KissMeData/073190/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194700	121573465	2180	2180	2180	2180	1785
3	20241119	194600	121573465	2180	2180	2180	2180	0
4	20241119	194500	121573465	2180	2180	2180	2180	0
5	20241119	194400	121573465	2180	2180	2180	2180	0
6	20241119	194300	121573465	2180	2180	2180	2180	0
7	20241119	194200	121573465	2180	2180	2180	2180	0
8	20241119	194100	121573465	2180	2180	2180	2180	0
9	20241119	194000	121573465	2180	2180	2180	2180	0
10	20241119	193900	121573465	2180	2180	2180	2180	0
11	20241119	193800	121573465	2180	2180	2180	2180	0
12	20241119	193700	121573465	2180	2180	2180	2180	0
13	20241119	193600	121573465	2180	2180	2180	2180	0
14	20241119	193500	121573465	2180	2180	2180	2180	0
15	20241119	193400	121573465	2180	2180	2180	2180	0
16	20241119	193300	121573465	2180	2180	2180	2180	0
17	20241119	193200	121573465	2180	2180	2180	2180	0
18	20241119	193100	121573465	2180	2180	2180	2180	0
19	20241119	193000	121573465	2180	2180	2180	2180	0
20	20241119	192900	121573465	2180	2180	2180	2180	0
21	20241119	192800	121573465	2180	2180	2180	2180	0
22	20241119	192700	121573465	2180	2180	2180	2180	0
23	20241119	192600	121573465	2180	2180	2180	2180	0
24	20241119	192500	121573465	2180	2180	2180	2180	0
25	20241119	192400	121573465	2180	2180	2180	2180	0
26	20241119	192300	121573465	2180	2180	2180	2180	0
27	20241119	192200	121573465	2180	2180	2180	2180	0
28	20241119	192100	121573465	2180	2180	2180	2180	0
29	20241119	192000	121573465	2180	2180	2180	2180	0
30	20241119	191900	121573465	2180	2180	2180	2180	0
31	20241119	191800	121573465	2180	2180	2180	2180	0
32	20241119	191700	121573465	2180	2180	2180	2180	1785
33	20241119	191600	121573465	2180	2180	2180	2180	0
34	20241119	191500	121573465	2180	2180	2180	2180	0
35	20241119	191400	121573465	2180	2180	2180	2180	0
36	20241119	191300	121573465	2180	2180	2180	2180	0
37	20241119	191200	121573465	2180	2180	2180	2180	0
38	20241119	191100	121573465	2180	2180	2180	2180	0
39	20241119	191000	121573465	2180	2180	2180	2180	0
40	20241119	190900	121573465	2180	2180	2180	2180	0
41	20241119	190800	121573465	2180	2180	2180	2180	0
42	20241119	190700	121573465	2180	2180	2180	2180	0
43	20241119	190600	121573465	2180	2180	2180	2180	0
44	20241119	190500	121573465	2180	2180	2180	2180	0
45	20241119	190400	121573465	2180	2180	2180	2180	0
46	20241119	190300	121573465	2180	2180	2180	2180	0
47	20241119	190200	121573465	2180	2180	2180	2180	0
48	20241119	190100	121573465	2180	2180	2180	2180	0
49	20241119	190000	121573465	2180	2180	2180	2180	0
50	20241119	185900	121573465	2180	2180	2180	2180	0
51	20241119	185800	121573465	2180	2180	2180	2180	0
52	20241119	185700	121573465	2180	2180	2180	2180	0
53	20241119	185600	121573465	2180	2180	2180	2180	0
54	20241119	185500	121573465	2180	2180	2180	2180	0
55	20241119	185400	121573465	2180	2180	2180	2180	0
56	20241119	185300	121573465	2180	2180	2180	2180	0
57	20241119	185200	121573465	2180	2180	2180	2180	0
58	20241119	185100	121573465	2180	2180	2180	2180	0
59	20241119	185000	121573465	2180	2180	2180	2180	0
60	20241119	184900	121573465	2180	2180	2180	2180	0
61	20241119	184800	121573465	2180	2180	2180	2180	0
62	20241119	184700	121573465	2180	2180	2180	2180	1785
63	20241119	184600	121573465	2180	2180	2180	2180	0
64	20241119	184500	121573465	2180	2180	2180	2180	0
65	20241119	184400	121573465	2180	2180	2180	2180	0
66	20241119	184300	121573465	2180	2180	2180	2180	0
67	20241119	184200	121573465	2180	2180	2180	2180	0
68	20241119	184100	121573465	2180	2180	2180	2180	0
69	20241119	184000	121573465	2180	2180	2180	2180	0
70	20241119	183900	121573465	2180	2180	2180	2180	0
71	20241119	183800	121573465	2180	2180	2180	2180	0
72	20241119	183700	121573465	2180	2180	2180	2180	0
73	20241119	183600	121573465	2180	2180	2180	2180	0
74	20241119	183500	121573465	2180	2180	2180	2180	0
75	20241119	183400	121573465	2180	2180	2180	2180	0
76	20241119	183300	121573465	2180	2180	2180	2180	0
77	20241119	183200	121573465	2180	2180	2180	2180	0
78	20241119	183100	121573465	2180	2180	2180	2180	0
79	20241119	183000	121573465	2180	2180	2180	2180	0
80	20241119	182900	121573465	2180	2180	2180	2180	0
81	20241119	182800	121573465	2180	2180	2180	2180	0
82	20241119	182700	121573465	2180	2180	2180	2180	0
