KissMeData/065530/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194000	17762933	1326	1326	1326	1326	249
3	20241119	193900	17762933	1326	1326	1326	1326	0
4	20241119	193800	17762933	1326	1326	1326	1326	0
5	20241119	193700	17762933	1326	1326	1326	1326	0
6	20241119	193600	17762933	1326	1326	1326	1326	0
7	20241119	193500	17762933	1326	1326	1326	1326	0
8	20241119	193400	17762933	1326	1326	1326	1326	0
9	20241119	193300	17762933	1326	1326	1326	1326	0
10	20241119	193200	17762933	1326	1326	1326	1326	0
11	20241119	193100	17762933	1326	1326	1326	1326	0
12	20241119	193000	17762933	1326	1326	1326	1326	0
13	20241119	192900	17762933	1326	1326	1326	1326	0
14	20241119	192800	17762933	1326	1326	1326	1326	0
15	20241119	192700	17762933	1326	1326	1326	1326	0
16	20241119	192600	17762933	1326	1326	1326	1326	0
17	20241119	192500	17762933	1326	1326	1326	1326	0
18	20241119	192400	17762933	1326	1326	1326	1326	0
19	20241119	192300	17762933	1326	1326	1326	1326	0
20	20241119	192200	17762933	1326	1326	1326	1326	0
21	20241119	192100	17762933	1326	1326	1326	1326	0
22	20241119	192000	17762933	1326	1326	1326	1326	0
23	20241119	191900	17762933	1326	1326	1326	1326	0
24	20241119	191800	17762933	1326	1326	1326	1326	0
25	20241119	191700	17762933	1326	1326	1326	1326	0
26	20241119	191600	17762933	1326	1326	1326	1326	0
27	20241119	191500	17762933	1326	1326	1326	1326	0
28	20241119	191400	17762933	1326	1326	1326	1326	0
29	20241119	191300	17762933	1326	1326	1326	1326	0
30	20241119	191200	17762933	1326	1326	1326	1326	0
31	20241119	191100	17762933	1326	1326	1326	1326	0
32	20241119	191000	17762933	1326	1326	1326	1326	249
33	20241119	190900	17762933	1326	1326	1326	1326	0
34	20241119	190800	17762933	1326	1326	1326	1326	0
35	20241119	190700	17762933	1326	1326	1326	1326	0
36	20241119	190600	17762933	1326	1326	1326	1326	0
37	20241119	190500	17762933	1326	1326	1326	1326	0
38	20241119	190400	17762933	1326	1326	1326	1326	0
39	20241119	190300	17762933	1326	1326	1326	1326	0
40	20241119	190200	17762933	1326	1326	1326	1326	0
41	20241119	190100	17762933	1326	1326	1326	1326	0
42	20241119	190000	17762933	1326	1326	1326	1326	0
43	20241119	185900	17762933	1326	1326	1326	1326	0
44	20241119	185800	17762933	1326	1326	1326	1326	0
45	20241119	185700	17762933	1326	1326	1326	1326	0
46	20241119	185600	17762933	1326	1326	1326	1326	0
47	20241119	185500	17762933	1326	1326	1326	1326	0
48	20241119	185400	17762933	1326	1326	1326	1326	0
49	20241119	185300	17762933	1326	1326	1326	1326	0
50	20241119	185200	17762933	1326	1326	1326	1326	0
51	20241119	185100	17762933	1326	1326	1326	1326	0
52	20241119	185000	17762933	1326	1326	1326	1326	0
53	20241119	184900	17762933	1326	1326	1326	1326	0
54	20241119	184800	17762933	1326	1326	1326	1326	0
55	20241119	184700	17762933	1326	1326	1326	1326	0
56	20241119	184600	17762933	1326	1326	1326	1326	0
57	20241119	184500	17762933	1326	1326	1326	1326	0
58	20241119	184400	17762933	1326	1326	1326	1326	0
59	20241119	184300	17762933	1326	1326	1326	1326	0
60	20241119	184200	17762933	1326	1326	1326	1326	0
61	20241119	184100	17762933	1326	1326	1326	1326	0
62	20241119	184000	17762933	1326	1326	1326	1326	249
63	20241119	183900	17762933	1326	1326	1326	1326	0
64	20241119	183800	17762933	1326	1326	1326	1326	0
65	20241119	183700	17762933	1326	1326	1326	1326	0
66	20241119	183600	17762933	1326	1326	1326	1326	0
67	20241119	183500	17762933	1326	1326	1326	1326	0
68	20241119	183400	17762933	1326	1326	1326	1326	0
69	20241119	183300	17762933	1326	1326	1326	1326	0
70	20241119	183200	17762933	1326	1326	1326	1326	0
71	20241119	183100	17762933	1326	1326	1326	1326	0
72	20241119	183000	17762933	1326	1326	1326	1326	0
73	20241119	182900	17762933	1326	1326	1326	1326	0
74	20241119	182800	17762933	1326	1326	1326	1326	0
75	20241119	182700	17762933	1326	1326	1326	1326	0
76	20241119	182600	17762933	1326	1326	1326	1326	0
77	20241119	182500	17762933	1326	1326	1326	1326	0
78	20241119	182400	17762933	1326	1326	1326	1326	0
79	20241119	182300	17762933	1326	1326	1326	1326	0
80	20241119	182200	17762933	1326	1326	1326	1326	0
81	20241119	182100	17762933	1326	1326	1326	1326	0
82	20241119	182000	17762933	1326	1326	1326	1326	0
