KissMeData/040910/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	192200	239278405	4455	4455	4455	4455	418
3	20241119	192100	239278405	4455	4455	4455	4455	0
4	20241119	192000	239278405	4455	4455	4455	4455	0
5	20241119	191900	239278405	4455	4455	4455	4455	0
6	20241119	191800	239278405	4455	4455	4455	4455	0
7	20241119	191700	239278405	4455	4455	4455	4455	0
8	20241119	191600	239278405	4455	4455	4455	4455	0
9	20241119	191500	239278405	4455	4455	4455	4455	0
10	20241119	191400	239278405	4455	4455	4455	4455	0
11	20241119	191300	239278405	4455	4455	4455	4455	0
12	20241119	191200	239278405	4455	4455	4455	4455	0
13	20241119	191100	239278405	4455	4455	4455	4455	0
14	20241119	191000	239278405	4455	4455	4455	4455	0
15	20241119	190900	239278405	4455	4455	4455	4455	0
16	20241119	190800	239278405	4455	4455	4455	4455	0
17	20241119	190700	239278405	4455	4455	4455	4455	0
18	20241119	190600	239278405	4455	4455	4455	4455	0
19	20241119	190500	239278405	4455	4455	4455	4455	0
20	20241119	190400	239278405	4455	4455	4455	4455	0
21	20241119	190300	239278405	4455	4455	4455	4455	0
22	20241119	190200	239278405	4455	4455	4455	4455	0
23	20241119	190100	239278405	4455	4455	4455	4455	0
24	20241119	190000	239278405	4455	4455	4455	4455	0
25	20241119	185900	239278405	4455	4455	4455	4455	0
26	20241119	185800	239278405	4455	4455	4455	4455	0
27	20241119	185700	239278405	4455	4455	4455	4455	0
28	20241119	185600	239278405	4455	4455	4455	4455	0
29	20241119	185500	239278405	4455	4455	4455	4455	0
30	20241119	185400	239278405	4455	4455	4455	4455	0
31	20241119	185300	239278405	4455	4455	4455	4455	0
32	20241119	185200	239278405	4455	4455	4455	4455	418
33	20241119	185100	239278405	4455	4455	4455	4455	0
34	20241119	185000	239278405	4455	4455	4455	4455	0
35	20241119	184900	239278405	4455	4455	4455	4455	0
36	20241119	184800	239278405	4455	4455	4455	4455	0
37	20241119	184700	239278405	4455	4455	4455	4455	0
38	20241119	184600	239278405	4455	4455	4455	4455	0
39	20241119	184500	239278405	4455	4455	4455	4455	0
40	20241119	184400	239278405	4455	4455	4455	4455	0
41	20241119	184300	239278405	4455	4455	4455	4455	0
42	20241119	184200	239278405	4455	4455	4455	4455	0
43	20241119	184100	239278405	4455	4455	4455	4455	0
44	20241119	184000	239278405	4455	4455	4455	4455	0
45	20241119	183900	239278405	4455	4455	4455	4455	0
46	20241119	183800	239278405	4455	4455	4455	4455	0
47	20241119	183700	239278405	4455	4455	4455	4455	0
48	20241119	183600	239278405	4455	4455	4455	4455	0
49	20241119	183500	239278405	4455	4455	4455	4455	0
50	20241119	183400	239278405	4455	4455	4455	4455	0
51	20241119	183300	239278405	4455	4455	4455	4455	0
52	20241119	183200	239278405	4455	4455	4455	4455	0
53	20241119	183100	239278405	4455	4455	4455	4455	0
54	20241119	183000	239278405	4455	4455	4455	4455	0
55	20241119	182900	239278405	4455	4455	4455	4455	0
56	20241119	182800	239278405	4455	4455	4455	4455	0
57	20241119	182700	239278405	4455	4455	4455	4455	0
58	20241119	182600	239278405	4455	4455	4455	4455	0
59	20241119	182500	239278405	4455	4455	4455	4455	0
60	20241119	182400	239278405	4455	4455	4455	4455	0
61	20241119	182300	239278405	4455	4455	4455	4455	0
62	20241119	182200	239278405	4455	4455	4455	4455	418
63	20241119	182100	239278405	4455	4455	4455	4455	0
64	20241119	182000	239278405	4455	4455	4455	4455	0
65	20241119	181900	239278405	4455	4455	4455	4455	0
66	20241119	181800	239278405	4455	4455	4455	4455	0
67	20241119	181700	239278405	4455	4455	4455	4455	0
68	20241119	181600	239278405	4455	4455	4455	4455	0
69	20241119	181500	239278405	4455	4455	4455	4455	0
70	20241119	181400	239278405	4455	4455	4455	4455	0
71	20241119	181300	239278405	4455	4455	4455	4455	0
72	20241119	181200	239278405	4455	4455	4455	4455	0
73	20241119	181100	239278405	4455	4455	4455	4455	0
74	20241119	181000	239278405	4455	4455	4455	4455	0
75	20241119	180900	239278405	4455	4455	4455	4455	0
76	20241119	180800	239278405	4455	4455	4455	4455	0
77	20241119	180700	239278405	4455	4455	4455	4455	0
78	20241119	180600	239278405	4455	4455	4455	4455	0
79	20241119	180500	239278405	4455	4455	4455	4455	0
80	20241119	180400	239278405	4455	4455	4455	4455	0
