KissMeData/391710/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211500	68387418	1678	1678	1678	1678	686
3	20241119	211400	68387418	1678	1678	1678	1678	0
4	20241119	211300	68387418	1678	1678	1678	1678	0
5	20241119	211200	68387418	1678	1678	1678	1678	0
6	20241119	211100	68387418	1678	1678	1678	1678	0
7	20241119	211000	68387418	1678	1678	1678	1678	0
8	20241119	210900	68387418	1678	1678	1678	1678	0
9	20241119	210800	68387418	1678	1678	1678	1678	0
10	20241119	210700	68387418	1678	1678	1678	1678	0
11	20241119	210600	68387418	1678	1678	1678	1678	0
12	20241119	210500	68387418	1678	1678	1678	1678	0
13	20241119	210400	68387418	1678	1678	1678	1678	0
14	20241119	210300	68387418	1678	1678	1678	1678	0
15	20241119	210200	68387418	1678	1678	1678	1678	0
16	20241119	210100	68387418	1678	1678	1678	1678	0
17	20241119	210000	68387418	1678	1678	1678	1678	0
18	20241119	205900	68387418	1678	1678	1678	1678	0
19	20241119	205800	68387418	1678	1678	1678	1678	0
20	20241119	205700	68387418	1678	1678	1678	1678	0
21	20241119	205600	68387418	1678	1678	1678	1678	0
22	20241119	205500	68387418	1678	1678	1678	1678	0
23	20241119	205400	68387418	1678	1678	1678	1678	0
24	20241119	205300	68387418	1678	1678	1678	1678	0
25	20241119	205200	68387418	1678	1678	1678	1678	0
26	20241119	205100	68387418	1678	1678	1678	1678	0
27	20241119	205000	68387418	1678	1678	1678	1678	0
28	20241119	204900	68387418	1678	1678	1678	1678	0
29	20241119	204800	68387418	1678	1678	1678	1678	0
30	20241119	204700	68387418	1678	1678	1678	1678	0
31	20241119	204600	68387418	1678	1678	1678	1678	0
32	20241119	204500	68387418	1678	1678	1678	1678	686
33	20241119	204400	68387418	1678	1678	1678	1678	0
34	20241119	204300	68387418	1678	1678	1678	1678	0
35	20241119	204200	68387418	1678	1678	1678	1678	0
36	20241119	204100	68387418	1678	1678	1678	1678	0
37	20241119	204000	68387418	1678	1678	1678	1678	0
38	20241119	203900	68387418	1678	1678	1678	1678	0
39	20241119	203800	68387418	1678	1678	1678	1678	0
40	20241119	203700	68387418	1678	1678	1678	1678	0
41	20241119	203600	68387418	1678	1678	1678	1678	0
42	20241119	203500	68387418	1678	1678	1678	1678	0
43	20241119	203400	68387418	1678	1678	1678	1678	0
44	20241119	203300	68387418	1678	1678	1678	1678	0
45	20241119	203200	68387418	1678	1678	1678	1678	0
46	20241119	203100	68387418	1678	1678	1678	1678	0
47	20241119	203000	68387418	1678	1678	1678	1678	0
48	20241119	202900	68387418	1678	1678	1678	1678	0
49	20241119	202800	68387418	1678	1678	1678	1678	0
50	20241119	202700	68387418	1678	1678	1678	1678	0
51	20241119	202600	68387418	1678	1678	1678	1678	0
52	20241119	202500	68387418	1678	1678	1678	1678	0
53	20241119	202400	68387418	1678	1678	1678	1678	0
54	20241119	202300	68387418	1678	1678	1678	1678	0
55	20241119	202200	68387418	1678	1678	1678	1678	0
56	20241119	202100	68387418	1678	1678	1678	1678	0
57	20241119	202000	68387418	1678	1678	1678	1678	0
58	20241119	201900	68387418	1678	1678	1678	1678	0
59	20241119	201800	68387418	1678	1678	1678	1678	0
60	20241119	201700	68387418	1678	1678	1678	1678	0
61	20241119	201600	68387418	1678	1678	1678	1678	0
62	20241119	201500	68387418	1678	1678	1678	1678	686
63	20241119	201400	68387418	1678	1678	1678	1678	0
64	20241119	201300	68387418	1678	1678	1678	1678	0
65	20241119	201200	68387418	1678	1678	1678	1678	0
66	20241119	201100	68387418	1678	1678	1678	1678	0
67	20241119	201000	68387418	1678	1678	1678	1678	0
68	20241119	200900	68387418	1678	1678	1678	1678	0
69	20241119	200800	68387418	1678	1678	1678	1678	0
70	20241119	200700	68387418	1678	1678	1678	1678	0
71	20241119	200600	68387418	1678	1678	1678	1678	0
72	20241119	200500	68387418	1678	1678	1678	1678	0
73	20241119	200400	68387418	1678	1678	1678	1678	0
74	20241119	200300	68387418	1678	1678	1678	1678	0
75	20241119	200200	68387418	1678	1678	1678	1678	0
76	20241119	200100	68387418	1678	1678	1678	1678	0
77	20241119	200000	68387418	1678	1678	1678	1678	0
78	20241119	195900	68387418	1678	1678	1678	1678	0
79	20241119	195800	68387418	1678	1678	1678	1678	0
80	20241119	195700	68387418	1678	1678	1678	1678	0
81	20241119	195600	68387418	1678	1678	1678	1678	0
82	20241119	195500	68387418	1678	1678	1678	1678	0
83	20241119	195400	68387418	1678	1678	1678	1678	0
84	20241119	195300	68387418	1678	1678	1678	1678	0
85	20241119	195200	68387418	1678	1678	1678	1678	0
86	20241119	195100	68387418	1678	1678	1678	1678	0
87	20241119	195000	68387418	1678	1678	1678	1678	0
88	20241119	194900	68387418	1678	1678	1678	1678	0
89	20241119	194800	68387418	1678	1678	1678	1678	0
90	20241119	194700	68387418	1678	1678	1678	1678	0
91	20241119	194600	68387418	1678	1678	1678	1678	0
92	20241119	194500	68387418	1678	1678	1678	1678	686
93	20241119	194400	68387418	1678	1678	1678	1678	0
94	20241119	194300	68387418	1678	1678	1678	1678	0