83	20241119	181900	17762933	1326	1326	1326	1326	0
84	20241119	181800	17762933	1326	1326	1326	1326	0
85	20241119	181700	17762933	1326	1326	1326	1326	0
86	20241119	181600	17762933	1326	1326	1326	1326	0
87	20241119	181500	17762933	1326	1326	1326	1326	0
88	20241119	181400	17762933	1326	1326	1326	1326	0
89	20241119	181300	17762933	1326	1326	1326	1326	0
90	20241119	181200	17762933	1326	1326	1326	1326	0
91	20241119	181100	17762933	1326	1326	1326	1326	0
92	20241119	181000	17762933	1326	1326	1326	1326	249
93	20241119	180900	17762933	1326	1326	1326	1326	0
94	20241119	180800	17762933	1326	1326	1326	1326	0
95	20241119	180700	17762933	1326	1326	1326	1326	0
96	20241119	180600	17762933	1326	1326	1326	1326	0
97	20241119	180500	17762933	1326	1326	1326	1326	0
98	20241119	180400	17762933	1326	1326	1326	1326	0
99	20241119	180300	17762933	1326	1326	1326	1326	0
100	20241119	180200	17762933	1326	1326	1326	1326	0
101	20241119	180100	17762933	1326	1326	1326	1326	0
102	20241119	180000	17762933	1326	1326	1326	1326	0
103	20241119	175900	17762933	1326	1326	1326	1326	0
104	20241119	175800	17762933	1326	1326	1326	1326	0
105	20241119	175700	17762933	1326	1326	1326	1326	0
106	20241119	175600	17762933	1326	1326	1326	1326	0
107	20241119	175500	17762933	1326	1326	1326	1326	0
108	20241119	175400	17762933	1326	1326	1326	1326	0
109	20241119	175300	17762933	1326	1326	1326	1326	0
110	20241119	175200	17762933	1326	1326	1326	1326	0
111	20241119	175100	17762933	1326	1326	1326	1326	0
112	20241119	175000	17762933	1326	1326	1326	1326	0
113	20241119	174900	17762933	1326	1326	1326	1326	0
114	20241119	174800	17762933	1326	1326	1326	1326	0
115	20241119	174700	17762933	1326	1326	1326	1326	0
116	20241119	174600	17762933	1326	1326	1326	1326	0
117	20241119	174500	17762933	1326	1326	1326	1326	0
118	20241119	174400	17762933	1326	1326	1326	1326	0
119	20241119	174300	17762933	1326	1326	1326	1326	0
120	20241119	174200	17762933	1326	1326	1326	1326	0
121	20241119	174100	17762933	1326	1326	1326	1326	0
122	20241119	174000	17762933	1326	1326	1326	1326	249
123	20241119	173900	17762933	1326	1326	1326	1326	0
124	20241119	173800	17762933	1326	1326	1326	1326	0
125	20241119	173700	17762933	1326	1326	1326	1326	0
126	20241119	173600	17762933	1326	1326	1326	1326	0
127	20241119	173500	17762933	1326	1326	1326	1326	0
128	20241119	173400	17762933	1326	1326	1326	1326	0
129	20241119	173300	17762933	1326	1326	1326	1326	0
130	20241119	173200	17762933	1326	1326	1326	1326	0
131	20241119	173100	17762933	1326	1326	1326	1326	0
132	20241119	173000	17762933	1326	1326	1326	1326	0
133	20241119	172900	17762933	1326	1326	1326	1326	0
134	20241119	172800	17762933	1326	1326	1326	1326	0
135	20241119	172700	17762933	1326	1326	1326	1326	0
136	20241119	172600	17762933	1326	1326	1326	1326	0
137	20241119	172500	17762933	1326	1326	1326	1326	0
138	20241119	172400	17762933	1326	1326	1326	1326	0
139	20241119	172300	17762933	1326	1326	1326	1326	0
140	20241119	172200	17762933	1326	1326	1326	1326	0
141	20241119	172100	17762933	1326	1326	1326	1326	0
142	20241119	172000	17762933	1326	1326	1326	1326	0
143	20241119	171900	17762933	1326	1326	1326	1326	0
144	20241119	171800	17762933	1326	1326	1326	1326	0
145	20241119	171700	17762933	1326	1326	1326	1326	0
146	20241119	171600	17762933	1326	1326	1326	1326	0
147	20241119	171500	17762933	1326	1326	1326	1326	0
148	20241119	171400	17762933	1326	1326	1326	1326	0
149	20241119	171300	17762933	1326	1326	1326	1326	0
150	20241119	171200	17762933	1326	1326	1326	1326	0
151	20241119	171100	17762933	1326	1326	1326	1326	0
152	20241119	171000	17762933	1326	1326	1326	1326	249
153	20241119	170900	17762933	1326	1326	1326	1326	0
154	20241119	170800	17762933	1326	1326	1326	1326	0
155	20241119	170700	17762933	1326	1326	1326	1326	0
156	20241119	170600	17762933	1326	1326	1326	1326	0
157	20241119	170500	17762933	1326	1326	1326	1326	0
158	20241119	170400	17762933	1326	1326	1326	1326	0
159	20241119	170300	17762933	1326	1326	1326	1326	0
160	20241119	170200	17762933	1326	1326	1326	1326	0
161	20241119	170100	17762933	1326	1326	1326	1326	0
162	20241119	170000	17762933	1326	1326	1326	1326	0
