KissMeData/063440/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193900	107837629	1378	1378	1378	1378	5997
3	20241119	193800	107837629	1378	1378	1378	1378	0
4	20241119	193700	107837629	1378	1378	1378	1378	0
5	20241119	193600	107837629	1378	1378	1378	1378	0
6	20241119	193500	107837629	1378	1378	1378	1378	0
7	20241119	193400	107837629	1378	1378	1378	1378	0
8	20241119	193300	107837629	1378	1378	1378	1378	0
9	20241119	193200	107837629	1378	1378	1378	1378	0
10	20241119	193100	107837629	1378	1378	1378	1378	0
11	20241119	193000	107837629	1378	1378	1378	1378	0
12	20241119	192900	107837629	1378	1378	1378	1378	0
13	20241119	192800	107837629	1378	1378	1378	1378	0
14	20241119	192700	107837629	1378	1378	1378	1378	0
15	20241119	192600	107837629	1378	1378	1378	1378	0
16	20241119	192500	107837629	1378	1378	1378	1378	0
17	20241119	192400	107837629	1378	1378	1378	1378	0
18	20241119	192300	107837629	1378	1378	1378	1378	0
19	20241119	192200	107837629	1378	1378	1378	1378	0
20	20241119	192100	107837629	1378	1378	1378	1378	0
21	20241119	192000	107837629	1378	1378	1378	1378	0
22	20241119	191900	107837629	1378	1378	1378	1378	0
23	20241119	191800	107837629	1378	1378	1378	1378	0
24	20241119	191700	107837629	1378	1378	1378	1378	0
25	20241119	191600	107837629	1378	1378	1378	1378	0
26	20241119	191500	107837629	1378	1378	1378	1378	0
27	20241119	191400	107837629	1378	1378	1378	1378	0
28	20241119	191300	107837629	1378	1378	1378	1378	0
29	20241119	191200	107837629	1378	1378	1378	1378	0
30	20241119	191100	107837629	1378	1378	1378	1378	0
31	20241119	191000	107837629	1378	1378	1378	1378	0
32	20241119	190900	107837629	1378	1378	1378	1378	5997
33	20241119	190800	107837629	1378	1378	1378	1378	0
34	20241119	190700	107837629	1378	1378	1378	1378	0
35	20241119	190600	107837629	1378	1378	1378	1378	0
36	20241119	190500	107837629	1378	1378	1378	1378	0
37	20241119	190400	107837629	1378	1378	1378	1378	0
38	20241119	190300	107837629	1378	1378	1378	1378	0
39	20241119	190200	107837629	1378	1378	1378	1378	0
40	20241119	190100	107837629	1378	1378	1378	1378	0
41	20241119	190000	107837629	1378	1378	1378	1378	0
42	20241119	185900	107837629	1378	1378	1378	1378	0
43	20241119	185800	107837629	1378	1378	1378	1378	0
44	20241119	185700	107837629	1378	1378	1378	1378	0
45	20241119	185600	107837629	1378	1378	1378	1378	0
46	20241119	185500	107837629	1378	1378	1378	1378	0
47	20241119	185400	107837629	1378	1378	1378	1378	0
48	20241119	185300	107837629	1378	1378	1378	1378	0
49	20241119	185200	107837629	1378	1378	1378	1378	0
50	20241119	185100	107837629	1378	1378	1378	1378	0
51	20241119	185000	107837629	1378	1378	1378	1378	0
52	20241119	184900	107837629	1378	1378	1378	1378	0
53	20241119	184800	107837629	1378	1378	1378	1378	0
54	20241119	184700	107837629	1378	1378	1378	1378	0
55	20241119	184600	107837629	1378	1378	1378	1378	0
56	20241119	184500	107837629	1378	1378	1378	1378	0
57	20241119	184400	107837629	1378	1378	1378	1378	0
58	20241119	184300	107837629	1378	1378	1378	1378	0
59	20241119	184200	107837629	1378	1378	1378	1378	0
60	20241119	184100	107837629	1378	1378	1378	1378	0
61	20241119	184000	107837629	1378	1378	1378	1378	0
62	20241119	183900	107837629	1378	1378	1378	1378	5997
63	20241119	183800	107837629	1378	1378	1378	1378	0
64	20241119	183700	107837629	1378	1378	1378	1378	0
65	20241119	183600	107837629	1378	1378	1378	1378	0
66	20241119	183500	107837629	1378	1378	1378	1378	0
67	20241119	183400	107837629	1378	1378	1378	1378	0
68	20241119	183300	107837629	1378	1378	1378	1378	0
69	20241119	183200	107837629	1378	1378	1378	1378	0
70	20241119	183100	107837629	1378	1378	1378	1378	0
71	20241119	183000	107837629	1378	1378	1378	1378	0
72	20241119	182900	107837629	1378	1378	1378	1378	0
73	20241119	182800	107837629	1378	1378	1378	1378	0
74	20241119	182700	107837629	1378	1378	1378	1378	0
75	20241119	182600	107837629	1378	1378	1378	1378	0
76	20241119	182500	107837629	1378	1378	1378	1378	0
77	20241119	182400	107837629	1378	1378	1378	1378	0
78	20241119	182300	107837629	1378	1378	1378	1378	0
79	20241119	182200	107837629	1378	1378	1378	1378	0
80	20241119	182100	107837629	1378	1378	1378	1378	0
81	20241119	182000	107837629	1378	1378	1378	1378	0
