KissMeData/042500/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192400	116745545	4480	4480	4480	4480	296
3	20241119	192300	116745545	4480	4480	4480	4480	0
4	20241119	192200	116745545	4480	4480	4480	4480	0
5	20241119	192100	116745545	4480	4480	4480	4480	0
6	20241119	192000	116745545	4480	4480	4480	4480	0
7	20241119	191900	116745545	4480	4480	4480	4480	0
8	20241119	191800	116745545	4480	4480	4480	4480	0
9	20241119	191700	116745545	4480	4480	4480	4480	0
10	20241119	191600	116745545	4480	4480	4480	4480	0
11	20241119	191500	116745545	4480	4480	4480	4480	0
12	20241119	191400	116745545	4480	4480	4480	4480	0
13	20241119	191300	116745545	4480	4480	4480	4480	0
14	20241119	191200	116745545	4480	4480	4480	4480	0
15	20241119	191100	116745545	4480	4480	4480	4480	0
16	20241119	191000	116745545	4480	4480	4480	4480	0
17	20241119	190900	116745545	4480	4480	4480	4480	0
18	20241119	190800	116745545	4480	4480	4480	4480	0
19	20241119	190700	116745545	4480	4480	4480	4480	0
20	20241119	190600	116745545	4480	4480	4480	4480	0
21	20241119	190500	116745545	4480	4480	4480	4480	0
22	20241119	190400	116745545	4480	4480	4480	4480	0
23	20241119	190300	116745545	4480	4480	4480	4480	0
24	20241119	190200	116745545	4480	4480	4480	4480	0
25	20241119	190100	116745545	4480	4480	4480	4480	0
26	20241119	190000	116745545	4480	4480	4480	4480	0
27	20241119	185900	116745545	4480	4480	4480	4480	0
28	20241119	185800	116745545	4480	4480	4480	4480	0
29	20241119	185700	116745545	4480	4480	4480	4480	0
30	20241119	185600	116745545	4480	4480	4480	4480	0
31	20241119	185500	116745545	4480	4480	4480	4480	0
32	20241119	185400	116745545	4480	4480	4480	4480	296
33	20241119	185300	116745545	4480	4480	4480	4480	0
34	20241119	185200	116745545	4480	4480	4480	4480	0
35	20241119	185100	116745545	4480	4480	4480	4480	0
36	20241119	185000	116745545	4480	4480	4480	4480	0
37	20241119	184900	116745545	4480	4480	4480	4480	0
38	20241119	184800	116745545	4480	4480	4480	4480	0
39	20241119	184700	116745545	4480	4480	4480	4480	0
40	20241119	184600	116745545	4480	4480	4480	4480	0
41	20241119	184500	116745545	4480	4480	4480	4480	0
42	20241119	184400	116745545	4480	4480	4480	4480	0
43	20241119	184300	116745545	4480	4480	4480	4480	0
44	20241119	184200	116745545	4480	4480	4480	4480	0
45	20241119	184100	116745545	4480	4480	4480	4480	0
46	20241119	184000	116745545	4480	4480	4480	4480	0
47	20241119	183900	116745545	4480	4480	4480	4480	0
48	20241119	183800	116745545	4480	4480	4480	4480	0
49	20241119	183700	116745545	4480	4480	4480	4480	0
50	20241119	183600	116745545	4480	4480	4480	4480	0
51	20241119	183500	116745545	4480	4480	4480	4480	0
52	20241119	183400	116745545	4480	4480	4480	4480	0
53	20241119	183300	116745545	4480	4480	4480	4480	0
54	20241119	183200	116745545	4480	4480	4480	4480	0
55	20241119	183100	116745545	4480	4480	4480	4480	0
56	20241119	183000	116745545	4480	4480	4480	4480	0
57	20241119	182900	116745545	4480	4480	4480	4480	0
58	20241119	182800	116745545	4480	4480	4480	4480	0
59	20241119	182700	116745545	4480	4480	4480	4480	0
60	20241119	182600	116745545	4480	4480	4480	4480	0
61	20241119	182500	116745545	4480	4480	4480	4480	0
62	20241119	182400	116745545	4480	4480	4480	4480	296
63	20241119	182300	116745545	4480	4480	4480	4480	0
64	20241119	182200	116745545	4480	4480	4480	4480	0
65	20241119	182100	116745545	4480	4480	4480	4480	0
66	20241119	182000	116745545	4480	4480	4480	4480	0
67	20241119	181900	116745545	4480	4480	4480	4480	0
68	20241119	181800	116745545	4480	4480	4480	4480	0
69	20241119	181700	116745545	4480	4480	4480	4480	0
70	20241119	181600	116745545	4480	4480	4480	4480	0
71	20241119	181500	116745545	4480	4480	4480	4480	0
72	20241119	181400	116745545	4480	4480	4480	4480	0
73	20241119	181300	116745545	4480	4480	4480	4480	0
74	20241119	181200	116745545	4480	4480	4480	4480	0
75	20241119	181100	116745545	4480	4480	4480	4480	0
76	20241119	181000	116745545	4480	4480	4480	4480	0
77	20241119	180900	116745545	4480	4480	4480	4480	0
78	20241119	180800	116745545	4480	4480	4480	4480	0
79	20241119	180700	116745545	4480	4480	4480	4480	0
