KissMeData/218150/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203100	320984595	4175	4175	4175	4175	994
3	20241119	203000	320984595	4175	4175	4175	4175	0
4	20241119	202900	320984595	4175	4175	4175	4175	0
5	20241119	202800	320984595	4175	4175	4175	4175	0
6	20241119	202700	320984595	4175	4175	4175	4175	0
7	20241119	202600	320984595	4175	4175	4175	4175	0
8	20241119	202500	320984595	4175	4175	4175	4175	0
9	20241119	202400	320984595	4175	4175	4175	4175	0
10	20241119	202300	320984595	4175	4175	4175	4175	0
11	20241119	202200	320984595	4175	4175	4175	4175	0
12	20241119	202100	320984595	4175	4175	4175	4175	0
13	20241119	202000	320984595	4175	4175	4175	4175	0
14	20241119	201900	320984595	4175	4175	4175	4175	0
15	20241119	201800	320984595	4175	4175	4175	4175	0
16	20241119	201700	320984595	4175	4175	4175	4175	0
17	20241119	201600	320984595	4175	4175	4175	4175	0
18	20241119	201500	320984595	4175	4175	4175	4175	0
19	20241119	201400	320984595	4175	4175	4175	4175	0
20	20241119	201300	320984595	4175	4175	4175	4175	0
21	20241119	201200	320984595	4175	4175	4175	4175	0
22	20241119	201100	320984595	4175	4175	4175	4175	0
23	20241119	201000	320984595	4175	4175	4175	4175	0
24	20241119	200900	320984595	4175	4175	4175	4175	0
25	20241119	200800	320984595	4175	4175	4175	4175	0
26	20241119	200700	320984595	4175	4175	4175	4175	0
27	20241119	200600	320984595	4175	4175	4175	4175	0
28	20241119	200500	320984595	4175	4175	4175	4175	0
29	20241119	200400	320984595	4175	4175	4175	4175	0
30	20241119	200300	320984595	4175	4175	4175	4175	0
31	20241119	200200	320984595	4175	4175	4175	4175	0
32	20241119	200100	320984595	4175	4175	4175	4175	994
33	20241119	200000	320984595	4175	4175	4175	4175	0
34	20241119	195900	320984595	4175	4175	4175	4175	0
35	20241119	195800	320984595	4175	4175	4175	4175	0
36	20241119	195700	320984595	4175	4175	4175	4175	0
37	20241119	195600	320984595	4175	4175	4175	4175	0
38	20241119	195500	320984595	4175	4175	4175	4175	0
39	20241119	195400	320984595	4175	4175	4175	4175	0
40	20241119	195300	320984595	4175	4175	4175	4175	0
41	20241119	195200	320984595	4175	4175	4175	4175	0
42	20241119	195100	320984595	4175	4175	4175	4175	0
43	20241119	195000	320984595	4175	4175	4175	4175	0
44	20241119	194900	320984595	4175	4175	4175	4175	0
45	20241119	194800	320984595	4175	4175	4175	4175	0
46	20241119	194700	320984595	4175	4175	4175	4175	0
47	20241119	194600	320984595	4175	4175	4175	4175	0
48	20241119	194500	320984595	4175	4175	4175	4175	0
49	20241119	194400	320984595	4175	4175	4175	4175	0
50	20241119	194300	320984595	4175	4175	4175	4175	0
51	20241119	194200	320984595	4175	4175	4175	4175	0
52	20241119	194100	320984595	4175	4175	4175	4175	0
53	20241119	194000	320984595	4175	4175	4175	4175	0
54	20241119	193900	320984595	4175	4175	4175	4175	0
55	20241119	193800	320984595	4175	4175	4175	4175	0
56	20241119	193700	320984595	4175	4175	4175	4175	0
57	20241119	193600	320984595	4175	4175	4175	4175	0
58	20241119	193500	320984595	4175	4175	4175	4175	0
59	20241119	193400	320984595	4175	4175	4175	4175	0
60	20241119	193300	320984595	4175	4175	4175	4175	0
61	20241119	193200	320984595	4175	4175	4175	4175	0
62	20241119	193100	320984595	4175	4175	4175	4175	994
63	20241119	193000	320984595	4175	4175	4175	4175	0
64	20241119	192900	320984595	4175	4175	4175	4175	0
65	20241119	192800	320984595	4175	4175	4175	4175	0
66	20241119	192700	320984595	4175	4175	4175	4175	0
67	20241119	192600	320984595	4175	4175	4175	4175	0
68	20241119	192500	320984595	4175	4175	4175	4175	0
69	20241119	192400	320984595	4175	4175	4175	4175	0
70	20241119	192300	320984595	4175	4175	4175	4175	0
71	20241119	192200	320984595	4175	4175	4175	4175	0
72	20241119	192100	320984595	4175	4175	4175	4175	0
73	20241119	192000	320984595	4175	4175	4175	4175	0
74	20241119	191900	320984595	4175	4175	4175	4175	0
75	20241119	191800	320984595	4175	4175	4175	4175	0
76	20241119	191700	320984595	4175	4175	4175	4175	0
77	20241119	191600	320984595	4175	4175	4175	4175	0
78	20241119	191500	320984595	4175	4175	4175	4175	0
79	20241119	191400	320984595	4175	4175	4175	4175	0
80	20241119	191300	320984595	4175	4175	4175	4175	0
81	20241119	191200	320984595	4175	4175	4175	4175	0
82	20241119	191100	320984595	4175	4175	4175	4175	0
83	20241119	191000	320984595	4175	4175	4175	4175	0
84	20241119	190900	320984595	4175	4175	4175	4175	0
85	20241119	190800	320984595	4175	4175	4175	4175	0
86	20241119	190700	320984595	4175	4175	4175	4175	0
87	20241119	190600	320984595	4175	4175	4175	4175	0
88	20241119	190500	320984595	4175	4175	4175	4175	0
89	20241119	190400	320984595	4175	4175	4175	4175	0
