KissMeData/263700/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204400	74666405	2430	2430	2430	2430	998
3	20241119	204300	74666405	2430	2430	2430	2430	0
4	20241119	204200	74666405	2430	2430	2430	2430	0
5	20241119	204100	74666405	2430	2430	2430	2430	0
6	20241119	204000	74666405	2430	2430	2430	2430	0
7	20241119	203900	74666405	2430	2430	2430	2430	0
8	20241119	203800	74666405	2430	2430	2430	2430	0
9	20241119	203700	74666405	2430	2430	2430	2430	0
10	20241119	203600	74666405	2430	2430	2430	2430	0
11	20241119	203500	74666405	2430	2430	2430	2430	0
12	20241119	203400	74666405	2430	2430	2430	2430	0
13	20241119	203300	74666405	2430	2430	2430	2430	0
14	20241119	203200	74666405	2430	2430	2430	2430	0
15	20241119	203100	74666405	2430	2430	2430	2430	0
16	20241119	203000	74666405	2430	2430	2430	2430	0
17	20241119	202900	74666405	2430	2430	2430	2430	0
18	20241119	202800	74666405	2430	2430	2430	2430	0
19	20241119	202700	74666405	2430	2430	2430	2430	0
20	20241119	202600	74666405	2430	2430	2430	2430	0
21	20241119	202500	74666405	2430	2430	2430	2430	0
22	20241119	202400	74666405	2430	2430	2430	2430	0
23	20241119	202300	74666405	2430	2430	2430	2430	0
24	20241119	202200	74666405	2430	2430	2430	2430	0
25	20241119	202100	74666405	2430	2430	2430	2430	0
26	20241119	202000	74666405	2430	2430	2430	2430	0
27	20241119	201900	74666405	2430	2430	2430	2430	0
28	20241119	201800	74666405	2430	2430	2430	2430	0
29	20241119	201700	74666405	2430	2430	2430	2430	0
30	20241119	201600	74666405	2430	2430	2430	2430	0
31	20241119	201500	74666405	2430	2430	2430	2430	0
32	20241119	201400	74666405	2430	2430	2430	2430	998
33	20241119	201300	74666405	2430	2430	2430	2430	0
34	20241119	201200	74666405	2430	2430	2430	2430	0
35	20241119	201100	74666405	2430	2430	2430	2430	0
36	20241119	201000	74666405	2430	2430	2430	2430	0
37	20241119	200900	74666405	2430	2430	2430	2430	0
38	20241119	200800	74666405	2430	2430	2430	2430	0
39	20241119	200700	74666405	2430	2430	2430	2430	0
40	20241119	200600	74666405	2430	2430	2430	2430	0
41	20241119	200500	74666405	2430	2430	2430	2430	0
42	20241119	200400	74666405	2430	2430	2430	2430	0
43	20241119	200300	74666405	2430	2430	2430	2430	0
44	20241119	200200	74666405	2430	2430	2430	2430	0
45	20241119	200100	74666405	2430	2430	2430	2430	0
46	20241119	200000	74666405	2430	2430	2430	2430	0
47	20241119	195900	74666405	2430	2430	2430	2430	0
48	20241119	195800	74666405	2430	2430	2430	2430	0
49	20241119	195700	74666405	2430	2430	2430	2430	0
50	20241119	195600	74666405	2430	2430	2430	2430	0
51	20241119	195500	74666405	2430	2430	2430	2430	0
52	20241119	195400	74666405	2430	2430	2430	2430	0
53	20241119	195300	74666405	2430	2430	2430	2430	0
54	20241119	195200	74666405	2430	2430	2430	2430	0
55	20241119	195100	74666405	2430	2430	2430	2430	0
56	20241119	195000	74666405	2430	2430	2430	2430	0
57	20241119	194900	74666405	2430	2430	2430	2430	0
58	20241119	194800	74666405	2430	2430	2430	2430	0
59	20241119	194700	74666405	2430	2430	2430	2430	0
60	20241119	194600	74666405	2430	2430	2430	2430	0
61	20241119	194500	74666405	2430	2430	2430	2430	0
62	20241119	194400	74666405	2430	2430	2430	2430	998
63	20241119	194300	74666405	2430	2430	2430	2430	0
64	20241119	194200	74666405	2430	2430	2430	2430	0
65	20241119	194100	74666405	2430	2430	2430	2430	0
66	20241119	194000	74666405	2430	2430	2430	2430	0
67	20241119	193900	74666405	2430	2430	2430	2430	0
68	20241119	193800	74666405	2430	2430	2430	2430	0
69	20241119	193700	74666405	2430	2430	2430	2430	0
70	20241119	193600	74666405	2430	2430	2430	2430	0
71	20241119	193500	74666405	2430	2430	2430	2430	0
72	20241119	193400	74666405	2430	2430	2430	2430	0
73	20241119	193300	74666405	2430	2430	2430	2430	0
74	20241119	193200	74666405	2430	2430	2430	2430	0
75	20241119	193100	74666405	2430	2430	2430	2430	0
76	20241119	193000	74666405	2430	2430	2430	2430	0
77	20241119	192900	74666405	2430	2430	2430	2430	0
78	20241119	192800	74666405	2430	2430	2430	2430	0
79	20241119	192700	74666405	2430	2430	2430	2430	0
80	20241119	192600	74666405	2430	2430	2430	2430	0
81	20241119	192500	74666405	2430	2430	2430	2430	0
82	20241119	192400	74666405	2430	2430	2430	2430	0
83	20241119	192300	74666405	2430	2430	2430	2430	0
84	20241119	192200	74666405	2430	2430	2430	2430	0
85	20241119	192100	74666405	2430	2430	2430	2430	0
86	20241119	192000	74666405	2430	2430	2430	2430	0
87	20241119	191900	74666405	2430	2430	2430	2430	0
88	20241119	191800	74666405	2430	2430	2430	2430	0
89	20241119	191700	74666405	2430	2430	2430	2430	0
90	20241119	191600	74666405	2430	2430	2430	2430	0