80	20241119	180600	116745545	4480	4480	4480	4480	0
81	20241119	180500	116745545	4480	4480	4480	4480	0
82	20241119	180400	116745545	4480	4480	4480	4480	0
83	20241119	180300	116745545	4480	4480	4480	4480	0
84	20241119	180200	116745545	4480	4480	4480	4480	0
85	20241119	180100	116745545	4480	4480	4480	4480	0
86	20241119	180000	116745545	4480	4480	4480	4480	0
87	20241119	175900	116745545	4480	4480	4480	4480	0
88	20241119	175800	116745545	4480	4480	4480	4480	0
89	20241119	175700	116745545	4480	4480	4480	4480	0
90	20241119	175600	116745545	4480	4480	4480	4480	0
91	20241119	175500	116745545	4480	4480	4480	4480	0
92	20241119	175400	116745545	4480	4480	4480	4480	296
93	20241119	175300	116745545	4480	4480	4480	4480	0
94	20241119	175200	116745545	4480	4480	4480	4480	0
95	20241119	175100	116745545	4480	4480	4480	4480	0
96	20241119	175000	116745545	4480	4480	4480	4480	0
97	20241119	174900	116745545	4480	4480	4480	4480	0
98	20241119	174800	116745545	4480	4480	4480	4480	0
99	20241119	174700	116745545	4480	4480	4480	4480	0
100	20241119	174600	116745545	4480	4480	4480	4480	0
101	20241119	174500	116745545	4480	4480	4480	4480	0
102	20241119	174400	116745545	4480	4480	4480	4480	0
103	20241119	174300	116745545	4480	4480	4480	4480	0
104	20241119	174200	116745545	4480	4480	4480	4480	0
105	20241119	174100	116745545	4480	4480	4480	4480	0
106	20241119	174000	116745545	4480	4480	4480	4480	0
107	20241119	173900	116745545	4480	4480	4480	4480	0
108	20241119	173800	116745545	4480	4480	4480	4480	0
109	20241119	173700	116745545	4480	4480	4480	4480	0
110	20241119	173600	116745545	4480	4480	4480	4480	0
111	20241119	173500	116745545	4480	4480	4480	4480	0
112	20241119	173400	116745545	4480	4480	4480	4480	0
113	20241119	173300	116745545	4480	4480	4480	4480	0
114	20241119	173200	116745545	4480	4480	4480	4480	0
115	20241119	173100	116745545	4480	4480	4480	4480	0
116	20241119	173000	116745545	4480	4480	4480	4480	0
117	20241119	172900	116745545	4480	4480	4480	4480	0
118	20241119	172800	116745545	4480	4480	4480	4480	0
119	20241119	172700	116745545	4480	4480	4480	4480	0
120	20241119	172600	116745545	4480	4480	4480	4480	0
121	20241119	172500	116745545	4480	4480	4480	4480	0
122	20241119	172400	116745545	4480	4480	4480	4480	296
123	20241119	172300	116745545	4480	4480	4480	4480	0
124	20241119	172200	116745545	4480	4480	4480	4480	0
125	20241119	172100	116745545	4480	4480	4480	4480	0
126	20241119	172000	116745545	4480	4480	4480	4480	0
127	20241119	171900	116745545	4480	4480	4480	4480	0
128	20241119	171800	116745545	4480	4480	4480	4480	0
129	20241119	171700	116745545	4480	4480	4480	4480	0
130	20241119	171600	116745545	4480	4480	4480	4480	0
131	20241119	171500	116745545	4480	4480	4480	4480	0
132	20241119	171400	116745545	4480	4480	4480	4480	0
133	20241119	171300	116745545	4480	4480	4480	4480	0
134	20241119	171200	116745545	4480	4480	4480	4480	0
135	20241119	171100	116745545	4480	4480	4480	4480	0
136	20241119	171000	116745545	4480	4480	4480	4480	0
137	20241119	170900	116745545	4480	4480	4480	4480	0
138	20241119	170800	116745545	4480	4480	4480	4480	0
139	20241119	170700	116745545	4480	4480	4480	4480	0
140	20241119	170600	116745545	4480	4480	4480	4480	0
141	20241119	170500	116745545	4480	4480	4480	4480	0
142	20241119	170400	116745545	4480	4480	4480	4480	0
143	20241119	170300	116745545	4480	4480	4480	4480	0
144	20241119	170200	116745545	4480	4480	4480	4480	0
145	20241119	170100	116745545	4480	4480	4480	4480	0
146	20241119	170000	116745545	4480	4480	4480	4480	0
147	20241119	165900	116745545	4480	4480	4480	4480	0
148	20241119	165800	116745545	4480	4480	4480	4480	0
149	20241119	165700	116745545	4480	4480	4480	4480	0
150	20241119	165600	116745545	4480	4480	4480	4480	0
151	20241119	165500	116745545	4480	4480	4480	4480	0
152	20241119	165400	116745545	4480	4480	4480	4480	296
153	20241119	165300	116745545	4480	4480	4480	4480	0
154	20241119	165200	116745545	4480	4480	4480	4480	0
155	20241119	165100	116745545	4480	4480	4480	4480	0
156	20241119	165000	116745545	4480	4480	4480	4480	0
157	20241119	164900	116745545	4480	4480	4480	4480	0
