KissMeData/043220/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192400	306643525	435	435	435	435	2120
3	20241119	192300	306643525	435	435	435	435	0
4	20241119	192200	306643525	435	435	435	435	0
5	20241119	192100	306643525	435	435	435	435	0
6	20241119	192000	306643525	435	435	435	435	0
7	20241119	191900	306643525	435	435	435	435	0
8	20241119	191800	306643525	435	435	435	435	0
9	20241119	191700	306643525	435	435	435	435	0
10	20241119	191600	306643525	435	435	435	435	0
11	20241119	191500	306643525	435	435	435	435	0
12	20241119	191400	306643525	435	435	435	435	0
13	20241119	191300	306643525	435	435	435	435	0
14	20241119	191200	306643525	435	435	435	435	0
15	20241119	191100	306643525	435	435	435	435	0
16	20241119	191000	306643525	435	435	435	435	0
17	20241119	190900	306643525	435	435	435	435	0
18	20241119	190800	306643525	435	435	435	435	0
19	20241119	190700	306643525	435	435	435	435	0
20	20241119	190600	306643525	435	435	435	435	0
21	20241119	190500	306643525	435	435	435	435	0
22	20241119	190400	306643525	435	435	435	435	0
23	20241119	190300	306643525	435	435	435	435	0
24	20241119	190200	306643525	435	435	435	435	0
25	20241119	190100	306643525	435	435	435	435	0
26	20241119	190000	306643525	435	435	435	435	0
27	20241119	185900	306643525	435	435	435	435	0
28	20241119	185800	306643525	435	435	435	435	0
29	20241119	185700	306643525	435	435	435	435	0
30	20241119	185600	306643525	435	435	435	435	0
31	20241119	185500	306643525	435	435	435	435	0
32	20241119	185400	306643525	435	435	435	435	2120
33	20241119	185300	306643525	435	435	435	435	0
34	20241119	185200	306643525	435	435	435	435	0
35	20241119	185100	306643525	435	435	435	435	0
36	20241119	185000	306643525	435	435	435	435	0
37	20241119	184900	306643525	435	435	435	435	0
38	20241119	184800	306643525	435	435	435	435	0
39	20241119	184700	306643525	435	435	435	435	0
40	20241119	184600	306643525	435	435	435	435	0
41	20241119	184500	306643525	435	435	435	435	0
42	20241119	184400	306643525	435	435	435	435	0
43	20241119	184300	306643525	435	435	435	435	0
44	20241119	184200	306643525	435	435	435	435	0
45	20241119	184100	306643525	435	435	435	435	0
46	20241119	184000	306643525	435	435	435	435	0
47	20241119	183900	306643525	435	435	435	435	0
48	20241119	183800	306643525	435	435	435	435	0
49	20241119	183700	306643525	435	435	435	435	0
50	20241119	183600	306643525	435	435	435	435	0
51	20241119	183500	306643525	435	435	435	435	0
52	20241119	183400	306643525	435	435	435	435	0
53	20241119	183300	306643525	435	435	435	435	0
54	20241119	183200	306643525	435	435	435	435	0
55	20241119	183100	306643525	435	435	435	435	0
56	20241119	183000	306643525	435	435	435	435	0
57	20241119	182900	306643525	435	435	435	435	0
58	20241119	182800	306643525	435	435	435	435	0
59	20241119	182700	306643525	435	435	435	435	0
60	20241119	182600	306643525	435	435	435	435	0
61	20241119	182500	306643525	435	435	435	435	0
62	20241119	182400	306643525	435	435	435	435	2120
63	20241119	182300	306643525	435	435	435	435	0
64	20241119	182200	306643525	435	435	435	435	0
65	20241119	182100	306643525	435	435	435	435	0
66	20241119	182000	306643525	435	435	435	435	0
67	20241119	181900	306643525	435	435	435	435	0
68	20241119	181800	306643525	435	435	435	435	0
69	20241119	181700	306643525	435	435	435	435	0
70	20241119	181600	306643525	435	435	435	435	0
71	20241119	181500	306643525	435	435	435	435	0
72	20241119	181400	306643525	435	435	435	435	0
73	20241119	181300	306643525	435	435	435	435	0
74	20241119	181200	306643525	435	435	435	435	0
75	20241119	181100	306643525	435	435	435	435	0
76	20241119	181000	306643525	435	435	435	435	0
77	20241119	180900	306643525	435	435	435	435	0
78	20241119	180800	306643525	435	435	435	435	0
79	20241119	180700	306643525	435	435	435	435	0
80	20241119	180600	306643525	435	435	435	435	0
81	20241119	180500	306643525	435	435	435	435	0