95	20241119	194200	68387418	1678	1678	1678	1678	0
96	20241119	194100	68387418	1678	1678	1678	1678	0
97	20241119	194000	68387418	1678	1678	1678	1678	0
98	20241119	193900	68387418	1678	1678	1678	1678	0
99	20241119	193800	68387418	1678	1678	1678	1678	0
100	20241119	193700	68387418	1678	1678	1678	1678	0
101	20241119	193600	68387418	1678	1678	1678	1678	0
102	20241119	193500	68387418	1678	1678	1678	1678	0
103	20241119	193400	68387418	1678	1678	1678	1678	0
104	20241119	193300	68387418	1678	1678	1678	1678	0
105	20241119	193200	68387418	1678	1678	1678	1678	0
106	20241119	193100	68387418	1678	1678	1678	1678	0
107	20241119	193000	68387418	1678	1678	1678	1678	0
108	20241119	192900	68387418	1678	1678	1678	1678	0
109	20241119	192800	68387418	1678	1678	1678	1678	0
110	20241119	192700	68387418	1678	1678	1678	1678	0
111	20241119	192600	68387418	1678	1678	1678	1678	0
112	20241119	192500	68387418	1678	1678	1678	1678	0
113	20241119	192400	68387418	1678	1678	1678	1678	0
114	20241119	192300	68387418	1678	1678	1678	1678	0
115	20241119	192200	68387418	1678	1678	1678	1678	0
116	20241119	192100	68387418	1678	1678	1678	1678	0
117	20241119	192000	68387418	1678	1678	1678	1678	0
118	20241119	191900	68387418	1678	1678	1678	1678	0
119	20241119	191800	68387418	1678	1678	1678	1678	0
120	20241119	191700	68387418	1678	1678	1678	1678	0
121	20241119	191600	68387418	1678	1678	1678	1678	0
122	20241119	191500	68387418	1678	1678	1678	1678	686
123	20241119	191400	68387418	1678	1678	1678	1678	0
124	20241119	191300	68387418	1678	1678	1678	1678	0
125	20241119	191200	68387418	1678	1678	1678	1678	0
126	20241119	191100	68387418	1678	1678	1678	1678	0
127	20241119	191000	68387418	1678	1678	1678	1678	0
128	20241119	190900	68387418	1678	1678	1678	1678	0
129	20241119	190800	68387418	1678	1678	1678	1678	0
130	20241119	190700	68387418	1678	1678	1678	1678	0
131	20241119	190600	68387418	1678	1678	1678	1678	0
132	20241119	190500	68387418	1678	1678	1678	1678	0
133	20241119	190400	68387418	1678	1678	1678	1678	0
134	20241119	190300	68387418	1678	1678	1678	1678	0
135	20241119	190200	68387418	1678	1678	1678	1678	0
136	20241119	190100	68387418	1678	1678	1678	1678	0
137	20241119	190000	68387418	1678	1678	1678	1678	0
138	20241119	185900	68387418	1678	1678	1678	1678	0
139	20241119	185800	68387418	1678	1678	1678	1678	0
140	20241119	185700	68387418	1678	1678	1678	1678	0
141	20241119	185600	68387418	1678	1678	1678	1678	0
142	20241119	185500	68387418	1678	1678	1678	1678	0
143	20241119	185400	68387418	1678	1678	1678	1678	0
144	20241119	185300	68387418	1678	1678	1678	1678	0
145	20241119	185200	68387418	1678	1678	1678	1678	0
146	20241119	185100	68387418	1678	1678	1678	1678	0
147	20241119	185000	68387418	1678	1678	1678	1678	0
148	20241119	184900	68387418	1678	1678	1678	1678	0
149	20241119	184800	68387418	1678	1678	1678	1678	0
150	20241119	184700	68387418	1678	1678	1678	1678	0
151	20241119	184600	68387418	1678	1678	1678	1678	0
152	20241119	184500	68387418	1678	1678	1678	1678	686
153	20241119	184400	68387418	1678	1678	1678	1678	0
154	20241119	184300	68387418	1678	1678	1678	1678	0
155	20241119	184200	68387418	1678	1678	1678	1678	0
156	20241119	184100	68387418	1678	1678	1678	1678	0
157	20241119	184000	68387418	1678	1678	1678	1678	0
158	20241119	183900	68387418	1678	1678	1678	1678	0
159	20241119	183800	68387418	1678	1678	1678	1678	0
160	20241119	183700	68387418	1678	1678	1678	1678	0
161	20241119	183600	68387418	1678	1678	1678	1678	0
162	20241119	183500	68387418	1678	1678	1678	1678	0
163	20241119	183400	68387418	1678	1678	1678	1678	0
164	20241119	183300	68387418	1678	1678	1678	1678	0
165	20241119	183200	68387418	1678	1678	1678	1678	0
166	20241119	183100	68387418	1678	1678	1678	1678	0
167	20241119	183000	68387418	1678	1678	1678	1678	0
168	20241119	182900	68387418	1678	1678	1678	1678	0
169	20241119	182800	68387418	1678	1678	1678	1678	0
170	20241119	182700	68387418	1678	1678	1678	1678	0
171	20241119	182600	68387418	1678	1678	1678	1678	0
172	20241119	182500	68387418	1678	1678	1678	1678	0
173	20241119	182400	68387418	1678	1678	1678	1678	0
174	20241119	182300	68387418	1678	1678	1678	1678	0
175	20241119	182200	68387418	1678	1678	1678	1678	0
176	20241119	182100	68387418	1678	1678	1678	1678	0
177	20241119	182000	68387418	1678	1678	1678	1678	0
178	20241119	181900	68387418	1678	1678	1678	1678	0
179	20241119	181800	68387418	1678	1678	1678	1678	0
180	20241119	181700	68387418	1678	1678	1678	1678	0
181	20241119	181600	68387418	1678	1678	1678	1678	0
182	20241119	181500	68387418	1678	1678	1678	1678	686
183	20241119	181400	68387418	1678	1678	1678	1678	0
184	20241119	181300	68387418	1678	1678	1678	1678	0
185	20241119	181200	68387418	1678	1678	1678	1678	0
186	20241119	181100	68387418	1678	1678	1678	1678	0