158	20241119	164800	116745545	4480	4480	4480	4480	0
159	20241119	164700	116745545	4480	4480	4480	4480	0
160	20241119	164600	116745545	4480	4480	4480	4480	0
161	20241119	164500	116745545	4480	4480	4480	4480	0
162	20241119	164400	116745545	4480	4480	4480	4480	0
163	20241119	164300	116745545	4480	4480	4480	4480	0
164	20241119	164200	116745545	4480	4480	4480	4480	0
165	20241119	164100	116745545	4480	4480	4480	4480	0
166	20241119	164000	116745545	4480	4480	4480	4480	0
167	20241119	163900	116745545	4480	4480	4480	4480	0
168	20241119	163800	116745545	4480	4480	4480	4480	0
169	20241119	163700	116745545	4480	4480	4480	4480	0
170	20241119	163600	116745545	4480	4480	4480	4480	0
171	20241119	163500	116745545	4480	4480	4480	4480	0
172	20241119	163400	116745545	4480	4480	4480	4480	0
173	20241119	163300	116745545	4480	4480	4480	4480	0
174	20241119	163200	116745545	4480	4480	4480	4480	0
175	20241119	163100	116745545	4480	4480	4480	4480	0
176	20241119	163000	116745545	4480	4480	4480	4480	0
177	20241119	162900	116745545	4480	4480	4480	4480	0
178	20241119	162800	116745545	4480	4480	4480	4480	0
179	20241119	162700	116745545	4480	4480	4480	4480	0
180	20241119	162600	116745545	4480	4480	4480	4480	0
181	20241119	162500	116745545	4480	4480	4480	4480	0
182	20241119	162400	116745545	4480	4480	4480	4480	296
183	20241119	162300	116745545	4480	4480	4480	4480	0
184	20241119	162200	116745545	4480	4480	4480	4480	0
185	20241119	162100	116745545	4480	4480	4480	4480	0
186	20241119	162000	116745545	4480	4480	4480	4480	0
187	20241119	161900	116745545	4480	4480	4480	4480	0
188	20241119	161800	116745545	4480	4480	4480	4480	0
189	20241119	161700	116745545	4480	4480	4480	4480	0
190	20241119	161600	116745545	4480	4480	4480	4480	0
191	20241119	161500	116745545	4480	4480	4480	4480	0
192	20241119	161400	116745545	4480	4480	4480	4480	0
193	20241119	161300	116745545	4480	4480	4480	4480	0
194	20241119	161200	116745545	4480	4480	4480	4480	0
195	20241119	161100	116745545	4480	4480	4480	4480	0
196	20241119	161000	116745545	4480	4480	4480	4480	0
197	20241119	160900	116745545	4480	4480	4480	4480	0
198	20241119	160800	116745545	4480	4480	4480	4480	0
199	20241119	160700	116745545	4480	4480	4480	4480	0
200	20241119	160600	116745545	4480	4480	4480	4480	0
201	20241119	160500	116745545	4480	4480	4480	4480	0
202	20241119	160400	116745545	4480	4480	4480	4480	0
203	20241119	160300	116745545	4480	4480	4480	4480	0
204	20241119	160200	116745545	4480	4480	4480	4480	0
205	20241119	160100	116745545	4480	4480	4480	4480	0
206	20241119	160000	116745545	4480	4480	4480	4480	0
207	20241119	155900	116745545	4480	4480	4480	4480	0
208	20241119	155800	116745545	4480	4480	4480	4480	0
209	20241119	155700	116745545	4480	4480	4480	4480	0
210	20241119	155600	116745545	4480	4480	4480	4480	0
211	20241119	155500	116745545	4480	4480	4480	4480	0
212	20241119	155400	116745545	4480	4480	4480	4480	296
213	20241119	155300	116745545	4480	4480	4480	4480	0
214	20241119	155200	116745545	4480	4480	4480	4480	0
215	20241119	155100	116745545	4480	4480	4480	4480	0
216	20241119	155000	116745545	4480	4480	4480	4480	0
217	20241119	154900	116745545	4480	4480	4480	4480	0
218	20241119	154800	116745545	4480	4480	4480	4480	0
219	20241119	154700	116745545	4480	4480	4480	4480	0
220	20241119	154600	116745545	4480	4480	4480	4480	0
221	20241119	154500	116745545	4480	4480	4480	4480	0
222	20241119	154400	116745545	4480	4480	4480	4480	0
223	20241119	154300	116745545	4480	4480	4480	4480	0
224	20241119	154200	116745545	4480	4480	4480	4480	0
225	20241119	154100	116745545	4480	4480	4480	4480	0
226	20241119	154000	116745545	4480	4480	4480	4480	0
227	20241119	153900	116745545	4480	4480	4480	4480	0
228	20241119	153800	116745545	4480	4480	4480	4480	0
229	20241119	153700	116745545	4480	4480	4480	4480	0
230	20241119	153600	116745545	4480	4480	4480	4480	0
231	20241119	153500	116745545	4480	4480	4480	4480	0
232	20241119	153400	116745545	4480	4480	4480	4480	0
233	20241119	153300	116745545	4480	4480	4480	4480	0
234	20241119	153200	116745545	4480	4480	4480	4480	0