83	20241119	182600	121573465	2180	2180	2180	2180	0
84	20241119	182500	121573465	2180	2180	2180	2180	0
85	20241119	182400	121573465	2180	2180	2180	2180	0
86	20241119	182300	121573465	2180	2180	2180	2180	0
87	20241119	182200	121573465	2180	2180	2180	2180	0
88	20241119	182100	121573465	2180	2180	2180	2180	0
89	20241119	182000	121573465	2180	2180	2180	2180	0
90	20241119	181900	121573465	2180	2180	2180	2180	0
91	20241119	181800	121573465	2180	2180	2180	2180	0
92	20241119	181700	121573465	2180	2180	2180	2180	1785
93	20241119	181600	121573465	2180	2180	2180	2180	0
94	20241119	181500	121573465	2180	2180	2180	2180	0
95	20241119	181400	121573465	2180	2180	2180	2180	0
96	20241119	181300	121573465	2180	2180	2180	2180	0
97	20241119	181200	121573465	2180	2180	2180	2180	0
98	20241119	181100	121573465	2180	2180	2180	2180	0
99	20241119	181000	121573465	2180	2180	2180	2180	0
100	20241119	180900	121573465	2180	2180	2180	2180	0
101	20241119	180800	121573465	2180	2180	2180	2180	0
102	20241119	180700	121573465	2180	2180	2180	2180	0
103	20241119	180600	121573465	2180	2180	2180	2180	0
104	20241119	180500	121573465	2180	2180	2180	2180	0
105	20241119	180400	121573465	2180	2180	2180	2180	0
106	20241119	180300	121573465	2180	2180	2180	2180	0
107	20241119	180200	121573465	2180	2180	2180	2180	0
108	20241119	180100	121573465	2180	2180	2180	2180	0
109	20241119	180000	121573465	2180	2180	2180	2180	0
110	20241119	175900	121573465	2180	2180	2180	2180	0
111	20241119	175800	121573465	2180	2180	2180	2180	0
112	20241119	175700	121573465	2180	2180	2180	2180	0
113	20241119	175600	121573465	2180	2180	2180	2180	0
114	20241119	175500	121573465	2180	2180	2180	2180	0
115	20241119	175400	121573465	2180	2180	2180	2180	0
116	20241119	175300	121573465	2180	2180	2180	2180	0
117	20241119	175200	121573465	2180	2180	2180	2180	0
118	20241119	175100	121573465	2180	2180	2180	2180	0
119	20241119	175000	121573465	2180	2180	2180	2180	0
120	20241119	174900	121573465	2180	2180	2180	2180	0
121	20241119	174800	121573465	2180	2180	2180	2180	0
122	20241119	174700	121573465	2180	2180	2180	2180	1785
123	20241119	174600	121573465	2180	2180	2180	2180	0
124	20241119	174500	121573465	2180	2180	2180	2180	0
125	20241119	174400	121573465	2180	2180	2180	2180	0
126	20241119	174300	121573465	2180	2180	2180	2180	0
127	20241119	174200	121573465	2180	2180	2180	2180	0
128	20241119	174100	121573465	2180	2180	2180	2180	0
129	20241119	174000	121573465	2180	2180	2180	2180	0
130	20241119	173900	121573465	2180	2180	2180	2180	0
131	20241119	173800	121573465	2180	2180	2180	2180	0
132	20241119	173700	121573465	2180	2180	2180	2180	0
133	20241119	173600	121573465	2180	2180	2180	2180	0
134	20241119	173500	121573465	2180	2180	2180	2180	0
135	20241119	173400	121573465	2180	2180	2180	2180	0
136	20241119	173300	121573465	2180	2180	2180	2180	0
137	20241119	173200	121573465	2180	2180	2180	2180	0
138	20241119	173100	121573465	2180	2180	2180	2180	0
139	20241119	173000	121573465	2180	2180	2180	2180	0
140	20241119	172900	121573465	2180	2180	2180	2180	0
141	20241119	172800	121573465	2180	2180	2180	2180	0
142	20241119	172700	121573465	2180	2180	2180	2180	0
143	20241119	172600	121573465	2180	2180	2180	2180	0
144	20241119	172500	121573465	2180	2180	2180	2180	0
145	20241119	172400	121573465	2180	2180	2180	2180	0
146	20241119	172300	121573465	2180	2180	2180	2180	0
147	20241119	172200	121573465	2180	2180	2180	2180	0
148	20241119	172100	121573465	2180	2180	2180	2180	0
149	20241119	172000	121573465	2180	2180	2180	2180	0
150	20241119	171900	121573465	2180	2180	2180	2180	0
151	20241119	171800	121573465	2180	2180	2180	2180	0
152	20241119	171700	121573465	2180	2180	2180	2180	1785
153	20241119	171600	121573465	2180	2180	2180	2180	0
154	20241119	171500	121573465	2180	2180	2180	2180	0
155	20241119	171400	121573465	2180	2180	2180	2180	0
156	20241119	171300	121573465	2180	2180	2180	2180	0
157	20241119	171200	121573465	2180	2180	2180	2180	0
158	20241119	171100	121573465	2180	2180	2180	2180	0
159	20241119	171000	121573465	2180	2180	2180	2180	0
160	20241119	170900	121573465	2180	2180	2180	2180	0
161	20241119	170800	121573465	2180	2180	2180	2180	0
162	20241119	170700	121573465	2180	2180	2180	2180	0
163	20241119	170600	121573465	2180	2180	2180	2180	0