90	20241119	190300	320984595	4175	4175	4175	4175	0
91	20241119	190200	320984595	4175	4175	4175	4175	0
92	20241119	190100	320984595	4175	4175	4175	4175	994
93	20241119	190000	320984595	4175	4175	4175	4175	0
94	20241119	185900	320984595	4175	4175	4175	4175	0
95	20241119	185800	320984595	4175	4175	4175	4175	0
96	20241119	185700	320984595	4175	4175	4175	4175	0
97	20241119	185600	320984595	4175	4175	4175	4175	0
98	20241119	185500	320984595	4175	4175	4175	4175	0
99	20241119	185400	320984595	4175	4175	4175	4175	0
100	20241119	185300	320984595	4175	4175	4175	4175	0
101	20241119	185200	320984595	4175	4175	4175	4175	0
102	20241119	185100	320984595	4175	4175	4175	4175	0
103	20241119	185000	320984595	4175	4175	4175	4175	0
104	20241119	184900	320984595	4175	4175	4175	4175	0
105	20241119	184800	320984595	4175	4175	4175	4175	0
106	20241119	184700	320984595	4175	4175	4175	4175	0
107	20241119	184600	320984595	4175	4175	4175	4175	0
108	20241119	184500	320984595	4175	4175	4175	4175	0
109	20241119	184400	320984595	4175	4175	4175	4175	0
110	20241119	184300	320984595	4175	4175	4175	4175	0
111	20241119	184200	320984595	4175	4175	4175	4175	0
112	20241119	184100	320984595	4175	4175	4175	4175	0
113	20241119	184000	320984595	4175	4175	4175	4175	0
114	20241119	183900	320984595	4175	4175	4175	4175	0
115	20241119	183800	320984595	4175	4175	4175	4175	0
116	20241119	183700	320984595	4175	4175	4175	4175	0
117	20241119	183600	320984595	4175	4175	4175	4175	0
118	20241119	183500	320984595	4175	4175	4175	4175	0
119	20241119	183400	320984595	4175	4175	4175	4175	0
120	20241119	183300	320984595	4175	4175	4175	4175	0
121	20241119	183200	320984595	4175	4175	4175	4175	0
122	20241119	183100	320984595	4175	4175	4175	4175	994
123	20241119	183000	320984595	4175	4175	4175	4175	0
124	20241119	182900	320984595	4175	4175	4175	4175	0
125	20241119	182800	320984595	4175	4175	4175	4175	0
126	20241119	182700	320984595	4175	4175	4175	4175	0
127	20241119	182600	320984595	4175	4175	4175	4175	0
128	20241119	182500	320984595	4175	4175	4175	4175	0
129	20241119	182400	320984595	4175	4175	4175	4175	0
130	20241119	182300	320984595	4175	4175	4175	4175	0
131	20241119	182200	320984595	4175	4175	4175	4175	0
132	20241119	182100	320984595	4175	4175	4175	4175	0
133	20241119	182000	320984595	4175	4175	4175	4175	0
134	20241119	181900	320984595	4175	4175	4175	4175	0
135	20241119	181800	320984595	4175	4175	4175	4175	0
136	20241119	181700	320984595	4175	4175	4175	4175	0
137	20241119	181600	320984595	4175	4175	4175	4175	0
138	20241119	181500	320984595	4175	4175	4175	4175	0
139	20241119	181400	320984595	4175	4175	4175	4175	0
140	20241119	181300	320984595	4175	4175	4175	4175	0
141	20241119	181200	320984595	4175	4175	4175	4175	0
142	20241119	181100	320984595	4175	4175	4175	4175	0
143	20241119	181000	320984595	4175	4175	4175	4175	0
144	20241119	180900	320984595	4175	4175	4175	4175	0
145	20241119	180800	320984595	4175	4175	4175	4175	0
146	20241119	180700	320984595	4175	4175	4175	4175	0
147	20241119	180600	320984595	4175	4175	4175	4175	0
148	20241119	180500	320984595	4175	4175	4175	4175	0
149	20241119	180400	320984595	4175	4175	4175	4175	0
150	20241119	180300	320984595	4175	4175	4175	4175	0
151	20241119	180200	320984595	4175	4175	4175	4175	0
152	20241119	180100	320984595	4175	4175	4175	4175	994
153	20241119	180000	320984595	4175	4175	4175	4175	0
154	20241119	175900	320984595	4175	4175	4175	4175	0
155	20241119	175800	320984595	4175	4175	4175	4175	0
156	20241119	175700	320984595	4175	4175	4175	4175	0
157	20241119	175600	320984595	4175	4175	4175	4175	0
158	20241119	175500	320984595	4175	4175	4175	4175	0
159	20241119	175400	320984595	4175	4175	4175	4175	0
160	20241119	175300	320984595	4175	4175	4175	4175	0
161	20241119	175200	320984595	4175	4175	4175	4175	0
162	20241119	175100	320984595	4175	4175	4175	4175	0
163	20241119	175000	320984595	4175	4175	4175	4175	0
164	20241119	174900	320984595	4175	4175	4175	4175	0
165	20241119	174800	320984595	4175	4175	4175	4175	0
166	20241119	174700	320984595	4175	4175	4175	4175	0
167	20241119	174600	320984595	4175	4175	4175	4175	0
168	20241119	174500	320984595	4175	4175	4175	4175	0
169	20241119	174400	320984595	4175	4175	4175	4175	0
170	20241119	174300	320984595	4175	4175	4175	4175	0
171	20241119	174200	320984595	4175	4175	4175	4175	0
172	20241119	174100	320984595	4175	4175	4175	4175	0
173	20241119	174000	320984595	4175	4175	4175	4175	0
174	20241119	173900	320984595	4175	4175	4175	4175	0
175	20241119	173800	320984595	4175	4175	4175	4175	0
176	20241119	173700	320984595	4175	4175	4175	4175	0