81	20241119	180300	239278405	4455	4455	4455	4455	0
82	20241119	180200	239278405	4455	4455	4455	4455	0
83	20241119	180100	239278405	4455	4455	4455	4455	0
84	20241119	180000	239278405	4455	4455	4455	4455	0
85	20241119	175900	239278405	4455	4455	4455	4455	0
86	20241119	175800	239278405	4455	4455	4455	4455	0
87	20241119	175700	239278405	4455	4455	4455	4455	0
88	20241119	175600	239278405	4455	4455	4455	4455	0
89	20241119	175500	239278405	4455	4455	4455	4455	0
90	20241119	175400	239278405	4455	4455	4455	4455	0
91	20241119	175300	239278405	4455	4455	4455	4455	0
92	20241119	175200	239278405	4455	4455	4455	4455	418
93	20241119	175100	239278405	4455	4455	4455	4455	0
94	20241119	175000	239278405	4455	4455	4455	4455	0
95	20241119	174900	239278405	4455	4455	4455	4455	0
96	20241119	174800	239278405	4455	4455	4455	4455	0
97	20241119	174700	239278405	4455	4455	4455	4455	0
98	20241119	174600	239278405	4455	4455	4455	4455	0
99	20241119	174500	239278405	4455	4455	4455	4455	0
100	20241119	174400	239278405	4455	4455	4455	4455	0
101	20241119	174300	239278405	4455	4455	4455	4455	0
102	20241119	174200	239278405	4455	4455	4455	4455	0
103	20241119	174100	239278405	4455	4455	4455	4455	0
104	20241119	174000	239278405	4455	4455	4455	4455	0
105	20241119	173900	239278405	4455	4455	4455	4455	0
106	20241119	173800	239278405	4455	4455	4455	4455	0
107	20241119	173700	239278405	4455	4455	4455	4455	0
108	20241119	173600	239278405	4455	4455	4455	4455	0
109	20241119	173500	239278405	4455	4455	4455	4455	0
110	20241119	173400	239278405	4455	4455	4455	4455	0
111	20241119	173300	239278405	4455	4455	4455	4455	0
112	20241119	173200	239278405	4455	4455	4455	4455	0
113	20241119	173100	239278405	4455	4455	4455	4455	0
114	20241119	173000	239278405	4455	4455	4455	4455	0
115	20241119	172900	239278405	4455	4455	4455	4455	0
116	20241119	172800	239278405	4455	4455	4455	4455	0
117	20241119	172700	239278405	4455	4455	4455	4455	0
118	20241119	172600	239278405	4455	4455	4455	4455	0
119	20241119	172500	239278405	4455	4455	4455	4455	0
120	20241119	172400	239278405	4455	4455	4455	4455	0
121	20241119	172300	239278405	4455	4455	4455	4455	0
122	20241119	172200	239278405	4455	4455	4455	4455	418
123	20241119	172100	239278405	4455	4455	4455	4455	0
124	20241119	172000	239278405	4455	4455	4455	4455	0
125	20241119	171900	239278405	4455	4455	4455	4455	0
126	20241119	171800	239278405	4455	4455	4455	4455	0
127	20241119	171700	239278405	4455	4455	4455	4455	0
128	20241119	171600	239278405	4455	4455	4455	4455	0
129	20241119	171500	239278405	4455	4455	4455	4455	0
130	20241119	171400	239278405	4455	4455	4455	4455	0
131	20241119	171300	239278405	4455	4455	4455	4455	0
132	20241119	171200	239278405	4455	4455	4455	4455	0
133	20241119	171100	239278405	4455	4455	4455	4455	0
134	20241119	171000	239278405	4455	4455	4455	4455	0
135	20241119	170900	239278405	4455	4455	4455	4455	0
136	20241119	170800	239278405	4455	4455	4455	4455	0
137	20241119	170700	239278405	4455	4455	4455	4455	0
138	20241119	170600	239278405	4455	4455	4455	4455	0
139	20241119	170500	239278405	4455	4455	4455	4455	0
140	20241119	170400	239278405	4455	4455	4455	4455	0
141	20241119	170300	239278405	4455	4455	4455	4455	0
142	20241119	170200	239278405	4455	4455	4455	4455	0
143	20241119	170100	239278405	4455	4455	4455	4455	0
144	20241119	170000	239278405	4455	4455	4455	4455	0
145	20241119	165900	239278405	4455	4455	4455	4455	0
146	20241119	165800	239278405	4455	4455	4455	4455	0
147	20241119	165700	239278405	4455	4455	4455	4455	0
148	20241119	165600	239278405	4455	4455	4455	4455	0
149	20241119	165500	239278405	4455	4455	4455	4455	0
150	20241119	165400	239278405	4455	4455	4455	4455	0
151	20241119	165300	239278405	4455	4455	4455	4455	0
152	20241119	165200	239278405	4455	4455	4455	4455	418
153	20241119	165100	239278405	4455	4455	4455	4455	0
154	20241119	165000	239278405	4455	4455	4455	4455	0
155	20241119	164900	239278405	4455	4455	4455	4455	0
156	20241119	164800	239278405	4455	4455	4455	4455	0
157	20241119	164700	239278405	4455	4455	4455	4455	0
158	20241119	164600	239278405	4455	4455	4455	4455	0