163	20241119	165900	17762933	1326	1326	1326	1326	0
164	20241119	165800	17762933	1326	1326	1326	1326	0
165	20241119	165700	17762933	1326	1326	1326	1326	0
166	20241119	165600	17762933	1326	1326	1326	1326	0
167	20241119	165500	17762933	1326	1326	1326	1326	0
168	20241119	165400	17762933	1326	1326	1326	1326	0
169	20241119	165300	17762933	1326	1326	1326	1326	0
170	20241119	165200	17762933	1326	1326	1326	1326	0
171	20241119	165100	17762933	1326	1326	1326	1326	0
172	20241119	165000	17762933	1326	1326	1326	1326	0
173	20241119	164900	17762933	1326	1326	1326	1326	0
174	20241119	164800	17762933	1326	1326	1326	1326	0
175	20241119	164700	17762933	1326	1326	1326	1326	0
176	20241119	164600	17762933	1326	1326	1326	1326	0
177	20241119	164500	17762933	1326	1326	1326	1326	0
178	20241119	164400	17762933	1326	1326	1326	1326	0
179	20241119	164300	17762933	1326	1326	1326	1326	0
180	20241119	164200	17762933	1326	1326	1326	1326	0
181	20241119	164100	17762933	1326	1326	1326	1326	0
182	20241119	164000	17762933	1326	1326	1326	1326	249
183	20241119	163900	17762933	1326	1326	1326	1326	0
184	20241119	163800	17762933	1326	1326	1326	1326	0
185	20241119	163700	17762933	1326	1326	1326	1326	0
186	20241119	163600	17762933	1326	1326	1326	1326	0
187	20241119	163500	17762933	1326	1326	1326	1326	0
188	20241119	163400	17762933	1326	1326	1326	1326	0
189	20241119	163300	17762933	1326	1326	1326	1326	0
190	20241119	163200	17762933	1326	1326	1326	1326	0
191	20241119	163100	17762933	1326	1326	1326	1326	0
192	20241119	163000	17762933	1326	1326	1326	1326	0
193	20241119	162900	17762933	1326	1326	1326	1326	0
194	20241119	162800	17762933	1326	1326	1326	1326	0
195	20241119	162700	17762933	1326	1326	1326	1326	0
196	20241119	162600	17762933	1326	1326	1326	1326	0
197	20241119	162500	17762933	1326	1326	1326	1326	0
198	20241119	162400	17762933	1326	1326	1326	1326	0
199	20241119	162300	17762933	1326	1326	1326	1326	0
200	20241119	162200	17762933	1326	1326	1326	1326	0
201	20241119	162100	17762933	1326	1326	1326	1326	0
202	20241119	162000	17762933	1326	1326	1326	1326	0
203	20241119	161900	17762933	1326	1326	1326	1326	0
204	20241119	161800	17762933	1326	1326	1326	1326	0
205	20241119	161700	17762933	1326	1326	1326	1326	0
206	20241119	161600	17762933	1326	1326	1326	1326	0
207	20241119	161500	17762933	1326	1326	1326	1326	0
208	20241119	161400	17762933	1326	1326	1326	1326	0
209	20241119	161300	17762933	1326	1326	1326	1326	0
210	20241119	161200	17762933	1326	1326	1326	1326	0
211	20241119	161100	17762933	1326	1326	1326	1326	0
212	20241119	161000	17762933	1326	1326	1326	1326	249
213	20241119	160900	17762933	1326	1326	1326	1326	0
214	20241119	160800	17762933	1326	1326	1326	1326	0
215	20241119	160700	17762933	1326	1326	1326	1326	0
216	20241119	160600	17762933	1326	1326	1326	1326	0
217	20241119	160500	17762933	1326	1326	1326	1326	0
218	20241119	160400	17762933	1326	1326	1326	1326	0
219	20241119	160300	17762933	1326	1326	1326	1326	0
220	20241119	160200	17762933	1326	1326	1326	1326	0
221	20241119	160100	17762933	1326	1326	1326	1326	0
222	20241119	160000	17762933	1326	1326	1326	1326	0
223	20241119	155900	17762933	1326	1326	1326	1326	0
224	20241119	155800	17762933	1326	1326	1326	1326	0
225	20241119	155700	17762933	1326	1326	1326	1326	0
226	20241119	155600	17762933	1326	1326	1326	1326	0
227	20241119	155500	17762933	1326	1326	1326	1326	0
228	20241119	155400	17762933	1326	1326	1326	1326	0
229	20241119	155300	17762933	1326	1326	1326	1326	0
230	20241119	155200	17762933	1326	1326	1326	1326	0
231	20241119	155100	17762933	1326	1326	1326	1326	0
232	20241119	155000	17762933	1326	1326	1326	1326	0
233	20241119	154900	17762933	1326	1326	1326	1326	0
234	20241119	154800	17762933	1326	1326	1326	1326	0
235	20241119	154700	17762933	1326	1326	1326	1326	0
236	20241119	154600	17762933	1326	1326	1326	1326	0
237	20241119	154500	17762933	1326	1326	1326	1326	0
238	20241119	154400	17762933	1326	1326	1326	1326	0
239	20241119	154300	17762933	1326	1326	1326	1326	0
240	20241119	154200	17762933	1326	1326	1326	1326	0
241	20241119	154100	17762933	1326	1326	1326	1326	0
242	20241119	154000	17762933	1326	1326	1326	1326	249