82	20241119	181900	107837629	1378	1378	1378	1378	0
83	20241119	181800	107837629	1378	1378	1378	1378	0
84	20241119	181700	107837629	1378	1378	1378	1378	0
85	20241119	181600	107837629	1378	1378	1378	1378	0
86	20241119	181500	107837629	1378	1378	1378	1378	0
87	20241119	181400	107837629	1378	1378	1378	1378	0
88	20241119	181300	107837629	1378	1378	1378	1378	0
89	20241119	181200	107837629	1378	1378	1378	1378	0
90	20241119	181100	107837629	1378	1378	1378	1378	0
91	20241119	181000	107837629	1378	1378	1378	1378	0
92	20241119	180900	107837629	1378	1378	1378	1378	5997
93	20241119	180800	107837629	1378	1378	1378	1378	0
94	20241119	180700	107837629	1378	1378	1378	1378	0
95	20241119	180600	107837629	1378	1378	1378	1378	0
96	20241119	180500	107837629	1378	1378	1378	1378	0
97	20241119	180400	107837629	1378	1378	1378	1378	0
98	20241119	180300	107837629	1378	1378	1378	1378	0
99	20241119	180200	107837629	1378	1378	1378	1378	0
100	20241119	180100	107837629	1378	1378	1378	1378	0
101	20241119	180000	107837629	1378	1378	1378	1378	0
102	20241119	175900	107837629	1378	1378	1378	1378	0
103	20241119	175800	107837629	1378	1378	1378	1378	0
104	20241119	175700	107837629	1378	1378	1378	1378	0
105	20241119	175600	107837629	1378	1378	1378	1378	0
106	20241119	175500	107837629	1378	1378	1378	1378	0
107	20241119	175400	107837629	1378	1378	1378	1378	0
108	20241119	175300	107837629	1378	1378	1378	1378	0
109	20241119	175200	107837629	1378	1378	1378	1378	0
110	20241119	175100	107837629	1378	1378	1378	1378	0
111	20241119	175000	107837629	1378	1378	1378	1378	0
112	20241119	174900	107837629	1378	1378	1378	1378	0
113	20241119	174800	107837629	1378	1378	1378	1378	0
114	20241119	174700	107837629	1378	1378	1378	1378	0
115	20241119	174600	107837629	1378	1378	1378	1378	0
116	20241119	174500	107837629	1378	1378	1378	1378	0
117	20241119	174400	107837629	1378	1378	1378	1378	0
118	20241119	174300	107837629	1378	1378	1378	1378	0
119	20241119	174200	107837629	1378	1378	1378	1378	0
120	20241119	174100	107837629	1378	1378	1378	1378	0
121	20241119	174000	107837629	1378	1378	1378	1378	0
122	20241119	173900	107837629	1378	1378	1378	1378	5997
123	20241119	173800	107837629	1378	1378	1378	1378	0
124	20241119	173700	107837629	1378	1378	1378	1378	0
125	20241119	173600	107837629	1378	1378	1378	1378	0
126	20241119	173500	107837629	1378	1378	1378	1378	0
127	20241119	173400	107837629	1378	1378	1378	1378	0
128	20241119	173300	107837629	1378	1378	1378	1378	0
129	20241119	173200	107837629	1378	1378	1378	1378	0
130	20241119	173100	107837629	1378	1378	1378	1378	0
131	20241119	173000	107837629	1378	1378	1378	1378	0
132	20241119	172900	107837629	1378	1378	1378	1378	0
133	20241119	172800	107837629	1378	1378	1378	1378	0
134	20241119	172700	107837629	1378	1378	1378	1378	0
135	20241119	172600	107837629	1378	1378	1378	1378	0
136	20241119	172500	107837629	1378	1378	1378	1378	0
137	20241119	172400	107837629	1378	1378	1378	1378	0
138	20241119	172300	107837629	1378	1378	1378	1378	0
139	20241119	172200	107837629	1378	1378	1378	1378	0
140	20241119	172100	107837629	1378	1378	1378	1378	0
141	20241119	172000	107837629	1378	1378	1378	1378	0
142	20241119	171900	107837629	1378	1378	1378	1378	0
143	20241119	171800	107837629	1378	1378	1378	1378	0
144	20241119	171700	107837629	1378	1378	1378	1378	0
145	20241119	171600	107837629	1378	1378	1378	1378	0
146	20241119	171500	107837629	1378	1378	1378	1378	0
147	20241119	171400	107837629	1378	1378	1378	1378	0
148	20241119	171300	107837629	1378	1378	1378	1378	0
149	20241119	171200	107837629	1378	1378	1378	1378	0
150	20241119	171100	107837629	1378	1378	1378	1378	0
151	20241119	171000	107837629	1378	1378	1378	1378	0
152	20241119	170900	107837629	1378	1378	1378	1378	5997
153	20241119	170800	107837629	1378	1378	1378	1378	0
154	20241119	170700	107837629	1378	1378	1378	1378	0
155	20241119	170600	107837629	1378	1378	1378	1378	0
156	20241119	170500	107837629	1378	1378	1378	1378	0
157	20241119	170400	107837629	1378	1378	1378	1378	0
158	20241119	170300	107837629	1378	1378	1378	1378	0
159	20241119	170200	107837629	1378	1378	1378	1378	0
160	20241119	170100	107837629	1378	1378	1378	1378	0