82	20241119	180400	306643525	435	435	435	435	0
83	20241119	180300	306643525	435	435	435	435	0
84	20241119	180200	306643525	435	435	435	435	0
85	20241119	180100	306643525	435	435	435	435	0
86	20241119	180000	306643525	435	435	435	435	0
87	20241119	175900	306643525	435	435	435	435	0
88	20241119	175800	306643525	435	435	435	435	0
89	20241119	175700	306643525	435	435	435	435	0
90	20241119	175600	306643525	435	435	435	435	0
91	20241119	175500	306643525	435	435	435	435	0
92	20241119	175400	306643525	435	435	435	435	2120
93	20241119	175300	306643525	435	435	435	435	0
94	20241119	175200	306643525	435	435	435	435	0
95	20241119	175100	306643525	435	435	435	435	0
96	20241119	175000	306643525	435	435	435	435	0
97	20241119	174900	306643525	435	435	435	435	0
98	20241119	174800	306643525	435	435	435	435	0
99	20241119	174700	306643525	435	435	435	435	0
100	20241119	174600	306643525	435	435	435	435	0
101	20241119	174500	306643525	435	435	435	435	0
102	20241119	174400	306643525	435	435	435	435	0
103	20241119	174300	306643525	435	435	435	435	0
104	20241119	174200	306643525	435	435	435	435	0
105	20241119	174100	306643525	435	435	435	435	0
106	20241119	174000	306643525	435	435	435	435	0
107	20241119	173900	306643525	435	435	435	435	0
108	20241119	173800	306643525	435	435	435	435	0
109	20241119	173700	306643525	435	435	435	435	0
110	20241119	173600	306643525	435	435	435	435	0
111	20241119	173500	306643525	435	435	435	435	0
112	20241119	173400	306643525	435	435	435	435	0
113	20241119	173300	306643525	435	435	435	435	0
114	20241119	173200	306643525	435	435	435	435	0
115	20241119	173100	306643525	435	435	435	435	0
116	20241119	173000	306643525	435	435	435	435	0
117	20241119	172900	306643525	435	435	435	435	0
118	20241119	172800	306643525	435	435	435	435	0
119	20241119	172700	306643525	435	435	435	435	0
120	20241119	172600	306643525	435	435	435	435	0
121	20241119	172500	306643525	435	435	435	435	0
122	20241119	172400	306643525	435	435	435	435	2120
123	20241119	172300	306643525	435	435	435	435	0
124	20241119	172200	306643525	435	435	435	435	0
125	20241119	172100	306643525	435	435	435	435	0
126	20241119	172000	306643525	435	435	435	435	0
127	20241119	171900	306643525	435	435	435	435	0
128	20241119	171800	306643525	435	435	435	435	0
129	20241119	171700	306643525	435	435	435	435	0
130	20241119	171600	306643525	435	435	435	435	0
131	20241119	171500	306643525	435	435	435	435	0
132	20241119	171400	306643525	435	435	435	435	0
133	20241119	171300	306643525	435	435	435	435	0
134	20241119	171200	306643525	435	435	435	435	0
135	20241119	171100	306643525	435	435	435	435	0
136	20241119	171000	306643525	435	435	435	435	0
137	20241119	170900	306643525	435	435	435	435	0
138	20241119	170800	306643525	435	435	435	435	0
139	20241119	170700	306643525	435	435	435	435	0
140	20241119	170600	306643525	435	435	435	435	0
141	20241119	170500	306643525	435	435	435	435	0
142	20241119	170400	306643525	435	435	435	435	0
143	20241119	170300	306643525	435	435	435	435	0
144	20241119	170200	306643525	435	435	435	435	0
145	20241119	170100	306643525	435	435	435	435	0
146	20241119	170000	306643525	435	435	435	435	0
147	20241119	165900	306643525	435	435	435	435	0
148	20241119	165800	306643525	435	435	435	435	0
149	20241119	165700	306643525	435	435	435	435	0
150	20241119	165600	306643525	435	435	435	435	0
151	20241119	165500	306643525	435	435	435	435	0
152	20241119	165400	306643525	435	435	435	435	2120
153	20241119	165300	306643525	435	435	435	435	0
154	20241119	165200	306643525	435	435	435	435	0
155	20241119	165100	306643525	435	435	435	435	0
156	20241119	165000	306643525	435	435	435	435	0
157	20241119	164900	306643525	435	435	435	435	0
158	20241119	164800	306643525	435	435	435	435	0
159	20241119	164700	306643525	435	435	435	435	0
160	20241119	164600	306643525	435	435	435	435	0
