KissMeData/004590/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	184200	208428425	4065	4065	4065	4065	787
3	20241119	184100	208428425	4065	4065	4065	4065	0
4	20241119	184000	208428425	4065	4065	4065	4065	0
5	20241119	183900	208428425	4065	4065	4065	4065	0
6	20241119	183800	208428425	4065	4065	4065	4065	0
7	20241119	183700	208428425	4065	4065	4065	4065	0
8	20241119	183600	208428425	4065	4065	4065	4065	0
9	20241119	183500	208428425	4065	4065	4065	4065	0
10	20241119	183400	208428425	4065	4065	4065	4065	0
11	20241119	183300	208428425	4065	4065	4065	4065	0
12	20241119	183200	208428425	4065	4065	4065	4065	0
13	20241119	183100	208428425	4065	4065	4065	4065	0
14	20241119	183000	208428425	4065	4065	4065	4065	0
15	20241119	182900	208428425	4065	4065	4065	4065	0
16	20241119	182800	208428425	4065	4065	4065	4065	0
17	20241119	182700	208428425	4065	4065	4065	4065	0
18	20241119	182600	208428425	4065	4065	4065	4065	0
19	20241119	182500	208428425	4065	4065	4065	4065	0
20	20241119	182400	208428425	4065	4065	4065	4065	0
21	20241119	182300	208428425	4065	4065	4065	4065	0
22	20241119	182200	208428425	4065	4065	4065	4065	0
23	20241119	182100	208428425	4065	4065	4065	4065	0
24	20241119	182000	208428425	4065	4065	4065	4065	0
25	20241119	181900	208428425	4065	4065	4065	4065	0
26	20241119	181800	208428425	4065	4065	4065	4065	0
27	20241119	181700	208428425	4065	4065	4065	4065	0
28	20241119	181600	208428425	4065	4065	4065	4065	0
29	20241119	181500	208428425	4065	4065	4065	4065	0
30	20241119	181400	208428425	4065	4065	4065	4065	0
31	20241119	181300	208428425	4065	4065	4065	4065	0
32	20241119	181200	208428425	4065	4065	4065	4065	787
33	20241119	181100	208428425	4065	4065	4065	4065	0
34	20241119	181000	208428425	4065	4065	4065	4065	0
35	20241119	180900	208428425	4065	4065	4065	4065	0
36	20241119	180800	208428425	4065	4065	4065	4065	0
37	20241119	180700	208428425	4065	4065	4065	4065	0
38	20241119	180600	208428425	4065	4065	4065	4065	0
39	20241119	180500	208428425	4065	4065	4065	4065	0
40	20241119	180400	208428425	4065	4065	4065	4065	0
41	20241119	180300	208428425	4065	4065	4065	4065	0
42	20241119	180200	208428425	4065	4065	4065	4065	0
43	20241119	180100	208428425	4065	4065	4065	4065	0
44	20241119	180000	208428425	4065	4065	4065	4065	0
45	20241119	175900	208428425	4065	4065	4065	4065	0
46	20241119	175800	208428425	4065	4065	4065	4065	0
47	20241119	175700	208428425	4065	4065	4065	4065	0
48	20241119	175600	208428425	4065	4065	4065	4065	0
49	20241119	175500	208428425	4065	4065	4065	4065	0
50	20241119	175400	208428425	4065	4065	4065	4065	0
51	20241119	175300	208428425	4065	4065	4065	4065	0
52	20241119	175200	208428425	4065	4065	4065	4065	0
53	20241119	175100	208428425	4065	4065	4065	4065	0
54	20241119	175000	208428425	4065	4065	4065	4065	0
55	20241119	174900	208428425	4065	4065	4065	4065	0
56	20241119	174800	208428425	4065	4065	4065	4065	0
57	20241119	174700	208428425	4065	4065	4065	4065	0
58	20241119	174600	208428425	4065	4065	4065	4065	0
59	20241119	174500	208428425	4065	4065	4065	4065	0
60	20241119	174400	208428425	4065	4065	4065	4065	0
61	20241119	174300	208428425	4065	4065	4065	4065	0
62	20241119	174200	208428425	4065	4065	4065	4065	787
63	20241119	174100	208428425	4065	4065	4065	4065	0
64	20241119	174000	208428425	4065	4065	4065	4065	0
65	20241119	173900	208428425	4065	4065	4065	4065	0
66	20241119	173800	208428425	4065	4065	4065	4065	0
67	20241119	173700	208428425	4065	4065	4065	4065	0
68	20241119	173600	208428425	4065	4065	4065	4065	0
69	20241119	173500	208428425	4065	4065	4065	4065	0
70	20241119	173400	208428425	4065	4065	4065	4065	0
71	20241119	173300	208428425	4065	4065	4065	4065	0
72	20241119	173200	208428425	4065	4065	4065	4065	0
73	20241119	173100	208428425	4065	4065	4065	4065	0
74	20241119	173000	208428425	4065	4065	4065	4065	0