161	20241119	170000	107837629	1378	1378	1378	1378	0
162	20241119	165900	107837629	1378	1378	1378	1378	0
163	20241119	165800	107837629	1378	1378	1378	1378	0
164	20241119	165700	107837629	1378	1378	1378	1378	0
165	20241119	165600	107837629	1378	1378	1378	1378	0
166	20241119	165500	107837629	1378	1378	1378	1378	0
167	20241119	165400	107837629	1378	1378	1378	1378	0
168	20241119	165300	107837629	1378	1378	1378	1378	0
169	20241119	165200	107837629	1378	1378	1378	1378	0
170	20241119	165100	107837629	1378	1378	1378	1378	0
171	20241119	165000	107837629	1378	1378	1378	1378	0
172	20241119	164900	107837629	1378	1378	1378	1378	0
173	20241119	164800	107837629	1378	1378	1378	1378	0
174	20241119	164700	107837629	1378	1378	1378	1378	0
175	20241119	164600	107837629	1378	1378	1378	1378	0
176	20241119	164500	107837629	1378	1378	1378	1378	0
177	20241119	164400	107837629	1378	1378	1378	1378	0
178	20241119	164300	107837629	1378	1378	1378	1378	0
179	20241119	164200	107837629	1378	1378	1378	1378	0
180	20241119	164100	107837629	1378	1378	1378	1378	0
181	20241119	164000	107837629	1378	1378	1378	1378	0
182	20241119	163900	107837629	1378	1378	1378	1378	5997
183	20241119	163800	107837629	1378	1378	1378	1378	0
184	20241119	163700	107837629	1378	1378	1378	1378	0
185	20241119	163600	107837629	1378	1378	1378	1378	0
186	20241119	163500	107837629	1378	1378	1378	1378	0
187	20241119	163400	107837629	1378	1378	1378	1378	0
188	20241119	163300	107837629	1378	1378	1378	1378	0
189	20241119	163200	107837629	1378	1378	1378	1378	0
190	20241119	163100	107837629	1378	1378	1378	1378	0
191	20241119	163000	107837629	1378	1378	1378	1378	0
192	20241119	162900	107837629	1378	1378	1378	1378	0
193	20241119	162800	107837629	1378	1378	1378	1378	0
194	20241119	162700	107837629	1378	1378	1378	1378	0
195	20241119	162600	107837629	1378	1378	1378	1378	0
196	20241119	162500	107837629	1378	1378	1378	1378	0
197	20241119	162400	107837629	1378	1378	1378	1378	0
198	20241119	162300	107837629	1378	1378	1378	1378	0
199	20241119	162200	107837629	1378	1378	1378	1378	0
200	20241119	162100	107837629	1378	1378	1378	1378	0
201	20241119	162000	107837629	1378	1378	1378	1378	0
202	20241119	161900	107837629	1378	1378	1378	1378	0
203	20241119	161800	107837629	1378	1378	1378	1378	0
204	20241119	161700	107837629	1378	1378	1378	1378	0
205	20241119	161600	107837629	1378	1378	1378	1378	0
206	20241119	161500	107837629	1378	1378	1378	1378	0
207	20241119	161400	107837629	1378	1378	1378	1378	0
208	20241119	161300	107837629	1378	1378	1378	1378	0
209	20241119	161200	107837629	1378	1378	1378	1378	0
210	20241119	161100	107837629	1378	1378	1378	1378	0
211	20241119	161000	107837629	1378	1378	1378	1378	0
212	20241119	160900	107837629	1378	1378	1378	1378	5997
213	20241119	160800	107837629	1378	1378	1378	1378	0
214	20241119	160700	107837629	1378	1378	1378	1378	0
215	20241119	160600	107837629	1378	1378	1378	1378	0
216	20241119	160500	107837629	1378	1378	1378	1378	0
217	20241119	160400	107837629	1378	1378	1378	1378	0
218	20241119	160300	107837629	1378	1378	1378	1378	0
219	20241119	160200	107837629	1378	1378	1378	1378	0
220	20241119	160100	107837629	1378	1378	1378	1378	0
221	20241119	160000	107837629	1378	1378	1378	1378	0
222	20241119	155900	107837629	1378	1378	1378	1378	0
223	20241119	155800	107837629	1378	1378	1378	1378	0
224	20241119	155700	107837629	1378	1378	1378	1378	0
225	20241119	155600	107837629	1378	1378	1378	1378	0
226	20241119	155500	107837629	1378	1378	1378	1378	0
227	20241119	155400	107837629	1378	1378	1378	1378	0
228	20241119	155300	107837629	1378	1378	1378	1378	0
229	20241119	155200	107837629	1378	1378	1378	1378	0
230	20241119	155100	107837629	1378	1378	1378	1378	0
231	20241119	155000	107837629	1378	1378	1378	1378	0
232	20241119	154900	107837629	1378	1378	1378	1378	0
233	20241119	154800	107837629	1378	1378	1378	1378	0
234	20241119	154700	107837629	1378	1378	1378	1378	0
235	20241119	154600	107837629	1378	1378	1378	1378	0
236	20241119	154500	107837629	1378	1378	1378	1378	0
237	20241119	154400	107837629	1378	1378	1378	1378	0
238	20241119	154300	107837629	1378	1378	1378	1378	0
239	20241119	154200	107837629	1378	1378	1378	1378	0
240	20241119	154100	107837629	1378	1378	1378	1378	0