161	20241119	164500	306643525	435	435	435	435	0
162	20241119	164400	306643525	435	435	435	435	0
163	20241119	164300	306643525	435	435	435	435	0
164	20241119	164200	306643525	435	435	435	435	0
165	20241119	164100	306643525	435	435	435	435	0
166	20241119	164000	306643525	435	435	435	435	0
167	20241119	163900	306643525	435	435	435	435	0
168	20241119	163800	306643525	435	435	435	435	0
169	20241119	163700	306643525	435	435	435	435	0
170	20241119	163600	306643525	435	435	435	435	0
171	20241119	163500	306643525	435	435	435	435	0
172	20241119	163400	306643525	435	435	435	435	0
173	20241119	163300	306643525	435	435	435	435	0
174	20241119	163200	306643525	435	435	435	435	0
175	20241119	163100	306643525	435	435	435	435	0
176	20241119	163000	306643525	435	435	435	435	0
177	20241119	162900	306643525	435	435	435	435	0
178	20241119	162800	306643525	435	435	435	435	0
179	20241119	162700	306643525	435	435	435	435	0
180	20241119	162600	306643525	435	435	435	435	0
181	20241119	162500	306643525	435	435	435	435	0
182	20241119	162400	306643525	435	435	435	435	2120
183	20241119	162300	306643525	435	435	435	435	0
184	20241119	162200	306643525	435	435	435	435	0
185	20241119	162100	306643525	435	435	435	435	0
186	20241119	162000	306643525	435	435	435	435	0
187	20241119	161900	306643525	435	435	435	435	0
188	20241119	161800	306643525	435	435	435	435	0
189	20241119	161700	306643525	435	435	435	435	0
190	20241119	161600	306643525	435	435	435	435	0
191	20241119	161500	306643525	435	435	435	435	0
192	20241119	161400	306643525	435	435	435	435	0
193	20241119	161300	306643525	435	435	435	435	0
194	20241119	161200	306643525	435	435	435	435	0
195	20241119	161100	306643525	435	435	435	435	0
196	20241119	161000	306643525	435	435	435	435	0
197	20241119	160900	306643525	435	435	435	435	0
198	20241119	160800	306643525	435	435	435	435	0
199	20241119	160700	306643525	435	435	435	435	0
200	20241119	160600	306643525	435	435	435	435	0
201	20241119	160500	306643525	435	435	435	435	0
202	20241119	160400	306643525	435	435	435	435	0
203	20241119	160300	306643525	435	435	435	435	0
204	20241119	160200	306643525	435	435	435	435	0
205	20241119	160100	306643525	435	435	435	435	0
206	20241119	160000	306643525	435	435	435	435	0
207	20241119	155900	306643525	435	435	435	435	0
208	20241119	155800	306643525	435	435	435	435	0
209	20241119	155700	306643525	435	435	435	435	0
210	20241119	155600	306643525	435	435	435	435	0
211	20241119	155500	306643525	435	435	435	435	0
212	20241119	155400	306643525	435	435	435	435	2120
213	20241119	155300	306643525	435	435	435	435	0
214	20241119	155200	306643525	435	435	435	435	0
215	20241119	155100	306643525	435	435	435	435	0
216	20241119	155000	306643525	435	435	435	435	0
217	20241119	154900	306643525	435	435	435	435	0
218	20241119	154800	306643525	435	435	435	435	0
219	20241119	154700	306643525	435	435	435	435	0
220	20241119	154600	306643525	435	435	435	435	0
221	20241119	154500	306643525	435	435	435	435	0
222	20241119	154400	306643525	435	435	435	435	0
223	20241119	154300	306643525	435	435	435	435	0
224	20241119	154200	306643525	435	435	435	435	0
225	20241119	154100	306643525	435	435	435	435	0
226	20241119	154000	306643525	435	435	435	435	0
227	20241119	153900	306643525	435	435	435	435	0
228	20241119	153800	306643525	435	435	435	435	0
229	20241119	153700	306643525	435	435	435	435	0
230	20241119	153600	306643525	435	435	435	435	0
231	20241119	153500	306643525	435	435	435	435	0
232	20241119	153400	306643525	435	435	435	435	0
233	20241119	153300	306643525	435	435	435	435	0
234	20241119	153200	306643525	435	435	435	435	0
235	20241119	153100	306643525	435	435	435	435	0
236	20241119	153000	306643525	435	435	435	435	2120
237	20241119	152900	305721325	437	437	437	437	0
238	20241119	152800	305721325	437	437	437	437	0
239	20241119	152700	305721325	437	437	437	437	0
