20241119	143000	398952850	2925	2925	2925	2925	1
296	20241119	142900	398949925	2925	2925	2925	2925	0
297	20241119	142800	398949925	2925	2925	2925	2925	16
298	20241119	142700	398903125	2920	2920	2920	2920	0
299	20241119	142600	398903125	2920	2920	2920	2920	0
300	20241119	142500	398903125	2920	2920	2920	2920	0
301	20241119	142400	398903125	2920	2920	2920	2920	0
302	20241119	142300	398903125	2920	2920	2920	2920	0
303	20241119	142200	398903125	2920	2920	2920	2920	0
304	20241119	142100	398903125	2920	2920	2920	2920	0
305	20241119	142000	398903125	2920	2920	2920	2920	0
306	20241119	141900	398903125	2920	2920	2920	2915	3145
307	20241119	141800	389733145	2930	2925	2930	2925	30
308	20241119	141700	389645255	2930	2930	2930	2930	0
309	20241119	141600	389645255	2930	2930	2930	2930	0
310	20241119	141500	389645255	2930	2930	2930	2930	0
311	20241119	141400	389645255	2930	2920	2930	2920	82
312	20241119	141300	389405805	2920	2920	2920	2920	0
313	20241119	141200	389405805	2920	2920	2920	2920	0
314	20241119	141100	389405805	2920	2920	2920	2920	33
315	20241119	141000	389309445	2920	2930	2930	2915	6181
316	20241119	140900	371260090	2930	2930	2930	2930	0
317	20241119	140800	371260090	2930	2930	2935	2930	102
318	20241119	140700	370961225	2935	2935	2935	2935	6
319	20241119	140600	370943615	2930	2930	2930	2930	0
320	20241119	140500	370943615	2930	2930	2930	2930	0
321	20241119	140400	370943615	2930	2930	2930	2930	823
322	20241119	140300	368532225	2930	2930	2930	2930	0
323	20241119	140200	368532225	2930	2930	2930	2930	1
324	20241119	140100	368529295	2930	2930	2930	2930	0
325	20241119	140000	368529295	2930	2930	2930	2930	4
326	20241119	135900	368517575	2935	2935	2935	2935	0
327	20241119	135800	368517575	2935	2935	2935	2935	0
328	20241119	135700	368517575	2935	2935	2935	2935	10
329	20241119	135600	368488225	2930	2930	2930	2930	0
330	20241119	135500	368488225	2930	2930	2930	2930	0
331	20241119	135400	368488225	2930	2930	2930	2930	0
332	20241119	135300	368488225	2930	2930	2930	2930	0
333	20241119	135200	368488225	2930	2930	2930	2930	0
334	20241119	135100	368488225	2930	2940	2940	2930	515
335	20241119	135000	366976925	2940	2940	2940	2940	0
336	20241119	134900	366976925	2940	2935	2940	2935	8
337	20241119	134800	366953440	2940	2940	2940	2940	1
338	20241119	134700	366950500	2935	2935	2935	2935	1
339	20241119	134600	366947565	2935	2935	2935	2935	2
340	20241119	134500	366941695	2940	2940	2940	2940	0
341	20241119	134400	366941695	2940	2940	2940	2940	0
342	20241119	134300	366941695	2940	2940	2940	2940	32
343	20241119	134200	366847615	2940	2940	2940	2940	44
344	20241119	134100	366718255	2940	2940	2940	2940	0
345	20241119	134000	366718255	2940	2940	2940	2940	0
346	20241119	133900	366718255	2940	2940	2940	2940	0
347	20241119	133800	366718255	2940	2940	2940	2940	16
348	20241119	133700	366671215	2935	2940	2940	2935	30
349	20241119	133600	366583065	2940	2945	2945	2940	13
350	20241119	133500	366544830	2945	2945	2945	2945	2
351	20241119	133400	366538940	2950	2950	2950	2950	0
352	20241119	133300	366538940	2950	2950	2950	2950	3
353	20241119	133200	366530090	2930	2930	2930	2930	500
354	20241119	133100	365065090	2945	2945	2945	2945	300
355	20241119	133000	364181590	2945	2945	2945	2945	0
356	20241119	132900	364181590	2945	2945	2945	2945	200
357	20241119	132800	363592590	2945	2935	2945	2935	1000
358	20241119	132700	360652880	2935	2935	2935	2935	1
359	20241119	132600	360649945	2935	2935	2935	2935	0
360	20241119	132500	360649945	2935	2935	2935	2935	1