241	20241119	154000	107837629	1378	1378	1378	1378	0
242	20241119	153900	107837629	1378	1378	1378	1378	5997
243	20241119	153800	107837629	1378	1378	1378	1378	0
244	20241119	153700	107837629	1378	1378	1378	1378	0
245	20241119	153600	107837629	1378	1378	1378	1378	0
246	20241119	153500	107837629	1378	1378	1378	1378	0
247	20241119	153400	107837629	1378	1378	1378	1378	0
248	20241119	153300	107837629	1378	1378	1378	1378	0
249	20241119	153200	107837629	1378	1378	1378	1378	0
250	20241119	153100	107837629	1378	1378	1378	1378	0
251	20241119	153000	107837629	1378	1378	1378	1378	5997
252	20241119	152900	99573763	1366	1366	1366	1366	0
253	20241119	152800	99573763	1366	1366	1366	1366	0
254	20241119	152700	99573763	1366	1366	1366	1366	0
255	20241119	152600	99573763	1366	1366	1366	1366	0
256	20241119	152500	99573763	1366	1366	1366	1366	0
257	20241119	152400	99573763	1366	1366	1366	1366	0
258	20241119	152300	99573763	1366	1366	1366	1366	0
259	20241119	152200	99573763	1366	1366	1366	1366	0
260	20241119	152100	99573763	1366	1366	1366	1366	0
261	20241119	152000	99573763	1366	1366	1366	1366	0
262	20241119	151900	99573763	1366	1366	1366	1366	0
263	20241119	151800	99573763	1366	1366	1366	1366	30
264	20241119	151700	99532783	1366	1366	1366	1366	0
265	20241119	151600	99532783	1366	1366	1366	1366	500
266	20241119	151500	98849783	1366	1366	1366	1366	0
267	20241119	151400	98849783	1366	1366	1366	1366	4
268	20241119	151300	98844319	1366	1366	1366	1366	14
269	20241119	151200	98825195	1367	1367	1367	1367	0
270	20241119	151100	98825195	1367	1367	1367	1367	0
271	20241119	151000	98825195	1367	1367	1367	1367	0
272	20241119	150900	98825195	1367	1367	1367	1367	0
273	20241119	150800	98825195	1367	1367	1367	1367	0
274	20241119	150700	98825195	1367	1367	1367	1367	0
275	20241119	150600	98825195	1367	1367	1367	1367	0
276	20241119	150500	98825195	1367	1367	1367	1367	1
277	20241119	150400	98823828	1363	1362	1363	1362	7851
278	20241119	150300	88123012	1363	1363	1363	1363	0
279	20241119	150200	88123012	1363	1363	1363	1363	4
280	20241119	150100	88117560	1363	1363	1363	1363	0
281	20241119	150000	88117560	1363	1363	1363	1363	0
282	20241119	145900	88117560	1363	1363	1363	1363	0
283	20241119	145800	88117560	1363	1363	1363	1363	0
284	20241119	145700	88117560	1363	1363	1363	1363	0
285	20241119	145600	88117560	1363	1363	1363	1363	10
286	20241119	145500	88103930	1363	1363	1363	1363	0
287	20241119	145400	88103930	1363	1363	1363	1363	201
288	20241119	145300	87829967	1363	1363	1363	1363	0
289	20241119	145200	87829967	1363	1363	1363	1363	0
290	20241119	145100	87829967	1363	1363	1363	1363	0
291	20241119	145000	87829967	1363	1363	1363	1363	30
292	20241119	144900	87789077	1360	1362	1362	1360	3500
293	20241119	144800	83027385	1363	1363	1363	1363	0
294	20241119	144700	83027385	1363	1363	1363	1363	0
295	20241119	144600	83027385	1363	1363	1363	1363	0
296	20241119	144500	83027385	1363	1362	1363	1362	6
297	20241119	144400	83019212	1363	1363	1363	1363	300
298	20241119	144300	82610312	1363	1364	1364	1363	229
299	20241119	144200	82298085	1363	1363	1363	1363	77
300	20241119	144100	82193134	1367	1367	1367	1367	0
301	20241119	144000	82193134	1367	1367	1367	1367	0
302	20241119	143900	82193134	1367	1367	1367	1367	0
303	20241119	143800	82193134	1367	1367	1367	1367	0
304	20241119	143700	82193134	1367	1367	1367	1367	3
305	20241119	143600	82189033	1368	1368	1368	1368	0
306	20241119	143500	82189033	1368	1368	1368	1368	0
307	20241119	143400	82189033	1368	1368	1368	1368	0
308	20241119	143300	82189033	1368	1367	1368	1367	3
309	20241119	143200	82184930	1369	1369	1369	1369	0
310	20241119	143100	82184930	1369	1369	1369	1369	0
311	20241119	143000	82184930	1369	1369	1369	1369	0
312	20241119	142900	82184930	1369	1369	1369	1369	0
313	20241119	142800	82184930	1369	1369	1369	1369	0
314	20241119	142700	82184930	1369	1369	1369	1369	0
315	20241119	142600	82184930	1369	1369	1369	1369	0
316	20241119	142500	82184930	1369	1369	1369	1369	0
317	20241119	142400	82184930	1369	1369	1369	1369	0
318	20241119	142300	82184930	1369	1369	1369	1369	0
319	20241119	142200	82184930	1369	1369	1369	1369	0
320	20241119	142100	82184930	1369	1369	1369	1369	0