164	20241119	170500	121573465	2180	2180	2180	2180	0
165	20241119	170400	121573465	2180	2180	2180	2180	0
166	20241119	170300	121573465	2180	2180	2180	2180	0
167	20241119	170200	121573465	2180	2180	2180	2180	0
168	20241119	170100	121573465	2180	2180	2180	2180	0
169	20241119	170000	121573465	2180	2180	2180	2180	0
170	20241119	165900	121573465	2180	2180	2180	2180	0
171	20241119	165800	121573465	2180	2180	2180	2180	0
172	20241119	165700	121573465	2180	2180	2180	2180	0
173	20241119	165600	121573465	2180	2180	2180	2180	0
174	20241119	165500	121573465	2180	2180	2180	2180	0
175	20241119	165400	121573465	2180	2180	2180	2180	0
176	20241119	165300	121573465	2180	2180	2180	2180	0
177	20241119	165200	121573465	2180	2180	2180	2180	0
178	20241119	165100	121573465	2180	2180	2180	2180	0
179	20241119	165000	121573465	2180	2180	2180	2180	0
180	20241119	164900	121573465	2180	2180	2180	2180	0
181	20241119	164800	121573465	2180	2180	2180	2180	0
182	20241119	164700	121573465	2180	2180	2180	2180	1785
183	20241119	164600	121573465	2180	2180	2180	2180	0
184	20241119	164500	121573465	2180	2180	2180	2180	0
185	20241119	164400	121573465	2180	2180	2180	2180	0
186	20241119	164300	121573465	2180	2180	2180	2180	0
187	20241119	164200	121573465	2180	2180	2180	2180	0
188	20241119	164100	121573465	2180	2180	2180	2180	0
189	20241119	164000	121573465	2180	2180	2180	2180	0
190	20241119	163900	121573465	2180	2180	2180	2180	0
191	20241119	163800	121573465	2180	2180	2180	2180	0
192	20241119	163700	121573465	2180	2180	2180	2180	0
193	20241119	163600	121573465	2180	2180	2180	2180	0
194	20241119	163500	121573465	2180	2180	2180	2180	0
195	20241119	163400	121573465	2180	2180	2180	2180	0
196	20241119	163300	121573465	2180	2180	2180	2180	0
197	20241119	163200	121573465	2180	2180	2180	2180	0
198	20241119	163100	121573465	2180	2180	2180	2180	0
199	20241119	163000	121573465	2180	2180	2180	2180	0
200	20241119	162900	121573465	2180	2180	2180	2180	0
201	20241119	162800	121573465	2180	2180	2180	2180	0
202	20241119	162700	121573465	2180	2180	2180	2180	0
203	20241119	162600	121573465	2180	2180	2180	2180	0
204	20241119	162500	121573465	2180	2180	2180	2180	0
205	20241119	162400	121573465	2180	2180	2180	2180	0
206	20241119	162300	121573465	2180	2180	2180	2180	0
207	20241119	162200	121573465	2180	2180	2180	2180	0
208	20241119	162100	121573465	2180	2180	2180	2180	0
209	20241119	162000	121573465	2180	2180	2180	2180	0
210	20241119	161900	121573465	2180	2180	2180	2180	0
211	20241119	161800	121573465	2180	2180	2180	2180	0
212	20241119	161700	121573465	2180	2180	2180	2180	1785
213	20241119	161600	121573465	2180	2180	2180	2180	0
214	20241119	161500	121573465	2180	2180	2180	2180	0
215	20241119	161400	121573465	2180	2180	2180	2180	0
216	20241119	161300	121573465	2180	2180	2180	2180	0
217	20241119	161200	121573465	2180	2180	2180	2180	0
218	20241119	161100	121573465	2180	2180	2180	2180	0
219	20241119	161000	121573465	2180	2180	2180	2180	0
220	20241119	160900	121573465	2180	2180	2180	2180	0
221	20241119	160800	121573465	2180	2180	2180	2180	0
222	20241119	160700	121573465	2180	2180	2180	2180	0
223	20241119	160600	121573465	2180	2180	2180	2180	0
224	20241119	160500	121573465	2180	2180	2180	2180	0
225	20241119	160400	121573465	2180	2180	2180	2180	0
226	20241119	160300	121573465	2180	2180	2180	2180	0
227	20241119	160200	121573465	2180	2180	2180	2180	0
228	20241119	160100	121573465	2180	2180	2180	2180	0
229	20241119	160000	121573465	2180	2180	2180	2180	0
230	20241119	155900	121573465	2180	2180	2180	2180	0
231	20241119	155800	121573465	2180	2180	2180	2180	0
232	20241119	155700	121573465	2180	2180	2180	2180	0
233	20241119	155600	121573465	2180	2180	2180	2180	0
234	20241119	155500	121573465	2180	2180	2180	2180	0
235	20241119	155400	121573465	2180	2180	2180	2180	0
236	20241119	155300	121573465	2180	2180	2180	2180	0
237	20241119	155200	121573465	2180	2180	2180	2180	0
238	20241119	155100	121573465	2180	2180	2180	2180	0
239	20241119	155000	121573465	2180	2180	2180	2180	0
240	20241119	154900	121573465	2180	2180	2180	2180	0
241	20241119	154800	121573465	2180	2180	2180	2180	0
242	20241119	154700	121573465	2180	2180	2180	2180	1785
243	20241119	154600	121573465	2180	2180	2180	2180	0
244	20241119	154500	121573465	2180	2180	2180	2180	0