159	20241119	164500	239278405	4455	4455	4455	4455	0
160	20241119	164400	239278405	4455	4455	4455	4455	0
161	20241119	164300	239278405	4455	4455	4455	4455	0
162	20241119	164200	239278405	4455	4455	4455	4455	0
163	20241119	164100	239278405	4455	4455	4455	4455	0
164	20241119	164000	239278405	4455	4455	4455	4455	0
165	20241119	163900	239278405	4455	4455	4455	4455	0
166	20241119	163800	239278405	4455	4455	4455	4455	0
167	20241119	163700	239278405	4455	4455	4455	4455	0
168	20241119	163600	239278405	4455	4455	4455	4455	0
169	20241119	163500	239278405	4455	4455	4455	4455	0
170	20241119	163400	239278405	4455	4455	4455	4455	0
171	20241119	163300	239278405	4455	4455	4455	4455	0
172	20241119	163200	239278405	4455	4455	4455	4455	0
173	20241119	163100	239278405	4455	4455	4455	4455	0
174	20241119	163000	239278405	4455	4455	4455	4455	0
175	20241119	162900	239278405	4455	4455	4455	4455	0
176	20241119	162800	239278405	4455	4455	4455	4455	0
177	20241119	162700	239278405	4455	4455	4455	4455	0
178	20241119	162600	239278405	4455	4455	4455	4455	0
179	20241119	162500	239278405	4455	4455	4455	4455	0
180	20241119	162400	239278405	4455	4455	4455	4455	0
181	20241119	162300	239278405	4455	4455	4455	4455	0
182	20241119	162200	239278405	4455	4455	4455	4455	418
183	20241119	162100	239278405	4455	4455	4455	4455	0
184	20241119	162000	239278405	4455	4455	4455	4455	0
185	20241119	161900	239278405	4455	4455	4455	4455	0
186	20241119	161800	239278405	4455	4455	4455	4455	0
187	20241119	161700	239278405	4455	4455	4455	4455	0
188	20241119	161600	239278405	4455	4455	4455	4455	0
189	20241119	161500	239278405	4455	4455	4455	4455	0
190	20241119	161400	239278405	4455	4455	4455	4455	0
191	20241119	161300	239278405	4455	4455	4455	4455	0
192	20241119	161200	239278405	4455	4455	4455	4455	0
193	20241119	161100	239278405	4455	4455	4455	4455	0
194	20241119	161000	239278405	4455	4455	4455	4455	0
195	20241119	160900	239278405	4455	4455	4455	4455	0
196	20241119	160800	239278405	4455	4455	4455	4455	0
197	20241119	160700	239278405	4455	4455	4455	4455	0
198	20241119	160600	239278405	4455	4455	4455	4455	0
199	20241119	160500	239278405	4455	4455	4455	4455	0
200	20241119	160400	239278405	4455	4455	4455	4455	0
201	20241119	160300	239278405	4455	4455	4455	4455	0
202	20241119	160200	239278405	4455	4455	4455	4455	0
203	20241119	160100	239278405	4455	4455	4455	4455	0
204	20241119	160000	239278405	4455	4455	4455	4455	0
205	20241119	155900	239278405	4455	4455	4455	4455	0
206	20241119	155800	239278405	4455	4455	4455	4455	0
207	20241119	155700	239278405	4455	4455	4455	4455	0
208	20241119	155600	239278405	4455	4455	4455	4455	0
209	20241119	155500	239278405	4455	4455	4455	4455	0
210	20241119	155400	239278405	4455	4455	4455	4455	0
211	20241119	155300	239278405	4455	4455	4455	4455	0
212	20241119	155200	239278405	4455	4455	4455	4455	418
213	20241119	155100	239278405	4455	4455	4455	4455	0
214	20241119	155000	239278405	4455	4455	4455	4455	0
215	20241119	154900	239278405	4455	4455	4455	4455	0
216	20241119	154800	239278405	4455	4455	4455	4455	0
217	20241119	154700	239278405	4455	4455	4455	4455	0
218	20241119	154600	239278405	4455	4455	4455	4455	0
219	20241119	154500	239278405	4455	4455	4455	4455	0
220	20241119	154400	239278405	4455	4455	4455	4455	0
221	20241119	154300	239278405	4455	4455	4455	4455	0
222	20241119	154200	239278405	4455	4455	4455	4455	0
223	20241119	154100	239278405	4455	4455	4455	4455	0
224	20241119	154000	239278405	4455	4455	4455	4455	0
225	20241119	153900	239278405	4455	4455	4455	4455	0
226	20241119	153800	239278405	4455	4455	4455	4455	0
227	20241119	153700	239278405	4455	4455	4455	4455	0
228	20241119	153600	239278405	4455	4455	4455	4455	0
229	20241119	153500	239278405	4455	4455	4455	4455	0
230	20241119	153400	239278405	4455	4455	4455	4455	0
231	20241119	153300	239278405	4455	4455	4455	4455	0
232	20241119	153200	239278405	4455	4455	4455	4455	0
233	20241119	153100	239278405	4455	4455	4455	4455	0
234	20241119	153000	239278405	4455	4455	4455	4455	418
235	20241119	152900	237416215	4465	4465	4465	4465	0
236	20241119	152800	237416215	4465	4465	4465	4465	0