321	20241119	142000	82184930	1369	1369	1369	1369	0
322	20241119	141900	82184930	1369	1369	1369	1369	0
323	20241119	141800	82184930	1369	1369	1369	1369	0
324	20241119	141700	82184930	1369	1369	1369	1369	0
325	20241119	141600	82184930	1369	1369	1369	1369	0
326	20241119	141500	82184930	1369	1369	1369	1369	0
327	20241119	141400	82184930	1369	1369	1369	1369	0
328	20241119	141300	82184930	1369	1369	1369	1369	0
329	20241119	141200	82184930	1369	1369	1369	1369	0
330	20241119	141100	82184930	1369	1369	1369	1369	0
331	20241119	141000	82184930	1369	1369	1369	1369	0
332	20241119	140900	82184930	1369	1369	1369	1369	0
333	20241119	140800	82184930	1369	1369	1369	1369	0
334	20241119	140700	82184930	1369	1367	1369	1361	2001
335	20241119	140600	79460231	1371	1371	1371	1371	0
336	20241119	140500	79460231	1371	1371	1371	1371	0
337	20241119	140400	79460231	1371	1371	1371	1371	0
338	20241119	140300	79460231	1371	1371	1371	1371	0
339	20241119	140200	79460231	1371	1371	1371	1371	0
340	20241119	140100	79460231	1371	1371	1371	1371	0
341	20241119	140000	79460231	1371	1371	1371	1371	0
342	20241119	135900	79460231	1371	1371	1371	1371	0
343	20241119	135800	79460231	1371	1371	1371	1371	0
344	20241119	135700	79460231	1371	1371	1371	1371	0
345	20241119	135600	79460231	1371	1371	1371	1371	0
346	20241119	135500	79460231	1371	1371	1371	1371	0
347	20241119	135400	79460231	1371	1371	1371	1371	0
348	20241119	135300	79460231	1371	1371	1371	1371	0
349	20241119	135200	79460231	1371	1371	1371	1371	0
350	20241119	135100	79460231	1371	1371	1371	1371	0
351	20241119	135000	79460231	1371	1371	1371	1371	0
352	20241119	134900	79460231	1371	1371	1371	1371	0
353	20241119	134800	79460231	1371	1371	1371	1371	0
354	20241119	134700	79460231	1371	1371	1371	1371	0
355	20241119	134600	79460231	1371	1371	1371	1371	0
356	20241119	134500	79460231	1371	1371	1371	1371	0
357	20241119	134400	79460231	1371	1362	1371	1362	1086
358	20241119	134300	77974043	1369	1369	1369	1369	0
359	20241119	134200	77974043	1369	1369	1369	1369	0
360	20241119	134100	77974043	1369	1369	1369	1369	0
361	20241119	134000	77974043	1369	1369	1369	1369	0
362	20241119	133900	77974043	1369	1369	1369	1369	0
363	20241119	133800	77974043	1369	1369	1369	1369	0
364	20241119	133700	77974043	1369	1369	1369	1369	0
365	20241119	133600	77974043	1369	1369	1369	1369	0
366	20241119	133500	77974043	1369	1369	1369	1369	0
367	20241119	133400	77974043	1369	1369	1369	1369	0
368	20241119	133300	77974043	1369	1369	1369	1369	0
369	20241119	133200	77974043	1369	1369	1369	1369	653
370	20241119	133100	77080086	1369	1369	1369	1369	0
371	20241119	133000	77080086	1369	1369	1369	1369	0
372	20241119	132900	77080086	1369	1369	1369	1369	0
373	20241119	132800	77080086	1369	1368	1369	1368	147
374	20241119	132700	76878855	1368	1368	1368	1368	0
375	20241119	132600	76878855	1368	1368	1368	1368	0
376	20241119	132500	76878855	1368	1368	1368	1368	0
377	20241119	132400	76878855	1368	1368	1368	1368	0
378	20241119	132300	76878855	1368	1368	1368	1368	0
379	20241119	132200	76878855	1368	1368	1368	1368	0
380	20241119	132100	76878855	1368	1368	1368	1368	0
381	20241119	132000	76878855	1368	1368	1368	1368	0
382	20241119	131900	76878855	1368	1368	1368	1368	0
383	20241119	131800	76878855	1368	1368	1368	1368	0
384	20241119	131700	76878855	1368	1368	1368	1368	0
385	20241119	131600	76878855	1368	1368	1368	1368	0
386	20241119	131500	76878855	1368	1368	1368	1368	0
387	20241119	131400	76878855	1368	1368	1368	1368	50
388	20241119	131300	76810455	1368	1368	1368	1368	0
389	20241119	131200	76810455	1368	1368	1368	1368	0
390	20241119	131100	76810455	1368	1368	1368	1368	0
391	20241119	131000	76810455	1368	1368	1368	1368	0
392	20241119	130900	76810455	1368	1368	1368	1368	0
393	20241119	130800	76810455	1368	1368	1368	1368	0
394	20241119	130700	76810455	1368	1368	1368	1368	0
395	20241119	130600	76810455	1368	1368	1368	1368	0
396	20241119	130500	76810455	1368	1368	1368	1368	0
397	20241119	130400	76810455	1368	1368	1368	1368	0
398	20241119	130300	76810455	1368	1368	1368	1368	1
399	20241119	130200	76809087	1369	1369	1369	1369	0
400	20241119	130100	76809087	1369	1369	1369	1369	0