243	20241119	153900	17762933	1326	1326	1326	1326	0
244	20241119	153800	17762933	1326	1326	1326	1326	0
245	20241119	153700	17762933	1326	1326	1326	1326	0
246	20241119	153600	17762933	1326	1326	1326	1326	0
247	20241119	153500	17762933	1326	1326	1326	1326	0
248	20241119	153400	17762933	1326	1326	1326	1326	0
249	20241119	153300	17762933	1326	1326	1326	1326	0
250	20241119	153200	17762933	1326	1326	1326	1326	0
251	20241119	153100	17762933	1326	1326	1326	1326	0
252	20241119	153000	17762933	1326	1326	1326	1326	249
253	20241119	152900	17432759	1324	1324	1324	1324	0
254	20241119	152800	17432759	1324	1324	1324	1324	0
255	20241119	152700	17432759	1324	1324	1324	1324	0
256	20241119	152600	17432759	1324	1324	1324	1324	0
257	20241119	152500	17432759	1324	1324	1324	1324	0
258	20241119	152400	17432759	1324	1324	1324	1324	0
259	20241119	152300	17432759	1324	1324	1324	1324	0
260	20241119	152200	17432759	1324	1324	1324	1324	0
261	20241119	152100	17432759	1324	1324	1324	1324	0
262	20241119	152000	17432759	1324	1324	1324	1324	0
263	20241119	151900	17432759	1324	1324	1324	1324	1
264	20241119	151800	17431435	1322	1322	1322	1322	0
265	20241119	151700	17431435	1322	1322	1322	1322	0
266	20241119	151600	17431435	1322	1322	1322	1322	0
267	20241119	151500	17431435	1322	1322	1322	1322	1
268	20241119	151400	17430113	1324	1324	1324	1324	1
269	20241119	151300	17428789	1324	1324	1324	1324	3
270	20241119	151200	17424817	1324	1324	1324	1324	0
271	20241119	151100	17424817	1324	1324	1324	1324	0
272	20241119	151000	17424817	1324	1324	1324	1324	0
273	20241119	150900	17424817	1324	1324	1324	1324	3
274	20241119	150800	17420845	1326	1326	1326	1326	0
275	20241119	150700	17420845	1326	1326	1326	1326	0
276	20241119	150600	17420845	1326	1326	1326	1326	0
277	20241119	150500	17420845	1326	1326	1326	1326	0
278	20241119	150400	17420845	1326	1326	1326	1326	0
279	20241119	150300	17420845	1326	1326	1326	1326	0
280	20241119	150200	17420845	1326	1326	1326	1326	0
281	20241119	150100	17420845	1326	1326	1326	1326	0
282	20241119	150000	17420845	1326	1326	1326	1326	0
283	20241119	145900	17420845	1326	1326	1326	1326	0
284	20241119	145800	17420845	1326	1326	1326	1326	0
285	20241119	145700	17420845	1326	1326	1326	1326	0
286	20241119	145600	17420845	1326	1326	1326	1326	0
287	20241119	145500	17420845	1326	1326	1326	1326	0
288	20241119	145400	17420845	1326	1326	1326	1326	0
289	20241119	145300	17420845	1326	1326	1326	1326	0
290	20241119	145200	17420845	1326	1326	1326	1326	7
291	20241119	145100	17411563	1326	1326	1326	1326	0
292	20241119	145000	17411563	1326	1326	1326	1326	0
293	20241119	144900	17411563	1326	1326	1326	1326	0
294	20241119	144800	17411563	1326	1326	1326	1326	0
295	20241119	144700	17411563	1326	1326	1326	1326	0
296	20241119	144600	17411563	1326	1326	1326	1326	0
297	20241119	144500	17411563	1326	1326	1326	1326	0
298	20241119	144400	17411563	1326	1326	1326	1326	0
299	20241119	144300	17411563	1326	1326	1326	1326	0
300	20241119	144200	17411563	1326	1326	1326	1326	7
301	20241119	144100	17402281	1326	1326	1326	1326	0
302	20241119	144000	17402281	1326	1326	1326	1326	0
303	20241119	143900	17402281	1326	1326	1326	1326	0
304	20241119	143800	17402281	1326	1326	1326	1326	0
305	20241119	143700	17402281	1326	1326	1326	1326	0
306	20241119	143600	17402281	1326	1326	1326	1326	0
307	20241119	143500	17402281	1326	1326	1326	1326	0
308	20241119	143400	17402281	1326	1326	1326	1326	0
309	20241119	143300	17402281	1326	1326	1326	1326	0
310	20241119	143200	17402281	1326	1326	1326	1326	0
311	20241119	143100	17402281	1326	1326	1326	1326	0
312	20241119	143000	17402281	1326	1326	1326	1326	0
313	20241119	142900	17402281	1326	1326	1326	1326	0
314	20241119	142800	17402281	1326	1326	1326	1326	0
315	20241119	142700	17402281	1326	1326	1326	1326	3
316	20241119	142600	17398303	1326	1326	1326	1326	5
317	20241119	142500	17391673	1321	1321	1321	1321	0
318	20241119	142400	17391673	1321	1321	1321	1321	0
319	20241119	142300	17391673	1321	1321	1321	1321	0
320	20241119	142200	17391673	1321	1321	1321	1321	0
321	20241119	142100	17391673	1321	1321	1321	1321	12
322	20241119	142000	17375821	1327	1327	1327	1327	0