237	20241119	152700	237416215	4465	4465	4465	4465	0
238	20241119	152600	237416215	4465	4465	4465	4465	0
239	20241119	152500	237416215	4465	4465	4465	4465	0
240	20241119	152400	237416215	4465	4465	4465	4465	0
241	20241119	152300	237416215	4465	4465	4465	4465	0
242	20241119	152200	237416215	4465	4465	4465	4465	0
243	20241119	152100	237416215	4465	4465	4465	4465	0
244	20241119	152000	237416215	4465	4465	4465	4465	0
245	20241119	151900	237416215	4465	4465	4480	4465	337
246	20241119	151800	235910255	4470	4470	4470	4470	0
247	20241119	151700	235910255	4470	4470	4470	4470	184
248	20241119	151600	235087775	4470	4470	4470	4470	96
249	20241119	151500	234658655	4485	4485	4485	4485	55
250	20241119	151400	234411980	4490	4490	4490	4490	0
251	20241119	151300	234411980	4490	4490	4490	4490	156
252	20241119	151200	233711540	4490	4490	4490	4490	0
253	20241119	151100	233711540	4490	4490	4490	4490	0
254	20241119	151000	233711540	4490	4490	4490	4490	9
255	20241119	150900	233671130	4490	4495	4495	4490	223
256	20241119	150800	232668750	4495	4495	4495	4495	222
257	20241119	150700	231670860	4490	4490	4490	4490	55
258	20241119	150600	231423910	4495	4495	4495	4495	0
259	20241119	150500	231423910	4495	4495	4495	4495	1
260	20241119	150400	231419415	4490	4490	4490	4490	0
261	20241119	150300	231419415	4490	4490	4490	4490	5
262	20241119	150200	231396965	4490	4490	4490	4490	59
263	20241119	150100	231132055	4495	4500	4500	4495	187
264	20241119	150000	230291485	4500	4500	4500	4500	0
265	20241119	145900	230291485	4500	4500	4500	4500	0
266	20241119	145800	230291485	4500	4500	4500	4500	888
267	20241119	145700	226295485	4495	4495	4495	4495	16
268	20241119	145600	226223565	4500	4500	4500	4500	0
269	20241119	145500	226223565	4500	4500	4500	4500	418
270	20241119	145400	224342565	4490	4490	4490	4490	0
271	20241119	145300	224342565	4490	4490	4490	4490	0
272	20241119	145200	224342565	4490	4490	4490	4490	0
273	20241119	145100	224342565	4490	4490	4490	4490	0
274	20241119	145000	224342565	4490	4495	4495	4490	42
275	20241119	144900	224153980	4500	4500	4500	4500	145
276	20241119	144800	223501480	4500	4500	4500	4500	0
277	20241119	144700	223501480	4500	4500	4500	4500	0
278	20241119	144600	223501480	4500	4500	4500	4500	0
279	20241119	144500	223501480	4500	4500	4500	4500	725
280	20241119	144400	220238980	4500	4500	4500	4500	43
281	20241119	144300	220045480	4495	4495	4495	4495	0
282	20241119	144200	220045480	4495	4495	4495	4495	0
283	20241119	144100	220045480	4495	4495	4495	4495	0
284	20241119	144000	220045480	4495	4495	4495	4495	0
285	20241119	143900	220045480	4495	4495	4495	4495	1038
286	20241119	143800	215379670	4495	4495	4495	4495	5
287	20241119	143700	215357195	4500	4500	4500	4500	170
288	20241119	143600	214592195	4495	4495	4495	4495	0
289	20241119	143500	214592195	4495	4495	4495	4495	0
290	20241119	143400	214592195	4495	4495	4495	4495	20
291	20241119	143300	214502295	4500	4495	4500	4495	48
292	20241119	143200	214286305	4505	4505	4505	4505	112
293	20241119	143100	213781745	4505	4490	4505	4490	2936
294	20241119	143000	200577265	4495	4495	4495	4495	0
295	20241119	142900	200577265	4495	4495	4495	4495	0
296	20241119	142800	200577265	4495	4495	4495	4495	0
297	20241119	142700	200577265	4495	4495	4495	4495	0
298	20241119	142600	200577265	4495	4495	4495	4495	0
299	20241119	142500	200577265	4495	4495	4495	4495	0
300	20241119	142400	200577265	4495	4495	4495	4495	0
301	20241119	142300	200577265	4495	4495	4495	4495	0
302	20241119	142200	200577265	4495	4495	4495	4495	0
303	20241119	142100	200577265	4495	4495	4495	4495	0
304	20241119	142000	200577265	4495	4495	4495	4495	0
305	20241119	141900	200577265	4495	4480	4495	4480	829
306	20241119	141800	196859910	4480	4480	4480	4480	0
307	20241119	141700	196859910	4480	4480	4480	4480	0
308	20241119	141600	196859910	4480	4480	4480	4480	0
309	20241119	141500	196859910	4480	4480	4480	4480	0
310	20241119	141400	196859910	4480	4480	4480	4480	0
311	20241119	141300	196859910	4480	4480	4480	4480	0
312	20241119	141200	196859910	4480	4480	4480	4480	150
313	20241119	141100	196187910	4495	4495	4495	4495	0