245	20241119	154400	121573465	2180	2180	2180	2180	0
246	20241119	154300	121573465	2180	2180	2180	2180	0
247	20241119	154200	121573465	2180	2180	2180	2180	0
248	20241119	154100	121573465	2180	2180	2180	2180	0
249	20241119	154000	121573465	2180	2180	2180	2180	0
250	20241119	153900	121573465	2180	2180	2180	2180	0
251	20241119	153800	121573465	2180	2180	2180	2180	0
252	20241119	153700	121573465	2180	2180	2180	2180	0
253	20241119	153600	121573465	2180	2180	2180	2180	0
254	20241119	153500	121573465	2180	2180	2180	2180	0
255	20241119	153400	121573465	2180	2180	2180	2180	0
256	20241119	153300	121573465	2180	2180	2180	2180	0
257	20241119	153200	121573465	2180	2180	2180	2180	0
258	20241119	153100	121573465	2180	2180	2180	2180	0
259	20241119	153000	121573465	2180	2180	2180	2180	1785
260	20241119	152900	117682165	2200	2200	2200	2200	0
261	20241119	152800	117682165	2200	2200	2200	2200	0
262	20241119	152700	117682165	2200	2200	2200	2200	0
263	20241119	152600	117682165	2200	2200	2200	2200	0
264	20241119	152500	117682165	2200	2200	2200	2200	0
265	20241119	152400	117682165	2200	2200	2200	2200	0
266	20241119	152300	117682165	2200	2200	2200	2200	0
267	20241119	152200	117682165	2200	2200	2200	2200	0
268	20241119	152100	117682165	2200	2200	2200	2200	0
269	20241119	152000	117682165	2200	2200	2200	2200	0
270	20241119	151900	117682165	2200	2200	2200	2200	0
271	20241119	151800	117682165	2200	2200	2200	2200	0
272	20241119	151700	117682165	2200	2200	2200	2200	0
273	20241119	151600	117682165	2200	2200	2200	2200	0
274	20241119	151500	117682165	2200	2200	2200	2200	0
275	20241119	151400	117682165	2200	2200	2200	2200	0
276	20241119	151300	117682165	2200	2200	2200	2200	0
277	20241119	151200	117682165	2200	2200	2200	2200	0
278	20241119	151100	117682165	2200	2200	2200	2200	0
279	20241119	151000	117682165	2200	2200	2200	2200	0
280	20241119	150900	117682165	2200	2200	2200	2200	0
281	20241119	150800	117682165	2200	2200	2200	2200	0
282	20241119	150700	117682165	2200	2200	2200	2200	0
283	20241119	150600	117682165	2200	2200	2200	2200	0
284	20241119	150500	117682165	2200	2200	2200	2200	0
285	20241119	150400	117682165	2200	2200	2200	2200	0
286	20241119	150300	117682165	2200	2200	2200	2200	0
287	20241119	150200	117682165	2200	2200	2200	2200	14
288	20241119	150100	117651365	2195	2195	2195	2195	0
289	20241119	150000	117651365	2195	2195	2195	2195	0
290	20241119	145900	117651365	2195	2195	2195	2195	0
291	20241119	145800	117651365	2195	2195	2195	2195	0
292	20241119	145700	117651365	2195	2195	2195	2195	0
293	20241119	145600	117651365	2195	2195	2195	2195	0
294	20241119	145500	117651365	2195	2195	2195	2195	0
295	20241119	145400	117651365	2195	2195	2195	2195	0
296	20241119	145300	117651365	2195	2195	2195	2195	0
297	20241119	145200	117651365	2195	2195	2195	2195	20
298	20241119	145100	117607465	2190	2190	2190	2190	0
299	20241119	145000	117607465	2190	2190	2190	2190	0
300	20241119	144900	117607465	2190	2190	2190	2190	0
301	20241119	144800	117607465	2190	2190	2190	2190	0
302	20241119	144700	117607465	2190	2190	2190	2190	0
303	20241119	144600	117607465	2190	2190	2190	2190	0
304	20241119	144500	117607465	2190	2190	2190	2190	0
305	20241119	144400	117607465	2190	2200	2200	2190	497
306	20241119	144300	116519020	2195	2195	2195	2195	0
307	20241119	144200	116519020	2195	2195	2195	2195	0
308	20241119	144100	116519020	2195	2205	2210	2195	525
309	20241119	144000	115366370	2205	2195	2210	2195	92
310	20241119	143900	115164340	2195	2195	2195	2195	2
311	20241119	143800	115159950	2190	2200	2210	2190	147
312	20241119	143700	114837005	2200	2195	2200	2195	22
313	20241119	143600	114788710	2195	2190	2195	2190	104
314	20241119	143500	114560945	2190	2190	2190	2190	0
315	20241119	143400	114560945	2190	2185	2190	2185	435
316	20241119	143300	113610465	2185	2185	2185	2185	0
317	20241119	143200	113610465	2185	2185	2185	2185	0
318	20241119	143100	113610465	2185	2185	2185	2185	90
319	20241119	143000	113413815	2185	2185	2185	2185	0
320	20241119	142900	113413815	2185	2185	2185	2185	4
321	20241119	142800	113405075	2185	2185	2185	2185	0
322	20241119	142700	113405075	2185	2185	2185	2185	0
323	20241119	142600	113405075	2185	2185	2185	2185	0
324	20241119	142500	113405075	2185	2185	2185	2185	0