323	20241119	141900	17375821	1327	1327	1327	1327	0
324	20241119	141800	17375821	1327	1327	1327	1327	0
325	20241119	141700	17375821	1327	1327	1327	1327	0
326	20241119	141600	17375821	1327	1326	1327	1326	134
327	20241119	141500	17198012	1326	1326	1326	1326	1
328	20241119	141400	17196686	1326	1326	1326	1326	2
329	20241119	141300	17194034	1321	1321	1321	1321	0
330	20241119	141200	17194034	1321	1321	1321	1321	0
331	20241119	141100	17194034	1321	1321	1321	1321	10
332	20241119	141000	17180824	1321	1321	1321	1321	0
333	20241119	140900	17180824	1321	1321	1321	1321	0
334	20241119	140800	17180824	1321	1321	1321	1321	0
335	20241119	140700	17180824	1321	1321	1321	1321	0
336	20241119	140600	17180824	1321	1321	1321	1321	0
337	20241119	140500	17180824	1321	1321	1321	1321	0
338	20241119	140400	17180824	1321	1321	1321	1321	0
339	20241119	140300	17180824	1321	1321	1321	1321	0
340	20241119	140200	17180824	1321	1321	1321	1321	300
341	20241119	140100	16784524	1321	1321	1321	1321	8
342	20241119	140000	16773956	1327	1327	1327	1327	0
343	20241119	135900	16773956	1327	1327	1327	1327	0
344	20241119	135800	16773956	1327	1327	1327	1327	0
345	20241119	135700	16773956	1327	1327	1327	1327	15
346	20241119	135600	16754051	1327	1327	1327	1327	0
347	20241119	135500	16754051	1327	1327	1327	1327	0
348	20241119	135400	16754051	1327	1320	1327	1320	44
349	20241119	135300	16695943	1327	1327	1327	1327	0
350	20241119	135200	16695943	1327	1327	1327	1327	0
351	20241119	135100	16695943	1327	1327	1327	1327	0
352	20241119	135000	16695943	1327	1327	1327	1327	0
353	20241119	134900	16695943	1327	1327	1327	1327	0
354	20241119	134800	16695943	1327	1327	1327	1327	0
355	20241119	134700	16695943	1327	1327	1327	1327	0
356	20241119	134600	16695943	1327	1327	1327	1327	0
357	20241119	134500	16695943	1327	1327	1327	1327	0
358	20241119	134400	16695943	1327	1327	1327	1327	0
359	20241119	134300	16695943	1327	1327	1327	1327	0
360	20241119	134200	16695943	1327	1327	1327	1327	0
361	20241119	134100	16695943	1327	1327	1327	1327	5
362	20241119	134000	16689308	1316	1320	1320	1316	70
363	20241119	133900	16597125	1327	1327	1327	1327	0
364	20241119	133800	16597125	1327	1327	1327	1327	0
365	20241119	133700	16597125	1327	1327	1327	1327	0
366	20241119	133600	16597125	1327	1327	1327	1327	3
367	20241119	133500	16593144	1326	1326	1326	1326	0
368	20241119	133400	16593144	1326	1326	1326	1326	0
369	20241119	133300	16593144	1326	1326	1326	1326	0
370	20241119	133200	16593144	1326	1326	1326	1326	0
371	20241119	133100	16593144	1326	1326	1326	1326	0
372	20241119	133000	16593144	1326	1326	1326	1326	0
373	20241119	132900	16593144	1326	1326	1326	1326	0
374	20241119	132800	16593144	1326	1326	1326	1326	0
375	20241119	132700	16593144	1326	1326	1326	1326	35
376	20241119	132600	16546734	1326	1326	1326	1326	0
377	20241119	132500	16546734	1326	1326	1326	1326	0
378	20241119	132400	16546734	1326	1326	1326	1326	0
379	20241119	132300	16546734	1326	1326	1326	1326	0
380	20241119	132200	16546734	1326	1326	1326	1326	0
381	20241119	132100	16546734	1326	1326	1326	1326	2
382	20241119	132000	16544082	1327	1327	1327	1327	1
383	20241119	131900	16542755	1320	1320	1320	1320	135
384	20241119	131800	16364555	1327	1327	1327	1327	50
385	20241119	131700	16298205	1328	1328	1328	1328	0
386	20241119	131600	16298205	1328	1328	1328	1328	0
387	20241119	131500	16298205	1328	1328	1328	1328	0
388	20241119	131400	16298205	1328	1328	1328	1328	0
389	20241119	131300	16298205	1328	1328	1328	1328	0
390	20241119	131200	16298205	1328	1328	1328	1328	0
391	20241119	131100	16298205	1328	1328	1328	1328	0
392	20241119	131000	16298205	1328	1328	1328	1328	0
393	20241119	130900	16298205	1328	1328	1328	1328	0
394	20241119	130800	16298205	1328	1328	1328	1328	0
395	20241119	130700	16298205	1328	1328	1328	1328	0
396	20241119	130600	16298205	1328	1328	1328	1328	0
397	20241119	130500	16298205	1328	1328	1328	1328	0
398	20241119	130400	16298205	1328	1328	1328	1328	0
399	20241119	130300	16298205	1328	1328	1328	1328	0
400	20241119	130200	16298205	1328	1328	1328	1328	0
401	20241119	130100	16298205	1328	1328	1328	1328	0
402	20241119	130000	16298205	1328	1328	1328	1328	0