240	20241119	152600	305721325	437	437	437	437	0
241	20241119	152500	305721325	437	437	437	437	0
242	20241119	152400	305721325	437	437	437	437	0
243	20241119	152300	305721325	437	437	437	437	0
244	20241119	152200	305721325	437	437	437	437	0
245	20241119	152100	305721325	437	437	437	437	0
246	20241119	152000	305721325	437	437	437	437	0
247	20241119	151900	305721325	437	434	437	434	2299
248	20241119	151800	304723450	434	434	434	434	1
249	20241119	151700	304723016	432	432	432	432	1
250	20241119	151600	304722584	432	434	434	432	7436
251	20241119	151500	301507230	434	439	439	434	268
252	20241119	151400	301390863	439	439	439	439	212
253	20241119	151300	301297795	439	439	439	435	108
254	20241119	151200	301250747	439	438	440	435	12637
255	20241119	151100	295728898	438	438	439	438	4117
256	20241119	151000	293924648	435	437	438	435	6165
257	20241119	150900	291229057	436	436	436	436	600
258	20241119	150800	290967457	435	435	435	435	1841
259	20241119	150700	290166622	435	435	435	435	0
260	20241119	150600	290166622	435	435	435	435	0
261	20241119	150500	290166622	435	433	435	433	2608
262	20241119	150400	289036786	433	433	433	433	0
263	20241119	150300	289036786	433	434	434	433	269
264	20241119	150200	288920308	435	434	435	433	1588
265	20241119	150100	288229575	435	434	436	434	63
266	20241119	150000	288202213	433	433	437	432	2168
267	20241119	145900	287257501	433	434	436	433	311
268	20241119	145800	287122819	433	429	433	429	42132
269	20241119	145700	269006833	429	428	429	428	1037
270	20241119	145600	268562991	428	428	428	428	200
271	20241119	145500	268477391	427	425	427	425	3002
272	20241119	145400	267196537	425	425	426	425	5488
273	20241119	145300	264859137	424	424	424	424	80
274	20241119	145200	264825217	424	424	424	424	1054
275	20241119	145100	264378321	424	425	425	424	546
276	20241119	145000	264146311	424	424	424	424	397
277	20241119	144900	263977983	426	426	426	426	220
278	20241119	144800	263884263	426	424	426	424	1753
279	20241119	144700	263140983	424	424	426	423	74
280	20241119	144600	263109573	426	424	426	424	1804
281	20241119	144500	262344669	422	425	425	422	2117
282	20241119	144400	261450664	423	425	425	423	3564
283	20241119	144300	259937084	425	425	425	425	0
284	20241119	144200	259937084	425	425	425	425	0
285	20241119	144100	259937084	425	425	425	425	0
286	20241119	144000	259937084	425	424	425	424	585
287	20241119	143900	259688544	424	424	424	424	369
288	20241119	143800	259532088	421	421	421	421	0
289	20241119	143700	259532088	421	421	421	421	2
290	20241119	143600	259531246	421	421	423	421	10784
291	20241119	143500	254978842	421	422	422	421	4196
292	20241119	143400	253209856	421	426	426	421	1133
293	20241119	143300	252727803	423	421	426	421	7600
294	20241119	143200	249509745	425	420	425	420	13974
295	20241119	143100	243611763	418	418	418	418	0
296	20241119	143000	243611763	418	418	418	418	0
297	20241119	142900	243611763	418	420	420	418	2009
298	20241119	142800	242771983	420	420	420	420	492
299	20241119	142700	242565343	420	419	420	419	5873
300	20241119	142600	240104510	420	420	420	420	0
301	20241119	142500	240104510	420	420	420	420	0
302	20241119	142400	240104510	420	420	420	420	3393
303	20241119	142300	238679450	419	418	419	418	1473
304	20241119	142200	238063063	419	419	419	419	51
305	20241119	142100	238041694	419	419	419	419	0
306	20241119	142000	238041694	419	419	419	419	0
307	20241119	141900	238041694	419	419	419	419	3870
308	20241119	141800	236420164	418	418	418	418	2001
309	20241119	141700	235583746	418	418	418	418	0
310	20241119	141600	235583746	418	418	418	418	1843
311	20241119	141500	234813372	418	418	418	418	477
312	20241119	141400	234613986	418	418	418	418	700
313	20241119	141300	234321386	418	418	418	418	1000
314	20241119	141200	233903386	418	418	418	418	1000
315	20241119	141100	233485386	419	419	419	419	0
316	20241119	141000	233485386	419	419	419	419	888