187	20241119	181000	68387418	1678	1678	1678	1678	0
188	20241119	180900	68387418	1678	1678	1678	1678	0
189	20241119	180800	68387418	1678	1678	1678	1678	0
190	20241119	180700	68387418	1678	1678	1678	1678	0
191	20241119	180600	68387418	1678	1678	1678	1678	0
192	20241119	180500	68387418	1678	1678	1678	1678	0
193	20241119	180400	68387418	1678	1678	1678	1678	0
194	20241119	180300	68387418	1678	1678	1678	1678	0
195	20241119	180200	68387418	1678	1678	1678	1678	0
196	20241119	180100	68387418	1678	1678	1678	1678	0
197	20241119	180000	68387418	1678	1678	1678	1678	0
198	20241119	175900	68387418	1678	1678	1678	1678	0
199	20241119	175800	68387418	1678	1678	1678	1678	0
200	20241119	175700	68387418	1678	1678	1678	1678	0
201	20241119	175600	68387418	1678	1678	1678	1678	0
202	20241119	175500	68387418	1678	1678	1678	1678	0
203	20241119	175400	68387418	1678	1678	1678	1678	0
204	20241119	175300	68387418	1678	1678	1678	1678	0
205	20241119	175200	68387418	1678	1678	1678	1678	0
206	20241119	175100	68387418	1678	1678	1678	1678	0
207	20241119	175000	68387418	1678	1678	1678	1678	0
208	20241119	174900	68387418	1678	1678	1678	1678	0
209	20241119	174800	68387418	1678	1678	1678	1678	0
210	20241119	174700	68387418	1678	1678	1678	1678	0
211	20241119	174600	68387418	1678	1678	1678	1678	0
212	20241119	174500	68387418	1678	1678	1678	1678	686
213	20241119	174400	68387418	1678	1678	1678	1678	0
214	20241119	174300	68387418	1678	1678	1678	1678	0
215	20241119	174200	68387418	1678	1678	1678	1678	0
216	20241119	174100	68387418	1678	1678	1678	1678	0
217	20241119	174000	68387418	1678	1678	1678	1678	0
218	20241119	173900	68387418	1678	1678	1678	1678	0
219	20241119	173800	68387418	1678	1678	1678	1678	0
220	20241119	173700	68387418	1678	1678	1678	1678	0
221	20241119	173600	68387418	1678	1678	1678	1678	0
222	20241119	173500	68387418	1678	1678	1678	1678	0
223	20241119	173400	68387418	1678	1678	1678	1678	0
224	20241119	173300	68387418	1678	1678	1678	1678	0
225	20241119	173200	68387418	1678	1678	1678	1678	0
226	20241119	173100	68387418	1678	1678	1678	1678	0
227	20241119	173000	68387418	1678	1678	1678	1678	0
228	20241119	172900	68387418	1678	1678	1678	1678	0
229	20241119	172800	68387418	1678	1678	1678	1678	0
230	20241119	172700	68387418	1678	1678	1678	1678	0
231	20241119	172600	68387418	1678	1678	1678	1678	0
232	20241119	172500	68387418	1678	1678	1678	1678	0
233	20241119	172400	68387418	1678	1678	1678	1678	0
234	20241119	172300	68387418	1678	1678	1678	1678	0
235	20241119	172200	68387418	1678	1678	1678	1678	0
236	20241119	172100	68387418	1678	1678	1678	1678	0
237	20241119	172000	68387418	1678	1678	1678	1678	0
238	20241119	171900	68387418	1678	1678	1678	1678	0
239	20241119	171800	68387418	1678	1678	1678	1678	0
240	20241119	171700	68387418	1678	1678	1678	1678	0
241	20241119	171600	68387418	1678	1678	1678	1678	0
242	20241119	171500	68387418	1678	1678	1678	1678	686
243	20241119	171400	68387418	1678	1678	1678	1678	0
244	20241119	171300	68387418	1678	1678	1678	1678	0
245	20241119	171200	68387418	1678	1678	1678	1678	0
246	20241119	171100	68387418	1678	1678	1678	1678	0
247	20241119	171000	68387418	1678	1678	1678	1678	0
248	20241119	170900	68387418	1678	1678	1678	1678	0
249	20241119	170800	68387418	1678	1678	1678	1678	0
250	20241119	170700	68387418	1678	1678	1678	1678	0
251	20241119	170600	68387418	1678	1678	1678	1678	0
252	20241119	170500	68387418	1678	1678	1678	1678	0
253	20241119	170400	68387418	1678	1678	1678	1678	0
254	20241119	170300	68387418	1678	1678	1678	1678	0
255	20241119	170200	68387418	1678	1678	1678	1678	0
256	20241119	170100	68387418	1678	1678	1678	1678	0
257	20241119	170000	68387418	1678	1678	1678	1678	0
258	20241119	165900	68387418	1678	1678	1678	1678	0
259	20241119	165800	68387418	1678	1678	1678	1678	0
260	20241119	165700	68387418	1678	1678	1678	1678	0
261	20241119	165600	68387418	1678	1678	1678	1678	0
262	20241119	165500	68387418	1678	1678	1678	1678	0
263	20241119	165400	68387418	1678	1678	1678	1678	0
264	20241119	165300	68387418	1678	1678	1678	1678	0
265	20241119	165200	68387418	1678	1678	1678	1678	0
266	20241119	165100	68387418	1678	1678	1678	1678	0
267	20241119	165000	68387418	1678	1678	1678	1678	0
268	20241119	164900	68387418	1678	1678	1678	1678	0
269	20241119	164800	68387418	1678	1678	1678	1678	0
270	20241119	164700	68387418	1678	1678	1678	1678	0
271	20241119	164600	68387418	1678	1678	1678	1678	0
272	20241119	164500	68387418	1678	1678	1678	1678	686
273	20241119	164400	68387418	1678	1678	1678	1678	0
274	20241119	164300	68387418	1678	1678	1678	1678	0
275	20241119	164200	68387418	1678	1678	1678	1678	0
276	20241119	164100	68387418	1678	1678	1678	1678	0
277	20241119	164000	68387418	1678	1678	1678	1678	0
278	20241119	163900	68387418	1678	1678	1678	1678	0
279	20241119	163800	68387418	1678	1678	1678	1678	0