235	20241119	153100	116745545	4480	4480	4480	4480	0
236	20241119	153000	116745545	4480	4480	4480	4480	296
237	20241119	152900	115419465	4465	4465	4465	4465	0
238	20241119	152800	115419465	4465	4465	4465	4465	0
239	20241119	152700	115419465	4465	4465	4465	4465	0
240	20241119	152600	115419465	4465	4465	4465	4465	0
241	20241119	152500	115419465	4465	4465	4465	4465	0
242	20241119	152400	115419465	4465	4465	4465	4465	0
243	20241119	152300	115419465	4465	4465	4465	4465	0
244	20241119	152200	115419465	4465	4465	4465	4465	0
245	20241119	152100	115419465	4465	4465	4465	4465	0
246	20241119	152000	115419465	4465	4465	4465	4465	0
247	20241119	151900	115419465	4465	4465	4465	4465	0
248	20241119	151800	115419465	4465	4465	4465	4465	0
249	20241119	151700	115419465	4465	4465	4465	4465	4
250	20241119	151600	115401605	4465	4465	4465	4465	0
251	20241119	151500	115401605	4465	4465	4465	4465	0
252	20241119	151400	115401605	4465	4450	4465	4450	44
253	20241119	151300	115205745	4465	4465	4465	4465	4
254	20241119	151200	115187885	4465	4460	4465	4460	101
255	20241119	151100	114737420	4460	4460	4460	4460	0
256	20241119	151000	114737420	4460	4460	4460	4460	4
257	20241119	150900	114719580	4460	4460	4460	4460	0
258	20241119	150800	114719580	4460	4460	4460	4460	0
259	20241119	150700	114719580	4460	4460	4460	4460	0
260	20241119	150600	114719580	4460	4460	4460	4460	4
261	20241119	150500	114701740	4460	4460	4460	4460	0
262	20241119	150400	114701740	4460	4460	4460	4460	0
263	20241119	150300	114701740	4460	4460	4460	4460	4
264	20241119	150200	114683900	4460	4460	4460	4460	10
265	20241119	150100	114639300	4460	4460	4460	4460	0
266	20241119	150000	114639300	4460	4455	4460	4455	108
267	20241119	145900	114158155	4455	4455	4455	4455	4
268	20241119	145800	114140335	4455	4455	4455	4455	0
269	20241119	145700	114140335	4455	4455	4455	4455	0
270	20241119	145600	114140335	4455	4455	4455	4455	4
271	20241119	145500	114122515	4460	4460	4460	4460	2
272	20241119	145400	114113595	4460	4460	4460	4460	8
273	20241119	145300	114077915	4465	4465	4465	4465	0
274	20241119	145200	114077915	4465	4465	4465	4465	4
275	20241119	145100	114060055	4465	4440	4465	4440	18
276	20241119	145000	113979885	4470	4445	4470	4445	122
277	20241119	144900	113437025	4440	4440	4440	4430	160
278	20241119	144800	112727380	4440	4440	4440	4440	2
279	20241119	144700	112718500	4440	4440	4440	4440	400
280	20241119	144600	110942500	4440	4440	4440	4440	0
281	20241119	144500	110942500	4440	4435	4445	4435	505
282	20241119	144400	108702795	4450	4450	4450	4450	0
283	20241119	144300	108702795	4450	4450	4450	4450	0
284	20241119	144200	108702795	4450	4450	4450	4450	4
285	20241119	144100	108684995	4450	4455	4455	4440	2341
286	20241119	144000	98280940	4465	4465	4465	4465	0
287	20241119	143900	98280940	4465	4465	4465	4465	0
288	20241119	143800	98280940	4465	4465	4465	4465	4
289	20241119	143700	98263080	4465	4465	4465	4465	1
290	20241119	143600	98258615	4455	4455	4455	4455	132
291	20241119	143500	97670555	4455	4455	4455	4455	4
292	20241119	143400	97652735	4455	4455	4455	4455	0
293	20241119	143300	97652735	4455	4455	4455	4455	1
294	20241119	143200	97648280	4450	4455	4455	4450	472
295	20241119	143100	95546285	4455	4455	4455	4455	10
296	20241119	143000	95501735	4455	4455	4455	4455	0
297	20241119	142900	95501735	4455	4455	4455	4455	0
298	20241119	142800	95501735	4455	4455	4455	4455	0
299	20241119	142700	95501735	4455	4455	4455	4455	1000
300	20241119	142600	91046735	4470	4470	4470	4470	0
301	20241119	142500	91046735	4470	4470	4470	4470	0
302	20241119	142400	91046735	4470	4465	4470	4465	4
303	20241119	142300	91028860	4470	4465	4470	4465	10
304	20241119	142200	90984185	4460	4460	4460	4460	0
305	20241119	142100	90984185	4460	4470	4470	4460	17
306	20241119	142000	90908325	4470	4470	4470	4470	0
307	20241119	141900	90908325	4470	4470	4470	4470	1
308	20241119	141800	90903855	4465	4465	4465	4465	3
309	20241119	141700	90890460	4465	4465	4465	4465	1
310	20241119	141600	90885995	4465	4465	4465	4465	4
311	20241119	141500	90868135	4475	4475	4475	4475	0
312	20241119	141400	90868135	4475	4475	4475	4475	4