75	20241119	172900	208428425	4065	4065	4065	4065	0
76	20241119	172800	208428425	4065	4065	4065	4065	0
77	20241119	172700	208428425	4065	4065	4065	4065	0
78	20241119	172600	208428425	4065	4065	4065	4065	0
79	20241119	172500	208428425	4065	4065	4065	4065	0
80	20241119	172400	208428425	4065	4065	4065	4065	0
81	20241119	172300	208428425	4065	4065	4065	4065	0
82	20241119	172200	208428425	4065	4065	4065	4065	0
83	20241119	172100	208428425	4065	4065	4065	4065	0
84	20241119	172000	208428425	4065	4065	4065	4065	0
85	20241119	171900	208428425	4065	4065	4065	4065	0
86	20241119	171800	208428425	4065	4065	4065	4065	0
87	20241119	171700	208428425	4065	4065	4065	4065	0
88	20241119	171600	208428425	4065	4065	4065	4065	0
89	20241119	171500	208428425	4065	4065	4065	4065	0
90	20241119	171400	208428425	4065	4065	4065	4065	0
91	20241119	171300	208428425	4065	4065	4065	4065	0
92	20241119	171200	208428425	4065	4065	4065	4065	787
93	20241119	171100	208428425	4065	4065	4065	4065	0
94	20241119	171000	208428425	4065	4065	4065	4065	0
95	20241119	170900	208428425	4065	4065	4065	4065	0
96	20241119	170800	208428425	4065	4065	4065	4065	0
97	20241119	170700	208428425	4065	4065	4065	4065	0
98	20241119	170600	208428425	4065	4065	4065	4065	0
99	20241119	170500	208428425	4065	4065	4065	4065	0
100	20241119	170400	208428425	4065	4065	4065	4065	0
101	20241119	170300	208428425	4065	4065	4065	4065	0
102	20241119	170200	208428425	4065	4065	4065	4065	0
103	20241119	170100	208428425	4065	4065	4065	4065	0
104	20241119	170000	208428425	4065	4065	4065	4065	0
105	20241119	165900	208428425	4065	4065	4065	4065	0
106	20241119	165800	208428425	4065	4065	4065	4065	0
107	20241119	165700	208428425	4065	4065	4065	4065	0
108	20241119	165600	208428425	4065	4065	4065	4065	0
109	20241119	165500	208428425	4065	4065	4065	4065	0
110	20241119	165400	208428425	4065	4065	4065	4065	0
111	20241119	165300	208428425	4065	4065	4065	4065	0
112	20241119	165200	208428425	4065	4065	4065	4065	0
113	20241119	165100	208428425	4065	4065	4065	4065	0
114	20241119	165000	208428425	4065	4065	4065	4065	0
115	20241119	164900	208428425	4065	4065	4065	4065	0
116	20241119	164800	208428425	4065	4065	4065	4065	0
117	20241119	164700	208428425	4065	4065	4065	4065	0
118	20241119	164600	208428425	4065	4065	4065	4065	0
119	20241119	164500	208428425	4065	4065	4065	4065	0
120	20241119	164400	208428425	4065	4065	4065	4065	0
121	20241119	164300	208428425	4065	4065	4065	4065	0
122	20241119	164200	208428425	4065	4065	4065	4065	787
123	20241119	164100	208428425	4065	4065	4065	4065	0
124	20241119	164000	208428425	4065	4065	4065	4065	0
125	20241119	163900	208428425	4065	4065	4065	4065	0
126	20241119	163800	208428425	4065	4065	4065	4065	0
127	20241119	163700	208428425	4065	4065	4065	4065	0
128	20241119	163600	208428425	4065	4065	4065	4065	0
129	20241119	163500	208428425	4065	4065	4065	4065	0
130	20241119	163400	208428425	4065	4065	4065	4065	0
131	20241119	163300	208428425	4065	4065	4065	4065	0
132	20241119	163200	208428425	4065	4065	4065	4065	0
133	20241119	163100	208428425	4065	4065	4065	4065	0
134	20241119	163000	208428425	4065	4065	4065	4065	0
135	20241119	162900	208428425	4065	4065	4065	4065	0
136	20241119	162800	208428425	4065	4065	4065	4065	0
137	20241119	162700	208428425	4065	4065	4065	4065	0
138	20241119	162600	208428425	4065	4065	4065	4065	0
139	20241119	162500	208428425	4065	4065	4065	4065	0
140	20241119	162400	208428425	4065	4065	4065	4065	0
141	20241119	162300	208428425	4065	4065	4065	4065	0
142	20241119	162200	208428425	4065	4065	4065	4065	0
143	20241119	162100	208428425	4065	4065	4065	4065	0
144	20241119	162000	208428425	4065	4065	4065	4065	0
145	20241119	161900	208428425	4065	4065	4065	4065	0
146	20241119	161800	208428425	4065	4065	4065	4065	0
147	20241119	161700	208428425	4065	4065	4065	4065	0
148	20241119	161600	208428425	4065	4065	4065	4065	0