91	20241119	191500	74666405	2430	2430	2430	2430	0
92	20241119	191400	74666405	2430	2430	2430	2430	998
93	20241119	191300	74666405	2430	2430	2430	2430	0
94	20241119	191200	74666405	2430	2430	2430	2430	0
95	20241119	191100	74666405	2430	2430	2430	2430	0
96	20241119	191000	74666405	2430	2430	2430	2430	0
97	20241119	190900	74666405	2430	2430	2430	2430	0
98	20241119	190800	74666405	2430	2430	2430	2430	0
99	20241119	190700	74666405	2430	2430	2430	2430	0
100	20241119	190600	74666405	2430	2430	2430	2430	0
101	20241119	190500	74666405	2430	2430	2430	2430	0
102	20241119	190400	74666405	2430	2430	2430	2430	0
103	20241119	190300	74666405	2430	2430	2430	2430	0
104	20241119	190200	74666405	2430	2430	2430	2430	0
105	20241119	190100	74666405	2430	2430	2430	2430	0
106	20241119	190000	74666405	2430	2430	2430	2430	0
107	20241119	185900	74666405	2430	2430	2430	2430	0
108	20241119	185800	74666405	2430	2430	2430	2430	0
109	20241119	185700	74666405	2430	2430	2430	2430	0
110	20241119	185600	74666405	2430	2430	2430	2430	0
111	20241119	185500	74666405	2430	2430	2430	2430	0
112	20241119	185400	74666405	2430	2430	2430	2430	0
113	20241119	185300	74666405	2430	2430	2430	2430	0
114	20241119	185200	74666405	2430	2430	2430	2430	0
115	20241119	185100	74666405	2430	2430	2430	2430	0
116	20241119	185000	74666405	2430	2430	2430	2430	0
117	20241119	184900	74666405	2430	2430	2430	2430	0
118	20241119	184800	74666405	2430	2430	2430	2430	0
119	20241119	184700	74666405	2430	2430	2430	2430	0
120	20241119	184600	74666405	2430	2430	2430	2430	0
121	20241119	184500	74666405	2430	2430	2430	2430	0
122	20241119	184400	74666405	2430	2430	2430	2430	998
123	20241119	184300	74666405	2430	2430	2430	2430	0
124	20241119	184200	74666405	2430	2430	2430	2430	0
125	20241119	184100	74666405	2430	2430	2430	2430	0
126	20241119	184000	74666405	2430	2430	2430	2430	0
127	20241119	183900	74666405	2430	2430	2430	2430	0
128	20241119	183800	74666405	2430	2430	2430	2430	0
129	20241119	183700	74666405	2430	2430	2430	2430	0
130	20241119	183600	74666405	2430	2430	2430	2430	0
131	20241119	183500	74666405	2430	2430	2430	2430	0
132	20241119	183400	74666405	2430	2430	2430	2430	0
133	20241119	183300	74666405	2430	2430	2430	2430	0
134	20241119	183200	74666405	2430	2430	2430	2430	0
135	20241119	183100	74666405	2430	2430	2430	2430	0
136	20241119	183000	74666405	2430	2430	2430	2430	0
137	20241119	182900	74666405	2430	2430	2430	2430	0
138	20241119	182800	74666405	2430	2430	2430	2430	0
139	20241119	182700	74666405	2430	2430	2430	2430	0
140	20241119	182600	74666405	2430	2430	2430	2430	0
141	20241119	182500	74666405	2430	2430	2430	2430	0
142	20241119	182400	74666405	2430	2430	2430	2430	0
143	20241119	182300	74666405	2430	2430	2430	2430	0
144	20241119	182200	74666405	2430	2430	2430	2430	0
145	20241119	182100	74666405	2430	2430	2430	2430	0
146	20241119	182000	74666405	2430	2430	2430	2430	0
147	20241119	181900	74666405	2430	2430	2430	2430	0
148	20241119	181800	74666405	2430	2430	2430	2430	0
149	20241119	181700	74666405	2430	2430	2430	2430	0
150	20241119	181600	74666405	2430	2430	2430	2430	0
151	20241119	181500	74666405	2430	2430	2430	2430	0
152	20241119	181400	74666405	2430	2430	2430	2430	998
153	20241119	181300	74666405	2430	2430	2430	2430	0
154	20241119	181200	74666405	2430	2430	2430	2430	0
155	20241119	181100	74666405	2430	2430	2430	2430	0
156	20241119	181000	74666405	2430	2430	2430	2430	0
157	20241119	180900	74666405	2430	2430	2430	2430	0
158	20241119	180800	74666405	2430	2430	2430	2430	0
159	20241119	180700	74666405	2430	2430	2430	2430	0
160	20241119	180600	74666405	2430	2430	2430	2430	0
161	20241119	180500	74666405	2430	2430	2430	2430	0
162	20241119	180400	74666405	2430	2430	2430	2430	0
163	20241119	180300	74666405	2430	2430	2430	2430	0
164	20241119	180200	74666405	2430	2430	2430	2430	0
165	20241119	180100	74666405	2430	2430	2430	2430	0
166	20241119	180000	74666405	2430	2430	2430	2430	0
167	20241119	175900	74666405	2430	2430	2430	2430	0
168	20241119	175800	74666405	2430	2430	2430	2430	0
169	20241119	175700	74666405	2430	2430	2430	2430	0
170	20241119	175600	74666405	2430	2430	2430	2430	0
171	20241119	175500	74666405	2430	2430	2430	2430	0
172	20241119	175400	74666405	2430	2430	2430	2430	0
173	20241119	175300	74666405	2430	2430	2430	2430	0
174	20241119	175200	74666405	2430	2430	2430	2430	0
175	20241119	175100	74666405	2430	2430	2430	2430	0
176	20241119	175000	74666405	2430	2430	2430	2430	0
177	20241119	174900	74666405	2430	2430	2430	2430	0
178	20241119	174800	74666405	2430	2430	2430	2430	0