313	20241119	141300	90850235	4475	4475	4475	4475	0
314	20241119	141200	90850235	4475	4475	4475	4475	0
315	20241119	141100	90850235	4475	4475	4475	4475	0
316	20241119	141000	90850235	4475	4475	4475	4475	4
317	20241119	140900	90832335	4490	4490	4490	4490	0
318	20241119	140800	90832335	4490	4490	4490	4490	0
319	20241119	140700	90832335	4490	4475	4490	4475	4
320	20241119	140600	90814390	4490	4490	4490	4490	0
321	20241119	140500	90814390	4490	4475	4490	4475	2
322	20241119	140400	90805425	4475	4475	4475	4475	0
323	20241119	140300	90805425	4475	4475	4475	4475	4
324	20241119	140200	90787525	4475	4475	4475	4475	0
325	20241119	140100	90787525	4475	4475	4475	4475	0
326	20241119	140000	90787525	4475	4475	4475	4475	54
327	20241119	135900	90545875	4480	4480	4480	4480	0
328	20241119	135800	90545875	4480	4480	4480	4480	0
329	20241119	135700	90545875	4480	4490	4490	4480	142
330	20241119	135600	89909705	4480	4480	4480	4480	1033
331	20241119	135500	85281865	4490	4490	4490	4490	0
332	20241119	135400	85281865	4490	4490	4490	4490	0
333	20241119	135300	85281865	4490	4490	4490	4490	8
334	20241119	135200	85245945	4490	4490	4490	4490	0
335	20241119	135100	85245945	4490	4490	4490	4490	0
336	20241119	135000	85245945	4490	4490	4490	4490	4
337	20241119	134900	85227985	4490	4490	4490	4490	0
338	20241119	134800	85227985	4490	4490	4490	4490	0
339	20241119	134700	85227985	4490	4490	4490	4490	0
340	20241119	134600	85227985	4490	4490	4490	4490	5
341	20241119	134500	85205535	4480	4480	4480	4480	312
342	20241119	134400	83807775	4480	4480	4480	4480	0
343	20241119	134300	83807775	4480	4480	4480	4480	4
344	20241119	134200	83789855	4480	4480	4480	4480	10
345	20241119	134100	83745055	4480	4480	4480	4480	1
346	20241119	134000	83740575	4500	4500	4500	4500	0
347	20241119	133900	83740575	4500	4470	4500	4470	2012
348	20241119	133800	74706030	4470	4470	4470	4470	0
349	20241119	133700	74706030	4470	4470	4470	4470	0
350	20241119	133600	74706030	4470	4470	4470	4470	4
351	20241119	133500	74688150	4470	4470	4470	4470	1
352	20241119	133400	74683680	4465	4465	4465	4465	102
353	20241119	133300	74228250	4470	4470	4470	4470	0
354	20241119	133200	74228250	4470	4470	4470	4470	4
355	20241119	133100	74210370	4470	4470	4470	4470	0
356	20241119	133000	74210370	4470	4470	4470	4470	0
357	20241119	132900	74210370	4470	4470	4470	4470	4
358	20241119	132800	74192490	4470	4470	4470	4470	0
359	20241119	132700	74192490	4470	4470	4470	4470	0
360	20241119	132600	74192490	4470	4470	4470	4470	0
361	20241119	132500	74192490	4470	4470	4470	4470	4
362	20241119	132400	74174610	4470	4470	4470	4470	0
363	20241119	132300	74174610	4470	4470	4470	4470	0
364	20241119	132200	74174610	4470	4470	4470	4470	5
365	20241119	132100	74152260	4465	4465	4465	4465	150
366	20241119	132000	73482510	4470	4470	4470	4470	0
367	20241119	131900	73482510	4470	4470	4470	4470	0
368	20241119	131800	73482510	4470	4470	4470	4470	4
369	20241119	131700	73464630	4470	4470	4470	4470	65
370	20241119	131600	73174080	4470	4470	4470	4470	0
371	20241119	131500	73174080	4470	4470	4470	4470	4
372	20241119	131400	73156200	4470	4470	4470	4470	0
373	20241119	131300	73156200	4470	4470	4470	4470	177
374	20241119	131200	72365010	4470	4470	4470	4470	100
375	20241119	131100	71918010	4475	4475	4475	4475	8
376	20241119	131000	71882210	4475	4475	4475	4475	0
377	20241119	130900	71882210	4475	4475	4475	4475	20
378	20241119	130800	71792710	4470	4470	4470	4470	0
379	20241119	130700	71792710	4470	4470	4470	4470	681
380	20241119	130600	68748640	4470	4470	4470	4470	0
381	20241119	130500	68748640	4470	4470	4470	4470	31
382	20241119	130400	68610070	4470	4470	4470	4470	0
383	20241119	130300	68610070	4470	4465	4470	4465	2015
384	20241119	130200	59607445	4465	4465	4465	4465	0
385	20241119	130100	59607445	4465	4465	4465	4465	8
386	20241119	130000	59571725	4465	4465	4465	4465	0
387	20241119	125900	59571725	4465	4465	4465	4465	223
388	20241119	125800	58576030	4465	4465	4465	4465	0
389	20241119	125700	58576030	4465	4465	4465	4465	8
390	20241119	125600	58540310	4465	4465	4465	4465	0