149	20241119	161500	208428425	4065	4065	4065	4065	0
150	20241119	161400	208428425	4065	4065	4065	4065	0
151	20241119	161300	208428425	4065	4065	4065	4065	0
152	20241119	161200	208428425	4065	4065	4065	4065	787
153	20241119	161100	208428425	4065	4065	4065	4065	0
154	20241119	161000	208428425	4065	4065	4065	4065	0
155	20241119	160900	208428425	4065	4065	4065	4065	0
156	20241119	160800	208428425	4065	4065	4065	4065	0
157	20241119	160700	208428425	4065	4065	4065	4065	0
158	20241119	160600	208428425	4065	4065	4065	4065	0
159	20241119	160500	208428425	4065	4065	4065	4065	0
160	20241119	160400	208428425	4065	4065	4065	4065	0
161	20241119	160300	208428425	4065	4065	4065	4065	0
162	20241119	160200	208428425	4065	4065	4065	4065	0
163	20241119	160100	208428425	4065	4065	4065	4065	0
164	20241119	160000	208428425	4065	4065	4065	4065	0
165	20241119	155900	208428425	4065	4065	4065	4065	0
166	20241119	155800	208428425	4065	4065	4065	4065	0
167	20241119	155700	208428425	4065	4065	4065	4065	0
168	20241119	155600	208428425	4065	4065	4065	4065	0
169	20241119	155500	208428425	4065	4065	4065	4065	0
170	20241119	155400	208428425	4065	4065	4065	4065	0
171	20241119	155300	208428425	4065	4065	4065	4065	0
172	20241119	155200	208428425	4065	4065	4065	4065	0
173	20241119	155100	208428425	4065	4065	4065	4065	0
174	20241119	155000	208428425	4065	4065	4065	4065	0
175	20241119	154900	208428425	4065	4065	4065	4065	0
176	20241119	154800	208428425	4065	4065	4065	4065	0
177	20241119	154700	208428425	4065	4065	4065	4065	0
178	20241119	154600	208428425	4065	4065	4065	4065	0
179	20241119	154500	208428425	4065	4065	4065	4065	0
180	20241119	154400	208428425	4065	4065	4065	4065	0
181	20241119	154300	208428425	4065	4065	4065	4065	0
182	20241119	154200	208428425	4065	4065	4065	4065	787
183	20241119	154100	208428425	4065	4065	4065	4065	0
184	20241119	154000	208428425	4065	4065	4065	4065	0
185	20241119	153900	208428425	4065	4065	4065	4065	0
186	20241119	153800	208428425	4065	4065	4065	4065	0
187	20241119	153700	208428425	4065	4065	4065	4065	0
188	20241119	153600	208428425	4065	4065	4065	4065	0
189	20241119	153500	208428425	4065	4065	4065	4065	0
190	20241119	153400	208428425	4065	4065	4065	4065	0
191	20241119	153300	208428425	4065	4065	4065	4065	0
192	20241119	153200	208428425	4065	4065	4065	4065	0
193	20241119	153100	208428425	4065	4065	4065	4065	0
194	20241119	153000	208428425	4065	4065	4065	4065	787
195	20241119	152900	205229270	4060	4060	4060	4060	0
196	20241119	152800	205229270	4060	4060	4060	4060	0
197	20241119	152700	205229270	4060	4060	4060	4060	0
198	20241119	152600	205229270	4060	4060	4060	4060	0
199	20241119	152500	205229270	4060	4060	4060	4060	0
200	20241119	152400	205229270	4060	4060	4060	4060	0
201	20241119	152300	205229270	4060	4060	4060	4060	0
202	20241119	152200	205229270	4060	4060	4060	4060	0
203	20241119	152100	205229270	4060	4060	4060	4060	0
204	20241119	152000	205229270	4060	4060	4060	4060	0
205	20241119	151900	205229270	4060	4060	4060	4060	726
206	20241119	151800	202281710	4060	4060	4060	4060	0
207	20241119	151700	202281710	4060	4060	4060	4060	230
208	20241119	151600	201347910	4055	4060	4065	4055	993
209	20241119	151500	197313495	4055	4055	4055	4055	113
210	20241119	151400	196855280	4055	4050	4055	4050	93
211	20241119	151300	196478585	4055	4055	4055	4055	123
212	20241119	151200	195979820	4055	4055	4055	4055	15
213	20241119	151100	195918995	4055	4055	4055	4055	0
214	20241119	151000	195918995	4055	4055	4055	4055	122
215	20241119	150900	195424285	4050	4050	4050	4050	0
216	20241119	150800	195424285	4050	4050	4050	4050	0
217	20241119	150700	195424285	4050	4050	4050	4050	0
218	20241119	150600	195424285	4050	4050	4050	4050	0
219	20241119	150500	195424285	4050	4050	4050	4050	0
220	20241119	150400	195424285	4050	4050	4050	4050	540