179	20241119	174700	74666405	2430	2430	2430	2430	0
180	20241119	174600	74666405	2430	2430	2430	2430	0
181	20241119	174500	74666405	2430	2430	2430	2430	0
182	20241119	174400	74666405	2430	2430	2430	2430	998
183	20241119	174300	74666405	2430	2430	2430	2430	0
184	20241119	174200	74666405	2430	2430	2430	2430	0
185	20241119	174100	74666405	2430	2430	2430	2430	0
186	20241119	174000	74666405	2430	2430	2430	2430	0
187	20241119	173900	74666405	2430	2430	2430	2430	0
188	20241119	173800	74666405	2430	2430	2430	2430	0
189	20241119	173700	74666405	2430	2430	2430	2430	0
190	20241119	173600	74666405	2430	2430	2430	2430	0
191	20241119	173500	74666405	2430	2430	2430	2430	0
192	20241119	173400	74666405	2430	2430	2430	2430	0
193	20241119	173300	74666405	2430	2430	2430	2430	0
194	20241119	173200	74666405	2430	2430	2430	2430	0
195	20241119	173100	74666405	2430	2430	2430	2430	0
196	20241119	173000	74666405	2430	2430	2430	2430	0
197	20241119	172900	74666405	2430	2430	2430	2430	0
198	20241119	172800	74666405	2430	2430	2430	2430	0
199	20241119	172700	74666405	2430	2430	2430	2430	0
200	20241119	172600	74666405	2430	2430	2430	2430	0
201	20241119	172500	74666405	2430	2430	2430	2430	0
202	20241119	172400	74666405	2430	2430	2430	2430	0
203	20241119	172300	74666405	2430	2430	2430	2430	0
204	20241119	172200	74666405	2430	2430	2430	2430	0
205	20241119	172100	74666405	2430	2430	2430	2430	0
206	20241119	172000	74666405	2430	2430	2430	2430	0
207	20241119	171900	74666405	2430	2430	2430	2430	0
208	20241119	171800	74666405	2430	2430	2430	2430	0
209	20241119	171700	74666405	2430	2430	2430	2430	0
210	20241119	171600	74666405	2430	2430	2430	2430	0
211	20241119	171500	74666405	2430	2430	2430	2430	0
212	20241119	171400	74666405	2430	2430	2430	2430	998
213	20241119	171300	74666405	2430	2430	2430	2430	0
214	20241119	171200	74666405	2430	2430	2430	2430	0
215	20241119	171100	74666405	2430	2430	2430	2430	0
216	20241119	171000	74666405	2430	2430	2430	2430	0
217	20241119	170900	74666405	2430	2430	2430	2430	0
218	20241119	170800	74666405	2430	2430	2430	2430	0
219	20241119	170700	74666405	2430	2430	2430	2430	0
220	20241119	170600	74666405	2430	2430	2430	2430	0
221	20241119	170500	74666405	2430	2430	2430	2430	0
222	20241119	170400	74666405	2430	2430	2430	2430	0
223	20241119	170300	74666405	2430	2430	2430	2430	0
224	20241119	170200	74666405	2430	2430	2430	2430	0
225	20241119	170100	74666405	2430	2430	2430	2430	0
226	20241119	170000	74666405	2430	2430	2430	2430	0
227	20241119	165900	74666405	2430	2430	2430	2430	0
228	20241119	165800	74666405	2430	2430	2430	2430	0
229	20241119	165700	74666405	2430	2430	2430	2430	0
230	20241119	165600	74666405	2430	2430	2430	2430	0
231	20241119	165500	74666405	2430	2430	2430	2430	0
232	20241119	165400	74666405	2430	2430	2430	2430	0
233	20241119	165300	74666405	2430	2430	2430	2430	0
234	20241119	165200	74666405	2430	2430	2430	2430	0
235	20241119	165100	74666405	2430	2430	2430	2430	0
236	20241119	165000	74666405	2430	2430	2430	2430	0
237	20241119	164900	74666405	2430	2430	2430	2430	0
238	20241119	164800	74666405	2430	2430	2430	2430	0
239	20241119	164700	74666405	2430	2430	2430	2430	0
240	20241119	164600	74666405	2430	2430	2430	2430	0
241	20241119	164500	74666405	2430	2430	2430	2430	0
242	20241119	164400	74666405	2430	2430	2430	2430	998
243	20241119	164300	74666405	2430	2430	2430	2430	0
244	20241119	164200	74666405	2430	2430	2430	2430	0
245	20241119	164100	74666405	2430	2430	2430	2430	0
246	20241119	164000	74666405	2430	2430	2430	2430	0
247	20241119	163900	74666405	2430	2430	2430	2430	0
248	20241119	163800	74666405	2430	2430	2430	2430	0
249	20241119	163700	74666405	2430	2430	2430	2430	0
250	20241119	163600	74666405	2430	2430	2430	2430	0
251	20241119	163500	74666405	2430	2430	2430	2430	0
252	20241119	163400	74666405	2430	2430	2430	2430	0
253	20241119	163300	74666405	2430	2430	2430	2430	0
254	20241119	163200	74666405	2430	2430	2430	2430	0
255	20241119	163100	74666405	2430	2430	2430	2430	0
256	20241119	163000	74666405	2430	2430	2430	2430	0
257	20241119	162900	74666405	2430	2430	2430	2430	0
258	20241119	162800	74666405	2430	2430	2430	2430	0
259	20241119	162700	74666405	2430	2430	2430	2430	0
260	20241119	162600	74666405	2430	2430	2430	2430	0
261	20241119	162500	74666405	2430	2430	2430	2430	0
262	20241119	162400	74666405	2430	2430	2430	2430	0
263	20241119	162300	74666405	2430	2430	2430	2430	0
264	20241119	162200	74666405	2430	2430	2430	2430	0
265	20241119	162100	74666405	2430	2430	2430	2430	0
266	20241119	162000	74666405	2430	2430	2430	2430	0
267	20241119	161900	74666405	2430	2430	2430	2430	0