391	20241119	125500	58540310	4465	4465	4465	4465	0
392	20241119	125400	58540310	4465	4465	4465	4465	1
393	20241119	125300	58535845	4455	4455	4455	4455	0
394	20241119	125200	58535845	4455	4455	4455	4455	0
395	20241119	125100	58535845	4455	4455	4455	4455	15
396	20241119	125000	58469020	4455	4455	4455	4455	0
397	20241119	124900	58469020	4455	4455	4455	4455	1
398	20241119	124800	58464565	4465	4465	4465	4465	0
399	20241119	124700	58464565	4465	4465	4465	4465	4
400	20241119	124600	58446705	4465	4465	4465	4465	0
401	20241119	124500	58446705	4465	4465	4465	4465	0
402	20241119	124400	58446705	4465	4465	4465	4465	4
403	20241119	124300	58428845	4465	4465	4465	4465	0
404	20241119	124200	58428845	4465	4465	4465	4465	0
405	20241119	124100	58428845	4465	4465	4465	4465	0
406	20241119	124000	58428845	4465	4465	4465	4465	4
407	20241119	123900	58410985	4465	4465	4465	4465	0
408	20241119	123800	58410985	4465	4465	4465	4465	0
409	20241119	123700	58410985	4465	4465	4465	4465	4
410	20241119	123600	58393125	4465	4465	4465	4465	0
411	20241119	123500	58393125	4465	4465	4465	4465	0
412	20241119	123400	58393125	4465	4465	4465	4465	0
413	20241119	123300	58393125	4465	4465	4465	4465	5
414	20241119	123200	58370800	4455	4455	4455	4455	0
415	20241119	123100	58370800	4455	4455	4455	4455	0
416	20241119	123000	58370800	4455	4465	4465	4455	735
417	20241119	122900	55094920	4460	4460	4460	4460	0
418	20241119	122800	55094920	4460	4460	4460	4460	0
419	20241119	122700	55094920	4460	4460	4460	4460	6
420	20241119	122600	55068160	4465	4465	4465	4465	8
421	20241119	122500	55032440	4465	4465	4465	4465	0
422	20241119	122400	55032440	4465	4465	4465	4465	0
423	20241119	122300	55032440	4465	4465	4465	4465	3
424	20241119	122200	55019045	4460	4460	4460	4460	0
425	20241119	122100	55019045	4460	4460	4460	4460	0
426	20241119	122000	55019045	4460	4460	4460	4460	0
427	20241119	121900	55019045	4460	4460	4460	4460	0
428	20241119	121800	55019045	4460	4460	4460	4460	51
429	20241119	121700	54791585	4460	4460	4460	4460	202
430	20241119	121600	53890665	4465	4465	4465	4465	4
431	20241119	121500	53872805	4465	4465	4465	4465	0
432	20241119	121400	53872805	4465	4465	4465	4465	0
433	20241119	121300	53872805	4465	4465	4465	4465	1
434	20241119	121200	53868340	4470	4470	4470	4470	8
435	20241119	121100	53832580	4470	4470	4470	4470	1
436	20241119	121000	53828110	4460	4460	4460	4460	0
437	20241119	120900	53828110	4460	4465	4465	4460	100
438	20241119	120800	53382010	4465	4465	4465	4465	484
439	20241119	120700	51220950	4465	4465	4465	4465	0
440	20241119	120600	51220950	4465	4465	4465	4465	0
441	20241119	120500	51220950	4465	4460	4465	4460	672
442	20241119	120400	48223810	4465	4465	4465	4465	0
443	20241119	120300	48223810	4465	4465	4465	4465	1
444	20241119	120200	48219345	4465	4465	4465	4465	8
445	20241119	120100	48183625	4465	4465	4465	4465	3
446	20241119	120000	48170230	4470	4470	4470	4470	0
447	20241119	115900	48170230	4470	4470	4470	4470	1
448	20241119	115800	48165760	4460	4460	4460	4460	0
449	20241119	115700	48165760	4460	4460	4460	4460	0
450	20241119	115600	48165760	4460	4460	4460	4460	0
451	20241119	115500	48165760	4460	4460	4460	4460	1
452	20241119	115400	48161300	4470	4470	4470	4470	0
453	20241119	115300	48161300	4470	4470	4470	4470	0
454	20241119	115200	48161300	4470	4470	4470	4470	0
455	20241119	115100	48161300	4470	4470	4470	4470	4
456	20241119	115000	48143420	4470	4470	4470	4470	0
457	20241119	114900	48143420	4470	4470	4470	4470	1
458	20241119	114800	48138950	4470	4470	4470	4470	4
459	20241119	114700	48121070	4470	4470	4470	4470	0
460	20241119	114600	48121070	4470	4470	4470	4470	0
461	20241119	114500	48121070	4470	4470	4470	4470	0
462	20241119	114400	48121070	4470	4470	4470	4470	4
463	20241119	114300	48103190	4470	4470	4470	4470	0
464	20241119	114200	48103190	4470	4470	4470	4470	0
465	20241119	114100	48103190	4470	4470	4470	4470	4
466	20241119	114000	48085310	4470	4470	4470	4470	0
467	20241119	113900	48085310	4470	4470	4470	4470	0
468	20241119	113800	48085310	4470	4470	4470	4470	0
469	20241119	113700	48085310	4470	4470	4470	4470	5