221	20241119	150300	193237285	4045	4045	4045	4045	0
222	20241119	150200	193237285	4045	4045	4045	4045	0
223	20241119	150100	193237285	4045	4045	4045	4045	79
224	20241119	150000	192917730	4050	4050	4050	4050	0
225	20241119	145900	192917730	4050	4050	4050	4050	3
226	20241119	145800	192905580	4045	4045	4045	4045	464
227	20241119	145700	191028700	4045	4045	4045	4045	0
228	20241119	145600	191028700	4045	4045	4045	4045	0
229	20241119	145500	191028700	4045	4045	4045	4045	35
230	20241119	145400	190887125	4045	4045	4045	4045	20
231	20241119	145300	190806225	4045	4045	4045	4045	0
232	20241119	145200	190806225	4045	4045	4045	4045	15
233	20241119	145100	190745550	4045	4045	4045	4045	0
234	20241119	145000	190745550	4045	4045	4045	4045	1
235	20241119	144900	190741505	4045	4045	4045	4045	0
236	20241119	144800	190741505	4045	4045	4045	4045	0
237	20241119	144700	190741505	4045	4045	4045	4045	0
238	20241119	144600	190741505	4045	4045	4045	4045	25
239	20241119	144500	190640380	4045	4045	4045	4045	0
240	20241119	144400	190640380	4045	4045	4045	4045	0
241	20241119	144300	190640380	4045	4045	4045	4045	0
242	20241119	144200	190640380	4045	4045	4045	4045	13
243	20241119	144100	190587795	4045	4045	4045	4045	0
244	20241119	144000	190587795	4045	4045	4045	4045	0
245	20241119	143900	190587795	4045	4045	4045	4045	0
246	20241119	143800	190587795	4045	4045	4045	4045	0
247	20241119	143700	190587795	4045	4045	4045	4045	0
248	20241119	143600	190587795	4045	4040	4045	4040	30
249	20241119	143500	190466570	4040	4040	4040	4040	1
250	20241119	143400	190462530	4040	4040	4040	4040	0
251	20241119	143300	190462530	4040	4040	4040	4040	0
252	20241119	143200	190462530	4040	4040	4040	4040	24
253	20241119	143100	190365570	4035	4035	4035	4035	14
254	20241119	143000	190309080	4040	4040	4040	4040	0
255	20241119	142900	190309080	4040	4040	4040	4040	0
256	20241119	142800	190309080	4040	4040	4040	4040	0
257	20241119	142700	190309080	4040	4040	4040	4040	0
258	20241119	142600	190309080	4040	4035	4040	4035	2
259	20241119	142500	190301005	4040	4035	4040	4035	2
260	20241119	142400	190292930	4035	4035	4035	4035	1
261	20241119	142300	190288895	4040	4040	4040	4040	1
262	20241119	142200	190284855	4040	4040	4040	4040	99
263	20241119	142100	189884895	4040	4040	4040	4040	0
264	20241119	142000	189884895	4040	4040	4040	4040	15
265	20241119	141900	189824295	4035	4035	4035	4035	0
266	20241119	141800	189824295	4035	4035	4035	4035	0
267	20241119	141700	189824295	4035	4035	4035	4035	0
268	20241119	141600	189824295	4035	4035	4035	4035	0
269	20241119	141500	189824295	4035	4035	4035	4035	0
270	20241119	141400	189824295	4035	4035	4035	4035	0
271	20241119	141300	189824295	4035	4035	4035	4035	0
272	20241119	141200	189824295	4035	4035	4035	4035	0
273	20241119	141100	189824295	4035	4035	4035	4035	0
274	20241119	141000	189824295	4035	4035	4035	4035	0
275	20241119	140900	189824295	4035	4035	4035	4035	0
276	20241119	140800	189824295	4035	4035	4035	4035	0
277	20241119	140700	189824295	4035	4035	4035	4035	0
278	20241119	140600	189824295	4035	4035	4035	4035	0
279	20241119	140500	189824295	4035	4035	4035	4035	481
280	20241119	140400	187883460	4035	4035	4035	4035	0
281	20241119	140300	187883460	4035	4035	4035	4035	0
282	20241119	140200	187883460	4035	4035	4035	4035	22
283	20241119	140100	187794690	4035	4035	4035	4035	0
284	20241119	140000	187794690	4035	4045	4045	4035	204
285	20241119	135900	186971510	4030	4045	4045	4030	3524
286	20241119	135800	172750745	4045	4045	4045	4045	1970
287	20241119	135700	164782095	4045	4045	4045	4045	2
288	20241119	135600	164774005	4045	4050	4050	4045	3001
289	20241119	135500	152632675	4055	4060	4060	4055	694
290	20241119	135400	149815090	4060	4060	4060	4060	159
291	20241119	135300	149169550	4065	4065	4065	4065	260
292	20241119	135200	148112650	4075	4075	4075	4075	13
293	20241119	135100	148059675	4075	4075	4075	4075	0