268	20241119	161800	74666405	2430	2430	2430	2430	0
269	20241119	161700	74666405	2430	2430	2430	2430	0
270	20241119	161600	74666405	2430	2430	2430	2430	0
271	20241119	161500	74666405	2430	2430	2430	2430	0
272	20241119	161400	74666405	2430	2430	2430	2430	998
273	20241119	161300	74666405	2430	2430	2430	2430	0
274	20241119	161200	74666405	2430	2430	2430	2430	0
275	20241119	161100	74666405	2430	2430	2430	2430	0
276	20241119	161000	74666405	2430	2430	2430	2430	0
277	20241119	160900	74666405	2430	2430	2430	2430	0
278	20241119	160800	74666405	2430	2430	2430	2430	0
279	20241119	160700	74666405	2430	2430	2430	2430	0
280	20241119	160600	74666405	2430	2430	2430	2430	0
281	20241119	160500	74666405	2430	2430	2430	2430	0
282	20241119	160400	74666405	2430	2430	2430	2430	0
283	20241119	160300	74666405	2430	2430	2430	2430	0
284	20241119	160200	74666405	2430	2430	2430	2430	0
285	20241119	160100	74666405	2430	2430	2430	2430	0
286	20241119	160000	74666405	2430	2430	2430	2430	0
287	20241119	155900	74666405	2430	2430	2430	2430	0
288	20241119	155800	74666405	2430	2430	2430	2430	0
289	20241119	155700	74666405	2430	2430	2430	2430	0
290	20241119	155600	74666405	2430	2430	2430	2430	0
291	20241119	155500	74666405	2430	2430	2430	2430	0
292	20241119	155400	74666405	2430	2430	2430	2430	0
293	20241119	155300	74666405	2430	2430	2430	2430	0
294	20241119	155200	74666405	2430	2430	2430	2430	0
295	20241119	155100	74666405	2430	2430	2430	2430	0
296	20241119	155000	74666405	2430	2430	2430	2430	0
297	20241119	154900	74666405	2430	2430	2430	2430	0
298	20241119	154800	74666405	2430	2430	2430	2430	0
299	20241119	154700	74666405	2430	2430	2430	2430	0
300	20241119	154600	74666405	2430	2430	2430	2430	0
301	20241119	154500	74666405	2430	2430	2430	2430	0
302	20241119	154400	74666405	2430	2430	2430	2430	998
303	20241119	154300	74666405	2430	2430	2430	2430	0
304	20241119	154200	74666405	2430	2430	2430	2430	0
305	20241119	154100	74666405	2430	2430	2430	2430	0
306	20241119	154000	74666405	2430	2430	2430	2430	0
307	20241119	153900	74666405	2430	2430	2430	2430	0
308	20241119	153800	74666405	2430	2430	2430	2430	0
309	20241119	153700	74666405	2430	2430	2430	2430	0
310	20241119	153600	74666405	2430	2430	2430	2430	0
311	20241119	153500	74666405	2430	2430	2430	2430	0
312	20241119	153400	74666405	2430	2430	2430	2430	0
313	20241119	153300	74666405	2430	2430	2430	2430	0
314	20241119	153200	74666405	2430	2430	2430	2430	0
315	20241119	153100	74666405	2430	2430	2430	2430	0
316	20241119	153000	74666405	2430	2430	2430	2430	998
317	20241119	152900	72241265	2430	2430	2430	2430	0
318	20241119	152800	72241265	2430	2430	2430	2430	0
319	20241119	152700	72241265	2430	2430	2430	2430	0
320	20241119	152600	72241265	2430	2430	2430	2430	0
321	20241119	152500	72241265	2430	2430	2430	2430	0
322	20241119	152400	72241265	2430	2430	2430	2430	0
323	20241119	152300	72241265	2430	2430	2430	2430	0
324	20241119	152200	72241265	2430	2430	2430	2430	0
325	20241119	152100	72241265	2430	2430	2430	2430	0
326	20241119	152000	72241265	2430	2430	2430	2430	0
327	20241119	151900	72241265	2430	2430	2430	2430	0
328	20241119	151800	72241265	2430	2430	2430	2430	1
329	20241119	151700	72238835	2430	2430	2430	2430	0
330	20241119	151600	72238835	2430	2430	2430	2430	0
331	20241119	151500	72238835	2430	2430	2430	2430	1
332	20241119	151400	72236405	2430	2430	2430	2430	0
333	20241119	151300	72236405	2430	2430	2430	2430	23
334	20241119	151200	72180515	2430	2430	2430	2430	1
335	20241119	151100	72178085	2425	2425	2425	2425	0
336	20241119	151000	72178085	2425	2425	2425	2425	0
337	20241119	150900	72178085	2425	2425	2425	2415	552
338	20241119	150800	70839525	2425	2425	2425	2425	0
339	20241119	150700	70839525	2425	2425	2425	2425	0
340	20241119	150600	70839525	2425	2425	2425	2425	0
341	20241119	150500	70839525	2425	2425	2425	2425	2
342	20241119	150400	70834675	2420	2420	2420	2420	0
343	20241119	150300	70834675	2420	2420	2420	2420	0
344	20241119	150200	70834675	2420	2420	2420	2420	0
345	20241119	150100	70834675	2420	2420	2420	2420	0
346	20241119	150000	70834675	2420	2420	2420	2420	0
347	20241119	145900	70834675	2420	2420	2420	2420	0
348	20241119	145800	70834675	2420	2420	2420	2420	0
349	20241119	145700	70834675	2420	2420	2420	2420	0
350	20241119	145600	70834675	2420	2420	2420	2420	0
351	20241119	145500	70834675	2420	2420	2420	2420	0
352	20241119	145400	70834675	2420	2420	2420	2420	0
353	20241119	145300	70834675	2420	2420	2420	2420	0
354	20241119	145200	70834675	2420	2420	2420	2420	5
355	20241119	145100	70822575	2415	2415	2415	2415	0