280	20241119	163700	68387418	1678	1678	1678	1678	0
281	20241119	163600	68387418	1678	1678	1678	1678	0
282	20241119	163500	68387418	1678	1678	1678	1678	0
283	20241119	163400	68387418	1678	1678	1678	1678	0
284	20241119	163300	68387418	1678	1678	1678	1678	0
285	20241119	163200	68387418	1678	1678	1678	1678	0
286	20241119	163100	68387418	1678	1678	1678	1678	0
287	20241119	163000	68387418	1678	1678	1678	1678	0
288	20241119	162900	68387418	1678	1678	1678	1678	0
289	20241119	162800	68387418	1678	1678	1678	1678	0
290	20241119	162700	68387418	1678	1678	1678	1678	0
291	20241119	162600	68387418	1678	1678	1678	1678	0
292	20241119	162500	68387418	1678	1678	1678	1678	0
293	20241119	162400	68387418	1678	1678	1678	1678	0
294	20241119	162300	68387418	1678	1678	1678	1678	0
295	20241119	162200	68387418	1678	1678	1678	1678	0
296	20241119	162100	68387418	1678	1678	1678	1678	0
297	20241119	162000	68387418	1678	1678	1678	1678	0
298	20241119	161900	68387418	1678	1678	1678	1678	0
299	20241119	161800	68387418	1678	1678	1678	1678	0
300	20241119	161700	68387418	1678	1678	1678	1678	0
301	20241119	161600	68387418	1678	1678	1678	1678	0
302	20241119	161500	68387418	1678	1678	1678	1678	686
303	20241119	161400	68387418	1678	1678	1678	1678	0
304	20241119	161300	68387418	1678	1678	1678	1678	0
305	20241119	161200	68387418	1678	1678	1678	1678	0
306	20241119	161100	68387418	1678	1678	1678	1678	0
307	20241119	161000	68387418	1678	1678	1678	1678	0
308	20241119	160900	68387418	1678	1678	1678	1678	0
309	20241119	160800	68387418	1678	1678	1678	1678	0
310	20241119	160700	68387418	1678	1678	1678	1678	0
311	20241119	160600	68387418	1678	1678	1678	1678	0
312	20241119	160500	68387418	1678	1678	1678	1678	0
313	20241119	160400	68387418	1678	1678	1678	1678	0
314	20241119	160300	68387418	1678	1678	1678	1678	0
315	20241119	160200	68387418	1678	1678	1678	1678	0
316	20241119	160100	68387418	1678	1678	1678	1678	0
317	20241119	160000	68387418	1678	1678	1678	1678	0
318	20241119	155900	68387418	1678	1678	1678	1678	0
319	20241119	155800	68387418	1678	1678	1678	1678	0
320	20241119	155700	68387418	1678	1678	1678	1678	0
321	20241119	155600	68387418	1678	1678	1678	1678	0
322	20241119	155500	68387418	1678	1678	1678	1678	0
323	20241119	155400	68387418	1678	1678	1678	1678	0
324	20241119	155300	68387418	1678	1678	1678	1678	0
325	20241119	155200	68387418	1678	1678	1678	1678	0
326	20241119	155100	68387418	1678	1678	1678	1678	0
327	20241119	155000	68387418	1678	1678	1678	1678	0
328	20241119	154900	68387418	1678	1678	1678	1678	0
329	20241119	154800	68387418	1678	1678	1678	1678	0
330	20241119	154700	68387418	1678	1678	1678	1678	0
331	20241119	154600	68387418	1678	1678	1678	1678	0
332	20241119	154500	68387418	1678	1678	1678	1678	686
333	20241119	154400	68387418	1678	1678	1678	1678	0
334	20241119	154300	68387418	1678	1678	1678	1678	0
335	20241119	154200	68387418	1678	1678	1678	1678	0
336	20241119	154100	68387418	1678	1678	1678	1678	0
337	20241119	154000	68387418	1678	1678	1678	1678	0
338	20241119	153900	68387418	1678	1678	1678	1678	0
339	20241119	153800	68387418	1678	1678	1678	1678	0
340	20241119	153700	68387418	1678	1678	1678	1678	0
341	20241119	153600	68387418	1678	1678	1678	1678	0
342	20241119	153500	68387418	1678	1678	1678	1678	0
343	20241119	153400	68387418	1678	1678	1678	1678	0
344	20241119	153300	68387418	1678	1678	1678	1678	0
345	20241119	153200	68387418	1678	1678	1678	1678	0
346	20241119	153100	68387418	1678	1678	1678	1678	0
347	20241119	153000	68387418	1678	1678	1678	1678	686
348	20241119	152900	67236310	1679	1679	1679	1679	0
349	20241119	152800	67236310	1679	1679	1679	1679	0
350	20241119	152700	67236310	1679	1679	1679	1679	0
351	20241119	152600	67236310	1679	1679	1679	1679	0
352	20241119	152500	67236310	1679	1679	1679	1679	0
353	20241119	152400	67236310	1679	1679	1679	1679	0
354	20241119	152300	67236310	1679	1679	1679	1679	0
355	20241119	152200	67236310	1679	1679	1679	1679	0
356	20241119	152100	67236310	1679	1679	1679	1679	0
357	20241119	152000	67236310	1679	1679	1679	1679	0
358	20241119	151900	67236310	1679	1679	1679	1679	0
359	20241119	151800	67236310	1679	1679	1679	1679	0
360	20241119	151700	67236310	1679	1670	1679	1670	18
361	20241119	151600	67206241	1670	1670	1670	1670	0
362	20241119	151500	67206241	1670	1679	1679	1670	2001
363	20241119	151400	63864526	1679	1679	1679	1679	0
364	20241119	151300	63864526	1679	1679	1679	1679	1
365	20241119	151200	63862847	1678	1678	1678	1678	183
366	20241119	151100	63555773	1679	1679	1679	1679	0
367	20241119	151000	63555773	1679	1679	1679	1679	0
368	20241119	150900	63555773	1679	1679	1679	1679	0
369	20241119	150800	63555773	1679	1679	1679	1679	0
370	20241119	150700	63555773	1679	1679	1679	1679	0
371	20241119	150600	63555773	1679	1678	1679	1678	5