361	20241119	132400	360647010	2935	2935	2935	2935	100
362	20241119	132300	360353510	2935	2935	2935	2935	0
363	20241119	132200	360353510	2935	2935	2935	2935	0
364	20241119	132100	360353510	2935	2935	2935	2935	1500
365	20241119	132000	355951010	2935	2935	2935	2935	0
366	20241119	131900	355951010	2935	2935	2935	2935	3
367	20241119	131800	355942205	2930	2930	2930	2930	75
368	20241119	131700	355722455	2935	2935	2935	2935	1
369	20241119	131600	355719520	2930	2930	2930	2930	199
370	20241119	131500	355136450	2930	2920	2930	2920	600
371	20241119	131400	353381450	2925	2925	2925	2925	52
372	20241119	131300	353229350	2925	2925	2925	2925	405
373	20241119	131200	352044725	2925	2925	2925	2925	0
374	20241119	131100	352044725	2925	2925	2925	2925	0
375	20241119	131000	352044725	2925	2925	2925	2925	100
376	20241119	130900	351752225	2925	2925	2925	2925	30
377	20241119	130800	351664475	2925	2925	2925	2925	0
378	20241119	130700	351664475	2925	2925	2925	2925	0
379	20241119	130600	351664475	2925	2925	2925	2925	0
380	20241119	130500	351664475	2925	2925	2930	2925	213
381	20241119	130400	351041445	2925	2925	2925	2925	0
382	20241119	130300	351041445	2925	2925	2925	2925	0
383	20241119	130200	351041445	2925	2925	2925	2925	400
384	20241119	130100	349871445	2925	2925	2925	2925	0
385	20241119	130000	349871445	2925	2925	2925	2925	100
386	20241119	125900	349578945	2930	2930	2930	2930	0
387	20241119	125800	349578945	2930	2930	2930	2930	0
388	20241119	125700	349578945	2930	2930	2930	2930	0
389	20241119	125600	349578945	2930	2930	2930	2930	2
390	20241119	125500	349573085	2930	2930	2930	2930	19
391	20241119	125400	349517415	2930	2930	2930	2930	0
392	20241119	125300	349517415	2930	2930	2930	2930	1
393	20241119	125200	349514485	2925	2925	2925	2925	0
394	20241119	125100	349514485	2925	2925	2925	2925	52
395	20241119	125000	349362385	2925	2925	2925	2925	0
396	20241119	124900	349362385	2925	2925	2925	2925	1
397	20241119	124800	349359460	2920	2920	2920	2920	0
398	20241119	124700	349359460	2920	2920	2920	2920	0
399	20241119	124600	349359460	2920	2920	2920	2920	1067
400	20241119	124500	346243820	2925	2920	2925	2920	2402
401	20241119	124400	339229970	2925	2925	2925	2925	17
402	20241119	124300	339180245	2925	2925	2925	2925	84
403	20241119	124200	338934545	2925	2925	2925	2925	185
404	20241119	124100	338393420	2925	2930	2930	2925	824
405	20241119	124000	335983170	2930	2930	2930	2930	5
406	20241119	123900	335968520	2930	2930	2930	2930	31
407	20241119	123800	335877690	2935	2935	2935	2935	10
408	20241119	123700	335848340	2935	2935	2935	2935	1
409	20241119	123600	335845405	2935	2935	2935	2935	2
410	20241119	123500	335839535	2935	2935	2935	2935	0
411	20241119	123400	335839535	2935	2935	2935	2935	2
412	20241119	123300	335833665	2940	2940	2940	2940	1
413	20241119	123200	335830725	2930	2930	2930	2930	0
414	20241119	123100	335830725	2930	2930	2930	2930	81
415	20241119	123000	335593395	2930	2930	2930	2930	203
416	20241119	122900	334998605	2925	2925	2925	2925	0
417	20241119	122800	334998605	2925	2925	2925	2925	5
418	20241119	122700	334983980	2930	2925	2930	2925	2
419	20241119	122600	334978125	2925	2925	2925	2925	495
420	20241119	122500	333530250	2930	2930	2930	2930	180
421	20241119	122400	333002850	2930	2930	2930	2930	0
422	20241119	122300	333002850	2930	2930	2930	2930	0
423	20241119	122200	333002850	2930	2930	2930	2930	0
424	20241119	122100	333002850	2930	2930	2930	2930	36
425	20241119	122000	332897370	2940	2940	2940	2940	7
426	20241119	121900	332876790	2935	2935	2935	2930	170