403	20241119	125900	16298205	1328	1328	1328	1328	0
404	20241119	125800	16298205	1328	1328	1328	1328	0
405	20241119	125700	16298205	1328	1328	1328	1328	0
406	20241119	125600	16298205	1328	1328	1328	1328	0
407	20241119	125500	16298205	1328	1328	1328	1328	3
408	20241119	125400	16294221	1328	1328	1328	1328	0
409	20241119	125300	16294221	1328	1328	1328	1328	0
410	20241119	125200	16294221	1328	1328	1328	1328	0
411	20241119	125100	16294221	1328	1328	1328	1328	0
412	20241119	125000	16294221	1328	1328	1328	1328	0
413	20241119	124900	16294221	1328	1328	1328	1328	0
414	20241119	124800	16294221	1328	1328	1328	1328	0
415	20241119	124700	16294221	1328	1328	1328	1328	0
416	20241119	124600	16294221	1328	1328	1328	1328	0
417	20241119	124500	16294221	1328	1328	1328	1328	0
418	20241119	124400	16294221	1328	1321	1328	1320	5
419	20241119	124300	16287610	1328	1321	1328	1321	5
420	20241119	124200	16280998	1328	1328	1328	1328	0
421	20241119	124100	16280998	1328	1328	1328	1328	0
422	20241119	124000	16280998	1328	1328	1328	1328	0
423	20241119	123900	16280998	1328	1328	1328	1328	0
424	20241119	123800	16280998	1328	1328	1328	1328	0
425	20241119	123700	16280998	1328	1328	1328	1328	0
426	20241119	123600	16280998	1328	1328	1328	1328	0
427	20241119	123500	16280998	1328	1328	1328	1328	0
428	20241119	123400	16280998	1328	1328	1328	1328	0
429	20241119	123300	16280998	1328	1328	1328	1328	0
430	20241119	123200	16280998	1328	1328	1328	1328	0
431	20241119	123100	16280998	1328	1328	1328	1328	0
432	20241119	123000	16280998	1328	1328	1328	1328	0
433	20241119	122900	16280998	1328	1328	1328	1328	0
434	20241119	122800	16280998	1328	1328	1328	1328	0
435	20241119	122700	16280998	1328	1328	1328	1328	0
436	20241119	122600	16280998	1328	1328	1328	1328	0
437	20241119	122500	16280998	1328	1328	1328	1328	0
438	20241119	122400	16280998	1328	1328	1328	1328	0
439	20241119	122300	16280998	1328	1328	1328	1328	0
440	20241119	122200	16280998	1328	1328	1328	1328	10
441	20241119	122100	16267718	1328	1328	1328	1328	0
442	20241119	122000	16267718	1328	1328	1328	1328	0
443	20241119	121900	16267718	1328	1321	1328	1321	23
444	20241119	121800	16237328	1325	1325	1325	1325	1
445	20241119	121700	16236003	1328	1328	1328	1328	22
446	20241119	121600	16206787	1329	1329	1329	1329	0
447	20241119	121500	16206787	1329	1329	1329	1329	0
448	20241119	121400	16206787	1329	1329	1329	1329	0
449	20241119	121300	16206787	1329	1329	1329	1329	1
450	20241119	121200	16205458	1321	1321	1321	1321	0
451	20241119	121100	16205458	1321	1323	1323	1321	200
452	20241119	121000	15941178	1329	1329	1329	1329	0
453	20241119	120900	15941178	1329	1329	1329	1329	0
454	20241119	120800	15941178	1329	1329	1329	1329	0
455	20241119	120700	15941178	1329	1329	1329	1329	1
456	20241119	120600	15939849	1328	1328	1328	1328	15
457	20241119	120500	15919929	1329	1329	1329	1329	0
458	20241119	120400	15919929	1329	1329	1329	1329	0
459	20241119	120300	15919929	1329	1329	1329	1329	0
460	20241119	120200	15919929	1329	1329	1329	1329	0
461	20241119	120100	15919929	1329	1329	1329	1329	0
462	20241119	120000	15919929	1329	1329	1329	1329	1
463	20241119	115900	15918600	1328	1328	1328	1328	0
464	20241119	115800	15918600	1328	1328	1328	1328	10
465	20241119	115700	15905320	1328	1328	1328	1328	0
466	20241119	115600	15905320	1328	1328	1328	1328	9
467	20241119	115500	15893368	1328	1328	1328	1328	31
468	20241119	115400	15852200	1329	1328	1329	1328	13
469	20241119	115300	15834933	1328	1328	1328	1328	96
470	20241119	115200	15707445	1328	1328	1328	1328	10
471	20241119	115100	15694165	1328	1322	1328	1322	201
472	20241119	115000	15428437	1327	1327	1327	1327	53
473	20241119	114900	15358106	1327	1327	1327	1327	0
474	20241119	114800	15358106	1327	1327	1327	1327	0
475	20241119	114700	15358106	1327	1327	1327	1327	0
476	20241119	114600	15358106	1327	1327	1327	1327	0
477	20241119	114500	15358106	1327	1327	1327	1327	0
478	20241119	114400	15358106	1327	1327	1327	1327	1
479	20241119	114300	15356779	1326	1326	1326	1326	22
480	20241119	114200	15327607	1326	1325	1326	1324	403
481	20241119	114100	14793779	1325	1325	1325	1325	99
482	20241119	114000	14662604	1325	1325	1325	1325	0