317	20241119	140900	233113314	418	418	418	418	2000
318	20241119	140800	232277314	418	418	418	418	0
319	20241119	140700	232277314	418	418	418	418	50
320	20241119	140600	232256414	418	419	419	418	1870
321	20241119	140500	231474748	419	419	419	419	0
322	20241119	140400	231474748	419	419	419	419	0
323	20241119	140300	231474748	419	419	419	419	0
324	20241119	140200	231474748	419	419	419	419	0
325	20241119	140100	231474748	419	419	419	419	0
326	20241119	140000	231474748	419	419	419	419	416
327	20241119	135900	231300444	419	419	419	419	500
328	20241119	135800	231090944	419	419	419	419	1000
329	20241119	135700	230671944	419	419	419	419	2
330	20241119	135600	230671106	419	419	419	419	1000
331	20241119	135500	230252106	419	419	419	419	857
332	20241119	135400	229893023	419	419	419	419	0
333	20241119	135300	229893023	419	419	419	419	0
334	20241119	135200	229893023	419	419	419	419	16
335	20241119	135100	229886319	418	418	418	418	0
336	20241119	135000	229886319	418	418	418	418	100
337	20241119	134900	229844519	418	418	418	418	750
338	20241119	134800	229531019	418	418	418	418	218
339	20241119	134700	229439895	419	419	419	419	0
340	20241119	134600	229439895	419	419	419	419	180
341	20241119	134500	229364475	420	420	420	420	0
342	20241119	134400	229364475	420	420	420	420	0
343	20241119	134300	229364475	420	420	420	420	0
344	20241119	134200	229364475	420	420	420	420	0
345	20241119	134100	229364475	420	420	420	420	0
346	20241119	134000	229364475	420	420	420	420	0
347	20241119	133900	229364475	420	420	420	420	0
348	20241119	133800	229364475	420	420	420	420	2000
349	20241119	133700	228524475	418	418	418	418	0
350	20241119	133600	228524475	418	418	418	418	0
351	20241119	133500	228524475	418	418	418	418	0
352	20241119	133400	228524475	418	418	418	418	0
353	20241119	133300	228524475	418	418	418	418	0
354	20241119	133200	228524475	418	418	418	418	0
355	20241119	133100	228524475	418	418	418	418	700
356	20241119	133000	228231875	420	420	420	420	0
357	20241119	132900	228231875	420	420	420	420	301
358	20241119	132800	228105455	416	416	416	416	0
359	20241119	132700	228105455	416	416	416	416	0
360	20241119	132600	228105455	416	419	419	416	10084
361	20241119	132500	223895047	419	419	419	419	11
362	20241119	132400	223890438	419	419	419	419	0
363	20241119	132300	223890438	419	419	419	419	0
364	20241119	132200	223890438	419	419	419	419	0
365	20241119	132100	223890438	419	419	419	419	0
366	20241119	132000	223890438	419	419	419	419	0
367	20241119	131900	223890438	419	419	419	419	44
368	20241119	131800	223872002	418	419	419	418	7295
369	20241119	131700	220815441	420	420	420	420	0
370	20241119	131600	220815441	420	420	420	420	0
371	20241119	131500	220815441	420	420	420	420	0
372	20241119	131400	220815441	420	420	420	420	0
373	20241119	131300	220815441	420	420	420	420	500
374	20241119	131200	220605441	420	420	420	420	0
375	20241119	131100	220605441	420	420	420	420	0
376	20241119	131000	220605441	420	420	420	420	0
377	20241119	130900	220605441	420	420	420	420	0
378	20241119	130800	220605441	420	419	420	419	1309
379	20241119	130700	220056945	419	419	419	419	1966
380	20241119	130600	219233191	419	419	419	419	0
381	20241119	130500	219233191	419	419	419	419	0
382	20241119	130400	219233191	419	419	419	419	30
383	20241119	130300	219220621	419	419	419	419	100
384	20241119	130200	219178721	419	419	419	419	0
385	20241119	130100	219178721	419	419	419	419	18
386	20241119	130000	219171179	419	419	419	419	0
387	20241119	125900	219171179	419	419	419	419	250
388	20241119	125800	219066429	419	419	419	419	68
389	20241119	125700	219037937	418	418	418	418	0
390	20241119	125600	219037937	418	418	418	418	0
391	20241119	125500	219037937	418	418	418	418	1
392	20241119	125400	219037519	418	418	418	418	6916
393	20241119	125300	216146631	419	419	419	418	529