325	20241119	142400	113405075	2185	2185	2185	2185	20
326	20241119	142300	113361375	2190	2190	2190	2190	0
327	20241119	142200	113361375	2190	2190	2190	2190	0
328	20241119	142100	113361375	2190	2190	2190	2190	0
329	20241119	142000	113361375	2190	2190	2190	2190	0
330	20241119	141900	113361375	2190	2190	2190	2190	0
331	20241119	141800	113361375	2190	2190	2190	2190	0
332	20241119	141700	113361375	2190	2190	2190	2190	0
333	20241119	141600	113361375	2190	2190	2190	2190	0
334	20241119	141500	113361375	2190	2190	2190	2190	0
335	20241119	141400	113361375	2190	2190	2190	2190	0
336	20241119	141300	113361375	2190	2190	2190	2190	0
337	20241119	141200	113361375	2190	2190	2190	2190	0
338	20241119	141100	113361375	2190	2190	2190	2190	0
339	20241119	141000	113361375	2190	2190	2190	2190	0
340	20241119	140900	113361375	2190	2190	2190	2190	0
341	20241119	140800	113361375	2190	2190	2190	2190	0
342	20241119	140700	113361375	2190	2190	2190	2190	0
343	20241119	140600	113361375	2190	2190	2190	2190	0
344	20241119	140500	113361375	2190	2190	2190	2190	0
345	20241119	140400	113361375	2190	2190	2190	2190	0
346	20241119	140300	113361375	2190	2190	2190	2190	0
347	20241119	140200	113361375	2190	2190	2190	2190	0
348	20241119	140100	113361375	2190	2190	2190	2190	0
349	20241119	140000	113361375	2190	2190	2190	2190	0
350	20241119	135900	113361375	2190	2190	2190	2190	0
351	20241119	135800	113361375	2190	2190	2190	2190	0
352	20241119	135700	113361375	2190	2190	2190	2190	0
353	20241119	135600	113361375	2190	2190	2190	2190	0
354	20241119	135500	113361375	2190	2190	2190	2190	0
355	20241119	135400	113361375	2190	2190	2190	2190	0
356	20241119	135300	113361375	2190	2190	2190	2190	0
357	20241119	135200	113361375	2190	2190	2190	2190	0
358	20241119	135100	113361375	2190	2190	2190	2190	0
359	20241119	135000	113361375	2190	2190	2190	2190	0
360	20241119	134900	113361375	2190	2190	2190	2190	0
361	20241119	134800	113361375	2190	2190	2190	2190	0
362	20241119	134700	113361375	2190	2190	2190	2190	0
363	20241119	134600	113361375	2190	2190	2190	2190	0
364	20241119	134500	113361375	2190	2190	2190	2190	0
365	20241119	134400	113361375	2190	2190	2190	2190	0
366	20241119	134300	113361375	2190	2190	2190	2190	0
367	20241119	134200	113361375	2190	2190	2190	2190	0
368	20241119	134100	113361375	2190	2190	2190	2190	0
369	20241119	134000	113361375	2190	2190	2190	2190	0
370	20241119	133900	113361375	2190	2190	2190	2190	0
371	20241119	133800	113361375	2190	2190	2190	2190	1
372	20241119	133700	113359185	2185	2185	2185	2185	0
373	20241119	133600	113359185	2185	2185	2185	2185	0
374	20241119	133500	113359185	2185	2185	2185	2185	0
375	20241119	133400	113359185	2185	2185	2185	2185	0
376	20241119	133300	113359185	2185	2185	2185	2185	0
377	20241119	133200	113359185	2185	2185	2185	2185	0
378	20241119	133100	113359185	2185	2185	2185	2185	0
379	20241119	133000	113359185	2185	2185	2185	2185	0
380	20241119	132900	113359185	2185	2190	2190	2180	242
381	20241119	132800	112831170	2195	2195	2195	2195	0
382	20241119	132700	112831170	2195	2195	2195	2195	20
383	20241119	132600	112787270	2195	2195	2195	2195	0
384	20241119	132500	112787270	2195	2195	2195	2195	0
385	20241119	132400	112787270	2195	2195	2195	2195	0
386	20241119	132300	112787270	2195	2195	2195	2195	0
387	20241119	132200	112787270	2195	2195	2195	2195	0
388	20241119	132100	112787270	2195	2195	2195	2195	0
389	20241119	132000	112787270	2195	2195	2195	2195	0
390	20241119	131900	112787270	2195	2195	2195	2195	0
391	20241119	131800	112787270	2195	2195	2195	2195	0
392	20241119	131700	112787270	2195	2195	2195	2195	80
393	20241119	131600	112611670	2195	2195	2195	2195	80
394	20241119	131500	112436070	2195	2195	2195	2195	0
395	20241119	131400	112436070	2195	2195	2195	2195	0
396	20241119	131300	112436070	2195	2195	2195	2195	0
397	20241119	131200	112436070	2195	2195	2195	2195	0
398	20241119	131100	112436070	2195	2195	2195	2195	75
399	20241119	131000	112271445	2195	2195	2195	2195	0
400	20241119	130900	112271445	2195	2195	2195	2195	0
401	20241119	130800	112271445	2195	2195	2195	2195	0
402	20241119	130700	112271445	2195	2195	2195	2195	0
403	20241119	130600	112271445	2195	2195	2195	2195	0
404	20241119	130500	112271445	2195	2195	2195	2195	0
405	20241119	130400	112271445	2195	2195	2195	2195	0