483	20241119	113900	14662604	1325	1325	1325	1325	0
484	20241119	113800	14662604	1325	1325	1325	1325	0
485	20241119	113700	14662604	1325	1325	1325	1325	0
486	20241119	113600	14662604	1325	1324	1325	1324	57
487	20241119	113500	14587120	1324	1324	1324	1324	0
488	20241119	113400	14587120	1324	1324	1324	1324	17
489	20241119	113300	14564612	1324	1324	1324	1324	0
490	20241119	113200	14564612	1324	1324	1324	1324	0
491	20241119	113100	14564612	1324	1324	1324	1324	83
492	20241119	113000	14454720	1324	1322	1324	1322	234
493	20241119	112900	14145012	1324	1324	1324	1324	0
494	20241119	112800	14145012	1324	1324	1324	1324	0
495	20241119	112700	14145012	1324	1324	1324	1324	0
496	20241119	112600	14145012	1324	1324	1324	1324	0
497	20241119	112500	14145012	1324	1324	1324	1324	0
498	20241119	112400	14145012	1324	1324	1324	1324	0
499	20241119	112300	14145012	1324	1324	1324	1324	0
500	20241119	112200	14145012	1324	1324	1324	1324	0
501	20241119	112100	14145012	1324	1324	1324	1324	0
502	20241119	112000	14145012	1324	1324	1324	1324	0
503	20241119	111900	14145012	1324	1324	1324	1324	0
504	20241119	111800	14145012	1324	1324	1324	1324	0
505	20241119	111700	14145012	1324	1324	1324	1324	0
506	20241119	111600	14145012	1324	1324	1324	1324	0
507	20241119	111500	14145012	1324	1324	1324	1324	0
508	20241119	111400	14145012	1324	1324	1324	1324	0
509	20241119	111300	14145012	1324	1324	1324	1324	0
510	20241119	111200	14145012	1324	1324	1324	1324	0
511	20241119	111100	14145012	1324	1324	1324	1324	0
512	20241119	111000	14145012	1324	1324	1324	1324	0
513	20241119	110900	14145012	1324	1324	1324	1324	0
514	20241119	110800	14145012	1324	1324	1324	1324	100
515	20241119	110700	14012612	1323	1323	1323	1323	0
516	20241119	110600	14012612	1323	1323	1323	1323	0
517	20241119	110500	14012612	1323	1323	1323	1323	0
518	20241119	110400	14012612	1323	1323	1323	1323	0
519	20241119	110300	14012612	1323	1323	1323	1323	0
520	20241119	110200	14012612	1323	1323	1323	1323	5
521	20241119	110100	14005997	1323	1323	1323	1323	0
522	20241119	110000	14005997	1323	1323	1323	1323	0
523	20241119	105900	14005997	1323	1323	1323	1323	0
524	20241119	105800	14005997	1323	1323	1323	1323	0
525	20241119	105700	14005997	1323	1323	1323	1323	2
526	20241119	105600	14003351	1323	1323	1323	1323	4
527	20241119	105500	13998059	1324	1324	1324	1324	0
528	20241119	105400	13998059	1324	1324	1324	1324	0
529	20241119	105300	13998059	1324	1324	1324	1324	35
530	20241119	105200	13951719	1324	1324	1324	1324	37
531	20241119	105100	13902731	1324	1324	1324	1324	3
532	20241119	105000	13898759	1324	1324	1324	1324	10
533	20241119	104900	13885519	1323	1323	1323	1323	29
534	20241119	104800	13847152	1323	1323	1323	1323	20
535	20241119	104700	13820692	1323	1323	1323	1323	1
536	20241119	104600	13819369	1322	1322	1322	1322	0
537	20241119	104500	13819369	1322	1322	1322	1322	0
538	20241119	104400	13819369	1322	1322	1322	1322	43
539	20241119	104300	13762523	1322	1322	1322	1322	0
540	20241119	104200	13762523	1322	1322	1322	1322	0
541	20241119	104100	13762523	1322	1322	1322	1322	0
542	20241119	104000	13762523	1322	1322	1322	1322	0
543	20241119	103900	13762523	1322	1322	1322	1322	10
544	20241119	103800	13749303	1322	1322	1322	1322	1
545	20241119	103700	13747981	1321	1321	1321	1321	0
546	20241119	103600	13747981	1321	1321	1321	1321	0
547	20241119	103500	13747981	1321	1321	1321	1321	0
548	20241119	103400	13747981	1321	1321	1321	1321	10
549	20241119	103300	13734771	1321	1321	1321	1321	0
550	20241119	103200	13734771	1321	1321	1321	1321	0
551	20241119	103100	13734771	1321	1321	1321	1321	0
552	20241119	103000	13734771	1321	1321	1321	1321	50
553	20241119	102900	13668721	1320	1320	1320	1320	16
554	20241119	102800	13647601	1320	1320	1320	1320	0
555	20241119	102700	13647601	1320	1320	1320	1320	0
556	20241119	102600	13647601	1320	1320	1320	1320	37
557	20241119	102500	13598761	1320	1320	1320	1320	0
558	20241119	102400	13598761	1320	1320	1320	1320	0
559	20241119	102300	13598761	1320	1320	1320	1320	0
560	20241119	102200	13598761	1320	1320	1320	1320	0
561	20241119	102100	13598761	1320	1320	1320	1320	0
562	20241119	102000	13598761	1320	1320	1320	1320	0