356	20241119	145000	70822575	2415	2415	2415	2415	0
357	20241119	144900	70822575	2415	2415	2415	2415	0
358	20241119	144800	70822575	2415	2415	2415	2415	0
359	20241119	144700	70822575	2415	2415	2415	2415	0
360	20241119	144600	70822575	2415	2415	2415	2415	0
361	20241119	144500	70822575	2415	2415	2415	2415	0
362	20241119	144400	70822575	2415	2415	2415	2415	0
363	20241119	144300	70822575	2415	2415	2415	2415	0
364	20241119	144200	70822575	2415	2415	2415	2415	1429
365	20241119	144100	67371540	2410	2410	2410	2410	0
366	20241119	144000	67371540	2410	2410	2410	2410	0
367	20241119	143900	67371540	2410	2410	2410	2410	0
368	20241119	143800	67371540	2410	2420	2420	2410	5
369	20241119	143700	67359450	2420	2420	2420	2420	22
370	20241119	143600	67306210	2420	2420	2420	2420	0
371	20241119	143500	67306210	2420	2420	2420	2420	0
372	20241119	143400	67306210	2420	2415	2420	2415	447
373	20241119	143300	66225940	2415	2415	2415	2415	0
374	20241119	143200	66225940	2415	2415	2415	2415	0
375	20241119	143100	66225940	2415	2415	2415	2415	0
376	20241119	143000	66225940	2415	2415	2415	2415	10
377	20241119	142900	66201790	2420	2420	2420	2420	894
378	20241119	142800	64038310	2425	2425	2425	2425	0
379	20241119	142700	64038310	2425	2425	2425	2425	0
380	20241119	142600	64038310	2425	2425	2425	2425	0
381	20241119	142500	64038310	2425	2425	2425	2425	150
382	20241119	142400	63674560	2425	2425	2425	2425	50
383	20241119	142300	63553310	2420	2420	2420	2420	166
384	20241119	142200	63151590	2430	2430	2430	2430	0
385	20241119	142100	63151590	2430	2430	2430	2430	0
386	20241119	142000	63151590	2430	2430	2430	2430	0
387	20241119	141900	63151590	2430	2430	2430	2430	0
388	20241119	141800	63151590	2430	2430	2430	2430	0
389	20241119	141700	63151590	2430	2430	2430	2430	0
390	20241119	141600	63151590	2430	2435	2435	2430	786
391	20241119	141500	61239985	2435	2435	2435	2435	0
392	20241119	141400	61239985	2435	2435	2435	2435	0
393	20241119	141300	61239985	2435	2435	2435	2435	0
394	20241119	141200	61239985	2435	2435	2435	2435	0
395	20241119	141100	61239985	2435	2435	2435	2435	0
396	20241119	141000	61239985	2435	2435	2435	2435	1
397	20241119	140900	61237550	2435	2435	2435	2435	3
398	20241119	140800	61230245	2440	2440	2440	2440	0
399	20241119	140700	61230245	2440	2440	2440	2440	0
400	20241119	140600	61230245	2440	2440	2440	2440	10
401	20241119	140500	61205845	2435	2435	2435	2435	0
402	20241119	140400	61205845	2435	2435	2435	2435	0
403	20241119	140300	61205845	2435	2435	2435	2435	0
404	20241119	140200	61205845	2435	2435	2435	2435	0
405	20241119	140100	61205845	2435	2435	2435	2435	0
406	20241119	140000	61205845	2435	2435	2435	2435	0
407	20241119	135900	61205845	2435	2440	2440	2435	224
408	20241119	135800	60660175	2445	2445	2445	2445	32
409	20241119	135700	60581935	2445	2445	2445	2445	0
410	20241119	135600	60581935	2445	2445	2445	2445	45
411	20241119	135500	60471910	2445	2445	2445	2445	60
412	20241119	135400	60325210	2445	2445	2445	2445	200
413	20241119	135300	59836210	2440	2440	2440	2440	0
414	20241119	135200	59836210	2440	2440	2440	2440	54
415	20241119	135100	59704450	2440	2440	2440	2440	0
416	20241119	135000	59704450	2440	2440	2440	2440	0
417	20241119	134900	59704450	2440	2440	2440	2440	0
418	20241119	134800	59704450	2440	2440	2440	2440	60
419	20241119	134700	59558050	2440	2440	2440	2440	50
420	20241119	134600	59436050	2440	2440	2440	2440	55
421	20241119	134500	59301850	2440	2440	2440	2440	1
422	20241119	134400	59299410	2440	2440	2440	2440	396
423	20241119	134300	58333170	2440	2440	2440	2440	0
424	20241119	134200	58333170	2440	2440	2440	2440	0
425	20241119	134100	58333170	2440	2440	2440	2440	0
426	20241119	134000	58333170	2440	2440	2440	2440	0
427	20241119	133900	58333170	2440	2440	2440	2440	0
428	20241119	133800	58333170	2440	2440	2440	2440	5
429	20241119	133700	58320970	2440	2440	2440	2440	0
430	20241119	133600	58320970	2440	2440	2440	2440	10
431	20241119	133500	58296570	2440	2440	2440	2440	110
432	20241119	133400	58028170	2435	2435	2435	2435	0
433	20241119	133300	58028170	2435	2435	2435	2435	222
434	20241119	133200	57487600	2430	2430	2430	2430	0
435	20241119	133100	57487600	2430	2420	2430	2420	1000
436	20241119	133000	55064125	2420	2420	2420	2420	601
437	20241119	132900	53609705	2420	2420	2420	2420	0
438	20241119	132800	53609705	2420	2420	2420	2420	0
439	20241119	132700	53609705	2420	2420	2420	2420	10
440	20241119	132600	53585505	2420	2420	2420	2420	0
441	20241119	132500	53585505	2420	2420	2420	2420	5
442	20241119	132400	53573405	2415	2415	2415	2415	100