401	20241119	130000	76809087	1369	1369	1369	1369	0
402	20241119	125900	76809087	1369	1369	1369	1369	0
403	20241119	125800	76809087	1369	1369	1369	1369	0
404	20241119	125700	76809087	1369	1369	1369	1369	1
405	20241119	125600	76807718	1360	1364	1364	1360	4727
406	20241119	125500	70371964	1373	1373	1373	1373	0
407	20241119	125400	70371964	1373	1373	1373	1373	0
408	20241119	125300	70371964	1373	1373	1373	1373	0
409	20241119	125200	70371964	1373	1373	1373	1373	0
410	20241119	125100	70371964	1373	1373	1373	1373	0
411	20241119	125000	70371964	1373	1373	1373	1373	0
412	20241119	124900	70371964	1373	1373	1373	1373	0
413	20241119	124800	70371964	1373	1373	1373	1373	0
414	20241119	124700	70371964	1373	1373	1373	1373	0
415	20241119	124600	70371964	1373	1373	1373	1373	30
416	20241119	124500	70330774	1374	1374	1374	1374	0
417	20241119	124400	70330774	1374	1374	1374	1374	0
418	20241119	124300	70330774	1374	1374	1374	1374	0
419	20241119	124200	70330774	1374	1374	1374	1374	0
420	20241119	124100	70330774	1374	1374	1374	1374	0
421	20241119	124000	70330774	1374	1374	1374	1374	0
422	20241119	123900	70330774	1374	1374	1374	1374	0
423	20241119	123800	70330774	1374	1374	1374	1374	0
424	20241119	123700	70330774	1374	1374	1374	1374	0
425	20241119	123600	70330774	1374	1374	1374	1374	0
426	20241119	123500	70330774	1374	1374	1374	1374	0
427	20241119	123400	70330774	1374	1374	1374	1374	0
428	20241119	123300	70330774	1374	1374	1374	1374	0
429	20241119	123200	70330774	1374	1374	1374	1374	0
430	20241119	123100	70330774	1374	1374	1374	1374	1
431	20241119	123000	70329400	1374	1374	1374	1374	0
432	20241119	122900	70329400	1374	1374	1374	1374	0
433	20241119	122800	70329400	1374	1374	1374	1374	4
434	20241119	122700	70323904	1375	1375	1375	1375	0
435	20241119	122600	70323904	1375	1375	1375	1375	1
436	20241119	122500	70322529	1363	1363	1363	1363	0
437	20241119	122400	70322529	1363	1363	1363	1363	0
438	20241119	122300	70322529	1363	1363	1363	1363	0
439	20241119	122200	70322529	1363	1363	1363	1363	0
440	20241119	122100	70322529	1363	1372	1372	1363	4300
441	20241119	122000	64443564	1372	1372	1372	1372	400
442	20241119	121900	63894764	1375	1375	1375	1375	0
443	20241119	121800	63894764	1375	1375	1375	1375	0
444	20241119	121700	63894764	1375	1375	1375	1375	0
445	20241119	121600	63894764	1375	1375	1375	1375	0
446	20241119	121500	63894764	1375	1375	1375	1375	0
447	20241119	121400	63894764	1375	1375	1375	1375	0
448	20241119	121300	63894764	1375	1375	1375	1375	0
449	20241119	121200	63894764	1375	1372	1375	1372	2515
450	20241119	121100	60438493	1372	1372	1372	1372	0
451	20241119	121000	60438493	1372	1371	1372	1371	770
452	20241119	120900	59382795	1371	1371	1371	1371	583
453	20241119	120800	58583502	1371	1371	1371	1371	0
454	20241119	120700	58583502	1371	1371	1371	1371	0
455	20241119	120600	58583502	1371	1371	1371	1371	20
456	20241119	120500	58556082	1371	1371	1371	1371	0
457	20241119	120400	58556082	1371	1371	1371	1371	0
458	20241119	120300	58556082	1371	1371	1371	1371	0
459	20241119	120200	58556082	1371	1371	1371	1371	0
460	20241119	120100	58556082	1371	1371	1371	1371	0
461	20241119	120000	58556082	1371	1371	1371	1371	0
462	20241119	115900	58556082	1371	1371	1371	1371	0
463	20241119	115800	58556082	1371	1371	1371	1371	0
464	20241119	115700	58556082	1371	1371	1371	1371	0
465	20241119	115600	58556082	1371	1371	1371	1371	0
466	20241119	115500	58556082	1371	1371	1371	1371	0
467	20241119	115400	58556082	1371	1371	1371	1371	0
468	20241119	115300	58556082	1371	1371	1371	1371	0
469	20241119	115200	58556082	1371	1371	1371	1371	0
470	20241119	115100	58556082	1371	1371	1371	1371	0
471	20241119	115000	58556082	1371	1371	1371	1371	0
472	20241119	114900	58556082	1371	1371	1371	1371	0
473	20241119	114800	58556082	1371	1370	1371	1370	3
474	20241119	114700	58551971	1371	1371	1371	1371	0
475	20241119	114600	58551971	1371	1371	1371	1371	0
476	20241119	114500	58551971	1371	1371	1371	1371	0
477	20241119	114400	58551971	1371	1371	1371	1371	0
478	20241119	114300	58551971	1371	1371	1371	1371	0
479	20241119	114200	58551971	1371	1371	1371	1371	0
480	20241119	114100	58551971	1371	1371	1371	1371	0
481	20241119	114000	58551971	1371	1371	1371	1371	0