427	20241119	121800	332377845	2930	2930	2930	2930	10
428	20241119	121700	332348545	2930	2930	2930	2930	200
429	20241119	121600	331762545	2935	2935	2935	2935	0
430	20241119	121500	331762545	2935	2940	2940	2935	453
431	20241119	121400	330430880	2945	2945	2945	2945	339
432	20241119	121300	329432525	2940	2940	2940	2940	99
433	20241119	121200	329141465	2940	2940	2940	2940	4
434	20241119	121100	329129705	2940	2930	2940	2930	4747
435	20241119	121000	315190835	2930	2915	2930	2915	3400
436	20241119	120900	305238970	2915	2915	2915	2915	1103
437	20241119	120800	302023725	2920	2920	2920	2920	0
438	20241119	120700	302023725	2920	2920	2920	2920	1
439	20241119	120600	302020805	2920	2920	2920	2920	110
440	20241119	120500	301699605	2920	2920	2920	2920	3
441	20241119	120400	301690845	2920	2920	2920	2920	0
442	20241119	120300	301690845	2920	2920	2920	2920	0
443	20241119	120200	301690845	2920	2925	2925	2920	250
444	20241119	120100	300960595	2925	2925	2925	2925	10
445	20241119	120000	300931345	2920	2920	2920	2915	1595
446	20241119	115900	296278945	2920	2920	2920	2920	0
447	20241119	115800	296278945	2920	2920	2920	2920	0
448	20241119	115700	296278945	2920	2920	2920	2920	210
449	20241119	115600	295665745	2925	2925	2925	2915	102
450	20241119	115500	295368395	2915	2920	2920	2915	249
451	20241119	115400	294641815	2910	2925	2925	2910	450
452	20241119	115300	293330815	2925	2910	2925	2905	261
453	20241119	115200	292571390	2910	2920	2935	2910	1945
454	20241119	115100	286906325	2920	2920	2920	2920	1000
455	20241119	115000	283986325	2920	2915	2920	2915	16
456	20241119	114900	283939645	2905	2920	2920	2905	6000
457	20241119	114800	266486290	2920	2920	2920	2920	0
458	20241119	114700	266486290	2920	2920	2920	2920	0
459	20241119	114600	266486290	2920	2920	2920	2920	0
460	20241119	114500	266486290	2920	2935	2935	2920	1502
461	20241119	114400	262100420	2935	2935	2935	2935	12
462	20241119	114300	262065200	2935	2930	2935	2930	1117
463	20241119	114200	258787305	2930	2930	2930	2930	10
464	20241119	114100	258758005	2935	2935	2935	2935	1
465	20241119	114000	258755070	2920	2920	2920	2920	0
466	20241119	113900	258755070	2920	2920	2920	2920	208
467	20241119	113800	258147710	2930	2930	2930	2930	0
468	20241119	113700	258147710	2930	2930	2930	2930	36
469	20241119	113600	258042230	2910	2940	2940	2910	9010
470	20241119	113500	231776405	2940	2940	2940	2940	60
471	20241119	113400	231600005	2940	2940	2940	2940	106
472	20241119	113300	231288365	2940	2940	2940	2940	5
473	20241119	113200	231273665	2935	2935	2935	2935	0
474	20241119	113100	231273665	2935	2935	2935	2935	4
475	20241119	113000	231261925	2940	2940	2940	2940	110
476	20241119	112900	230938525	2940	2940	2940	2940	1
477	20241119	112800	230935585	2935	2935	2935	2935	5
478	20241119	112700	230920910	2935	2935	2935	2935	500
479	20241119	112600	229453410	2940	2940	2940	2940	574
480	20241119	112500	227765850	2940	2940	2940	2940	10
481	20241119	112400	227736450	2940	2940	2940	2940	0
482	20241119	112300	227736450	2940	2945	2945	2940	677
483	20241119	112200	225745140	2945	2945	2945	2945	47
484	20241119	112100	225606725	2945	2945	2945	2945	0
485	20241119	112000	225606725	2945	2945	2945	2945	405
486	20241119	111900	224414000	2945	2945	2945	2945	23
487	20241119	111800	224346265	2945	2940	2945	2940	475
488	20241119	111700	222949755	2940	2940	2940	2940	0
489	20241119	111600	222949755	2940	2940	2940	2940	124
490	20241119	111500	222585195	2940	2940	2940	2940	0
491	20241119	111400	222585195	2940	2940	2940	2940	0