443	20241119	132300	53331905	2415	2415	2415	2415	0
444	20241119	132200	53331905	2415	2415	2415	2415	0
445	20241119	132100	53331905	2415	2415	2415	2415	0
446	20241119	132000	53331905	2415	2415	2415	2415	0
447	20241119	131900	53331905	2415	2415	2415	2415	0
448	20241119	131800	53331905	2415	2415	2415	2415	350
449	20241119	131700	52486655	2415	2415	2415	2415	0
450	20241119	131600	52486655	2415	2415	2415	2415	50
451	20241119	131500	52365905	2415	2415	2415	2415	0
452	20241119	131400	52365905	2415	2415	2415	2415	0
453	20241119	131300	52365905	2415	2415	2415	2415	0
454	20241119	131200	52365905	2415	2415	2415	2415	0
455	20241119	131100	52365905	2415	2415	2415	2415	0
456	20241119	131000	52365905	2415	2415	2415	2415	0
457	20241119	130900	52365905	2415	2415	2415	2415	0
458	20241119	130800	52365905	2415	2415	2415	2415	0
459	20241119	130700	52365905	2415	2415	2415	2415	0
460	20241119	130600	52365905	2415	2415	2415	2415	0
461	20241119	130500	52365905	2415	2415	2415	2415	0
462	20241119	130400	52365905	2415	2415	2415	2415	0
463	20241119	130300	52365905	2415	2415	2415	2415	0
464	20241119	130200	52365905	2415	2415	2415	2415	0
465	20241119	130100	52365905	2415	2415	2415	2415	0
466	20241119	130000	52365905	2415	2415	2415	2415	0
467	20241119	125900	52365905	2415	2415	2415	2415	0
468	20241119	125800	52365905	2415	2415	2415	2415	1
469	20241119	125700	52363490	2415	2415	2415	2415	0
470	20241119	125600	52363490	2415	2415	2415	2415	0
471	20241119	125500	52363490	2415	2415	2415	2415	0
472	20241119	125400	52363490	2415	2415	2415	2415	0
473	20241119	125300	52363490	2415	2415	2415	2415	125
474	20241119	125200	52061615	2415	2420	2420	2415	2
475	20241119	125100	52056780	2420	2420	2420	2420	0
476	20241119	125000	52056780	2420	2420	2420	2420	208
477	20241119	124900	51553420	2420	2420	2420	2420	0
478	20241119	124800	51553420	2420	2420	2420	2420	0
479	20241119	124700	51553420	2420	2420	2420	2420	3
480	20241119	124600	51546160	2415	2415	2415	2415	0
481	20241119	124500	51546160	2415	2415	2415	2415	0
482	20241119	124400	51546160	2415	2415	2415	2415	94
483	20241119	124300	51319150	2420	2420	2420	2420	0
484	20241119	124200	51319150	2420	2420	2420	2420	0
485	20241119	124100	51319150	2420	2420	2420	2420	1
486	20241119	124000	51316730	2420	2420	2420	2420	0
487	20241119	123900	51316730	2420	2420	2420	2420	0
488	20241119	123800	51316730	2420	2420	2420	2420	0
489	20241119	123700	51316730	2420	2420	2420	2420	0
490	20241119	123600	51316730	2420	2420	2420	2420	0
491	20241119	123500	51316730	2420	2420	2420	2420	0
492	20241119	123400	51316730	2420	2420	2420	2420	0
493	20241119	123300	51316730	2420	2420	2420	2420	0
494	20241119	123200	51316730	2420	2420	2420	2420	0
495	20241119	123100	51316730	2420	2420	2420	2420	1
496	20241119	123000	51314310	2415	2415	2415	2415	0
497	20241119	122900	51314310	2415	2415	2415	2415	102
498	20241119	122800	51067980	2415	2415	2415	2415	0
499	20241119	122700	51067980	2415	2415	2415	2415	0
500	20241119	122600	51067980	2415	2415	2415	2415	0
501	20241119	122500	51067980	2415	2415	2415	2415	0
502	20241119	122400	51067980	2415	2415	2415	2415	0
503	20241119	122300	51067980	2415	2415	2415	2415	0
504	20241119	122200	51067980	2415	2415	2415	2415	0
505	20241119	122100	51067980	2415	2415	2415	2415	0
506	20241119	122000	51067980	2415	2415	2415	2415	0
507	20241119	121900	51067980	2415	2415	2415	2415	0
508	20241119	121800	51067980	2415	2415	2415	2415	0
509	20241119	121700	51067980	2415	2415	2415	2415	1
510	20241119	121600	51065565	2410	2410	2410	2410	0
511	20241119	121500	51065565	2410	2410	2410	2410	288
512	20241119	121400	50371485	2405	2405	2405	2405	0
513	20241119	121300	50371485	2405	2405	2405	2405	0
514	20241119	121200	50371485	2405	2405	2405	2405	0
515	20241119	121100	50371485	2405	2405	2405	2405	0
516	20241119	121000	50371485	2405	2405	2405	2405	0
517	20241119	120900	50371485	2405	2405	2405	2405	0
518	20241119	120800	50371485	2405	2405	2405	2405	0
519	20241119	120700	50371485	2405	2405	2405	2405	0
520	20241119	120600	50371485	2405	2405	2405	2405	0
521	20241119	120500	50371485	2405	2405	2405	2405	0
522	20241119	120400	50371485	2405	2405	2405	2405	0
523	20241119	120300	50371485	2405	2405	2405	2405	0
524	20241119	120200	50371485	2405	2405	2405	2405	0
525	20241119	120100	50371485	2405	2405	2405	2405	0
526	20241119	120000	50371485	2405	2405	2405	2405	0
527	20241119	115900	50371485	2405	2405	2405	2405	0
528	20241119	115800	50371485	2405	2405	2405	2405	0
529	20241119	115700	50371485	2405	2405	2405	2405	0
530	20241119	115600	50371485	2405	2405	2405	2405	0
531	20241119	115500	50371485	2405	2405	2405	2405	0