314	20241119	141000	196187910	4495	4475	4495	4475	176
315	20241119	140900	195398790	4495	4480	4495	4480	649
316	20241119	140800	192485010	4480	4480	4480	4480	0
317	20241119	140700	192485010	4480	4480	4480	4480	0
318	20241119	140600	192485010	4480	4480	4480	4480	3
319	20241119	140500	192471570	4485	4465	4485	4465	2235
320	20241119	140400	182471735	4465	4465	4465	4465	0
321	20241119	140300	182471735	4465	4465	4465	4465	173
322	20241119	140200	181699290	4465	4465	4465	4465	0
323	20241119	140100	181699290	4465	4465	4465	4465	0
324	20241119	140000	181699290	4465	4465	4465	4465	0
325	20241119	135900	181699290	4465	4465	4465	4465	0
326	20241119	135800	181699290	4465	4465	4465	4465	1
327	20241119	135700	181694825	4465	4460	4465	4460	125
328	20241119	135600	181136825	4460	4460	4460	4460	0
329	20241119	135500	181136825	4460	4460	4460	4460	2
330	20241119	135400	181127905	4460	4460	4460	4460	0
331	20241119	135300	181127905	4460	4465	4465	4460	38
332	20241119	135200	180958240	4465	4465	4465	4465	0
333	20241119	135100	180958240	4465	4465	4465	4465	0
334	20241119	135000	180958240	4465	4465	4465	4465	0
335	20241119	134900	180958240	4465	4465	4465	4465	200
336	20241119	134800	180065240	4465	4465	4465	4465	0
337	20241119	134700	180065240	4465	4465	4465	4465	18
338	20241119	134600	179984870	4470	4470	4470	4470	0
339	20241119	134500	179984870	4470	4470	4470	4470	10
340	20241119	134400	179940170	4470	4470	4470	4470	0
341	20241119	134300	179940170	4470	4470	4470	4470	0
342	20241119	134200	179940170	4470	4470	4470	4470	0
343	20241119	134100	179940170	4470	4470	4470	4470	157
344	20241119	134000	179238380	4460	4460	4460	4460	0
345	20241119	133900	179238380	4460	4465	4465	4460	19
346	20241119	133800	179153595	4475	4475	4475	4475	0
347	20241119	133700	179153595	4475	4475	4475	4475	0
348	20241119	133600	179153595	4475	4475	4475	4475	27
349	20241119	133500	179032770	4475	4475	4475	4475	0
350	20241119	133400	179032770	4475	4475	4480	4475	138
351	20241119	133300	178414545	4475	4475	4475	4475	0
352	20241119	133200	178414545	4475	4475	4475	4475	0
353	20241119	133100	178414545	4475	4475	4480	4475	785
354	20241119	133000	174900365	4475	4475	4475	4475	0
355	20241119	132900	174900365	4475	4475	4475	4475	19
356	20241119	132800	174815340	4470	4470	4470	4470	155
357	20241119	132700	174122490	4460	4460	4460	4460	4
358	20241119	132600	174104650	4460	4460	4460	4460	0
359	20241119	132500	174104650	4460	4460	4460	4460	0
360	20241119	132400	174104650	4460	4460	4460	4460	0
361	20241119	132300	174104650	4460	4460	4460	4460	0
362	20241119	132200	174104650	4460	4470	4470	4460	22
363	20241119	132100	174006510	4480	4480	4480	4480	0
364	20241119	132000	174006510	4480	4475	4480	4475	20
365	20241119	131900	173916975	4480	4480	4480	4480	0
366	20241119	131800	173916975	4480	4480	4480	4480	0
367	20241119	131700	173916975	4480	4480	4480	4480	0
368	20241119	131600	173916975	4480	4480	4480	4480	0
369	20241119	131500	173916975	4480	4480	4480	4480	0
370	20241119	131400	173916975	4480	4480	4480	4480	0
371	20241119	131300	173916975	4480	4480	4480	4480	0
372	20241119	131200	173916975	4480	4480	4480	4480	0
373	20241119	131100	173916975	4480	4480	4480	4480	0
374	20241119	131000	173916975	4480	4480	4480	4480	0
375	20241119	130900	173916975	4480	4480	4480	4480	0
376	20241119	130800	173916975	4480	4480	4480	4480	10
377	20241119	130700	173872175	4485	4485	4485	4485	0
378	20241119	130600	173872175	4485	4455	4485	4450	227
379	20241119	130500	172855850	4470	4470	4470	4470	0
380	20241119	130400	172855850	4470	4470	4470	4470	283
381	20241119	130300	171590840	4465	4465	4465	4465	324
382	20241119	130200	170144180	4460	4460	4460	4460	0
383	20241119	130100	170144180	4460	4460	4460	4460	0
384	20241119	130000	170144180	4460	4460	4460	4460	0
385	20241119	125900	170144180	4460	4460	4460	4460	0
386	20241119	125800	170144180	4460	4460	4460	4460	0
387	20241119	125700	170144180	4460	4460	4460	4460	0
388	20241119	125600	170144180	4460	4460	4460	4460	22
389	20241119	125500	170046060	4450	4450	4450	4450	0
390	20241119	125400	170046060	4450	4450	4450	4450	0
391	20241119	125300	170046060	4450	4450	4450	4450	0