492	20241119	111300	222585195	2940	2935	2940	2935	192
493	20241119	111200	222021670	2935	2935	2935	2935	0
494	20241119	111100	222021670	2935	2935	2935	2935	2
495	20241119	111000	222015800	2935	2945	2945	2920	9186
496	20241119	110900	195133175	2945	2945	2945	2945	30
497	20241119	110800	195044825	2945	2945	2945	2945	47
498	20241119	110700	194906410	2950	2950	2950	2950	40
499	20241119	110600	194788410	2945	2950	2950	2945	19
500	20241119	110500	194732370	2940	2940	2940	2940	97
501	20241119	110400	194447190	2940	2945	2950	2940	752
502	20241119	110300	192232795	2955	2945	2955	2920	21200
503	20241119	110200	130075060	2950	2960	2960	2950	4589
504	20241119	110100	116501620	2960	2975	2975	2960	639
505	20241119	110000	114610150	2975	2970	2975	2970	287
506	20241119	105900	113757755	2970	2970	2970	2970	4
507	20241119	105800	113745875	2970	2970	2970	2970	1005
508	20241119	105700	110761025	2960	2970	2970	2960	49
509	20241119	105600	110615965	2970	2965	2970	2965	83
510	20241119	105500	110369865	2965	2960	2965	2960	10
511	20241119	105400	110340225	2965	2965	2965	2965	2
512	20241119	105300	110334295	2965	2965	2965	2965	2
513	20241119	105200	110328365	2965	2965	2965	2965	1
514	20241119	105100	110325400	2945	2960	2970	2945	1081
515	20241119	105000	107140630	2965	2950	2965	2950	2500
516	20241119	104900	99765615	2940	3000	3000	2940	14401
517	20241119	104800	56977695	3000	3000	3000	3000	1228
518	20241119	104700	53293695	3005	3005	3005	3005	0
519	20241119	104600	53293695	3005	3005	3005	3005	0
520	20241119	104500	53293695	3005	3005	3005	3005	1
521	20241119	104400	53290690	2990	2990	2990	2990	0
522	20241119	104300	53290690	2990	2990	2990	2990	0
523	20241119	104200	53290690	2990	2990	2990	2990	0
524	20241119	104100	53290690	2990	2990	2990	2990	0
525	20241119	104000	53290690	2990	2990	2990	2990	0
526	20241119	103900	53290690	2990	2990	2990	2990	0
527	20241119	103800	53290690	2990	2990	2990	2990	0
528	20241119	103700	53290690	2990	2990	2990	2990	0
529	20241119	103600	53290690	2990	2990	2990	2990	0
530	20241119	103500	53290690	2990	2990	2990	2990	0
531	20241119	103400	53290690	2990	2990	2990	2990	0
532	20241119	103300	53290690	2990	2990	2990	2990	0
533	20241119	103200	53290690	2990	2990	2990	2990	0
534	20241119	103100	53290690	2990	2990	2990	2990	0
535	20241119	103000	53290690	2990	2990	2990	2990	0
536	20241119	102900	53290690	2990	2990	2990	2990	73
537	20241119	102800	53072420	2990	2990	2990	2990	0
538	20241119	102700	53072420	2990	2990	2990	2990	0
539	20241119	102600	53072420	2990	2990	2990	2990	0
540	20241119	102500	53072420	2990	2990	2990	2990	0
541	20241119	102400	53072420	2990	3005	3005	2990	2483
542	20241119	102300	45637060	3005	3005	3005	3005	0
543	20241119	102200	45637060	3005	3005	3005	3005	100
544	20241119	102100	45336560	3010	3010	3010	3010	0
545	20241119	102000	45336560	3010	3010	3010	3010	0
546	20241119	101900	45336560	3010	3010	3010	3010	796
547	20241119	101800	42940600	3000	3000	3000	3000	0
548	20241119	101700	42940600	3000	3000	3000	3000	0
549	20241119	101600	42940600	3000	3000	3000	3000	0
550	20241119	101500	42940600	3000	3000	3000	3000	0
551	20241119	101400	42940600	3000	3000	3000	3000	0
552	20241119	101300	42940600	3000	3000	3000	3000	0
553	20241119	101200	42940600	3000	3000	3000	3000	0
554	20241119	101100	42940600	3000	3000	3000	3000	0
555	20241119	101000	42940600	3000	3015	3015	3000	2001
556	20241119	100900	36937560	3015	3015	3015	3015	0
557	20241119	100800	36937560	3015	3015	3015	3015	100
558	20241119	100700	36636060	3005	3005	3005	3005	0