406	20241119	130300	112271445	2195	2195	2195	2195	0
407	20241119	130200	112271445	2195	2195	2195	2195	0
408	20241119	130100	112271445	2195	2195	2195	2195	0
409	20241119	130000	112271445	2195	2195	2195	2195	0
410	20241119	125900	112271445	2195	2195	2195	2195	0
411	20241119	125800	112271445	2195	2190	2195	2190	2
412	20241119	125700	112267060	2195	2195	2195	2195	0
413	20241119	125600	112267060	2195	2195	2195	2195	0
414	20241119	125500	112267060	2195	2195	2195	2195	0
415	20241119	125400	112267060	2195	2195	2195	2195	0
416	20241119	125300	112267060	2195	2195	2195	2195	1
417	20241119	125200	112264865	2190	2190	2190	2190	54
418	20241119	125100	112146605	2180	2180	2180	2180	0
419	20241119	125000	112146605	2180	2185	2185	2180	1000
420	20241119	124900	109966515	2190	2185	2190	2185	195
421	20241119	124800	109540055	2185	2195	2195	2185	584
422	20241119	124700	108261570	2200	2210	2210	2200	1026
423	20241119	124600	106004355	2215	2210	2215	2210	2
424	20241119	124500	105999930	2200	2210	2215	2200	1001
425	20241119	124400	103797660	2215	2215	2215	2215	36
426	20241119	124300	103717920	2215	2205	2230	2205	2292
427	20241119	124200	98650040	2200	2200	2200	2200	537
428	20241119	124100	97468640	2200	2200	2200	2200	0
429	20241119	124000	97468640	2200	2195	2200	2195	657
430	20241119	123900	96026520	2185	2185	2185	2185	0
431	20241119	123800	96026520	2185	2185	2185	2185	0
432	20241119	123700	96026520	2185	2195	2195	2180	1509
433	20241119	123600	92728675	2200	2210	2210	2185	3503
434	20241119	123500	85052210	2215	2215	2215	2215	0
435	20241119	123400	85052210	2215	2215	2215	2215	0
436	20241119	123300	85052210	2215	2215	2215	2215	0
437	20241119	123200	85052210	2215	2215	2215	2215	0
438	20241119	123100	85052210	2215	2215	2215	2215	0
439	20241119	123000	85052210	2215	2215	2215	2215	0
440	20241119	122900	85052210	2215	2215	2215	2215	0
441	20241119	122800	85052210	2215	2215	2215	2215	0
442	20241119	122700	85052210	2215	2215	2215	2215	0
443	20241119	122600	85052210	2215	2215	2215	2215	0
444	20241119	122500	85052210	2215	2215	2215	2215	0
445	20241119	122400	85052210	2215	2215	2215	2215	2
446	20241119	122300	85047780	2205	2215	2215	2205	500
447	20241119	122200	83945265	2220	2220	2220	2220	0
448	20241119	122100	83945265	2220	2225	2225	2210	1001
449	20241119	122000	81730520	2225	2220	2225	2220	28
450	20241119	121900	81668350	2220	2215	2220	2215	69
451	20241119	121800	81515440	2215	2230	2230	2215	1675
452	20241119	121700	77799485	2235	2235	2235	2235	10
453	20241119	121600	77777135	2230	2215	2230	2215	1411
454	20241119	121500	74638285	2210	2210	2210	2210	715
455	20241119	121400	73058135	2210	2205	2210	2205	601
456	20241119	121300	71732925	2205	2205	2205	2205	2
457	20241119	121200	71728515	2200	2205	2205	2200	6
458	20241119	121100	71715310	2200	2200	2200	2200	1017
459	20241119	121000	69477910	2190	2190	2190	2190	0
460	20241119	120900	69477910	2190	2190	2190	2190	0
461	20241119	120800	69477910	2190	2190	2190	2190	0
462	20241119	120700	69477910	2190	2190	2190	2190	0
463	20241119	120600	69477910	2190	2190	2190	2190	0
464	20241119	120500	69477910	2190	2190	2190	2190	0
465	20241119	120400	69477910	2190	2190	2190	2190	0
466	20241119	120300	69477910	2190	2195	2205	2190	456
467	20241119	120200	68476710	2195	2200	2200	2195	1885
468	20241119	120100	64338850	2205	2200	2205	2200	174
469	20241119	120000	63955745	2210	2205	2210	2200	46
470	20241119	115900	63854400	2215	2215	2215	2215	0
471	20241119	115800	63854400	2215	2215	2215	2215	0
472	20241119	115700	63854400	2215	2215	2215	2215	0
473	20241119	115600	63854400	2215	2215	2215	2215	0
474	20241119	115500	63854400	2215	2215	2215	2215	0
475	20241119	115400	63854400	2215	2215	2215	2215	0
476	20241119	115300	63854400	2215	2215	2215	2215	0
477	20241119	115200	63854400	2215	2215	2215	2215	0
478	20241119	115100	63854400	2215	2215	2215	2215	0
479	20241119	115000	63854400	2215	2215	2215	2215	0
480	20241119	114900	63854400	2215	2215	2215	2215	0
481	20241119	114800	63854400	2215	2215	2215	2215	0
482	20241119	114700	63854400	2215	2215	2215	2215	0
483	20241119	114600	63854400	2215	2215	2215	2215	0
484	20241119	114500	63854400	2215	2215	2215	2215	0
485	20241119	114400	63854400	2215	2215	2215	2215	0
486	20241119	114300	63854400	2215	2215	2215	2215	0