392	20241119	125200	170046060	4450	4450	4450	4450	0
393	20241119	125100	170046060	4450	4450	4450	4450	0
394	20241119	125000	170046060	4450	4450	4450	4450	5
395	20241119	124900	170023810	4450	4450	4450	4450	0
396	20241119	124800	170023810	4450	4450	4450	4450	255
397	20241119	124700	168889060	4450	4450	4450	4450	11
398	20241119	124600	168840110	4465	4465	4465	4465	0
399	20241119	124500	168840110	4465	4465	4465	4465	0
400	20241119	124400	168840110	4465	4465	4465	4465	0
401	20241119	124300	168840110	4465	4465	4465	4465	10
402	20241119	124200	168795460	4470	4470	4470	4470	0
403	20241119	124100	168795460	4470	4470	4470	4470	0
404	20241119	124000	168795460	4470	4470	4470	4470	0
405	20241119	123900	168795460	4470	4470	4470	4470	20
406	20241119	123800	168706060	4450	4450	4450	4450	0
407	20241119	123700	168706060	4450	4450	4450	4450	0
408	20241119	123600	168706060	4450	4450	4450	4450	151
409	20241119	123500	168034110	4450	4450	4450	4450	0
410	20241119	123400	168034110	4450	4445	4450	4445	341
411	20241119	123300	166516910	4445	4445	4445	4445	0
412	20241119	123200	166516910	4445	4445	4445	4445	0
413	20241119	123100	166516910	4445	4445	4445	4445	126
414	20241119	123000	165956840	4440	4440	4440	4440	0
415	20241119	122900	165956840	4440	4440	4440	4440	10
416	20241119	122800	165912440	4445	4440	4445	4440	77
417	20241119	122700	165570380	4440	4440	4440	4440	105
418	20241119	122600	165104180	4435	4435	4435	4435	0
419	20241119	122500	165104180	4435	4430	4435	4430	62
420	20241119	122400	164829225	4430	4430	4430	4430	0
421	20241119	122300	164829225	4430	4430	4430	4430	1
422	20241119	122200	164824795	4430	4420	4430	4420	70
423	20241119	122100	164515285	4415	4410	4415	4410	235
424	20241119	122000	163478870	4410	4410	4410	4410	0
425	20241119	121900	163478870	4410	4410	4410	4410	0
426	20241119	121800	163478870	4410	4410	4410	4410	0
427	20241119	121700	163478870	4410	4410	4410	4410	0
428	20241119	121600	163478870	4410	4410	4410	4410	0
429	20241119	121500	163478870	4410	4410	4410	4410	0
430	20241119	121400	163478870	4410	4410	4410	4410	0
431	20241119	121300	163478870	4410	4410	4410	4410	0
432	20241119	121200	163478870	4410	4410	4410	4410	0
433	20241119	121100	163478870	4410	4410	4410	4410	0
434	20241119	121000	163478870	4410	4410	4410	4410	0
435	20241119	120900	163478870	4410	4395	4410	4390	416
436	20241119	120800	161650725	4405	4405	4405	4405	16
437	20241119	120700	161580245	4405	4395	4405	4395	444
438	20241119	120600	159626925	4400	4400	4400	4400	0
439	20241119	120500	159626925	4400	4400	4400	4400	0
440	20241119	120400	159626925	4400	4400	4400	4400	0
441	20241119	120300	159626925	4400	4400	4400	4400	250
442	20241119	120200	158526925	4405	4405	4405	4405	0
443	20241119	120100	158526925	4405	4405	4405	4405	0
444	20241119	120000	158526925	4405	4405	4405	4405	0
445	20241119	115900	158526925	4405	4405	4405	4405	0
446	20241119	115800	158526925	4405	4405	4405	4405	0
447	20241119	115700	158526925	4405	4405	4405	4405	200
448	20241119	115600	157645925	4405	4405	4405	4405	12
449	20241119	115500	157593065	4405	4405	4405	4405	0
450	20241119	115400	157593065	4405	4405	4405	4405	0
451	20241119	115300	157593065	4405	4405	4405	4405	0
452	20241119	115200	157593065	4405	4405	4405	4405	0
453	20241119	115100	157593065	4405	4405	4405	4405	0
454	20241119	115000	157593065	4405	4405	4405	4405	239
455	20241119	114900	156540270	4410	4410	4410	4410	0
456	20241119	114800	156540270	4410	4410	4410	4410	0
457	20241119	114700	156540270	4410	4410	4410	4410	0
458	20241119	114600	156540270	4410	4410	4410	4410	0
459	20241119	114500	156540270	4410	4410	4410	4410	0
460	20241119	114400	156540270	4410	4410	4410	4410	0
461	20241119	114300	156540270	4410	4410	4410	4410	200
462	20241119	114200	155658270	4410	4375	4410	4375	2
463	20241119	114100	155649485	4375	4375	4375	4375	0
464	20241119	114000	155649485	4375	4375	4375	4375	0
465	20241119	113900	155649485	4375	4375	4375	4375	0
466	20241119	113800	155649485	4375	4375	4375	4375	0
467	20241119	113700	155649485	4375	4375	4375	4375	0
468	20241119	113600	155649485	4375	4375	4375	4375	0