294	20241119	135000	148059675	4075	4070	4075	4070	42
295	20241119	134900	147888730	4075	4075	4075	4075	1329
296	20241119	134800	142473055	4075	4075	4075	4075	0
297	20241119	134700	142473055	4075	4075	4075	4075	0
298	20241119	134600	142473055	4075	4075	4075	4075	500
299	20241119	134500	140435555	4075	4075	4075	4075	0
300	20241119	134400	140435555	4075	4080	4080	4075	66
301	20241119	134300	140166320	4080	4085	4085	4080	1193
302	20241119	134200	135295435	4090	4085	4090	4085	18
303	20241119	134100	135221895	4085	4085	4085	4085	25
304	20241119	134000	135119770	4085	4080	4085	4080	54
305	20241119	133900	134899185	4085	4085	4085	4085	0
306	20241119	133800	134899185	4085	4085	4085	4085	0
307	20241119	133700	134899185	4085	4085	4085	4085	12
308	20241119	133600	134850165	4085	4085	4085	4085	0
309	20241119	133500	134850165	4085	4085	4085	4085	0
310	20241119	133400	134850165	4085	4085	4085	4085	1
311	20241119	133300	134846080	4085	4085	4090	4085	19
312	20241119	133200	134768460	4085	4090	4090	4085	12
313	20241119	133100	134719385	4090	4090	4090	4090	0
314	20241119	133000	134719385	4090	4090	4090	4090	0
315	20241119	132900	134719385	4090	4095	4095	4090	1088
316	20241119	132800	130269460	4090	4090	4090	4090	10
317	20241119	132700	130228560	4090	4095	4095	4090	88
318	20241119	132600	129868380	4090	4090	4090	4090	176
319	20241119	132500	129148540	4090	4085	4090	4085	503
320	20241119	132400	127091295	4085	4080	4085	4080	1142
321	20241119	132300	122429375	4075	4075	4075	4075	203
322	20241119	132200	121602150	4075	4080	4080	4075	35
323	20241119	132100	121459475	4075	4075	4075	4075	351
324	20241119	132000	120029150	4075	4075	4075	4075	268
325	20241119	131900	118937050	4075	4075	4075	4075	0
326	20241119	131800	118937050	4075	4075	4075	4075	14
327	20241119	131700	118880000	4075	4075	4075	4075	0
328	20241119	131600	118880000	4075	4070	4075	4070	77
329	20241119	131500	118566600	4070	4070	4070	4070	0
330	20241119	131400	118566600	4070	4070	4070	4070	0
331	20241119	131300	118566600	4070	4070	4070	4070	376
332	20241119	131200	117036280	4065	4060	4065	4060	244
333	20241119	131100	116045435	4050	4050	4050	4050	0
334	20241119	131000	116045435	4050	4050	4050	4050	0
335	20241119	130900	116045435	4050	4050	4050	4050	0
336	20241119	130800	116045435	4050	4050	4050	4050	0
337	20241119	130700	116045435	4050	4050	4050	4050	0
338	20241119	130600	116045435	4050	4050	4050	4050	0
339	20241119	130500	116045435	4050	4050	4050	4050	22
340	20241119	130400	115956335	4050	4050	4050	4050	29
341	20241119	130300	115838885	4050	4050	4050	4050	0
342	20241119	130200	115838885	4050	4050	4050	4050	25
343	20241119	130100	115737635	4050	4050	4050	4050	0
344	20241119	130000	115737635	4050	4050	4050	4050	42
345	20241119	125900	115567535	4050	4050	4050	4050	0
346	20241119	125800	115567535	4050	4050	4050	4050	11
347	20241119	125700	115522985	4040	4040	4040	4040	10
348	20241119	125600	115482585	4040	4040	4040	4040	0
349	20241119	125500	115482585	4040	4020	4040	4020	69
350	20241119	125400	115204685	4030	4030	4030	4030	10
351	20241119	125300	115164385	4020	4020	4020	4020	0
352	20241119	125200	115164385	4020	4020	4020	4020	0
353	20241119	125100	115164385	4020	4020	4020	4020	0
354	20241119	125000	115164385	4020	4020	4020	4020	0
355	20241119	124900	115164385	4020	4020	4020	4020	0
356	20241119	124800	115164385	4020	4020	4020	4020	0
357	20241119	124700	115164385	4020	4020	4020	4020	8
358	20241119	124600	115132225	4030	4030	4030	4030	1
359	20241119	124500	115128195	4030	4030	4030	4030	0
360	20241119	124400	115128195	4030	4020	4030	4020	59
361	20241119	124300	114891005	4015	4015	4020	4015	14
362	20241119	124200	114834790	4020	4020	4025	4010	28
363	20241119	124100	114722200	4025	4040	4040	4020	49
364	20241119	124000	114524905	4040	4040	4040	4040	45
365	20241119	123900	114343105	4045	4045	4045	4045	12