177	20241119	173600	320984595	4175	4175	4175	4175	0
178	20241119	173500	320984595	4175	4175	4175	4175	0
179	20241119	173400	320984595	4175	4175	4175	4175	0
180	20241119	173300	320984595	4175	4175	4175	4175	0
181	20241119	173200	320984595	4175	4175	4175	4175	0
182	20241119	173100	320984595	4175	4175	4175	4175	994
183	20241119	173000	320984595	4175	4175	4175	4175	0
184	20241119	172900	320984595	4175	4175	4175	4175	0
185	20241119	172800	320984595	4175	4175	4175	4175	0
186	20241119	172700	320984595	4175	4175	4175	4175	0
187	20241119	172600	320984595	4175	4175	4175	4175	0
188	20241119	172500	320984595	4175	4175	4175	4175	0
189	20241119	172400	320984595	4175	4175	4175	4175	0
190	20241119	172300	320984595	4175	4175	4175	4175	0
191	20241119	172200	320984595	4175	4175	4175	4175	0
192	20241119	172100	320984595	4175	4175	4175	4175	0
193	20241119	172000	320984595	4175	4175	4175	4175	0
194	20241119	171900	320984595	4175	4175	4175	4175	0
195	20241119	171800	320984595	4175	4175	4175	4175	0
196	20241119	171700	320984595	4175	4175	4175	4175	0
197	20241119	171600	320984595	4175	4175	4175	4175	0
198	20241119	171500	320984595	4175	4175	4175	4175	0
199	20241119	171400	320984595	4175	4175	4175	4175	0
200	20241119	171300	320984595	4175	4175	4175	4175	0
201	20241119	171200	320984595	4175	4175	4175	4175	0
202	20241119	171100	320984595	4175	4175	4175	4175	0
203	20241119	171000	320984595	4175	4175	4175	4175	0
204	20241119	170900	320984595	4175	4175	4175	4175	0
205	20241119	170800	320984595	4175	4175	4175	4175	0
206	20241119	170700	320984595	4175	4175	4175	4175	0
207	20241119	170600	320984595	4175	4175	4175	4175	0
208	20241119	170500	320984595	4175	4175	4175	4175	0
209	20241119	170400	320984595	4175	4175	4175	4175	0
210	20241119	170300	320984595	4175	4175	4175	4175	0
211	20241119	170200	320984595	4175	4175	4175	4175	0
212	20241119	170100	320984595	4175	4175	4175	4175	994
213	20241119	170000	320984595	4175	4175	4175	4175	0
214	20241119	165900	320984595	4175	4175	4175	4175	0
215	20241119	165800	320984595	4175	4175	4175	4175	0
216	20241119	165700	320984595	4175	4175	4175	4175	0
217	20241119	165600	320984595	4175	4175	4175	4175	0
218	20241119	165500	320984595	4175	4175	4175	4175	0
219	20241119	165400	320984595	4175	4175	4175	4175	0
220	20241119	165300	320984595	4175	4175	4175	4175	0
221	20241119	165200	320984595	4175	4175	4175	4175	0
222	20241119	165100	320984595	4175	4175	4175	4175	0
223	20241119	165000	320984595	4175	4175	4175	4175	0
224	20241119	164900	320984595	4175	4175	4175	4175	0
225	20241119	164800	320984595	4175	4175	4175	4175	0
226	20241119	164700	320984595	4175	4175	4175	4175	0
227	20241119	164600	320984595	4175	4175	4175	4175	0
228	20241119	164500	320984595	4175	4175	4175	4175	0
229	20241119	164400	320984595	4175	4175	4175	4175	0
230	20241119	164300	320984595	4175	4175	4175	4175	0
231	20241119	164200	320984595	4175	4175	4175	4175	0
232	20241119	164100	320984595	4175	4175	4175	4175	0
233	20241119	164000	320984595	4175	4175	4175	4175	0
234	20241119	163900	320984595	4175	4175	4175	4175	0
235	20241119	163800	320984595	4175	4175	4175	4175	0
236	20241119	163700	320984595	4175	4175	4175	4175	0
237	20241119	163600	320984595	4175	4175	4175	4175	0
238	20241119	163500	320984595	4175	4175	4175	4175	0
239	20241119	163400	320984595	4175	4175	4175	4175	0
240	20241119	163300	320984595	4175	4175	4175	4175	0
241	20241119	163200	320984595	4175	4175	4175	4175	0
242	20241119	163100	320984595	4175	4175	4175	4175	994
243	20241119	163000	320984595	4175	4175	4175	4175	0
244	20241119	162900	320984595	4175	4175	4175	4175	0
245	20241119	162800	320984595	4175	4175	4175	4175	0
246	20241119	162700	320984595	4175	4175	4175	4175	0
247	20241119	162600	320984595	4175	4175	4175	4175	0
248	20241119	162500	320984595	4175	4175	4175	4175	0
249	20241119	162400	320984595	4175	4175	4175	4175	0
250	20241119	162300	320984595	4175	4175	4175	4175	0
251	20241119	162200	320984595	4175	4175	4175	4175	0
252	20241119	162100	320984595	4175	4175	4175	4175	0
253	20241119	162000	320984595	4175	4175	4175	4175	0
254	20241119	161900	320984595	4175	4175	4175	4175	0
255	20241119	161800	320984595	4175	4175	4175	4175	0
256	20241119	161700	320984595	4175	4175	4175	4175	0
257	20241119	161600	320984595	4175	4175	4175	4175	0
258	20241119	161500	320984595	4175	4175	4175	4175	0
259	20241119	161400	320984595	4175	4175	4175	4175	0
260	20241119	161300	320984595	4175	4175	4175	4175	0
261	20241119	161200	320984595	4175	4175	4175	4175	0
262	20241119	161100	320984595	4175	4175	4175	4175	0
263	20241119	161000	320984595	4175	4175	4175	4175	0