394	20241119	125200	215925210	418	422	422	418	370
395	20241119	125100	215770414	418	418	418	418	0
396	20241119	125000	215770414	418	418	418	418	0
397	20241119	124900	215770414	418	418	418	418	0
398	20241119	124800	215770414	418	418	418	418	0
399	20241119	124700	215770414	418	419	419	418	600
400	20241119	124600	215519114	420	420	420	420	11
401	20241119	124500	215514494	422	422	422	422	0
402	20241119	124400	215514494	422	422	422	422	3000
403	20241119	124300	214248494	421	421	421	421	0
404	20241119	124200	214248494	421	421	421	421	0
405	20241119	124100	214248494	421	421	421	421	0
406	20241119	124000	214248494	421	421	421	421	0
407	20241119	123900	214248494	421	421	421	421	0
408	20241119	123800	214248494	421	421	421	421	2629
409	20241119	123700	213141685	421	419	421	419	7469
410	20241119	123600	210007374	419	419	419	419	1443
411	20241119	123500	209402757	419	419	419	419	0
412	20241119	123400	209402757	419	419	419	419	0
413	20241119	123300	209402757	419	419	419	419	0
414	20241119	123200	209402757	419	419	419	419	0
415	20241119	123100	209402757	419	419	419	419	0
416	20241119	123000	209402757	419	419	419	419	787
417	20241119	122900	209073004	420	420	420	420	0
418	20241119	122800	209073004	420	420	420	420	0
419	20241119	122700	209073004	420	420	420	420	251
420	20241119	122600	208967584	418	418	418	418	6728
421	20241119	122500	206155280	418	418	418	418	50
422	20241119	122400	206134380	421	420	421	420	5000
423	20241119	122300	204031435	420	420	420	420	3
424	20241119	122200	204030175	420	420	420	420	2566
425	20241119	122100	202952455	420	419	420	419	12313
426	20241119	122000	197786015	418	418	418	418	4387
427	20241119	121900	195952249	418	418	418	418	0
428	20241119	121800	195952249	418	418	418	418	2496
429	20241119	121700	194908921	418	418	418	418	4
430	20241119	121600	194907249	418	418	418	418	0
431	20241119	121500	194907249	418	418	418	418	218
432	20241119	121400	194816125	418	418	418	418	0
433	20241119	121300	194816125	418	418	418	418	3943
434	20241119	121200	193167951	417	417	417	417	0
435	20241119	121100	193167951	417	417	417	417	57
436	20241119	121000	193144182	417	417	417	417	160
437	20241119	120900	193077462	417	417	417	417	102
438	20241119	120800	193034928	417	417	417	417	510
439	20241119	120700	192822258	417	417	417	417	0
440	20241119	120600	192822258	417	417	417	417	107
441	20241119	120500	192777639	417	417	417	417	1100
442	20241119	120400	192318939	417	417	417	417	2002
443	20241119	120300	191484105	417	417	417	417	544
444	20241119	120200	191257257	417	417	417	417	0
445	20241119	120100	191257257	417	417	417	417	0
446	20241119	120000	191257257	417	417	417	417	1
447	20241119	115900	191256840	417	417	417	417	1611
448	20241119	115800	190585053	417	417	417	417	0
449	20241119	115700	190585053	417	417	417	417	993
450	20241119	115600	190170972	417	417	417	417	0
451	20241119	115500	190170972	417	417	417	417	373
452	20241119	115400	190015431	417	417	417	417	0
453	20241119	115300	190015431	417	417	417	417	70
454	20241119	115200	189986241	416	416	416	416	137
455	20241119	115100	189929249	417	417	417	417	57
456	20241119	115000	189905480	417	417	417	417	1000
457	20241119	114900	189488480	417	417	417	417	0
458	20241119	114800	189488480	417	417	417	417	0
459	20241119	114700	189488480	417	417	417	417	990
460	20241119	114600	189075650	417	417	417	417	200
461	20241119	114500	188992250	417	417	417	417	0
462	20241119	114400	188992250	417	417	417	417	20
463	20241119	114300	188983910	417	417	417	417	0
464	20241119	114200	188983910	417	417	417	417	0
465	20241119	114100	188983910	417	417	417	417	0
466	20241119	114000	188983910	417	417	417	417	2
467	20241119	113900	188983076	415	417	417	415	4062
468	20241119	113800	187297050	415	416	416	415	3988
469	20241119	113700	185641849	415	415	415	415	0
470	20241119	113600	185641849	415	415	415	415	0
471	20241119	113500	185641849	415	415	415	415	0