532	20241119	115400	50371485	2405	2405	2405	2405	0
533	20241119	115300	50371485	2405	2405	2405	2405	0
534	20241119	115200	50371485	2405	2405	2405	2405	0
535	20241119	115100	50371485	2405	2405	2405	2405	0
536	20241119	115000	50371485	2405	2405	2405	2405	0
537	20241119	114900	50371485	2405	2405	2405	2405	0
538	20241119	114800	50371485	2405	2405	2405	2405	0
539	20241119	114700	50371485	2405	2405	2405	2405	0
540	20241119	114600	50371485	2405	2405	2405	2405	0
541	20241119	114500	50371485	2405	2405	2405	2405	0
542	20241119	114400	50371485	2405	2405	2405	2405	0
543	20241119	114300	50371485	2405	2405	2405	2405	0
544	20241119	114200	50371485	2405	2405	2405	2405	0
545	20241119	114100	50371485	2405	2405	2405	2405	0
546	20241119	114000	50371485	2405	2405	2405	2405	0
547	20241119	113900	50371485	2405	2405	2405	2405	0
548	20241119	113800	50371485	2405	2410	2410	2405	400
549	20241119	113700	49408860	2410	2410	2410	2410	0
550	20241119	113600	49408860	2410	2410	2410	2410	736
551	20241119	113500	47635100	2415	2415	2415	2415	11
552	20241119	113400	47608535	2415	2415	2415	2415	0
553	20241119	113300	47608535	2415	2415	2415	2415	0
554	20241119	113200	47608535	2415	2415	2415	2415	0
555	20241119	113100	47608535	2415	2415	2415	2415	0
556	20241119	113000	47608535	2415	2415	2415	2415	0
557	20241119	112900	47608535	2415	2415	2415	2415	0
558	20241119	112800	47608535	2415	2415	2415	2415	0
559	20241119	112700	47608535	2415	2415	2415	2415	0
560	20241119	112600	47608535	2415	2415	2415	2415	0
561	20241119	112500	47608535	2415	2415	2415	2415	0
562	20241119	112400	47608535	2415	2415	2415	2415	0
563	20241119	112300	47608535	2415	2415	2415	2415	6
564	20241119	112200	47594045	2415	2415	2415	2415	0
565	20241119	112100	47594045	2415	2415	2415	2415	0
566	20241119	112000	47594045	2415	2415	2415	2415	0
567	20241119	111900	47594045	2415	2415	2415	2415	50
568	20241119	111800	47473295	2415	2415	2415	2415	0
569	20241119	111700	47473295	2415	2415	2415	2415	0
570	20241119	111600	47473295	2415	2415	2415	2415	1
571	20241119	111500	47470880	2415	2415	2415	2415	1
572	20241119	111400	47468465	2410	2410	2410	2410	0
573	20241119	111300	47468465	2410	2410	2410	2410	0
574	20241119	111200	47468465	2410	2410	2410	2410	0
575	20241119	111100	47468465	2410	2410	2410	2410	0
576	20241119	111000	47468465	2410	2410	2410	2410	0
577	20241119	110900	47468465	2410	2410	2410	2410	0
578	20241119	110800	47468465	2410	2410	2410	2410	0
579	20241119	110700	47468465	2410	2410	2410	2410	0
580	20241119	110600	47468465	2410	2410	2410	2410	0
581	20241119	110500	47468465	2410	2410	2410	2410	0
582	20241119	110400	47468465	2410	2410	2410	2410	0
583	20241119	110300	47468465	2410	2410	2410	2410	0
584	20241119	110200	47468465	2410	2410	2410	2410	0
585	20241119	110100	47468465	2410	2410	2410	2410	41
586	20241119	110000	47369655	2410	2410	2410	2410	135
587	20241119	105900	47044305	2410	2410	2410	2410	233
588	20241119	105800	46482775	2410	2410	2410	2410	0
589	20241119	105700	46482775	2410	2410	2410	2410	0
590	20241119	105600	46482775	2410	2410	2410	2410	0
591	20241119	105500	46482775	2410	2410	2410	2410	1
592	20241119	105400	46480365	2405	2405	2405	2405	0
593	20241119	105300	46480365	2405	2405	2405	2405	0
594	20241119	105200	46480365	2405	2405	2405	2405	3
595	20241119	105100	46473150	2405	2405	2405	2405	156
596	20241119	105000	46097970	2400	2400	2400	2400	0
597	20241119	104900	46097970	2400	2400	2400	2400	0
598	20241119	104800	46097970	2400	2400	2400	2400	0
599	20241119	104700	46097970	2400	2400	2400	2400	0
600	20241119	104600	46097970	2400	2400	2400	2400	0
601	20241119	104500	46097970	2400	2400	2400	2400	0
602	20241119	104400	46097970	2400	2400	2400	2400	6
603	20241119	104300	46083570	2400	2400	2400	2400	0
604	20241119	104200	46083570	2400	2400	2400	2400	0
605	20241119	104100	46083570	2400	2400	2400	2400	0
606	20241119	104000	46083570	2400	2400	2400	2400	0
607	20241119	103900	46083570	2400	2400	2400	2400	0
608	20241119	103800	46083570	2400	2400	2400	2400	0
609	20241119	103700	46083570	2400	2400	2400	2400	0
610	20241119	103600	46083570	2400	2400	2400	2400	0
611	20241119	103500	46083570	2400	2400	2400	2400	0
612	20241119	103400	46083570	2400	2400	2400	2400	0
613	20241119	103300	46083570	2400	2400	2400	2400	0
614	20241119	103200	46083570	2400	2400	2400	2400	86
615	20241119	103100	45877170	2395	2395	2395	2395	0
616	20241119	103000	45877170	2395	2395	2395	2395	0
617	20241119	102900	45877170	2395	2395	2395	2395	47
618	20241119	102800	45764605	2395	2395	2395	2395	1
619	20241119	102700	45762210	2390	2390	2390	2390	0