264	20241119	160900	320984595	4175	4175	4175	4175	0
265	20241119	160800	320984595	4175	4175	4175	4175	0
266	20241119	160700	320984595	4175	4175	4175	4175	0
267	20241119	160600	320984595	4175	4175	4175	4175	0
268	20241119	160500	320984595	4175	4175	4175	4175	0
269	20241119	160400	320984595	4175	4175	4175	4175	0
270	20241119	160300	320984595	4175	4175	4175	4175	0
271	20241119	160200	320984595	4175	4175	4175	4175	0
272	20241119	160100	320984595	4175	4175	4175	4175	994
273	20241119	160000	320984595	4175	4175	4175	4175	0
274	20241119	155900	320984595	4175	4175	4175	4175	0
275	20241119	155800	320984595	4175	4175	4175	4175	0
276	20241119	155700	320984595	4175	4175	4175	4175	0
277	20241119	155600	320984595	4175	4175	4175	4175	0
278	20241119	155500	320984595	4175	4175	4175	4175	0
279	20241119	155400	320984595	4175	4175	4175	4175	0
280	20241119	155300	320984595	4175	4175	4175	4175	0
281	20241119	155200	320984595	4175	4175	4175	4175	0
282	20241119	155100	320984595	4175	4175	4175	4175	0
283	20241119	155000	320984595	4175	4175	4175	4175	0
284	20241119	154900	320984595	4175	4175	4175	4175	0
285	20241119	154800	320984595	4175	4175	4175	4175	0
286	20241119	154700	320984595	4175	4175	4175	4175	0
287	20241119	154600	320984595	4175	4175	4175	4175	0
288	20241119	154500	320984595	4175	4175	4175	4175	0
289	20241119	154400	320984595	4175	4175	4175	4175	0
290	20241119	154300	320984595	4175	4175	4175	4175	0
291	20241119	154200	320984595	4175	4175	4175	4175	0
292	20241119	154100	320984595	4175	4175	4175	4175	0
293	20241119	154000	320984595	4175	4175	4175	4175	0
294	20241119	153900	320984595	4175	4175	4175	4175	0
295	20241119	153800	320984595	4175	4175	4175	4175	0
296	20241119	153700	320984595	4175	4175	4175	4175	0
297	20241119	153600	320984595	4175	4175	4175	4175	0
298	20241119	153500	320984595	4175	4175	4175	4175	0
299	20241119	153400	320984595	4175	4175	4175	4175	0
300	20241119	153300	320984595	4175	4175	4175	4175	0
301	20241119	153200	320984595	4175	4175	4175	4175	0
302	20241119	153100	320984595	4175	4175	4175	4175	994
303	20241119	153000	320984595	4175	4175	4175	4175	994
304	20241119	152900	316834645	4175	4175	4175	4175	0
305	20241119	152800	316834645	4175	4175	4175	4175	0
306	20241119	152700	316834645	4175	4175	4175	4175	0
307	20241119	152600	316834645	4175	4175	4175	4175	0
308	20241119	152500	316834645	4175	4175	4175	4175	0
309	20241119	152400	316834645	4175	4175	4175	4175	0
310	20241119	152300	316834645	4175	4175	4175	4175	0
311	20241119	152200	316834645	4175	4175	4175	4175	0
312	20241119	152100	316834645	4175	4175	4175	4175	0
313	20241119	152000	316834645	4175	4175	4175	4175	0
314	20241119	151900	316834645	4175	4170	4175	4170	6382
315	20241119	151800	290220180	4165	4165	4165	4165	70
316	20241119	151700	289928630	4165	4165	4170	4165	329
317	20241119	151600	288558255	4165	4165	4165	4165	43
318	20241119	151500	288379160	4165	4165	4165	4165	1
319	20241119	151400	288374995	4165	4170	4170	4165	526
320	20241119	151300	286181635	4170	4165	4170	4165	106
321	20241119	151200	285739645	4165	4165	4165	4165	40
322	20241119	151100	285573045	4165	4165	4165	4165	100
323	20241119	151000	285156545	4165	4165	4165	4165	54
324	20241119	150900	284931635	4170	4170	4170	4170	300
325	20241119	150800	283680635	4170	4170	4170	4170	0
326	20241119	150700	283680635	4170	4170	4170	4170	43
327	20241119	150600	283501325	4170	4170	4170	4170	2799
328	20241119	150500	271829495	4170	4170	4170	4170	0
329	20241119	150400	271829495	4170	4170	4170	4170	0
330	20241119	150300	271829495	4170	4165	4170	4165	2018
331	20241119	150200	263414520	4170	4170	4170	4170	0
332	20241119	150100	263414520	4170	4170	4170	4170	0
333	20241119	150000	263414520	4170	4170	4170	4170	0
334	20241119	145900	263414520	4170	4170	4170	4170	0
335	20241119	145800	263414520	4170	4170	4170	4170	2
336	20241119	145700	263406180	4170	4170	4170	4170	14
337	20241119	145600	263347800	4170	4170	4170	4170	263
338	20241119	145500	262251090	4160	4160	4160	4160	0
339	20241119	145400	262251090	4160	4160	4160	4160	0
340	20241119	145300	262251090	4160	4160	4160	4160	0
341	20241119	145200	262251090	4160	4160	4160	4160	50
342	20241119	145100	262043090	4160	4160	4160	4160	0
343	20241119	145000	262043090	4160	4160	4160	4160	0
344	20241119	144900	262043090	4160	4160	4160	4160	100
345	20241119	144800	261627090	4160	4160	4160	4160	24
346	20241119	144700	261527250	4170	4170	4170	4170	0
347	20241119	144600	261527250	4170	4170	4170	4170	0
348	20241119	144500	261527250	4170	4170	4170	4170	0
349	20241119	144400	261527250	4170	4170	4170	4170	0