366	20241119	123800	114294565	4045	4045	4045	4045	0
367	20241119	123700	114294565	4045	4045	4045	4045	0
368	20241119	123600	114294565	4045	4045	4045	4045	2
369	20241119	123500	114286475	4050	4050	4050	4050	0
370	20241119	123400	114286475	4050	4050	4050	4050	1
371	20241119	123300	114282425	4050	4050	4050	4050	50
372	20241119	123200	114079925	4050	4050	4050	4050	13
373	20241119	123100	114027275	4055	4055	4055	4055	0
374	20241119	123000	114027275	4055	4050	4055	4045	140
375	20241119	122900	113460280	4055	4055	4055	4055	48
376	20241119	122800	113265640	4055	4060	4060	4055	38
377	20241119	122700	113111545	4060	4060	4060	4060	0
378	20241119	122600	113111545	4060	4060	4060	4060	54
379	20241119	122500	112892305	4065	4065	4065	4065	1
380	20241119	122400	112888240	4065	4065	4065	4065	0
381	20241119	122300	112888240	4065	4065	4065	4065	5
382	20241119	122200	112867915	4060	4065	4065	4060	26
383	20241119	122100	112762250	4060	4060	4060	4060	5
384	20241119	122000	112741950	4060	4065	4065	4060	8
385	20241119	121900	112709460	4060	4060	4060	4060	0
386	20241119	121800	112709460	4060	4060	4060	4060	107
387	20241119	121700	112275040	4060	4060	4060	4060	7
388	20241119	121600	112246620	4060	4060	4060	4060	106
389	20241119	121500	111816260	4065	4065	4065	4065	0
390	20241119	121400	111816260	4065	4065	4065	4065	0
391	20241119	121300	111816260	4065	4065	4065	4065	0
392	20241119	121200	111816260	4065	4065	4065	4065	164
393	20241119	121100	111149600	4065	4065	4065	4065	0
394	20241119	121000	111149600	4065	4065	4065	4065	0
395	20241119	120900	111149600	4065	4065	4065	4065	0
396	20241119	120800	111149600	4065	4065	4065	4065	0
397	20241119	120700	111149600	4065	4065	4065	4065	0
398	20241119	120600	111149600	4065	4070	4070	4065	554
399	20241119	120500	108897585	4070	4070	4070	4070	10
400	20241119	120400	108856885	4065	4065	4065	4065	88
401	20241119	120300	108499165	4065	4065	4065	4065	5
402	20241119	120200	108478840	4070	4070	4070	4070	14
403	20241119	120100	108421860	4070	4070	4070	4070	0
404	20241119	120000	108421860	4070	4070	4070	4070	1
405	20241119	115900	108417790	4065	4065	4065	4065	0
406	20241119	115800	108417790	4065	4065	4065	4065	0
407	20241119	115700	108417790	4065	4065	4065	4065	0
408	20241119	115600	108417790	4065	4065	4065	4065	0
409	20241119	115500	108417790	4065	4065	4065	4065	0
410	20241119	115400	108417790	4065	4065	4065	4065	44
411	20241119	115300	108238930	4070	4070	4070	4070	0
412	20241119	115200	108238930	4070	4070	4070	4070	956
413	20241119	115100	104348010	4070	4070	4070	4070	0
414	20241119	115000	104348010	4070	4070	4070	4070	0
415	20241119	114900	104348010	4070	4075	4075	4070	165
416	20241119	114800	103675710	4070	4070	4070	4070	24
417	20241119	114700	103578030	4065	4065	4065	4065	15
418	20241119	114600	103517055	4070	4070	4070	4070	0
419	20241119	114500	103517055	4070	4070	4070	4070	24
420	20241119	114400	103419375	4070	4070	4070	4070	0
421	20241119	114300	103419375	4070	4070	4070	4070	0
422	20241119	114200	103419375	4070	4070	4070	4070	15
423	20241119	114100	103358325	4070	4070	4070	4070	24
424	20241119	114000	103260645	4070	4070	4070	4070	0
425	20241119	113900	103260645	4070	4070	4070	4070	44
426	20241119	113800	103081565	4070	4070	4070	4070	0
427	20241119	113700	103081565	4070	4070	4070	4070	0
428	20241119	113600	103081565	4070	4070	4070	4070	2
429	20241119	113500	103073425	4070	4070	4070	4070	0
430	20241119	113400	103073425	4070	4070	4070	4070	0
431	20241119	113300	103073425	4070	4070	4070	4070	21
432	20241119	113200	102987955	4075	4075	4075	4075	13
433	20241119	113100	102934980	4075	4075	4075	4075	0
434	20241119	113000	102934980	4075	4075	4075	4075	0
435	20241119	112900	102934980	4075	4075	4075	4075	0
436	20241119	112800	102934980	4075	4075	4075	4075	2
437	20241119	112700	102926830	4075	4075	4075	4075	92