482	20241119	113900	58551971	1371	1371	1371	1371	0
483	20241119	113800	58551971	1371	1371	1371	1371	0
484	20241119	113700	58551971	1371	1371	1371	1371	0
485	20241119	113600	58551971	1371	1371	1371	1371	0
486	20241119	113500	58551971	1371	1371	1371	1371	0
487	20241119	113400	58551971	1371	1371	1371	1371	0
488	20241119	113300	58551971	1371	1371	1371	1371	0
489	20241119	113200	58551971	1371	1371	1371	1371	0
490	20241119	113100	58551971	1371	1371	1371	1371	0
491	20241119	113000	58551971	1371	1365	1371	1365	58
492	20241119	112900	58472795	1365	1365	1365	1365	0
493	20241119	112800	58472795	1365	1365	1365	1365	0
494	20241119	112700	58472795	1365	1366	1366	1365	85
495	20241119	112600	58356769	1371	1371	1371	1371	510
496	20241119	112500	57657559	1371	1371	1371	1371	0
497	20241119	112400	57657559	1371	1371	1371	1371	0
498	20241119	112300	57657559	1371	1371	1371	1371	0
499	20241119	112200	57657559	1371	1371	1371	1371	0
500	20241119	112100	57657559	1371	1371	1371	1371	0
501	20241119	112000	57657559	1371	1371	1371	1371	1
502	20241119	111900	57656188	1370	1370	1370	1370	0
503	20241119	111800	57656188	1370	1370	1370	1370	1
504	20241119	111700	57654818	1371	1371	1371	1371	7
505	20241119	111600	57645221	1371	1371	1371	1371	0
506	20241119	111500	57645221	1371	1371	1371	1371	0
507	20241119	111400	57645221	1371	1371	1371	1371	0
508	20241119	111300	57645221	1371	1371	1371	1371	0
509	20241119	111200	57645221	1371	1371	1371	1371	0
510	20241119	111100	57645221	1371	1371	1371	1371	0
511	20241119	111000	57645221	1371	1371	1371	1371	0
512	20241119	110900	57645221	1371	1371	1371	1371	0
513	20241119	110800	57645221	1371	1371	1371	1371	0
514	20241119	110700	57645221	1371	1371	1371	1371	0
515	20241119	110600	57645221	1371	1371	1371	1371	0
516	20241119	110500	57645221	1371	1371	1371	1371	0
517	20241119	110400	57645221	1371	1371	1371	1371	0
518	20241119	110300	57645221	1371	1371	1371	1371	0
519	20241119	110200	57645221	1371	1371	1371	1371	0
520	20241119	110100	57645221	1371	1371	1371	1371	0
521	20241119	110000	57645221	1371	1371	1371	1371	0
522	20241119	105900	57645221	1371	1371	1371	1371	10
523	20241119	105800	57631511	1371	1371	1371	1371	30
524	20241119	105700	57590381	1372	1372	1372	1372	0
525	20241119	105600	57590381	1372	1372	1372	1372	0
526	20241119	105500	57590381	1372	1372	1372	1372	100
527	20241119	105400	57453181	1373	1373	1373	1373	0
528	20241119	105300	57453181	1373	1373	1373	1373	0
529	20241119	105200	57453181	1373	1373	1373	1373	0
530	20241119	105100	57453181	1373	1373	1373	1373	5
531	20241119	105000	57446316	1373	1373	1373	1373	0
532	20241119	104900	57446316	1373	1373	1373	1373	0
533	20241119	104800	57446316	1373	1373	1373	1373	26
534	20241119	104700	57410618	1361	1361	1361	1361	0
535	20241119	104600	57410618	1361	1361	1361	1361	0
536	20241119	104500	57410618	1361	1361	1361	1361	0
537	20241119	104400	57410618	1361	1362	1362	1361	1000
538	20241119	104300	56049048	1363	1368	1368	1362	3005
539	20241119	104200	51952127	1379	1379	1379	1379	0
540	20241119	104100	51952127	1379	1379	1379	1379	0
541	20241119	104000	51952127	1379	1379	1379	1379	0
542	20241119	103900	51952127	1379	1379	1379	1379	0
543	20241119	103800	51952127	1379	1379	1379	1379	0
544	20241119	103700	51952127	1379	1379	1379	1379	0
545	20241119	103600	51952127	1379	1378	1379	1370	3428
546	20241119	103500	47250087	1379	1380	1380	1379	800
547	20241119	103400	46146687	1379	1379	1379	1379	500
548	20241119	103300	45457187	1382	1380	1382	1380	3765
549	20241119	103200	40260867	1379	1379	1379	1379	0
550	20241119	103100	40260867	1379	1379	1379	1379	0
551	20241119	103000	40260867	1379	1379	1379	1379	102
552	20241119	102900	40120209	1379	1379	1379	1379	1
553	20241119	102800	40118830	1379	1379	1379	1379	0
554	20241119	102700	40118830	1379	1379	1379	1379	0
555	20241119	102600	40118830	1379	1379	1379	1379	0
556	20241119	102500	40118830	1379	1379	1379	1379	0
557	20241119	102400	40118830	1379	1379	1379	1379	0
558	20241119	102300	40118830	1379	1379	1379	1379	482
559	20241119	102200	39454152	1380	1380	1380	1380	0
560	20241119	102100	39454152	1380	1380	1380	1380	0
561	20241119	102000	39454152	1380	1380	1380	1380	0