350	20241119	144300	261527250	4170	4170	4170	4170	0
351	20241119	144200	261527250	4170	4170	4170	4170	0
352	20241119	144100	261527250	4170	4170	4170	4170	0
353	20241119	144000	261527250	4170	4165	4170	4160	329
354	20241119	143900	260158090	4165	4170	4170	4165	72
355	20241119	143800	259858160	4165	4165	4165	4165	34
356	20241119	143700	259716550	4165	4165	4165	4165	0
357	20241119	143600	259716550	4165	4165	4165	4165	100
358	20241119	143500	259300050	4165	4165	4165	4165	0
359	20241119	143400	259300050	4165	4165	4165	4165	0
360	20241119	143300	259300050	4165	4165	4165	4165	0
361	20241119	143200	259300050	4165	4165	4165	4165	0
362	20241119	143100	259300050	4165	4165	4165	4165	1
363	20241119	143000	259295885	4165	4160	4165	4160	209
364	20241119	142900	258426395	4160	4160	4160	4160	196
365	20241119	142800	257611035	4160	4160	4160	4160	800
366	20241119	142700	254283035	4160	4160	4160	4160	500
367	20241119	142600	252203035	4165	4165	4165	4165	0
368	20241119	142500	252203035	4165	4165	4165	4165	0
369	20241119	142400	252203035	4165	4165	4165	4165	2
370	20241119	142300	252194705	4160	4160	4165	4160	868
371	20241119	142200	248581325	4160	4160	4160	4160	0
372	20241119	142100	248581325	4160	4165	4165	4160	738
373	20241119	142000	245508745	4165	4165	4165	4165	1946
374	20241119	141900	237403655	4165	4165	4165	4165	0
375	20241119	141800	237403655	4165	4165	4165	4165	5
376	20241119	141700	237382830	4165	4165	4165	4165	40
377	20241119	141600	237216230	4170	4170	4170	4170	30
378	20241119	141500	237091130	4170	4170	4170	4170	0
379	20241119	141400	237091130	4170	4170	4170	4170	0
380	20241119	141300	237091130	4170	4170	4170	4170	0
381	20241119	141200	237091130	4170	4170	4170	4170	121
382	20241119	141100	236586560	4170	4170	4170	4170	55
383	20241119	141000	236357210	4170	4170	4170	4170	0
384	20241119	140900	236357210	4170	4170	4175	4170	152
385	20241119	140800	235723320	4170	4170	4170	4170	0
386	20241119	140700	235723320	4170	4170	4170	4170	0
387	20241119	140600	235723320	4170	4170	4170	4170	70
388	20241119	140500	235431420	4175	4175	4175	4175	100
389	20241119	140400	235013920	4170	4170	4170	4170	28
390	20241119	140300	234897160	4170	4170	4170	4170	110
391	20241119	140200	234438460	4170	4170	4170	4170	0
392	20241119	140100	234438460	4170	4170	4170	4170	0
393	20241119	140000	234438460	4170	4170	4170	4170	0
394	20241119	135900	234438460	4170	4170	4175	4170	313
395	20241119	135800	233133215	4175	4175	4175	4175	0
396	20241119	135700	233133215	4175	4175	4175	4175	0
397	20241119	135600	233133215	4175	4175	4175	4175	1
398	20241119	135500	233129040	4175	4170	4175	4170	50
399	20241119	135400	232920320	4170	4170	4170	4170	40
400	20241119	135300	232753520	4175	4175	4175	4175	0
401	20241119	135200	232753520	4175	4175	4175	4175	0
402	20241119	135100	232753520	4175	4175	4175	4175	2
403	20241119	135000	232745170	4175	4175	4175	4175	5
404	20241119	134900	232724295	4170	4170	4170	4170	1
405	20241119	134800	232720125	4170	4170	4170	4170	71
406	20241119	134700	232424055	4170	4170	4170	4170	52
407	20241119	134600	232207215	4170	4170	4170	4170	3
408	20241119	134500	232194705	4170	4170	4170	4170	202
409	20241119	134400	231352365	4175	4175	4175	4175	2
410	20241119	134300	231344015	4175	4175	4175	4175	1
411	20241119	134200	231339840	4175	4175	4175	4175	2
412	20241119	134100	231331490	4175	4175	4175	4175	1
413	20241119	134000	231327315	4175	4175	4175	4175	10
414	20241119	133900	231285565	4175	4175	4175	4175	8
415	20241119	133800	231252165	4175	4175	4175	4175	0
416	20241119	133700	231252165	4175	4175	4175	4175	3
417	20241119	133600	231239640	4175	4165	4175	4165	13
418	20241119	133500	231185375	4165	4165	4165	4165	0
419	20241119	133400	231185375	4165	4165	4165	4165	11
420	20241119	133300	231139560	4165	4165	4165	4165	0
421	20241119	133200	231139560	4165	4165	4165	4165	304
422	20241119	133100	229873400	4165	4165	4165	4165	0
423	20241119	133000	229873400	4165	4165	4165	4165	821
424	20241119	132900	226453935	4170	4175	4175	4170	305
425	20241119	132800	225180885	4175	4175	4175	4175	0
426	20241119	132700	225180885	4175	4175	4175	4175	0
427	20241119	132600	225180885	4175	4175	4175	4175	16
428	20241119	132500	225114085	4175	4175	4175	4175	0
429	20241119	132400	225114085	4175	4180	4180	4175	334
430	20241119	132300	223718135	4180	4180	4180	4180	28
431	20241119	132200	223601095	4180	4180	4180	4180	5
432	20241119	132100	223580195	4180	4180	4180	4180	49
433	20241119	132000	223375375	4180	4180	4180	4180	0
434	20241119	131900	223375375	4180	4180	4180	4180	0
435	20241119	131800	223375375	4180	4175	4180	4175	3