372	20241119	150500	63547381	1678	1678	1678	1678	53
373	20241119	150400	63458447	1678	1668	1678	1668	4295
374	20241119	150300	56294377	1662	1667	1667	1662	200
375	20241119	150200	55961577	1667	1667	1667	1667	11
376	20241119	150100	55943240	1667	1667	1667	1667	180
377	20241119	150000	55643180	1667	1667	1667	1667	2
378	20241119	145900	55639846	1668	1668	1668	1668	56
379	20241119	145800	55546438	1668	1668	1668	1668	28
380	20241119	145700	55499734	1678	1678	1678	1678	0
381	20241119	145600	55499734	1678	1668	1678	1668	6
382	20241119	145500	55489693	1668	1667	1668	1667	84
383	20241119	145400	55349598	1663	1663	1663	1663	0
384	20241119	145300	55349598	1663	1663	1663	1663	0
385	20241119	145200	55349598	1663	1663	1663	1663	1
386	20241119	145100	55347935	1663	1663	1663	1663	0
387	20241119	145000	55347935	1663	1663	1663	1663	12
388	20241119	144900	55327979	1662	1662	1662	1662	0
389	20241119	144800	55327979	1662	1662	1662	1662	1
390	20241119	144700	55326317	1667	1667	1667	1667	0
391	20241119	144600	55326317	1667	1667	1667	1667	0
392	20241119	144500	55326317	1667	1667	1667	1667	100
393	20241119	144400	55159617	1667	1667	1667	1667	0
394	20241119	144300	55159617	1667	1667	1667	1667	0
395	20241119	144200	55159617	1667	1667	1667	1667	0
396	20241119	144100	55159617	1667	1667	1667	1667	0
397	20241119	144000	55159617	1667	1662	1667	1662	15
398	20241119	143900	55134682	1662	1662	1662	1662	0
399	20241119	143800	55134682	1662	1662	1662	1662	0
400	20241119	143700	55134682	1662	1663	1663	1662	30
401	20241119	143600	55084809	1667	1667	1667	1667	21
402	20241119	143500	55049802	1668	1668	1668	1668	0
403	20241119	143400	55049802	1668	1668	1668	1668	0
404	20241119	143300	55049802	1668	1668	1668	1668	2
405	20241119	143200	55046466	1663	1663	1663	1663	0
406	20241119	143100	55046466	1663	1663	1663	1663	393
407	20241119	143000	54392907	1663	1663	1663	1663	100
408	20241119	142900	54226607	1663	1663	1663	1663	0
409	20241119	142800	54226607	1663	1663	1663	1663	1
410	20241119	142700	54224944	1668	1668	1668	1668	0
411	20241119	142600	54224944	1668	1668	1668	1668	1
412	20241119	142500	54223276	1663	1663	1663	1663	0
413	20241119	142400	54223276	1663	1662	1663	1662	481
414	20241119	142300	53423389	1663	1663	1663	1663	0
415	20241119	142200	53423389	1663	1663	1663	1663	3
416	20241119	142100	53418400	1663	1663	1663	1663	0
417	20241119	142000	53418400	1663	1664	1664	1663	908
418	20241119	141900	51907784	1668	1666	1668	1666	228
419	20241119	141800	51527930	1665	1670	1671	1665	618
420	20241119	141700	50496789	1671	1671	1671	1671	6
421	20241119	141600	50486763	1677	1677	1677	1677	2
422	20241119	141500	50483409	1671	1671	1671	1671	0
423	20241119	141400	50483409	1671	1671	1671	1671	0
424	20241119	141300	50483409	1671	1671	1671	1671	0
425	20241119	141200	50483409	1671	1671	1671	1671	0
426	20241119	141100	50483409	1671	1671	1671	1671	0
427	20241119	141000	50483409	1671	1671	1671	1671	13
428	20241119	140900	50461686	1671	1671	1671	1671	0
429	20241119	140800	50461686	1671	1671	1671	1671	1
430	20241119	140700	50460015	1675	1675	1675	1675	50
431	20241119	140600	50376265	1680	1680	1680	1680	0
432	20241119	140500	50376265	1680	1679	1680	1679	50
433	20241119	140400	50292286	1671	1671	1671	1671	0
434	20241119	140300	50292286	1671	1671	1671	1671	0
435	20241119	140200	50292286	1671	1671	1671	1671	0
436	20241119	140100	50292286	1671	1671	1671	1671	0
437	20241119	140000	50292286	1671	1671	1671	1671	11
438	20241119	135900	50273905	1671	1671	1671	1671	0
439	20241119	135800	50273905	1671	1671	1671	1671	2
440	20241119	135700	50270563	1678	1678	1678	1678	2
441	20241119	135600	50267207	1680	1680	1680	1680	0
442	20241119	135500	50267207	1680	1680	1680	1680	0
443	20241119	135400	50267207	1680	1680	1680	1680	50
444	20241119	135300	50183207	1680	1680	1680	1680	0
445	20241119	135200	50183207	1680	1680	1680	1680	0
446	20241119	135100	50183207	1680	1672	1680	1672	14
447	20241119	135000	50159791	1672	1672	1672	1672	0
448	20241119	134900	50159791	1672	1672	1672	1672	0
449	20241119	134800	50159791	1672	1672	1672	1672	0
450	20241119	134700	50159791	1672	1672	1672	1672	0
451	20241119	134600	50159791	1672	1672	1672	1672	640
452	20241119	134500	49089711	1671	1671	1671	1671	0
453	20241119	134400	49089711	1671	1671	1671	1671	0
454	20241119	134300	49089711	1671	1671	1671	1671	0
455	20241119	134200	49089711	1671	1671	1671	1671	0
456	20241119	134100	49089711	1671	1672	1672	1671	598
457	20241119	134000	48090228	1673	1675	1675	1673	270
458	20241119	133900	47638438	1675	1675	1675	1675	0
459	20241119	133800	47638438	1675	1675	1675	1675	48
460	20241119	133700	47558038	1675	1675	1675	1675	0
461	20241119	133600	47558038	1675	1675	1675	1675	0
462	20241119	133500	47558038	1675	1676	1676	1675	28