487	20241119	114200	63854400	2215	2210	2215	2210	278
488	20241119	114100	63239885	2215	2215	2215	2215	0
489	20241119	114000	63239885	2215	2215	2215	2215	0
490	20241119	113900	63239885	2215	2215	2215	2215	0
491	20241119	113800	63239885	2215	2215	2215	2215	0
492	20241119	113700	63239885	2215	2215	2215	2215	0
493	20241119	113600	63239885	2215	2215	2215	2215	0
494	20241119	113500	63239885	2215	2215	2215	2215	0
495	20241119	113400	63239885	2215	2215	2215	2215	0
496	20241119	113300	63239885	2215	2215	2215	2215	0
497	20241119	113200	63239885	2215	2215	2215	2215	0
498	20241119	113100	63239885	2215	2215	2215	2215	0
499	20241119	113000	63239885	2215	2215	2215	2215	0
500	20241119	112900	63239885	2215	2215	2215	2215	0
501	20241119	112800	63239885	2215	2215	2215	2215	0
502	20241119	112700	63239885	2215	2215	2215	2215	50
503	20241119	112600	63129135	2215	2215	2215	2215	0
504	20241119	112500	63129135	2215	2215	2215	2215	0
505	20241119	112400	63129135	2215	2215	2215	2215	0
506	20241119	112300	63129135	2215	2215	2215	2215	0
507	20241119	112200	63129135	2215	2215	2215	2215	0
508	20241119	112100	63129135	2215	2215	2215	2215	11
509	20241119	112000	63104770	2215	2215	2215	2215	0
510	20241119	111900	63104770	2215	2215	2215	2215	0
511	20241119	111800	63104770	2215	2215	2215	2215	0
512	20241119	111700	63104770	2215	2215	2215	2215	0
513	20241119	111600	63104770	2215	2215	2215	2215	0
514	20241119	111500	63104770	2215	2215	2215	2215	0
515	20241119	111400	63104770	2215	2215	2215	2215	0
516	20241119	111300	63104770	2215	2215	2215	2215	0
517	20241119	111200	63104770	2215	2215	2215	2215	0
518	20241119	111100	63104770	2215	2215	2215	2215	0
519	20241119	111000	63104770	2215	2215	2215	2215	0
520	20241119	110900	63104770	2215	2215	2215	2215	0
521	20241119	110800	63104770	2215	2215	2215	2215	0
522	20241119	110700	63104770	2215	2215	2215	2215	1
523	20241119	110600	63102555	2210	2210	2210	2210	0
524	20241119	110500	63102555	2210	2210	2210	2210	0
525	20241119	110400	63102555	2210	2210	2210	2210	0
526	20241119	110300	63102555	2210	2210	2210	2210	0
527	20241119	110200	63102555	2210	2210	2210	2210	0
528	20241119	110100	63102555	2210	2210	2210	2210	0
529	20241119	110000	63102555	2210	2210	2210	2210	0
530	20241119	105900	63102555	2210	2210	2210	2210	0
531	20241119	105800	63102555	2210	2210	2210	2210	0
532	20241119	105700	63102555	2210	2210	2210	2210	0
533	20241119	105600	63102555	2210	2210	2210	2210	0
534	20241119	105500	63102555	2210	2210	2210	2210	0
535	20241119	105400	63102555	2210	2210	2210	2210	0
536	20241119	105300	63102555	2210	2210	2210	2210	0
537	20241119	105200	63102555	2210	2210	2210	2210	0
538	20241119	105100	63102555	2210	2220	2220	2210	520
539	20241119	105000	61953315	2225	2225	2225	2225	0
540	20241119	104900	61953315	2225	2225	2225	2225	1
541	20241119	104800	61951090	2225	2225	2225	2225	0
542	20241119	104700	61951090	2225	2225	2225	2225	0
543	20241119	104600	61951090	2225	2215	2225	2215	90
544	20241119	104500	61751555	2215	2230	2230	2215	1043
545	20241119	104400	59441280	2215	2225	2225	2215	500
546	20241119	104300	58333765	2230	2230	2230	2215	502
547	20241119	104200	57221785	2215	2225	2230	2215	505
548	20241119	104100	56103055	2230	2230	2230	2225	8
549	20241119	104000	56085225	2225	2225	2225	2225	136
550	20241119	103900	55782625	2225	2225	2225	2225	301
551	20241119	103800	55112900	2225	2215	2225	2215	630
552	20241119	103700	53713490	2215	2215	2215	2215	18
553	20241119	103600	53673620	2215	2210	2215	2210	84
554	20241119	103500	53487975	2200	2200	2200	2200	0
555	20241119	103400	53487975	2200	2210	2210	2200	1000
556	20241119	103300	51287705	2220	2220	2220	2200	1020
557	20241119	103200	49040560	2220	2220	2220	2220	1
558	20241119	103100	49038340	2200	2220	2220	2200	1004
559	20241119	103000	46826390	2220	2220	2220	2220	0
560	20241119	102900	46826390	2220	2220	2220	2220	0
561	20241119	102800	46826390	2220	2220	2220	2220	1
562	20241119	102700	46824170	2215	2215	2215	2200	2490
563	20241119	102600	41331745	2215	2215	2215	2215	0
564	20241119	102500	41331745	2215	2215	2215	2215	0
565	20241119	102400	41331745	2215	2215	2215	2215	0
566	20241119	102300	41331745	2215	2215	2215	2215	0
567	20241119	102200	41331745	2215	2220	2220	2215	10