436	20241119	131700	223362840	4170	4170	4170	4170	30
437	20241119	131600	223237740	4170	4170	4170	4170	1
438	20241119	131500	223233570	4170	4170	4170	4170	222
439	20241119	131400	222307830	4175	4175	4175	4175	0
440	20241119	131300	222307830	4175	4175	4175	4175	0
441	20241119	131200	222307830	4175	4175	4175	4175	0
442	20241119	131100	222307830	4175	4175	4175	4175	0
443	20241119	131000	222307830	4175	4175	4175	4175	0
444	20241119	130900	222307830	4175	4170	4175	4170	26
445	20241119	130800	222199315	4170	4170	4170	4170	0
446	20241119	130700	222199315	4170	4170	4170	4170	0
447	20241119	130600	222199315	4170	4170	4170	4170	7
448	20241119	130500	222170125	4165	4165	4165	4165	0
449	20241119	130400	222170125	4165	4165	4165	4165	0
450	20241119	130300	222170125	4165	4165	4165	4165	0
451	20241119	130200	222170125	4165	4165	4165	4165	0
452	20241119	130100	222170125	4165	4165	4165	4165	10
453	20241119	130000	222128475	4165	4165	4165	4165	0
454	20241119	125900	222128475	4165	4165	4165	4165	212
455	20241119	125800	221245495	4165	4165	4165	4165	800
456	20241119	125700	217913495	4165	4165	4165	4165	0
457	20241119	125600	217913495	4165	4165	4165	4165	0
458	20241119	125500	217913495	4165	4175	4175	4165	292
459	20241119	125400	216695805	4175	4175	4175	4175	258
460	20241119	125300	215618655	4175	4175	4175	4175	6
461	20241119	125200	215593605	4175	4175	4175	4175	2
462	20241119	125100	215585255	4175	4175	4175	4175	0
463	20241119	125000	215585255	4175	4175	4175	4175	200
464	20241119	124900	214750255	4165	4165	4165	4165	328
465	20241119	124800	213384135	4165	4165	4165	4165	0
466	20241119	124700	213384135	4165	4175	4175	4165	10
467	20241119	124600	213342395	4175	4175	4175	4175	0
468	20241119	124500	213342395	4175	4175	4175	4165	617
469	20241119	124400	210770590	4170	4170	4170	4170	1
470	20241119	124300	210766420	4170	4170	4170	4170	1
471	20241119	124200	210762250	4170	4170	4170	4170	0
472	20241119	124100	210762250	4170	4170	4170	4170	0
473	20241119	124000	210762250	4170	4170	4170	4170	0
474	20241119	123900	210762250	4170	4170	4170	4170	0
475	20241119	123800	210762250	4170	4170	4170	4170	8
476	20241119	123700	210728890	4170	4170	4170	4170	0
477	20241119	123600	210728890	4170	4170	4170	4170	23
478	20241119	123500	210632980	4180	4180	4180	4180	0
479	20241119	123400	210632980	4180	4180	4180	4180	0
480	20241119	123300	210632980	4180	4180	4180	4180	0
481	20241119	123200	210632980	4180	4180	4180	4180	480
482	20241119	123100	208626580	4180	4180	4180	4180	100
483	20241119	123000	208208580	4180	4180	4180	4180	0
484	20241119	122900	208208580	4180	4180	4180	4180	0
485	20241119	122800	208208580	4180	4180	4180	4180	0
486	20241119	122700	208208580	4180	4180	4180	4180	204
487	20241119	122600	207355860	4185	4185	4185	4185	20
488	20241119	122500	207272160	4185	4180	4185	4180	1753
489	20241119	122400	199942230	4165	4165	4165	4165	3
490	20241119	122300	199929735	4165	4165	4165	4165	0
491	20241119	122200	199929735	4165	4165	4165	4165	80
492	20241119	122100	199596535	4175	4175	4175	4175	0
493	20241119	122000	199596535	4175	4175	4175	4175	2
494	20241119	121900	199588185	4175	4175	4175	4175	0
495	20241119	121800	199588185	4175	4175	4175	4175	0
496	20241119	121700	199588185	4175	4180	4180	4165	159
497	20241119	121600	198924235	4180	4180	4180	4180	81
498	20241119	121500	198585655	4180	4180	4180	4180	8
499	20241119	121400	198552215	4165	4165	4165	4165	0
500	20241119	121300	198552215	4165	4165	4165	4165	0
501	20241119	121200	198552215	4165	4165	4165	4165	0
502	20241119	121100	198552215	4165	4165	4165	4165	241
503	20241119	121000	197548450	4170	4170	4170	4170	21
504	20241119	120900	197460880	4180	4180	4180	4180	0
505	20241119	120800	197460880	4180	4180	4180	4180	0
506	20241119	120700	197460880	4180	4180	4180	4180	2
507	20241119	120600	197452520	4180	4180	4180	4180	2
508	20241119	120500	197444160	4180	4165	4180	4165	229
509	20241119	120400	196490360	4180	4180	4180	4180	1
510	20241119	120300	196486180	4180	4180	4180	4180	1
511	20241119	120200	196482000	4180	4180	4180	4180	0
512	20241119	120100	196482000	4180	4180	4180	4180	1
513	20241119	120000	196477820	4180	4180	4180	4180	2
514	20241119	115900	196469460	4180	4180	4180	4180	2
515	20241119	115800	196461100	4180	4180	4180	4180	1
516	20241119	115700	196456920	4180	4180	4180	4180	1
517	20241119	115600	196452740	4180	4180	4180	4180	1
518	20241119	115500	196448560	4180	4165	4180	4165	4
519	20241119	115400	196431855	4165	4165	4165	4165	0
520	20241119	115300	196431855	4165	4165	4165	4165	0
521	20241119	115200	196431855	4165	4180	4180	4165	398