463	20241119	133400	47511136	1676	1676	1676	1676	0
464	20241119	133300	47511136	1676	1676	1676	1676	0
465	20241119	133200	47511136	1676	1676	1676	1676	3
466	20241119	133100	47506108	1676	1677	1677	1676	198
467	20241119	133000	47174172	1678	1678	1678	1678	10
468	20241119	132900	47157392	1678	1678	1678	1678	0
469	20241119	132800	47157392	1678	1678	1678	1678	1
470	20241119	132700	47155714	1681	1681	1681	1681	0
471	20241119	132600	47155714	1681	1681	1681	1681	0
472	20241119	132500	47155714	1681	1681	1681	1681	0
473	20241119	132400	47155714	1681	1681	1681	1681	0
474	20241119	132300	47155714	1681	1681	1681	1681	0
475	20241119	132200	47155714	1681	1681	1681	1681	2
476	20241119	132100	47152352	1677	1677	1677	1677	0
477	20241119	132000	47152352	1677	1677	1677	1677	12
478	20241119	131900	47132228	1677	1677	1677	1677	0
479	20241119	131800	47132228	1677	1677	1677	1677	13
480	20241119	131700	47110427	1681	1681	1681	1681	0
481	20241119	131600	47110427	1681	1681	1681	1681	0
482	20241119	131500	47110427	1681	1681	1681	1681	235
483	20241119	131400	46715392	1681	1681	1681	1681	5
484	20241119	131300	46706987	1682	1682	1682	1682	0
485	20241119	131200	46706987	1682	1682	1682	1682	0
486	20241119	131100	46706987	1682	1682	1682	1682	0
487	20241119	131000	46706987	1682	1682	1682	1682	0
488	20241119	130900	46706987	1682	1682	1682	1682	0
489	20241119	130800	46706987	1682	1677	1682	1677	91
490	20241119	130700	46554350	1682	1682	1682	1682	0
491	20241119	130600	46554350	1682	1682	1682	1682	0
492	20241119	130500	46554350	1682	1682	1682	1682	10
493	20241119	130400	46537530	1682	1682	1682	1682	0
494	20241119	130300	46537530	1682	1682	1682	1682	0
495	20241119	130200	46537530	1682	1682	1682	1682	1
496	20241119	130100	46535848	1683	1683	1683	1683	0
497	20241119	130000	46535848	1683	1680	1683	1680	1320
498	20241119	125900	44318242	1680	1680	1680	1680	0
499	20241119	125800	44318242	1680	1680	1680	1680	0
500	20241119	125700	44318242	1680	1680	1680	1680	1
501	20241119	125600	44316562	1676	1676	1676	1676	0
502	20241119	125500	44316562	1676	1676	1676	1676	10
503	20241119	125400	44299802	1678	1678	1678	1678	0
504	20241119	125300	44299802	1678	1678	1678	1678	0
505	20241119	125200	44299802	1678	1678	1678	1678	0
506	20241119	125100	44299802	1678	1678	1678	1678	115
507	20241119	125000	44106832	1680	1680	1680	1680	59
508	20241119	124900	44007712	1680	1680	1680	1680	0
509	20241119	124800	44007712	1680	1680	1680	1680	1
510	20241119	124700	44006032	1683	1683	1683	1683	0
511	20241119	124600	44006032	1683	1683	1683	1683	0
512	20241119	124500	44006032	1683	1683	1683	1683	1
513	20241119	124400	44004349	1679	1679	1679	1679	438
514	20241119	124300	43268947	1680	1680	1680	1680	0
515	20241119	124200	43268947	1680	1680	1680	1680	0
516	20241119	124100	43268947	1680	1680	1680	1680	0
517	20241119	124000	43268947	1680	1680	1680	1680	14
518	20241119	123900	43245427	1680	1680	1680	1680	0
519	20241119	123800	43245427	1680	1680	1680	1680	0
520	20241119	123700	43245427	1680	1680	1680	1680	575
521	20241119	123600	42279427	1683	1683	1683	1683	189
522	20241119	123500	41961340	1680	1680	1680	1680	0
523	20241119	123400	41961340	1680	1680	1680	1680	0
524	20241119	123300	41961340	1680	1680	1680	1680	300
525	20241119	123200	41457340	1680	1680	1680	1680	0
526	20241119	123100	41457340	1680	1680	1680	1680	0
527	20241119	123000	41457340	1680	1680	1680	1680	10
528	20241119	122900	41440540	1680	1680	1680	1680	0
529	20241119	122800	41440540	1680	1680	1680	1680	3
530	20241119	122700	41435500	1687	1687	1687	1687	0
531	20241119	122600	41435500	1687	1687	1687	1687	0
532	20241119	122500	41435500	1687	1687	1687	1687	11
533	20241119	122400	41416943	1680	1680	1680	1680	0
534	20241119	122300	41416943	1680	1680	1680	1680	0
535	20241119	122200	41416943	1680	1680	1680	1680	0
536	20241119	122100	41416943	1680	1680	1680	1680	0
537	20241119	122000	41416943	1680	1680	1680	1680	10
538	20241119	121900	41400143	1680	1680	1680	1680	3
539	20241119	121800	41395103	1680	1680	1680	1680	0
540	20241119	121700	41395103	1680	1680	1680	1680	0
541	20241119	121600	41395103	1680	1680	1680	1680	0
542	20241119	121500	41395103	1680	1680	1680	1680	99
543	20241119	121400	41228783	1675	1675	1675	1675	3
544	20241119	121300	41223758	1678	1678	1678	1678	49
545	20241119	121200	41141536	1680	1680	1680	1680	493
546	20241119	121100	40313296	1680	1680	1680	1680	100
547	20241119	121000	40145296	1688	1688	1688	1688	0
548	20241119	120900	40145296	1688	1688	1688	1688	0
549	20241119	120800	40145296	1688	1688	1688	1688	0
550	20241119	120700	40145296	1688	1689	1689	1688	6
551	20241119	120600	40135163	1689	1688	1689	1687	783
552	20241119	120500	38814089	1687	1687	1687	1687	66
553	20241119	120400	38702747	1687	1687	1687	1687	0
554	20241119	120300	38702747	1687	1687	1687	1687	0