472	20241119	113400	185641849	415	415	415	415	0
473	20241119	113300	185641849	415	415	415	415	0
474	20241119	113200	185641849	415	415	415	415	0
475	20241119	113100	185641849	415	415	415	415	0
476	20241119	113000	185641849	415	415	415	415	0
477	20241119	112900	185641849	415	416	416	415	232
478	20241119	112800	185545568	417	417	417	417	20
479	20241119	112700	185537228	417	417	417	417	0
480	20241119	112600	185537228	417	417	417	417	0
481	20241119	112500	185537228	417	417	417	417	2260
482	20241119	112400	184594808	417	417	417	417	0
483	20241119	112300	184594808	417	417	417	417	0
484	20241119	112200	184594808	417	417	417	417	0
485	20241119	112100	184594808	417	417	417	417	0
486	20241119	112000	184594808	417	418	418	417	33
487	20241119	111900	184581017	418	418	418	418	0
488	20241119	111800	184581017	418	418	418	418	1
489	20241119	111700	184580599	418	418	418	418	0
490	20241119	111600	184580599	418	418	418	418	0
491	20241119	111500	184580599	418	418	418	418	1
492	20241119	111400	184580181	416	416	416	416	0
493	20241119	111300	184580181	416	416	416	416	0
494	20241119	111200	184580181	416	416	416	416	0
495	20241119	111100	184580181	416	416	416	416	0
496	20241119	111000	184580181	416	416	416	416	0
497	20241119	110900	184580181	416	416	416	416	0
498	20241119	110800	184580181	416	415	416	415	1327
499	20241119	110700	184028476	417	417	417	417	10
500	20241119	110600	184024306	417	417	417	417	0
501	20241119	110500	184024306	417	417	417	417	1
502	20241119	110400	184023889	417	417	417	417	3000
503	20241119	110300	182772889	417	417	417	417	1
504	20241119	110200	182772472	417	417	417	417	50
505	20241119	110100	182751622	417	417	417	417	4
506	20241119	110000	182749954	417	417	417	417	4201
507	20241119	105900	180998137	417	417	417	417	0
508	20241119	105800	180998137	417	417	417	417	357
509	20241119	105700	180849268	417	417	417	417	1415
510	20241119	105600	180259213	413	414	414	413	4834
511	20241119	105500	178258442	414	414	414	414	0
512	20241119	105400	178258442	414	414	414	414	5585
513	20241119	105300	175946252	413	413	413	413	0
514	20241119	105200	175946252	413	413	413	413	0
515	20241119	105100	175946252	413	413	413	413	0
516	20241119	105000	175946252	413	413	413	413	0
517	20241119	104900	175946252	413	414	414	413	3107
518	20241119	104800	174662507	415	415	415	415	0
519	20241119	104700	174662507	415	415	415	415	500
520	20241119	104600	174455007	414	417	417	414	1306
521	20241119	104500	173913622	417	417	417	417	405
522	20241119	104400	173744737	414	414	414	414	17839
523	20241119	104300	166359391	414	414	414	414	817
524	20241119	104200	166021153	414	414	414	414	8500
525	20241119	104100	162502153	414	414	414	414	1827
526	20241119	104000	161745775	414	414	414	414	5001
527	20241119	103900	159675361	414	414	414	414	137
528	20241119	103800	159618643	414	414	414	414	0
529	20241119	103700	159618643	414	414	414	414	1121
530	20241119	103600	159154549	414	414	414	414	5059
531	20241119	103500	157060123	414	414	414	414	2418
532	20241119	103400	156059071	414	414	414	414	4
533	20241119	103300	156057415	413	413	413	413	0
534	20241119	103200	156057415	413	414	414	413	2
535	20241119	103100	156056588	414	414	414	414	0
536	20241119	103000	156056588	414	414	414	414	359
537	20241119	102900	155907962	414	414	414	414	100
538	20241119	102800	155866562	414	413	414	413	2745
539	20241119	102700	154732876	413	412	414	412	32274
540	20241119	102600	141413550	412	412	412	412	201
541	20241119	102500	141330738	412	412	412	410	4799
542	20241119	102400	139361929	412	411	412	411	240
543	20241119	102300	139263288	411	414	414	411	27786
544	20241119	102200	127810699	416	415	416	415	5
545	20241119	102100	127808623	415	415	415	415	100
546	20241119	102000	127767123	415	418	418	415	40991
547	20241119	101900	110727825	420	420	420	420	3
548	20241119	101800	110726565	420	420	420	420	0