522	20241119	115100	194772390	4180	4180	4180	4180	1
523	20241119	115000	194768210	4165	4165	4165	4165	0
524	20241119	114900	194768210	4165	4165	4165	4165	0
525	20241119	114800	194768210	4165	4165	4165	4165	0
526	20241119	114700	194768210	4165	4165	4165	4165	0
527	20241119	114600	194768210	4165	4165	4165	4165	0
528	20241119	114500	194768210	4165	4160	4165	4160	11
529	20241119	114400	194722400	4160	4160	4160	4160	15
530	20241119	114300	194660000	4160	4160	4160	4160	0
531	20241119	114200	194660000	4160	4160	4160	4160	0
532	20241119	114100	194660000	4160	4160	4160	4160	0
533	20241119	114000	194660000	4160	4180	4180	4160	351
534	20241119	113900	193199800	4170	4170	4170	4170	0
535	20241119	113800	193199800	4170	4170	4170	4170	0
536	20241119	113700	193199800	4170	4170	4170	4170	448
537	20241119	113600	191331640	4165	4165	4165	4165	0
538	20241119	113500	191331640	4165	4165	4165	4165	0
539	20241119	113400	191331640	4165	4165	4165	4165	0
540	20241119	113300	191331640	4165	4180	4180	4165	94
541	20241119	113200	190939800	4180	4180	4180	4180	0
542	20241119	113100	190939800	4180	4180	4180	4180	5
543	20241119	113000	190918900	4170	4170	4170	4170	0
544	20241119	112900	190918900	4170	4170	4170	4170	0
545	20241119	112800	190918900	4170	4170	4170	4170	0
546	20241119	112700	190918900	4170	4170	4170	4170	25
547	20241119	112600	190814650	4165	4165	4165	4165	495
548	20241119	112500	188752975	4165	4165	4165	4165	0
549	20241119	112400	188752975	4165	4165	4165	4165	0
550	20241119	112300	188752975	4165	4165	4165	4165	476
551	20241119	112200	186770435	4165	4180	4180	4165	3565
552	20241119	112100	171894360	4175	4175	4175	4175	211
553	20241119	112000	171013435	4190	4190	4190	4190	2
554	20241119	111900	171005055	4190	4190	4190	4190	12
555	20241119	111800	170954775	4175	4175	4175	4175	294
556	20241119	111700	169727325	4175	4180	4180	4175	1226
557	20241119	111600	164607260	4180	4180	4180	4180	0
558	20241119	111500	164607260	4180	4180	4180	4180	0
559	20241119	111400	164607260	4180	4180	4180	4180	1
560	20241119	111300	164603080	4180	4185	4185	4180	202
561	20241119	111200	163758220	4195	4190	4195	4190	18
562	20241119	111100	163682775	4180	4195	4195	4180	632
563	20241119	111000	161040805	4195	4180	4195	4180	101
564	20241119	110900	160618160	4180	4180	4180	4180	0
565	20241119	110800	160618160	4180	4180	4180	4180	0
566	20241119	110700	160618160	4180	4180	4180	4180	0
567	20241119	110600	160618160	4180	4180	4180	4180	0
568	20241119	110500	160618160	4180	4185	4185	4180	2
569	20241119	110400	160609795	4185	4190	4190	4185	2
570	20241119	110300	160601420	4190	4185	4195	4185	513
571	20241119	110200	158452110	4185	4185	4185	4185	2
572	20241119	110100	158443740	4185	4180	4185	4180	4109
573	20241119	110000	141262580	4180	4180	4180	4180	100
574	20241119	105900	140844580	4180	4180	4180	4180	0
575	20241119	105800	140844580	4180	4180	4180	4180	21
576	20241119	105700	140756800	4170	4170	4170	4170	40
577	20241119	105600	140590000	4170	4175	4175	4170	630
578	20241119	105500	137962645	4170	4175	4175	4170	1300
579	20241119	105400	132540785	4175	4170	4175	4170	733
580	20241119	105300	129481260	4170	4170	4170	4170	107
581	20241119	105200	129035070	4170	4170	4170	4170	0
582	20241119	105100	129035070	4170	4170	4170	4170	1
583	20241119	105000	129030900	4170	4175	4175	4170	199
584	20241119	104900	128201040	4175	4175	4175	4175	119
585	20241119	104800	127704215	4170	4170	4170	4170	422
586	20241119	104700	125944475	4170	4170	4170	4170	121
587	20241119	104600	125439905	4170	4170	4170	4170	0
588	20241119	104500	125439905	4170	4170	4170	4170	266
589	20241119	104400	124330685	4170	4170	4170	4170	1
590	20241119	104300	124326515	4170	4170	4170	4170	314
591	20241119	104200	123017135	4165	4165	4165	4165	0
592	20241119	104100	123017135	4165	4165	4165	4165	10
593	20241119	104000	122975485	4165	4165	4165	4165	0
594	20241119	103900	122975485	4165	4165	4165	4165	0
595	20241119	103800	122975485	4165	4165	4165	4165	10
596	20241119	103700	122933835	4165	4165	4165	4165	0
597	20241119	103600	122933835	4165	4170	4170	4165	51
598	20241119	103500	122721415	4170	4170	4170	4170	5
599	20241119	103400	122700565	4165	4165	4165	4165	0
600	20241119	103300	122700565	4165	4165	4165	4165	34
601	20241119	103200	122558955	4170	4170	4170	4170	0
602	20241119	103100	122558955	4170	4165	4170	4165	501
603	20241119	103000	120469790	4155	4155	4155	4155	102
604	20241119	102900	120045980	4155	4170	4170	4155	79
605	20241119	102800	119717285	4170	4165	4170	4155	310
606	20241119	102700	118424720	4155	4155	4155	4155	0
607	20241119	102600	118424720	4155	4165	4165	4155	823