563	20241119	101900	13598761	1320	1320	1320	1320	20
564	20241119	101800	13572361	1320	1320	1320	1320	0
565	20241119	101700	13572361	1320	1320	1320	1320	0
566	20241119	101600	13572361	1320	1320	1320	1320	0
567	20241119	101500	13572361	1320	1320	1320	1320	0
568	20241119	101400	13572361	1320	1320	1320	1320	0
569	20241119	101300	13572361	1320	1320	1320	1320	0
570	20241119	101200	13572361	1320	1320	1320	1320	0
571	20241119	101100	13572361	1320	1320	1320	1320	20
572	20241119	101000	13545961	1320	1320	1320	1320	7
573	20241119	100900	13536721	1320	1320	1320	1320	0
574	20241119	100800	13536721	1320	1320	1320	1320	0
575	20241119	100700	13536721	1320	1320	1320	1320	2
576	20241119	100600	13534081	1320	1320	1320	1320	1
577	20241119	100500	13532761	1317	1317	1317	1317	0
578	20241119	100400	13532761	1317	1317	1317	1317	0
579	20241119	100300	13532761	1317	1317	1317	1317	0
580	20241119	100200	13532761	1317	1317	1317	1317	0
581	20241119	100100	13532761	1317	1317	1317	1317	0
582	20241119	100000	13532761	1317	1317	1317	1317	103
583	20241119	095900	13397110	1317	1317	1317	1317	0
584	20241119	095800	13397110	1317	1317	1317	1317	0
585	20241119	095700	13397110	1317	1317	1317	1317	0
586	20241119	095600	13397110	1317	1317	1317	1317	100
587	20241119	095500	13265410	1317	1317	1317	1317	0
588	20241119	095400	13265410	1317	1317	1317	1317	0
589	20241119	095300	13265410	1317	1317	1317	1317	1
590	20241119	095200	13264093	1320	1320	1320	1320	1
591	20241119	095100	13262773	1319	1319	1319	1319	2
592	20241119	095000	13260135	1319	1318	1319	1318	5
593	20241119	094900	13253544	1318	1318	1318	1318	0
594	20241119	094800	13253544	1318	1318	1318	1318	10
595	20241119	094700	13240364	1318	1318	1318	1318	1
596	20241119	094600	13239046	1320	1320	1320	1320	0
597	20241119	094500	13239046	1320	1320	1320	1320	0
598	20241119	094400	13239046	1320	1320	1320	1320	0
599	20241119	094300	13239046	1320	1320	1320	1320	0
600	20241119	094200	13239046	1320	1320	1320	1320	7
601	20241119	094100	13229806	1320	1319	1320	1319	263
602	20241119	094000	12882902	1319	1319	1319	1319	0
603	20241119	093900	12882902	1319	1319	1319	1319	0
604	20241119	093800	12882902	1319	1319	1319	1319	0
605	20241119	093700	12882902	1319	1319	1319	1319	0
606	20241119	093600	12882902	1319	1319	1319	1319	0
607	20241119	093500	12882902	1319	1319	1319	1319	0
608	20241119	093400	12882902	1319	1319	1319	1319	0
609	20241119	093300	12882902	1319	1319	1319	1319	0
610	20241119	093200	12882902	1319	1319	1319	1319	1
611	20241119	093100	12881583	1316	1316	1316	1316	200
612	20241119	093000	12618383	1319	1319	1319	1319	0
613	20241119	092900	12618383	1319	1319	1319	1319	1
614	20241119	092800	12617064	1319	1319	1319	1319	1
615	20241119	092700	12615745	1316	1316	1316	1316	199
616	20241119	092600	12353861	1316	1316	1316	1316	0
617	20241119	092500	12353861	1316	1316	1316	1316	0
618	20241119	092400	12353861	1316	1316	1316	1316	0
619	20241119	092300	12353861	1316	1316	1316	1316	1
620	20241119	092200	12352545	1316	1316	1316	1316	0
621	20241119	092100	12352545	1316	1316	1316	1316	0
622	20241119	092000	12352545	1316	1316	1316	1316	0
623	20241119	091900	12352545	1316	1316	1316	1316	0
624	20241119	091800	12352545	1316	1315	1316	1315	1411
625	20241119	091700	10496307	1315	1315	1315	1315	2
626	20241119	091600	10493677	1315	1314	1315	1314	2000
627	20241119	091500	7864427	1314	1314	1314	1314	0
628	20241119	091400	7864427	1314	1314	1314	1314	1
629	20241119	091300	7863113	1314	1314	1314	1314	0
630	20241119	091200	7863113	1314	1314	1314	1314	0
631	20241119	091100	7863113	1314	1314	1314	1314	0
632	20241119	091000	7863113	1314	1314	1314	1314	163
633	20241119	090900	7648931	1314	1314	1314	1314	637
634	20241119	090800	6811913	1314	1314	1314	1314	0
635	20241119	090700	6811913	1314	1314	1314	1314	0
636	20241119	090600	6811913	1314	1314	1314	1314	0
637	20241119	090500	6811913	1314	1314	1314	1314	110
638	20241119	090400	6667373	1314	1314	1314	1314	0
639	20241119	090300	6667373	1314	1314	1314	1314	0
640	20241119	090200	6667373	1314	1314	1314	1314	1327
641	20241119	090100	4923695	1320	1320	1320	1320	0
642	20241119	090000	4923695	1320	1295	1320	1295	3789