555	20241119	120200	38702747	1687	1687	1687	1687	0
556	20241119	120100	38702747	1687	1687	1687	1687	0
557	20241119	120000	38702747	1687	1687	1687	1687	11
558	20241119	115900	38684190	1687	1687	1687	1687	0
559	20241119	115800	38684190	1687	1687	1687	1687	0
560	20241119	115700	38684190	1687	1687	1687	1687	0
561	20241119	115600	38684190	1687	1687	1687	1687	200
562	20241119	115500	38346790	1688	1688	1688	1688	102
563	20241119	115400	38174614	1689	1689	1689	1689	0
564	20241119	115300	38174614	1689	1689	1689	1689	47
565	20241119	115200	38095231	1689	1689	1689	1689	2
566	20241119	115100	38091853	1689	1689	1689	1689	14
567	20241119	115000	38068207	1688	1688	1688	1688	23
568	20241119	114900	38029383	1688	1688	1688	1688	296
569	20241119	114800	37529735	1687	1687	1687	1687	0
570	20241119	114700	37529735	1687	1687	1687	1687	162
571	20241119	114600	37256441	1680	1680	1680	1680	0
572	20241119	114500	37256441	1680	1686	1686	1680	70
573	20241119	114400	37138473	1686	1686	1686	1686	0
574	20241119	114300	37138473	1686	1686	1686	1686	14
575	20241119	114200	37114869	1686	1686	1686	1686	48
576	20241119	114100	37033941	1686	1687	1689	1686	230
577	20241119	114000	36646038	1688	1688	1688	1688	103
578	20241119	113900	36472174	1689	1687	1689	1687	499
579	20241119	113800	35630007	1687	1685	1687	1685	2012
580	20241119	113700	32237844	1684	1684	1684	1684	113
581	20241119	113600	32047552	1684	1684	1684	1684	0
582	20241119	113500	32047552	1684	1684	1684	1684	0
583	20241119	113400	32047552	1684	1684	1684	1684	511
584	20241119	113300	31187028	1684	1680	1684	1680	53
585	20241119	113200	31097984	1684	1684	1684	1684	0
586	20241119	113100	31097984	1684	1684	1684	1684	2
587	20241119	113000	31094616	1684	1684	1684	1684	43
588	20241119	112900	31022204	1684	1685	1685	1684	173
589	20241119	112800	30730871	1682	1683	1683	1682	91
590	20241119	112700	30577744	1684	1684	1684	1684	721
591	20241119	112600	29363580	1683	1683	1683	1683	22
592	20241119	112500	29326554	1683	1683	1683	1683	121
593	20241119	112400	29122911	1683	1683	1683	1683	135
594	20241119	112300	28895706	1683	1683	1683	1683	211
595	20241119	112200	28540593	1680	1680	1680	1680	8
596	20241119	112100	28527153	1680	1680	1680	1680	13
597	20241119	112000	28505313	1680	1679	1680	1679	998
598	20241119	111900	26828894	1679	1679	1679	1679	0
599	20241119	111800	26828894	1679	1679	1679	1679	1
600	20241119	111700	26827215	1666	1666	1666	1666	0
601	20241119	111600	26827215	1666	1666	1666	1666	0
602	20241119	111500	26827215	1666	1666	1666	1666	7
603	20241119	111400	26815553	1666	1670	1670	1666	300
604	20241119	111300	26315515	1680	1680	1680	1680	84
605	20241119	111200	26174395	1680	1680	1680	1680	64
606	20241119	111100	26066875	1683	1676	1683	1676	121
607	20241119	111000	25863953	1667	1667	1667	1667	9
608	20241119	110900	25848950	1667	1667	1667	1667	0
609	20241119	110800	25848950	1667	1667	1667	1667	8
610	20241119	110700	25835614	1676	1676	1676	1676	0
611	20241119	110600	25835614	1676	1676	1676	1676	0
612	20241119	110500	25835614	1676	1676	1676	1676	0
613	20241119	110400	25835614	1676	1676	1676	1676	0
614	20241119	110300	25835614	1676	1676	1676	1676	50
615	20241119	110200	25751814	1676	1676	1676	1676	0
616	20241119	110100	25751814	1676	1676	1676	1676	0
617	20241119	110000	25751814	1676	1676	1676	1676	0
618	20241119	105900	25751814	1676	1684	1684	1667	156
619	20241119	105800	25491269	1667	1668	1668	1667	7
620	20241119	105700	25479596	1687	1673	1687	1673	887
621	20241119	105600	23988826	1674	1674	1674	1674	0
622	20241119	105500	23988826	1674	1674	1674	1674	0
623	20241119	105400	23988826	1674	1674	1674	1674	0
624	20241119	105300	23988826	1674	1674	1674	1674	0
625	20241119	105200	23988826	1674	1674	1674	1674	0
626	20241119	105100	23988826	1674	1674	1674	1674	0
627	20241119	105000	23988826	1674	1674	1674	1674	10
628	20241119	104900	23972086	1674	1670	1674	1670	12
629	20241119	104800	23952038	1665	1665	1665	1665	1
630	20241119	104700	23950373	1664	1664	1664	1664	0
631	20241119	104600	23950373	1664	1664	1664	1664	0
632	20241119	104500	23950373	1664	1664	1664	1664	0
633	20241119	104400	23950373	1664	1664	1664	1664	12
634	20241119	104300	23930405	1664	1664	1664	1664	0
635	20241119	104200	23930405	1664	1664	1664	1664	151
636	20241119	104100	23679141	1680	1680	1680	1680	0
637	20241119	104000	23679141	1680	1680	1680	1680	0
638	20241119	103900	23679141	1680	1680	1680	1680	1
639	20241119	103800	23677461	1662	1665	1665	1662	26
640	20241119	103700	23634224	1684	1684	1684	1684	0
641	20241119	103600	23634224	1684	1684	1684	1684	0
642	20241119	103500	23634224	1684	1684	1684	1684	0
643	20241119	103400	23634224	1684	1684	1684	1684	0
644	20241119	103300	23634224	1684	1684	1684	1684	0
645	20241119	103200	23634224	1684	1684	1684	1684	0