438	20241119	112600	102551930	4070	4070	4070	4070	23
439	20241119	112500	102458320	4070	4070	4070	4070	497
440	20241119	112400	100435530	4070	4070	4070	4070	3
441	20241119	112300	100423320	4070	4070	4070	4070	0
442	20241119	112200	100423320	4070	4070	4070	4070	14
443	20241119	112100	100366340	4070	4070	4070	4070	0
444	20241119	112000	100366340	4070	4070	4070	4070	15
445	20241119	111900	100305290	4065	4065	4065	4065	32
446	20241119	111800	100175210	4065	4065	4065	4065	0
447	20241119	111700	100175210	4065	4065	4065	4065	300
448	20241119	111600	98955710	4065	4065	4065	4065	0
449	20241119	111500	98955710	4065	4065	4065	4065	0
450	20241119	111400	98955710	4065	4065	4065	4065	0
451	20241119	111300	98955710	4065	4065	4065	4065	61
452	20241119	111200	98707745	4065	4065	4065	4065	0
453	20241119	111100	98707745	4065	4065	4065	4065	39
454	20241119	111000	98549210	4065	4065	4070	4065	76
455	20241119	110900	98240265	4065	4065	4065	4065	0
456	20241119	110800	98240265	4065	4075	4075	4065	474
457	20241119	110700	96310275	4075	4075	4075	4075	0
458	20241119	110600	96310275	4075	4075	4075	4075	0
459	20241119	110500	96310275	4075	4075	4075	4075	0
460	20241119	110400	96310275	4075	4075	4075	4075	50
461	20241119	110300	96106525	4070	4070	4070	4070	300
462	20241119	110200	94885525	4075	4075	4075	4075	13
463	20241119	110100	94832550	4075	4075	4075	4075	0
464	20241119	110000	94832550	4075	4070	4080	4070	2413
465	20241119	105900	84994335	4065	4065	4065	4065	0
466	20241119	105800	84994335	4065	4060	4065	4060	127
467	20241119	105700	84478170	4050	4050	4050	4050	0
468	20241119	105600	84478170	4050	4050	4050	4050	0
469	20241119	105500	84478170	4050	4050	4050	4050	0
470	20241119	105400	84478170	4050	4050	4050	4050	0
471	20241119	105300	84478170	4050	4060	4075	4050	962
472	20241119	105200	80562860	4050	4050	4050	4050	58
473	20241119	105100	80327960	4050	4050	4050	4050	0
474	20241119	105000	80327960	4050	4050	4050	4050	0
475	20241119	104900	80327960	4050	4050	4050	4050	140
476	20241119	104800	79760960	4050	4050	4050	4050	0
477	20241119	104700	79760960	4050	4050	4050	4050	0
478	20241119	104600	79760960	4050	4050	4050	4050	3
479	20241119	104500	79748810	4050	4050	4050	4050	0
480	20241119	104400	79748810	4050	4050	4050	4050	17
481	20241119	104300	79679960	4070	4070	4070	4070	0
482	20241119	104200	79679960	4070	4040	4070	4040	1000
483	20241119	104100	75623610	4040	4040	4040	4040	0
484	20241119	104000	75623610	4040	4065	4065	4040	7049
485	20241119	103900	47086495	4060	4060	4060	4060	91
486	20241119	103800	46717035	4065	4065	4065	4065	0
487	20241119	103700	46717035	4065	4065	4065	4065	0
488	20241119	103600	46717035	4065	4070	4070	4065	65
489	20241119	103500	46452805	4070	4070	4070	4070	1
490	20241119	103400	46448735	4070	4065	4070	4065	62
491	20241119	103300	46196640	4070	4070	4070	4070	1
492	20241119	103200	46192570	4060	4060	4060	4060	1
493	20241119	103100	46188510	4060	4060	4060	4060	0
494	20241119	103000	46188510	4060	4060	4060	4060	0
495	20241119	102900	46188510	4060	4060	4060	4060	0
496	20241119	102800	46188510	4060	4060	4060	4060	350
497	20241119	102700	44767510	4060	4060	4060	4060	0
498	20241119	102600	44767510	4060	4060	4060	4060	51
499	20241119	102500	44560450	4060	4060	4060	4060	120
500	20241119	102400	44073250	4060	4060	4060	4060	6
501	20241119	102300	44048890	4050	4050	4050	4050	7
502	20241119	102200	44020540	4060	4060	4060	4060	13
503	20241119	102100	43967760	4060	4055	4060	4055	102
504	20241119	102000	43554140	4055	4055	4055	4055	0
505	20241119	101900	43554140	4055	4055	4055	4055	2
506	20241119	101800	43546030	4055	4055	4055	4055	0
507	20241119	101700	43546030	4055	4055	4055	4055	10
508	20241119	101600	43505480	4055	4055	4055	4055	11
509	20241119	101500	43460875	4050	4050	4050	4050	50
510	20241119	101400	43258375	4050	4050	4050	4050	0