620	20241119	102600	45762210	2390	2390	2390	2390	59
621	20241119	102500	45621200	2390	2390	2390	2390	0
622	20241119	102400	45621200	2390	2390	2390	2390	0
623	20241119	102300	45621200	2390	2390	2390	2390	0
624	20241119	102200	45621200	2390	2390	2390	2390	0
625	20241119	102100	45621200	2390	2390	2390	2390	0
626	20241119	102000	45621200	2390	2390	2390	2390	12
627	20241119	101900	45592520	2395	2395	2395	2395	21
628	20241119	101800	45542225	2390	2390	2390	2390	0
629	20241119	101700	45542225	2390	2390	2390	2390	0
630	20241119	101600	45542225	2390	2390	2390	2390	0
631	20241119	101500	45542225	2390	2390	2390	2390	0
632	20241119	101400	45542225	2390	2390	2390	2390	0
633	20241119	101300	45542225	2390	2390	2390	2390	0
634	20241119	101200	45542225	2390	2390	2390	2390	0
635	20241119	101100	45542225	2390	2390	2390	2390	0
636	20241119	101000	45542225	2390	2390	2390	2390	1
637	20241119	100900	45539835	2390	2390	2390	2390	0
638	20241119	100800	45539835	2390	2390	2390	2390	438
639	20241119	100700	44493015	2390	2390	2390	2390	1
640	20241119	100600	44490625	2385	2385	2385	2385	0
641	20241119	100500	44490625	2385	2385	2385	2385	0
642	20241119	100400	44490625	2385	2385	2385	2385	0
643	20241119	100300	44490625	2385	2385	2385	2385	0
644	20241119	100200	44490625	2385	2385	2385	2385	0
645	20241119	100100	44490625	2385	2385	2385	2385	0
646	20241119	100000	44490625	2385	2385	2385	2385	0
647	20241119	095900	44490625	2385	2385	2385	2385	3
648	20241119	095800	44483470	2390	2390	2390	2390	3
649	20241119	095700	44476300	2390	2390	2390	2390	2
650	20241119	095600	44471520	2390	2390	2390	2390	3
651	20241119	095500	44464350	2370	2375	2375	2370	1928
652	20241119	095400	39892715	2375	2375	2375	2375	0
653	20241119	095300	39892715	2375	2375	2375	2375	0
654	20241119	095200	39892715	2375	2375	2375	2375	0
655	20241119	095100	39892715	2375	2375	2375	2375	3
656	20241119	095000	39885590	2375	2375	2375	2375	0
657	20241119	094900	39885590	2375	2375	2375	2375	1
658	20241119	094800	39883215	2370	2370	2370	2370	0
659	20241119	094700	39883215	2370	2370	2370	2370	0
660	20241119	094600	39883215	2370	2370	2370	2370	1081
661	20241119	094500	37321245	2370	2370	2370	2370	1133
662	20241119	094400	34636035	2370	2370	2370	2370	500
663	20241119	094300	33451035	2375	2375	2375	2375	100
664	20241119	094200	33213535	2375	2375	2375	2375	1
665	20241119	094100	33211160	2370	2375	2375	2370	42
666	20241119	094000	33111610	2370	2370	2370	2370	0
667	20241119	093900	33111610	2370	2370	2370	2370	0
668	20241119	093800	33111610	2370	2370	2370	2370	538
669	20241119	093700	31836550	2365	2370	2370	2365	512
670	20241119	093600	30623360	2370	2370	2370	2370	507
671	20241119	093500	29421770	2375	2375	2375	2375	755
672	20241119	093400	27628645	2380	2380	2380	2380	1
673	20241119	093300	27626265	2380	2380	2380	2380	209
674	20241119	093200	27128845	2390	2390	2390	2390	0
675	20241119	093100	27128845	2390	2390	2390	2390	0
676	20241119	093000	27128845	2390	2390	2390	2390	0
677	20241119	092900	27128845	2390	2390	2390	2390	0
678	20241119	092800	27128845	2390	2390	2390	2390	0
679	20241119	092700	27128845	2390	2390	2390	2390	0
680	20241119	092600	27128845	2390	2390	2390	2390	0
681	20241119	092500	27128845	2390	2390	2390	2390	0
682	20241119	092400	27128845	2390	2390	2390	2390	0
683	20241119	092300	27128845	2390	2390	2390	2390	93
684	20241119	092200	26906575	2395	2395	2395	2395	0
685	20241119	092100	26906575	2395	2400	2400	2395	2485
686	20241119	092000	20943365	2400	2410	2410	2400	168
687	20241119	091900	20539235	2400	2400	2400	2400	173
688	20241119	091800	20124035	2395	2395	2395	2395	0
689	20241119	091700	20124035	2395	2395	2395	2395	549
690	20241119	091600	18809180	2395	2395	2395	2395	62
691	20241119	091500	18660690	2395	2385	2395	2385	452
692	20241119	091400	17580340	2385	2385	2385	2385	0
693	20241119	091300	17580340	2385	2385	2385	2385	1
694	20241119	091200	17577955	2375	2375	2375	2375	973
695	20241119	091100	15267080	2375	2370	2375	2370	526
696	20241119	091000	14020400	2375	2375	2375	2375	619
697	20241119	090900	12550275	2375	2375	2375	2375	0
698	20241119	090800	12550275	2375	2400	2400	2375	493
699	20241119	090700	11379375	2370	2370	2370	2370	0
700	20241119	090600	11379375	2370	2370	2370	2370	0
701	20241119	090500	11379375	2370	2370	2370	2370	0
702	20241119	090400	11379375	2370	2370	2370	2370	0
703	20241119	090300	11379375	2370	2395	2395	2370	1522
704	20241119	090200	7752295	2395	2395	2395	2395	0
705	20241119	090100	7752295	2395	2395	2395	2395	0
706	20241119	090000	7752295	2395	2370	2395	2370	3271