568	20241119	102100	41309570	2225	2225	2225	2225	0
569	20241119	102000	41309570	2225	2225	2225	2225	0
570	20241119	101900	41309570	2225	2225	2225	2225	0
571	20241119	101800	41309570	2225	2225	2225	2225	0
572	20241119	101700	41309570	2225	2225	2225	2225	1
573	20241119	101600	41307345	2225	2225	2225	2225	480
574	20241119	101500	40239345	2230	2230	2230	2230	0
575	20241119	101400	40239345	2230	2230	2230	2230	11
576	20241119	101300	40214815	2240	2240	2240	2240	0
577	20241119	101200	40214815	2240	2240	2240	2240	0
578	20241119	101100	40214815	2240	2240	2240	2240	0
579	20241119	101000	40214815	2240	2240	2240	2240	0
580	20241119	100900	40214815	2240	2240	2240	2240	0
581	20241119	100800	40214815	2240	2240	2240	2240	0
582	20241119	100700	40214815	2240	2240	2240	2240	0
583	20241119	100600	40214815	2240	2240	2240	2240	0
584	20241119	100500	40214815	2240	2235	2240	2235	3
585	20241119	100400	40208100	2235	2235	2235	2235	0
586	20241119	100300	40208100	2235	2235	2235	2235	0
587	20241119	100200	40208100	2235	2235	2235	2235	0
588	20241119	100100	40208100	2235	2235	2235	2235	0
589	20241119	100000	40208100	2235	2235	2235	2235	0
590	20241119	095900	40208100	2235	2235	2235	2235	0
591	20241119	095800	40208100	2235	2235	2235	2235	0
592	20241119	095700	40208100	2235	2235	2235	2235	0
593	20241119	095600	40208100	2235	2235	2235	2235	1312
594	20241119	095500	37275780	2235	2250	2250	2235	1042
595	20241119	095400	34946420	2235	2245	2255	2235	1230
596	20241119	095300	32191725	2245	2235	2245	2235	405
597	20241119	095200	31284815	2235	2240	2240	2235	722
598	20241119	095100	29669345	2235	2225	2235	2225	575
599	20241119	095000	28388080	2225	2225	2225	2225	0
600	20241119	094900	28388080	2225	2225	2225	2225	1
601	20241119	094800	28385855	2220	2210	2220	2210	629
602	20241119	094700	26992125	2200	2200	2200	2200	0
603	20241119	094600	26992125	2200	2200	2200	2200	0
604	20241119	094500	26992125	2200	2200	2200	2200	0
605	20241119	094400	26992125	2200	2200	2200	2200	0
606	20241119	094300	26992125	2200	2200	2200	2200	0
607	20241119	094200	26992125	2200	2200	2200	2200	0
608	20241119	094100	26992125	2200	2225	2225	2200	3000
609	20241119	094000	20365810	2225	2235	2235	2225	1696
610	20241119	093900	16590475	2245	2245	2245	2245	0
611	20241119	093800	16590475	2245	2245	2245	2245	0
612	20241119	093700	16590475	2245	2245	2245	2245	0
613	20241119	093600	16590475	2245	2245	2245	2245	0
614	20241119	093500	16590475	2245	2240	2245	2240	661
615	20241119	093400	15106945	2240	2250	2250	2240	877
616	20241119	093300	13140585	2255	2255	2255	2255	0
617	20241119	093200	13140585	2255	2255	2255	2255	0
618	20241119	093100	13140585	2255	2255	2255	2255	0
619	20241119	093000	13140585	2255	2255	2255	2255	0
620	20241119	092900	13140585	2255	2255	2255	2255	0
621	20241119	092800	13140585	2255	2250	2255	2250	211
622	20241119	092700	12665830	2250	2250	2250	2250	0
623	20241119	092600	12665830	2250	2250	2250	2250	40
624	20241119	092500	12575830	2250	2250	2250	2250	0
625	20241119	092400	12575830	2250	2240	2250	2240	107
626	20241119	092300	12335985	2240	2240	2240	2240	0
627	20241119	092200	12335985	2240	2240	2240	2240	1
628	20241119	092100	12333745	2225	2225	2225	2225	0
629	20241119	092000	12333745	2225	2230	2230	2220	965
630	20241119	091900	10186610	2230	2230	2230	2230	1
631	20241119	091800	10184380	2230	2230	2230	2230	1
632	20241119	091700	10182150	2230	2230	2230	2230	1
633	20241119	091600	10179920	2230	2230	2230	2230	0
634	20241119	091500	10179920	2230	2245	2245	2230	360
635	20241119	091400	9375255	2250	2250	2250	2230	1082
636	20241119	091300	6953660	2255	2255	2255	2255	10
637	20241119	091200	6931110	2260	2255	2270	2250	1295
638	20241119	091100	4010420	2255	2250	2260	2250	244
639	20241119	091000	3459810	2240	2235	2245	2230	127
640	20241119	090900	3175550	2235	2225	2235	2225	635
641	20241119	090800	1759650	2220	2220	2220	2220	1
642	20241119	090700	1757430	2220	2220	2220	2220	1
643	20241119	090600	1755210	2220	2220	2220	2220	0
644	20241119	090500	1755210	2220	2220	2225	2220	53
645	20241119	090400	1637370	2220	2215	2220	2215	191
646	20241119	090300	1213880	2215	2205	2215	2205	523
647	20241119	090200	55445	2205	2205	2205	2205	0
648	20241119	090100	55445	2205	2205	2205	2205	1
649	20241119	090000	53240	2220	2200	2220	2200	24