470	20241119	113600	48062960	4465	4465	4465	4465	23
471	20241119	113500	47960265	4475	4475	4475	4475	0
472	20241119	113400	47960265	4475	4475	4475	4475	4
473	20241119	113300	47942365	4475	4475	4475	4475	0
474	20241119	113200	47942365	4475	4475	4475	4475	0
475	20241119	113100	47942365	4475	4475	4475	4475	0
476	20241119	113000	47942365	4475	4475	4475	4475	5
477	20241119	112900	47919990	4465	4475	4475	4465	18
478	20241119	112800	47839610	4465	4465	4465	4465	160
479	20241119	112700	47125210	4475	4475	4475	4475	4
480	20241119	112600	47107310	4475	4475	4475	4475	0
481	20241119	112500	47107310	4475	4470	4475	4470	118
482	20241119	112400	46579845	4470	4470	4470	4470	24
483	20241119	112300	46472565	4470	4470	4470	4470	0
484	20241119	112200	46472565	4470	4470	4470	4470	0
485	20241119	112100	46472565	4470	4470	4470	4470	0
486	20241119	112000	46472565	4470	4470	4470	4470	4
487	20241119	111900	46454685	4470	4470	4470	4470	0
488	20241119	111800	46454685	4470	4470	4470	4470	0
489	20241119	111700	46454685	4470	4470	4470	4470	4
490	20241119	111600	46436805	4470	4470	4470	4470	1
491	20241119	111500	46432335	4470	4470	4470	4470	0
492	20241119	111400	46432335	4470	4470	4470	4470	0
493	20241119	111300	46432335	4470	4470	4470	4470	4
494	20241119	111200	46414455	4470	4470	4470	4470	0
495	20241119	111100	46414455	4470	4470	4470	4470	0
496	20241119	111000	46414455	4470	4470	4470	4470	1004
497	20241119	110900	41926575	4470	4470	4470	4470	0
498	20241119	110800	41926575	4470	4470	4470	4470	1
499	20241119	110700	41922105	4460	4460	4460	4460	55
500	20241119	110600	41676805	4470	4460	4470	4460	144
501	20241119	110500	41034525	4465	4460	4465	4460	2815
502	20241119	110400	28479615	4460	4460	4460	4460	0
503	20241119	110300	28479615	4460	4460	4460	4460	0
504	20241119	110200	28479615	4460	4460	4460	4460	0
505	20241119	110100	28479615	4460	4460	4460	4460	0
506	20241119	110000	28479615	4460	4460	4460	4460	253
507	20241119	105900	27351235	4465	4465	4465	4465	4
508	20241119	105800	27333375	4460	4460	4460	4460	52
509	20241119	105700	27101455	4470	4470	4470	4470	0
510	20241119	105600	27101455	4470	4470	4470	4470	4
511	20241119	105500	27083575	4470	4470	4470	4470	0
512	20241119	105400	27083575	4470	4470	4470	4470	0
513	20241119	105300	27083575	4470	4470	4470	4470	0
514	20241119	105200	27083575	4470	4470	4470	4470	1
515	20241119	105100	27079105	4460	4460	4460	4460	0
516	20241119	105000	27079105	4460	4460	4460	4460	29
517	20241119	104900	26949765	4460	4460	4460	4460	4
518	20241119	104800	26931925	4460	4460	4460	4460	0
519	20241119	104700	26931925	4460	4460	4460	4460	0
520	20241119	104600	26931925	4460	4460	4460	4460	660
521	20241119	104500	23988325	4470	4470	4470	4470	4
522	20241119	104400	23970445	4470	4470	4470	4460	693
523	20241119	104300	20879645	4465	4465	4465	4465	0
524	20241119	104200	20879645	4465	4465	4465	4465	4
525	20241119	104100	20861785	4465	4465	4465	4465	4
526	20241119	104000	20843925	4465	4470	4470	4465	194
527	20241119	103900	19977645	4485	4485	4485	4485	0
528	20241119	103800	19977645	4485	4485	4485	4485	8
529	20241119	103700	19941765	4485	4485	4485	4485	0
530	20241119	103600	19941765	4485	4485	4485	4485	0
531	20241119	103500	19941765	4485	4485	4485	4485	8
532	20241119	103400	19905885	4485	4485	4485	4485	0
533	20241119	103300	19905885	4485	4485	4485	4485	0
534	20241119	103200	19905885	4485	4485	4485	4485	0
535	20241119	103100	19905885	4485	4485	4485	4485	4
536	20241119	103000	19887945	4465	4465	4465	4465	23
537	20241119	102900	19785250	4465	4465	4465	4465	0
538	20241119	102800	19785250	4465	4465	4465	4465	0
539	20241119	102700	19785250	4465	4465	4465	4465	0
540	20241119	102600	19785250	4465	4465	4465	4465	0
541	20241119	102500	19785250	4465	4465	4465	4465	0
542	20241119	102400	19785250	4465	4465	4465	4465	246
543	20241119	102300	18686860	4465	4465	4465	4465	257
544	20241119	102200	17539355	4485	4485	4485	4485	0
545	20241119	102100	17539355	4485	4485	4485	4485	4
546	20241119	102000	17521415	4485	4485	4485	4485	2
547	20241119	101900	17512445	4465	4465	4465	4465	0