646	20241119	103100	23634224	1684	1684	1684	1684	51
647	20241119	103000	23548340	1687	1687	1687	1687	0
648	20241119	102900	23548340	1687	1660	1687	1660	2902
649	20241119	102800	18718987	1656	1656	1656	1656	13
650	20241119	102700	18697459	1660	1660	1660	1660	0
651	20241119	102600	18697459	1660	1660	1660	1660	0
652	20241119	102500	18697459	1660	1660	1660	1660	0
653	20241119	102400	18697459	1660	1660	1660	1660	0
654	20241119	102300	18697459	1660	1660	1660	1660	0
655	20241119	102200	18697459	1660	1660	1660	1660	0
656	20241119	102100	18697459	1660	1660	1660	1660	3
657	20241119	102000	18692479	1661	1661	1661	1661	1
658	20241119	101900	18690818	1661	1661	1661	1661	2
659	20241119	101800	18687496	1660	1660	1660	1660	1
660	20241119	101700	18685836	1661	1661	1661	1661	0
661	20241119	101600	18685836	1661	1661	1661	1661	0
662	20241119	101500	18685836	1661	1661	1661	1661	0
663	20241119	101400	18685836	1661	1659	1661	1659	78
664	20241119	101300	18556432	1659	1659	1659	1659	0
665	20241119	101200	18556432	1659	1659	1659	1659	0
666	20241119	101100	18556432	1659	1659	1659	1659	0
667	20241119	101000	18556432	1659	1659	1659	1659	0
668	20241119	100900	18556432	1659	1659	1659	1659	13
669	20241119	100800	18534865	1659	1659	1659	1659	0
670	20241119	100700	18534865	1659	1659	1659	1659	87
671	20241119	100600	18390532	1659	1658	1659	1658	10
672	20241119	100500	18373948	1658	1658	1658	1658	6
673	20241119	100400	18364000	1652	1655	1655	1652	69
674	20241119	100300	18249872	1658	1658	1658	1658	181
675	20241119	100200	17949774	1658	1658	1658	1658	0
676	20241119	100100	17949774	1658	1658	1658	1658	0
677	20241119	100000	17949774	1658	1658	1658	1658	103
678	20241119	095900	17779000	1658	1658	1658	1658	1
679	20241119	095800	17777342	1655	1656	1656	1655	21
680	20241119	095700	17742582	1658	1658	1658	1658	0
681	20241119	095600	17742582	1658	1658	1658	1658	9
682	20241119	095500	17727660	1658	1658	1658	1658	0
683	20241119	095400	17727660	1658	1658	1658	1658	2
684	20241119	095300	17724344	1658	1656	1658	1656	30
685	20241119	095200	17674624	1658	1659	1659	1658	4
686	20241119	095100	17667991	1660	1660	1660	1660	1
687	20241119	095000	17666331	1660	1669	1669	1660	1133
688	20241119	094900	15780932	1666	1666	1666	1666	25
689	20241119	094800	15739282	1666	1666	1666	1666	13
690	20241119	094700	15717624	1675	1675	1675	1675	0
691	20241119	094600	15717624	1675	1675	1675	1675	0
692	20241119	094500	15717624	1675	1675	1675	1675	28
693	20241119	094400	15670724	1675	1675	1675	1675	0
694	20241119	094300	15670724	1675	1675	1675	1675	4
695	20241119	094200	15664024	1675	1675	1675	1675	2
696	20241119	094100	15660674	1676	1676	1676	1676	0
697	20241119	094000	15660674	1676	1676	1676	1676	26
698	20241119	093900	15617098	1676	1676	1676	1676	0
699	20241119	093800	15617098	1676	1676	1676	1676	0
700	20241119	093700	15617098	1676	1676	1676	1676	0
701	20241119	093600	15617098	1676	1676	1676	1676	0
702	20241119	093500	15617098	1676	1676	1677	1676	427
703	20241119	093400	14901419	1665	1665	1665	1665	0
704	20241119	093300	14901419	1665	1665	1665	1665	0
705	20241119	093200	14901419	1665	1665	1665	1665	14
706	20241119	093100	14878109	1665	1665	1665	1665	38
707	20241119	093000	14814839	1676	1676	1676	1676	25
708	20241119	092900	14772939	1676	1676	1676	1676	0
709	20241119	092800	14772939	1676	1676	1676	1676	0
710	20241119	092700	14772939	1676	1675	1676	1675	1475
711	20241119	092600	12301691	1675	1675	1675	1675	0
712	20241119	092500	12301691	1675	1675	1675	1675	25
713	20241119	092400	12259816	1675	1675	1675	1675	25
714	20241119	092300	12217941	1676	1676	1676	1676	0
715	20241119	092200	12217941	1676	1676	1676	1676	0
716	20241119	092100	12217941	1676	1676	1676	1676	0
717	20241119	092000	12217941	1676	1676	1676	1676	26
718	20241119	091900	12174365	1662	1662	1662	1662	0
719	20241119	091800	12174365	1662	1662	1662	1662	9
720	20241119	091700	12159407	1677	1677	1677	1677	0
721	20241119	091600	12159407	1677	1677	1677	1677	0
722	20241119	091500	12159407	1677	1677	1677	1677	25
723	20241119	091400	12117482	1677	1676	1677	1676	400
724	20241119	091300	11446951	1677	1677	1677	1677	0
725	20241119	091200	11446951	1677	1677	1677	1677	0
726	20241119	091100	11446951	1677	1677	1677	1677	0
727	20241119	091000	11446951	1677	1677	1677	1677	26
728	20241119	090900	11403349	1677	1677	1677	1677	0
729	20241119	090800	11403349	1677	1665	1677	1665	5017
730	20241119	090700	2994864	1665	1665	1665	1665	0
731	20241119	090600	2994864	1665	1665	1665	1665	9
732	20241119	090500	2979879	1665	1665	1678	1665	117
733	20241119	090400	2784736	1685	1685	1685	1685	0
734	20241119	090300	2784736	1685	1685	1685	1685	0
735	20241119	090200	2784736	1685	1685	1685	1685	0
736	20241119	090100	2784736	1685	1685	1685	1685	1
737	20241119	090000	2783051	1653	1652	1690	1652	1678