608	20241119	102500	115001755	4170	4170	4170	4170	227
609	20241119	102400	114055165	4170	4170	4170	4170	106
610	20241119	102300	113613145	4170	4165	4170	4165	340
611	20241119	102200	112196345	4170	4170	4170	4170	2
612	20241119	102100	112188005	4170	4165	4170	4165	898
613	20241119	102000	108443945	4170	4170	4170	4160	955
614	20241119	101900	104465595	4170	4170	4170	4170	62
615	20241119	101800	104207055	4160	4160	4160	4160	302
616	20241119	101700	102950735	4160	4160	4160	4160	432
617	20241119	101600	101153615	4160	4160	4160	4160	0
618	20241119	101500	101153615	4160	4160	4160	4160	100
619	20241119	101400	100737615	4165	4165	4165	4165	1
620	20241119	101300	100733450	4160	4150	4160	4150	281
621	20241119	101200	99565800	4150	4150	4150	4150	433
622	20241119	101100	97768850	4155	4160	4160	4155	1378
623	20241119	101000	92037200	4165	4165	4165	4165	100
624	20241119	100900	91620700	4160	4160	4160	4160	405
625	20241119	100800	89935900	4160	4160	4160	4160	34
626	20241119	100700	89794460	4170	4170	4170	4170	200
627	20241119	100600	88960460	4175	4175	4175	4170	290
628	20241119	100500	87750210	4170	4170	4170	4170	504
629	20241119	100400	85648530	4170	4170	4170	4170	6
630	20241119	100300	85623510	4170	4165	4170	4165	3545
631	20241119	100200	70857895	4165	4155	4165	4155	16
632	20241119	100100	70791305	4155	4155	4155	4155	0
633	20241119	100000	70791305	4155	4155	4155	4155	240
634	20241119	095900	69794105	4155	4155	4155	4155	0
635	20241119	095800	69794105	4155	4155	4155	4155	1
636	20241119	095700	69789950	4155	4155	4155	4155	200
637	20241119	095600	68958950	4155	4155	4155	4155	210
638	20241119	095500	68086400	4155	4155	4155	4155	299
639	20241119	095400	66844055	4155	4155	4155	4155	1
640	20241119	095300	66839900	4155	4155	4155	4155	0
641	20241119	095200	66839900	4155	4155	4155	4155	0
642	20241119	095100	66839900	4155	4155	4155	4155	0
643	20241119	095000	66839900	4155	4155	4155	4155	0
644	20241119	094900	66839900	4155	4155	4155	4155	0
645	20241119	094800	66839900	4155	4155	4155	4155	81
646	20241119	094700	66503345	4155	4145	4155	4145	4
647	20241119	094600	66486755	4145	4145	4150	4145	572
648	20241119	094500	64115745	4145	4145	4145	4145	11
649	20241119	094400	64070150	4145	4145	4145	4145	9
650	20241119	094300	64032845	4165	4165	4165	4165	0
651	20241119	094200	64032845	4165	4155	4165	4155	51
652	20241119	094100	63820870	4155	4150	4155	4150	1149
653	20241119	094000	59048360	4150	4150	4150	4150	183
654	20241119	093900	58288910	4150	4150	4150	4150	0
655	20241119	093800	58288910	4150	4150	4150	4150	5
656	20241119	093700	58268160	4150	4150	4150	4150	1
657	20241119	093600	58264010	4150	4155	4155	4150	250
658	20241119	093500	57226465	4155	4155	4155	4155	0
659	20241119	093400	57226465	4155	4165	4165	4155	28
660	20241119	093300	57110115	4165	4165	4165	4165	232
661	20241119	093200	56143835	4165	4165	4170	4165	99
662	20241119	093100	55731400	4165	4160	4165	4160	1067
663	20241119	093000	51290095	4155	4150	4155	4150	159
664	20241119	092900	50629750	4130	4155	4155	4130	551
665	20241119	092800	48352375	4155	4155	4155	4155	35
666	20241119	092700	48206950	4155	4145	4155	4145	1016
667	20241119	092600	43990470	4145	4145	4145	4145	0
668	20241119	092500	43990470	4145	4145	4145	4145	125
669	20241119	092400	43472345	4145	4145	4145	4145	201
670	20241119	092300	42639200	4140	4140	4155	4140	52
671	20241119	092200	42423905	4155	4155	4155	4155	16
672	20241119	092100	42357425	4160	4160	4160	4160	0
673	20241119	092000	42357425	4160	4155	4160	4155	372
674	20241119	091900	40811405	4165	4165	4165	4165	501
675	20241119	091800	38724740	4165	4165	4165	4165	1
676	20241119	091700	38720575	4170	4140	4170	4140	146
677	20241119	091600	38112055	4170	4135	4170	4130	971
678	20241119	091500	34084755	4160	4135	4160	4135	51
679	20241119	091400	33872940	4130	4130	4130	4130	0
680	20241119	091300	33872940	4130	4145	4145	4130	957
681	20241119	091200	29908510	4135	4145	4145	4135	1920
682	20241119	091100	21969210	4145	4145	4145	4145	42
683	20241119	091000	21795120	4135	4135	4135	4135	621
684	20241119	090900	19227285	4130	4130	4130	4130	30
685	20241119	090800	19103385	4130	4135	4135	4130	577
686	20241119	090700	16720310	4135	4135	4135	4130	410
687	20241119	090600	15026840	4135	4135	4135	4135	400
688	20241119	090500	13372840	4135	4160	4160	4135	489
689	20241119	090400	11348255	4140	4140	4140	4140	29
690	20241119	090300	11228195	4140	4180	4180	4140	158
691	20241119	090200	10569595	4185	4185	4185	4185	21
692	20241119	090100	10481710	4185	4155	4185	4105	800
693	20241119	090000	7159065	4155	4155	4155	4155	1674