548	20241119	101800	17512445	4465	4465	4465	4465	0
549	20241119	101700	17512445	4465	4465	4465	4465	33
550	20241119	101600	17365100	4485	4485	4485	4485	0
551	20241119	101500	17365100	4485	4485	4485	4485	0
552	20241119	101400	17365100	4485	4485	4485	4485	5
553	20241119	101300	17342675	4485	4485	4485	4485	1
554	20241119	101200	17338190	4470	4470	4470	4470	1
555	20241119	101100	17333720	4485	4485	4485	4485	4
556	20241119	101000	17315780	4485	4470	4485	4465	217
557	20241119	100900	16346710	4485	4485	4485	4485	2
558	20241119	100800	16337740	4485	4485	4485	4485	0
559	20241119	100700	16337740	4485	4485	4485	4485	0
560	20241119	100600	16337740	4485	4485	4485	4485	1
561	20241119	100500	16333255	4465	4480	4485	4465	35
562	20241119	100400	16176785	4470	4475	4480	4470	10
563	20241119	100300	16132055	4475	4475	4475	4475	1
564	20241119	100200	16127580	4485	4485	4485	4485	0
565	20241119	100100	16127580	4485	4485	4485	4485	0
566	20241119	100000	16127580	4485	4485	4485	4485	4
567	20241119	095900	16109640	4485	4485	4485	4485	0
568	20241119	095800	16109640	4485	4470	4485	4465	218
569	20241119	095700	15136085	4485	4485	4485	4485	4
570	20241119	095600	15118145	4485	4485	4485	4485	0
571	20241119	095500	15118145	4485	4485	4485	4485	0
572	20241119	095400	15118145	4485	4485	4485	4485	0
573	20241119	095300	15118145	4485	4485	4485	4485	4
574	20241119	095200	15100205	4485	4485	4485	4485	0
575	20241119	095100	15100205	4485	4485	4485	4485	0
576	20241119	095000	15100205	4485	4485	4485	4485	4
577	20241119	094900	15082265	4485	4485	4485	4485	0
578	20241119	094800	15082265	4485	4485	4485	4485	0
579	20241119	094700	15082265	4485	4470	4485	4470	49
580	20241119	094600	14863220	4485	4485	4485	4485	6
581	20241119	094500	14836310	4465	4465	4465	4465	13
582	20241119	094400	14778265	4485	4485	4485	4485	0
583	20241119	094300	14778265	4485	4485	4485	4485	4
584	20241119	094200	14760325	4485	4485	4485	4485	2
585	20241119	094100	14751355	4465	4465	4465	4465	0
586	20241119	094000	14751355	4465	4465	4465	4465	117
587	20241119	093900	14228950	4485	4485	4485	4485	4
588	20241119	093800	14211010	4485	4485	4485	4485	0
589	20241119	093700	14211010	4485	4485	4485	4485	0
590	20241119	093600	14211010	4485	4485	4485	4485	4
591	20241119	093500	14193070	4485	4485	4485	4485	0
592	20241119	093400	14193070	4485	4485	4485	4485	0
593	20241119	093300	14193070	4485	4485	4485	4485	51
594	20241119	093200	13964335	4485	4485	4485	4485	12
595	20241119	093100	13910515	4485	4485	4485	4485	2
596	20241119	093000	13901545	4465	4465	4465	4465	105
597	20241119	092900	13432720	4485	4485	4485	4485	0
598	20241119	092800	13432720	4485	4485	4485	4485	5
599	20241119	092700	13410295	4485	4485	4485	4485	0
600	20241119	092600	13410295	4485	4485	4485	4485	0
601	20241119	092500	13410295	4485	4485	4485	4485	2
602	20241119	092400	13401325	4485	4485	4485	4485	0
603	20241119	092300	13401325	4485	4485	4485	4485	0
604	20241119	092200	13401325	4485	4485	4485	4485	1
605	20241119	092100	13396840	4480	4480	4485	4480	130
606	20241119	092000	12814290	4480	4480	4480	4480	0
607	20241119	091900	12814290	4480	4480	4480	4480	0
608	20241119	091800	12814290	4480	4460	4480	4460	136
609	20241119	091700	12207710	4460	4460	4460	4460	0
610	20241119	091600	12207710	4460	4460	4460	4460	0
611	20241119	091500	12207710	4460	4460	4460	4460	0
612	20241119	091400	12207710	4460	4460	4460	4460	38
613	20241119	091300	12038230	4460	4460	4460	4460	0
614	20241119	091200	12038230	4460	4460	4460	4460	102
615	20241119	091100	11583310	4490	4485	4490	4485	20
616	20241119	091000	11493560	4460	4460	4460	4460	0
617	20241119	090900	11493560	4460	4460	4460	4460	118
618	20241119	090800	10967280	4490	4490	4490	4490	0
619	20241119	090700	10967280	4490	4460	4490	4460	105
620	20241119	090600	10498950	4490	4490	4490	4490	1
621	20241119	090500	10494460	4460	4460	4460	4460	80
622	20241119	090400	10137660	4460	4460	4460	4460	0
623	20241119	090300	10137660	4460	4460	4460	4460	0
624	20241119	090200	10137660	4460	4485	4495	4460	58
625	20241119	090100	9878680	4465	4465	4465	4465	0
626	20241119	090000	9878680	4465	4470	4495	4465	2210