469	20241119	113500	155649485	4375	4375	4375	4375	0
470	20241119	113400	155649485	4375	4375	4375	4375	0
471	20241119	113300	155649485	4375	4375	4375	4375	0
472	20241119	113200	155649485	4375	4375	4375	4375	0
473	20241119	113100	155649485	4375	4375	4375	4375	0
474	20241119	113000	155649485	4375	4375	4375	4375	0
475	20241119	112900	155649485	4375	4375	4375	4375	32
476	20241119	112800	155509485	4375	4375	4375	4375	0
477	20241119	112700	155509485	4375	4375	4375	4375	0
478	20241119	112600	155509485	4375	4375	4375	4375	0
479	20241119	112500	155509485	4375	4375	4375	4375	0
480	20241119	112400	155509485	4375	4375	4375	4375	0
481	20241119	112300	155509485	4375	4375	4375	4375	0
482	20241119	112200	155509485	4375	4375	4375	4375	0
483	20241119	112100	155509485	4375	4375	4375	4375	30
484	20241119	112000	155378235	4375	4375	4375	4375	35
485	20241119	111900	155225110	4375	4370	4375	4370	183
486	20241119	111800	154425345	4370	4370	4370	4370	0
487	20241119	111700	154425345	4370	4370	4370	4370	0
488	20241119	111600	154425345	4370	4350	4370	4350	785
489	20241119	111500	151003345	4345	4355	4355	4345	898
490	20241119	111400	147099590	4365	4360	4365	4360	211
491	20241119	111300	146179540	4355	4360	4360	4350	439
492	20241119	111200	144269500	4365	4365	4365	4365	1
493	20241119	111100	144265135	4365	4370	4370	4365	11
494	20241119	111000	144217090	4370	4370	4370	4365	10
495	20241119	110900	144173410	4370	4370	4370	4370	2
496	20241119	110800	144164670	4370	4370	4370	4370	0
497	20241119	110700	144164670	4370	4370	4370	4370	199
498	20241119	110600	143295040	4370	4370	4370	4370	0
499	20241119	110500	143295040	4370	4370	4370	4370	200
500	20241119	110400	142421040	4370	4370	4370	4370	0
501	20241119	110300	142421040	4370	4370	4370	4370	0
502	20241119	110200	142421040	4370	4370	4370	4370	40
503	20241119	110100	142246240	4370	4370	4370	4370	0
504	20241119	110000	142246240	4370	4385	4385	4350	2104
505	20241119	105900	133033140	4390	4390	4390	4390	234
506	20241119	105800	132005880	4395	4395	4395	4395	0
507	20241119	105700	132005880	4395	4395	4395	4395	0
508	20241119	105600	132005880	4395	4395	4395	4395	80
509	20241119	105500	131654280	4395	4395	4395	4395	190
510	20241119	105400	130819230	4395	4395	4395	4395	201
511	20241119	105300	129935835	4395	4395	4395	4395	0
512	20241119	105200	129935835	4395	4395	4395	4395	0
513	20241119	105100	129935835	4395	4400	4400	4395	101
514	20241119	105000	129491440	4400	4400	4400	4400	100
515	20241119	104900	129051440	4400	4400	4400	4400	0
516	20241119	104800	129051440	4400	4400	4400	4400	0
517	20241119	104700	129051440	4400	4400	4400	4400	0
518	20241119	104600	129051440	4400	4400	4400	4400	0
519	20241119	104500	129051440	4400	4400	4400	4400	0
520	20241119	104400	129051440	4400	4400	4400	4400	0
521	20241119	104300	129051440	4400	4400	4400	4400	0
522	20241119	104200	129051440	4400	4400	4400	4400	10
523	20241119	104100	129007440	4405	4405	4405	4405	0
524	20241119	104000	129007440	4405	4405	4405	4405	10
525	20241119	103900	128963390	4395	4395	4395	4395	121
526	20241119	103800	128431595	4390	4390	4390	4390	0
527	20241119	103700	128431595	4390	4390	4390	4390	0
528	20241119	103600	128431595	4390	4390	4390	4390	0
529	20241119	103500	128431595	4390	4390	4390	4390	0
530	20241119	103400	128431595	4390	4390	4390	4390	0
531	20241119	103300	128431595	4390	4390	4390	4390	0
532	20241119	103200	128431595	4390	4390	4390	4390	0
533	20241119	103100	128431595	4390	4385	4390	4380	770
534	20241119	103000	125053850	4390	4410	4410	4390	854
535	20241119	102900	121292420	4405	4405	4405	4405	0
536	20241119	102800	121292420	4405	4405	4405	4405	3
537	20241119	102700	121279205	4395	4395	4395	4395	0
538	20241119	102600	121279205	4395	4395	4395	4395	0
539	20241119	102500	121279205	4395	4395	4395	4395	0
540	20241119	102400	121279205	4395	4405	4405	4395	499
541	20241119	102300	119083520	4405	4420	4420	4405	3127
542	20241119	102200	105267165	4425	4425	4425	4425	42
543	20241119	102100	105081315	4430	4430	4430	4430	1
544	20241119	102000	105076885	4425	4425	4425	4425	821
545	20241119	101900	101443960	4420	4420	4420	4420	0
546	20241119	101800	101443960	4420	4420	4420	4420	0