511	20241119	101300	43258375	4050	4050	4050	4050	2
512	20241119	101200	43250275	4055	4055	4055	4055	15
513	20241119	101100	43189450	4055	4055	4055	4055	0
514	20241119	101000	43189450	4055	4055	4055	4055	0
515	20241119	100900	43189450	4055	4055	4055	4055	0
516	20241119	100800	43189450	4055	4055	4055	4055	1
517	20241119	100700	43185395	4055	4055	4055	4055	0
518	20241119	100600	43185395	4055	4055	4055	4055	20
519	20241119	100500	43104295	4055	4055	4055	4055	0
520	20241119	100400	43104295	4055	4055	4055	4055	2
521	20241119	100300	43096185	4055	4055	4055	4055	0
522	20241119	100200	43096185	4055	4060	4060	4055	73
523	20241119	100100	42800105	4060	4060	4060	4060	0
524	20241119	100000	42800105	4060	4060	4060	4060	0
525	20241119	095900	42800105	4060	4060	4060	4060	0
526	20241119	095800	42800105	4060	4060	4060	4060	1
527	20241119	095700	42796045	4060	4060	4060	4060	2
528	20241119	095600	42787925	4045	4045	4045	4045	0
529	20241119	095500	42787925	4045	4045	4045	4045	0
530	20241119	095400	42787925	4045	4045	4045	4045	0
531	20241119	095300	42787925	4045	4050	4050	4045	2080
532	20241119	095200	34370460	4050	4050	4050	4050	0
533	20241119	095100	34370460	4050	4050	4050	4050	0
534	20241119	095000	34370460	4050	4050	4050	4050	24
535	20241119	094900	34273260	4050	4050	4050	4050	5
536	20241119	094800	34253010	4050	4050	4050	4050	0
537	20241119	094700	34253010	4050	4050	4050	4050	1
538	20241119	094600	34248960	4050	4050	4050	4050	7
539	20241119	094500	34220610	4070	4060	4070	4060	74
540	20241119	094400	33919850	4060	4050	4060	4050	479
541	20241119	094300	31978585	4050	4040	4050	4040	16
542	20241119	094200	31913915	4040	4030	4040	4030	1190
543	20241119	094100	27118050	4030	4030	4030	4025	3
544	20241119	094000	27105965	4010	4010	4010	4010	1
545	20241119	093900	27101955	4025	4025	4025	4025	120
546	20241119	093800	26618955	4025	4025	4025	4025	2
547	20241119	093700	26610905	4025	4025	4025	4025	1
548	20241119	093600	26606880	4025	4025	4025	4025	1
549	20241119	093500	26602855	4025	4025	4025	4025	1
550	20241119	093400	26598830	4025	4025	4025	4025	13
551	20241119	093300	26546505	4025	4025	4025	4025	0
552	20241119	093200	26546505	4025	4025	4025	4025	1
553	20241119	093100	26542480	3995	3980	4000	3980	1109
554	20241119	093000	22122695	3970	3985	3985	3970	537
555	20241119	092900	19987590	3990	3990	3990	3990	2
556	20241119	092800	19979610	3995	3990	3995	3990	31
557	20241119	092700	19855915	3990	3995	3995	3990	2
558	20241119	092600	19847930	3995	3995	3995	3995	0
559	20241119	092500	19847930	3995	3995	3995	3995	1
560	20241119	092400	19843935	3995	3995	3995	3995	1155
561	20241119	092300	15229710	3995	3995	3995	3995	170
562	20241119	092200	14550560	4000	4000	4000	4000	16
563	20241119	092100	14486560	4000	4000	4000	4000	1
564	20241119	092000	14482560	4000	4000	4000	4000	1
565	20241119	091900	14478560	4000	4000	4000	4000	0
566	20241119	091800	14478560	4000	4000	4000	4000	1
567	20241119	091700	14474560	4000	3990	4000	3990	6
568	20241119	091600	14450610	3990	4000	4000	3990	1054
569	20241119	091500	10237170	4010	4000	4020	4000	165
570	20241119	091400	9577130	4005	4025	4025	4005	715
571	20241119	091300	6700135	4030	4030	4030	4030	51
572	20241119	091200	6494605	4030	4025	4030	4025	11
573	20241119	091100	6450280	4030	4030	4030	4030	1
574	20241119	091000	6446250	4030	4030	4030	4030	1
575	20241119	090900	6442220	4030	4030	4030	4030	0
576	20241119	090800	6442220	4030	4030	4030	4030	1
577	20241119	090700	6438190	4030	4030	4030	4030	1
578	20241119	090600	6434160	4030	4030	4030	4030	1
579	20241119	090500	6430130	4030	4010	4030	4010	201
580	20241119	090400	5624100	4005	4030	4030	4005	51
581	20241119	090300	5419820	4035	4035	4035	4035	1
582	20241119	090200	5415785	4000	4005	4005	4000	166
583	20241119	090100	4751060	4005	4030	4030	4005	691
584	20241119	090000	1979075	4035	4055	4055	4030	389