562	20241119	101900	39454152	1380	1380	1380	1380	14
563	20241119	101800	39434832	1379	1379	1379	1379	0
564	20241119	101700	39434832	1379	1379	1379	1379	0
565	20241119	101600	39434832	1379	1380	1380	1379	221
566	20241119	101500	39129853	1380	1380	1380	1380	0
567	20241119	101400	39129853	1380	1380	1380	1380	2217
568	20241119	101300	36070393	1380	1380	1380	1380	2
569	20241119	101200	36067633	1379	1379	1379	1379	100
570	20241119	101100	35929733	1380	1380	1380	1380	20
571	20241119	101000	35902133	1380	1379	1380	1379	6243
572	20241119	100900	27292460	1379	1379	1379	1379	0
573	20241119	100800	27292460	1379	1379	1379	1379	0
574	20241119	100700	27292460	1379	1379	1379	1379	0
575	20241119	100600	27292460	1379	1379	1379	1379	1
576	20241119	100500	27291081	1379	1379	1379	1379	0
577	20241119	100400	27291081	1379	1379	1379	1379	0
578	20241119	100300	27291081	1379	1379	1379	1379	1
579	20241119	100200	27289702	1378	1378	1378	1378	10
580	20241119	100100	27275922	1379	1379	1379	1379	0
581	20241119	100000	27275922	1379	1379	1379	1379	0
582	20241119	095900	27275922	1379	1379	1379	1379	0
583	20241119	095800	27275922	1379	1379	1379	1379	20
584	20241119	095700	27248342	1380	1380	1380	1380	20
585	20241119	095600	27220742	1380	1380	1380	1380	10
586	20241119	095500	27206942	1380	1380	1380	1380	10
587	20241119	095400	27193142	1379	1381	1382	1379	439
588	20241119	095300	26586504	1381	1381	1382	1380	50
589	20241119	095200	26517464	1381	1381	1381	1381	60
590	20241119	095100	26434604	1381	1381	1381	1381	473
591	20241119	095000	25781391	1381	1379	1381	1379	1109
592	20241119	094900	24250509	1379	1379	1379	1379	1
593	20241119	094800	24249130	1371	1371	1371	1371	1
594	20241119	094700	24247759	1371	1371	1371	1371	0
595	20241119	094600	24247759	1371	1371	1371	1371	55
596	20241119	094500	24172354	1380	1380	1380	1380	0
597	20241119	094400	24172354	1380	1379	1380	1379	1138
598	20241119	094300	22601944	1379	1379	1380	1370	2300
599	20241119	094200	19447353	1379	1378	1379	1378	44
600	20241119	094100	19386718	1378	1378	1378	1378	20
601	20241119	094000	19359158	1378	1378	1378	1378	100
602	20241119	093900	19221358	1378	1369	1378	1369	116
603	20241119	093800	19062048	1375	1375	1375	1375	100
604	20241119	093700	18924548	1375	1375	1375	1375	0
605	20241119	093600	18924548	1375	1375	1375	1375	0
606	20241119	093500	18924548	1375	1375	1375	1375	0
607	20241119	093400	18924548	1375	1375	1375	1375	0
608	20241119	093300	18924548	1375	1375	1375	1375	1557
609	20241119	093200	16783673	1375	1375	1376	1375	594
610	20241119	093100	15966922	1375	1375	1375	1375	281
611	20241119	093000	15580547	1375	1374	1375	1374	22
612	20241119	092900	15550304	1370	1370	1370	1370	0
613	20241119	092800	15550304	1370	1370	1370	1370	11
614	20241119	092700	15535234	1370	1370	1370	1370	0
615	20241119	092600	15535234	1370	1370	1370	1370	0
616	20241119	092500	15535234	1370	1370	1370	1370	0
617	20241119	092400	15535234	1370	1370	1370	1370	200
618	20241119	092300	15261234	1370	1370	1370	1370	96
619	20241119	092200	15129714	1370	1370	1370	1370	0
620	20241119	092100	15129714	1370	1370	1370	1370	4
621	20241119	092000	15124234	1365	1365	1365	1365	12
622	20241119	091900	15107854	1365	1365	1365	1365	211
623	20241119	091800	14819839	1365	1365	1365	1365	48
624	20241119	091700	14754319	1363	1363	1363	1363	5
625	20241119	091600	14747504	1363	1362	1363	1362	900
626	20241119	091500	13520985	1363	1363	1363	1363	2
627	20241119	091400	13518259	1363	1363	1363	1363	21
628	20241119	091300	13489636	1357	1357	1357	1357	14
629	20241119	091200	13470638	1357	1357	1357	1357	0
630	20241119	091100	13470638	1357	1357	1357	1357	0
631	20241119	091000	13470638	1357	1357	1357	1357	0
632	20241119	090900	13470638	1357	1357	1357	1357	124
633	20241119	090800	13302370	1357	1357	1357	1357	1
634	20241119	090700	13301013	1350	1353	1353	1350	6850
635	20241119	090600	4047026	1353	1353	1353	1353	0
636	20241119	090500	4047026	1353	1354	1354	1353	1000
637	20241119	090400	2693894	1351	1351	1351	1351	0
638	20241119	090300	2693894	1351	1351	1351	1351	0
639	20241119	090200	2693894	1351	1351	1351	1351	0
640	20241119	090100	2693894	1351	1351	1351	1351	0
641	20241119	090000	2693894	1351	1351	1351	1351	1994