559	20241119	100600	36636060	3005	3005	3005	3005	434
560	20241119	100500	35331890	3010	3010	3015	3010	131
561	20241119	100400	34937565	3010	3015	3015	3010	102
562	20241119	100300	34630235	3015	3015	3015	3015	2
563	20241119	100200	34624205	3015	3015	3015	3015	100
564	20241119	100100	34322705	3015	3015	3015	3015	0
565	20241119	100000	34322705	3015	3015	3015	3015	0
566	20241119	095900	34322705	3015	3010	3015	3010	239
567	20241119	095800	33602355	3010	3010	3010	3010	0
568	20241119	095700	33602355	3010	3010	3010	3010	3
569	20241119	095600	33593325	3010	3010	3010	3010	0
570	20241119	095500	33593325	3010	3010	3010	3010	0
571	20241119	095400	33593325	3010	3010	3010	3010	20
572	20241119	095300	33533125	3005	3005	3005	3005	0
573	20241119	095200	33533125	3005	3005	3005	3005	0
574	20241119	095100	33533125	3005	3005	3005	3005	200
575	20241119	095000	32932125	3005	3005	3005	3005	0
576	20241119	094900	32932125	3005	3005	3005	3005	0
577	20241119	094800	32932125	3005	3005	3005	3005	0
578	20241119	094700	32932125	3005	3005	3005	3005	0
579	20241119	094600	32932125	3005	3005	3005	3005	0
580	20241119	094500	32932125	3005	3005	3005	3005	2
581	20241119	094400	32926115	3015	3015	3015	3015	0
582	20241119	094300	32926115	3015	3015	3015	3015	308
583	20241119	094200	31997495	3015	3015	3015	3015	0
584	20241119	094100	31997495	3015	3015	3015	3015	0
585	20241119	094000	31997495	3015	3015	3015	3015	0
586	20241119	093900	31997495	3015	3015	3015	3015	0
587	20241119	093800	31997495	3015	3015	3015	3015	50
588	20241119	093700	31846745	3015	3015	3015	3015	0
589	20241119	093600	31846745	3015	3015	3015	3015	6
590	20241119	093500	31828655	3015	3015	3015	3015	5
591	20241119	093400	31813580	3000	3015	3015	3000	201
592	20241119	093300	31210565	3000	3005	3015	3000	2131
593	20241119	093200	24815290	3005	3005	3005	3005	65
594	20241119	093100	24619965	3015	3015	3015	3015	1
595	20241119	093000	24616950	3005	3005	3005	3005	0
596	20241119	092900	24616950	3005	3005	3005	3005	181
597	20241119	092800	24073045	3005	3005	3005	3005	19
598	20241119	092700	24015950	3005	3005	3005	3005	115
599	20241119	092600	23670375	3005	3005	3005	3005	66
600	20241119	092500	23472045	3005	3005	3005	3005	0
601	20241119	092400	23472045	3005	3005	3005	3005	20
602	20241119	092300	23411945	3005	3015	3015	3005	654
603	20241119	092200	21445675	3005	3010	3010	3005	83
604	20241119	092100	21196255	3005	3005	3005	3005	0
605	20241119	092000	21196255	3005	3005	3005	3005	0
606	20241119	091900	21196255	3005	3005	3005	3005	0
607	20241119	091800	21196255	3005	3005	3005	3005	0
608	20241119	091700	21196255	3005	3005	3005	3005	0
609	20241119	091600	21196255	3005	3005	3005	3005	0
610	20241119	091500	21196255	3005	3005	3015	3005	373
611	20241119	091400	20075380	3005	3005	3005	3005	233
612	20241119	091300	19375215	3005	3005	3005	3005	300
613	20241119	091200	18473715	3005	3005	3005	3005	0
614	20241119	091100	18473715	3005	3015	3015	3005	145
615	20241119	091000	18036820	3005	3005	3005	3005	295
616	20241119	090900	17150345	3005	3005	3005	3005	135
617	20241119	090800	16744670	3005	3015	3015	3005	51
618	20241119	090700	16591405	3005	3005	3005	3005	0
619	20241119	090600	16591405	3005	3005	3005	3005	0
620	20241119	090500	16591405	3005	3015	3015	3005	88
621	20241119	090400	16326095	3000	3000	3000	3000	237
622	20241119	090300	15615095	3000	3015	3015	3000	4388
623	20241119	090200	2444445	3015	3015	3015	3015	200
624	20241119	090100	1841445	3010	3025	3025	3010	145
625	20241119	090000	1402840	3020	3025	3025	3020	434