549	20241119	101700	110726565	420	416	420	416	4
550	20241119	101600	110724891	420	420	420	420	0
551	20241119	101500	110724891	420	420	420	420	1454
552	20241119	101400	110114211	420	420	420	420	2
553	20241119	101300	110113371	420	416	429	414	74788
554	20241119	101200	78703387	416	416	416	416	12
555	20241119	101100	78698395	416	416	416	416	20
556	20241119	101000	78690075	413	413	413	413	0
557	20241119	100900	78690075	413	415	415	413	10000
558	20241119	100800	74554465	418	418	418	418	0
559	20241119	100700	74554465	418	418	418	418	20
560	20241119	100600	74546105	418	418	418	418	98
561	20241119	100500	74505141	415	417	417	415	14580
562	20241119	100400	68447475	418	417	418	417	5002
563	20241119	100300	66361639	418	418	418	418	852
564	20241119	100200	66005503	418	418	418	418	204
565	20241119	100100	65920231	418	418	418	418	2
566	20241119	100000	65919395	418	419	419	418	11392
567	20241119	095900	61156147	419	419	419	419	0
568	20241119	095800	61156147	419	419	419	419	500
569	20241119	095700	60946647	419	419	419	419	0
570	20241119	095600	60946647	419	419	419	419	0
571	20241119	095500	60946647	419	419	419	419	100
572	20241119	095400	60904747	419	419	419	419	275
573	20241119	095300	60789522	419	419	419	419	1
574	20241119	095200	60789103	419	418	420	418	3953
575	20241119	095100	59136745	418	418	418	418	9351
576	20241119	095000	55228027	419	419	419	419	107
577	20241119	094900	55183194	420	420	420	420	1128
578	20241119	094800	54709434	420	420	420	420	33
579	20241119	094700	54695574	419	418	419	418	7467
580	20241119	094600	51573278	418	417	418	417	547
581	20241119	094500	51345159	418	418	418	417	3065
582	20241119	094400	50066973	418	418	418	418	26
583	20241119	094300	50056105	418	418	418	418	121
584	20241119	094200	50005527	418	418	418	418	104
585	20241119	094100	49962055	418	418	418	418	3016
586	20241119	094000	48701367	417	418	418	417	6417
587	20241119	093900	46023674	418	418	418	418	0
588	20241119	093800	46023674	418	420	420	418	1001
589	20241119	093700	45605252	420	420	420	420	1202
590	20241119	093600	45100412	420	419	420	418	713
591	20241119	093500	44801820	418	419	419	418	10000
592	20241119	093400	40620453	418	419	419	418	655
593	20241119	093300	40346640	419	420	420	419	22
594	20241119	093200	40337411	420	420	420	420	197
595	20241119	093100	40254671	420	420	420	420	222
596	20241119	093000	40161431	420	420	420	420	0
597	20241119	092900	40161431	420	420	420	420	2700
598	20241119	092800	39027431	419	419	419	419	300
599	20241119	092700	38901731	417	417	417	417	0
600	20241119	092600	38901731	417	418	418	417	1541
601	20241119	092500	38257793	416	417	417	416	4000
602	20241119	092400	36593791	416	419	419	416	6900
603	20241119	092300	33716076	420	420	420	420	1
604	20241119	092200	33715656	420	418	420	418	548
605	20241119	092100	33486539	419	421	421	419	27428
606	20241119	092000	21958189	422	422	422	422	31
607	20241119	091900	21945107	422	422	422	422	405
608	20241119	091800	21774197	422	423	423	422	505
609	20241119	091700	21560587	423	421	423	421	5250
610	20241119	091600	19343735	421	421	422	421	468
611	20241119	091500	19146697	422	423	423	422	1201
612	20241119	091400	18639874	423	423	423	423	431
613	20241119	091300	18457561	421	421	421	421	0
614	20241119	091200	18457561	421	421	421	421	475
615	20241119	091100	18257586	421	421	422	420	2361
616	20241119	091000	17261406	421	421	421	421	100
617	20241119	090900	17219306	419	419	419	419	0
618	20241119	090800	17219306	419	419	419	419	0
619	20241119	090700	17219306	419	419	419	419	0
620	20241119	090600	17219306	419	420	420	419	276
621	20241119	090500	17103596	419	423	423	419	15374
622	20241119	090400	10644873	422	424	424	422	5678
623	20241119	090300	8241234	424	424	424	424	0
624	20241119	090200	8241234	424	429	430	424	1695
625	20241119	090100	7512816	428	428	428	428	3400
626	20241119	090000	6057616	428	431	431	420	14102