547	20241119	101700	101443960	4420	4425	4425	4420	839
548	20241119	101600	97735565	4420	4430	4430	4420	5007
549	20241119	101500	75597685	4430	4430	4430	4430	0
550	20241119	101400	75597685	4430	4430	4430	4430	1
551	20241119	101300	75593255	4430	4430	4430	4430	0
552	20241119	101200	75593255	4430	4430	4430	4430	50
553	20241119	101100	75371755	4435	4435	4435	4435	0
554	20241119	101000	75371755	4435	4435	4435	4435	0
555	20241119	100900	75371755	4435	4435	4435	4435	1014
556	20241119	100800	70874665	4435	4435	4435	4435	0
557	20241119	100700	70874665	4435	4435	4435	4435	0
558	20241119	100600	70874665	4435	4435	4435	4435	0
559	20241119	100500	70874665	4435	4435	4435	4435	0
560	20241119	100400	70874665	4435	4435	4435	4435	0
561	20241119	100300	70874665	4435	4435	4435	4435	0
562	20241119	100200	70874665	4435	4435	4435	4435	0
563	20241119	100100	70874665	4435	4435	4435	4435	0
564	20241119	100000	70874665	4435	4435	4435	4435	0
565	20241119	095900	70874665	4435	4435	4435	4435	0
566	20241119	095800	70874665	4435	4435	4435	4435	0
567	20241119	095700	70874665	4435	4435	4435	4435	0
568	20241119	095600	70874665	4435	4435	4435	4425	437
569	20241119	095500	68936580	4445	4445	4445	4445	19
570	20241119	095400	68852125	4450	4450	4450	4450	0
571	20241119	095300	68852125	4450	4450	4450	4450	0
572	20241119	095200	68852125	4450	4450	4450	4450	0
573	20241119	095100	68852125	4450	4450	4450	4450	0
574	20241119	095000	68852125	4450	4450	4450	4450	282
575	20241119	094900	67597225	4450	4450	4450	4450	0
576	20241119	094800	67597225	4450	4450	4450	4450	189
577	20241119	094700	66756175	4450	4455	4455	4450	145
578	20241119	094600	66110405	4465	4465	4465	4465	0
579	20241119	094500	66110405	4465	4460	4465	4460	198
580	20241119	094400	65227320	4460	4460	4460	4460	1
581	20241119	094300	65222860	4480	4480	4480	4480	0
582	20241119	094200	65222860	4480	4480	4480	4480	24
583	20241119	094100	65115340	4460	4460	4460	4460	6
584	20241119	094000	65088580	4490	4490	4490	4490	0
585	20241119	093900	65088580	4490	4490	4490	4490	2
586	20241119	093800	65079600	4495	4495	4495	4495	0
587	20241119	093700	65079600	4495	4460	4495	4460	471
588	20241119	093600	62968015	4455	4455	4455	4455	0
589	20241119	093500	62968015	4455	4455	4455	4455	31
590	20241119	093400	62829910	4455	4455	4455	4455	1
591	20241119	093300	62825455	4460	4460	4460	4460	164
592	20241119	093200	62094015	4465	4465	4465	4465	0
593	20241119	093100	62094015	4465	4465	4465	4465	0
594	20241119	093000	62094015	4465	4465	4465	4465	272
595	20241119	092900	60879535	4465	4470	4470	4465	177
596	20241119	092800	60088500	4470	4470	4470	4470	22
597	20241119	092700	59990160	4485	4470	4485	4470	100
598	20241119	092600	59542125	4485	4485	4485	4485	0
599	20241119	092500	59542125	4485	4465	4485	4465	925
600	20241119	092400	55401805	4465	4435	4465	4430	418
601	20241119	092300	53548885	4460	4460	4460	4455	524
602	20241119	092200	51214275	4435	4435	4435	4435	70
603	20241119	092100	50903825	4430	4435	4435	4430	264
604	20241119	092000	49733330	4430	4430	4430	4430	1028
605	20241119	091900	45179290	4460	4430	4460	4430	185
606	20241119	091800	44355640	4420	4420	4420	4420	0
607	20241119	091700	44355640	4420	4420	4420	4420	0
608	20241119	091600	44355640	4420	4460	4460	4420	1588
609	20241119	091500	37331365	4460	4415	4460	4415	1731
610	20241119	091400	29649020	4410	4410	4410	4410	0
611	20241119	091300	29649020	4410	4410	4410	4410	41
612	20241119	091200	29468210	4440	4440	4440	4440	10
613	20241119	091100	29423810	4440	4440	4440	4440	18
614	20241119	091000	29343890	4445	4445	4445	4445	1
615	20241119	090900	29339445	4450	4405	4450	4405	1364
616	20241119	090800	23312290	4420	4415	4420	4415	466
617	20241119	090700	21252765	4415	4435	4435	4415	2051
618	20241119	090600	12174435	4450	4450	4450	4450	1
619	20241119	090500	12169985	4440	4440	4440	4440	131
620	20241119	090400	11588345	4450	4455	4455	4450	2
621	20241119	090300	11579440	4425	4430	4430	4425	513
622	20241119	090200	9308930	4430	4430	4430	4430	386
623	20241119	090100	7598950	4430	4440	4440	4430	588
624	20241119	090000	4993270	4435	4430	4440	4430	1127