KissMeData/207760/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202800	231397271	1242	1242	1242	1242	5665
3	20241119	202700	231397271	1242	1242	1242	1242	0
4	20241119	202600	231397271	1242	1242	1242	1242	0
5	20241119	202500	231397271	1242	1242	1242	1242	0
6	20241119	202400	231397271	1242	1242	1242	1242	0
7	20241119	202300	231397271	1242	1242	1242	1242	0
8	20241119	202200	231397271	1242	1242	1242	1242	0
9	20241119	202100	231397271	1242	1242	1242	1242	0
10	20241119	202000	231397271	1242	1242	1242	1242	0
11	20241119	201900	231397271	1242	1242	1242	1242	0
12	20241119	201800	231397271	1242	1242	1242	1242	0
13	20241119	201700	231397271	1242	1242	1242	1242	0
14	20241119	201600	231397271	1242	1242	1242	1242	0
15	20241119	201500	231397271	1242	1242	1242	1242	0
16	20241119	201400	231397271	1242	1242	1242	1242	0
17	20241119	201300	231397271	1242	1242	1242	1242	0
18	20241119	201200	231397271	1242	1242	1242	1242	0
19	20241119	201100	231397271	1242	1242	1242	1242	0
20	20241119	201000	231397271	1242	1242	1242	1242	0
21	20241119	200900	231397271	1242	1242	1242	1242	0
22	20241119	200800	231397271	1242	1242	1242	1242	0
23	20241119	200700	231397271	1242	1242	1242	1242	0
24	20241119	200600	231397271	1242	1242	1242	1242	0
25	20241119	200500	231397271	1242	1242	1242	1242	0
26	20241119	200400	231397271	1242	1242	1242	1242	0
27	20241119	200300	231397271	1242	1242	1242	1242	0
28	20241119	200200	231397271	1242	1242	1242	1242	0
29	20241119	200100	231397271	1242	1242	1242	1242	0
30	20241119	200000	231397271	1242	1242	1242	1242	0
31	20241119	195900	231397271	1242	1242	1242	1242	0
32	20241119	195800	231397271	1242	1242	1242	1242	5665
33	20241119	195700	231397271	1242	1242	1242	1242	0
34	20241119	195600	231397271	1242	1242	1242	1242	0
35	20241119	195500	231397271	1242	1242	1242	1242	0
36	20241119	195400	231397271	1242	1242	1242	1242	0
37	20241119	195300	231397271	1242	1242	1242	1242	0
38	20241119	195200	231397271	1242	1242	1242	1242	0
39	20241119	195100	231397271	1242	1242	1242	1242	0
40	20241119	195000	231397271	1242	1242	1242	1242	0
41	20241119	194900	231397271	1242	1242	1242	1242	0
42	20241119	194800	231397271	1242	1242	1242	1242	0
43	20241119	194700	231397271	1242	1242	1242	1242	0
44	20241119	194600	231397271	1242	1242	1242	1242	0
45	20241119	194500	231397271	1242	1242	1242	1242	0
46	20241119	194400	231397271	1242	1242	1242	1242	0
47	20241119	194300	231397271	1242	1242	1242	1242	0
48	20241119	194200	231397271	1242	1242	1242	1242	0
49	20241119	194100	231397271	1242	1242	1242	1242	0
50	20241119	194000	231397271	1242	1242	1242	1242	0
51	20241119	193900	231397271	1242	1242	1242	1242	0
52	20241119	193800	231397271	1242	1242	1242	1242	0
53	20241119	193700	231397271	1242	1242	1242	1242	0
54	20241119	193600	231397271	1242	1242	1242	1242	0
55	20241119	193500	231397271	1242	1242	1242	1242	0
56	20241119	193400	231397271	1242	1242	1242	1242	0
57	20241119	193300	231397271	1242	1242	1242	1242	0
58	20241119	193200	231397271	1242	1242	1242	1242	0
59	20241119	193100	231397271	1242	1242	1242	1242	0
60	20241119	193000	231397271	1242	1242	1242	1242	0
61	20241119	192900	231397271	1242	1242	1242	1242	0
62	20241119	192800	231397271	1242	1242	1242	1242	5665
63	20241119	192700	231397271	1242	1242	1242	1242	0
64	20241119	192600	231397271	1242	1242	1242	1242	0
65	20241119	192500	231397271	1242	1242	1242	1242	0
66	20241119	192400	231397271	1242	1242	1242	1242	0
67	20241119	192300	231397271	1242	1242	1242	1242	0
68	20241119	192200	231397271	1242	1242	1242	1242	0
69	20241119	192100	231397271	1242	1242	1242	1242	0
70	20241119	192000	231397271	1242	1242	1242	1242	0
71	20241119	191900	231397271	1242	1242	1242	1242	0
72	20241119	191800	231397271	1242	1242	1242	1242	0
73	20241119	191700	231397271	1242	1242	1242	1242	0
74	20241119	191600	231397271	1242	1242	1242	1242	0
75	20241119	191500	231397271	1242	1242	1242	1242	0
76	20241119	191400	231397271	1242	1242	1242	1242	0
77	20241119	191300	231397271	1242	1242	1242	1242	0
78	20241119	191200	231397271	1242	1242	1242	1242	0
79	20241119	191100	231397271	1242	1242	1242	1242	0
80	20241119	191000	231397271	1242	1242	1242	1242	0
81	20241119	190900	231397271	1242	1242	1242	1242	0
82	20241119	190800	231397271	1242	1242	1242	1242	0
83	20241119	190700	231397271	1242	1242	1242	1242	0
84	20241119	190600	231397271	1242	1242	1242	1242	0
85	20241119	190500	231397271	1242	1242	1242	1242	0
86	20241119	190400	231397271	1242	1242	1242	1242	0
87	20241119	190300	231397271	1242	1242	1242	1242	0
88	20241119	190200	231397271	1242	1242	1242	1242	0
89	20241119	190100	231397271	1242	1242	1242	1242	0
90	20241119	190000	231397271	1242	1242	1242	1242	0
91	20241119	185900	231397271	1242	1242	1242	1242	0
92	20241119	185800	231397271	1242	1242	1242	1242	5665
93	20241119	185700	231397271	1242	1242	1242	1242	0
94	20241119	185600	231397271	1242	1242	1242	1242	0
95	20241119	185500	231397271	1242	1242	1242	1242	0
96	20241119	185400	231397271	1242	1242	1242	1242	0
97	20241119	185300	231397271	1242	1242	1242	1242	0
98	20241119	185200	231397271	1242	1242	1242	1242	0
99	20241119	185100	231397271	1242	1242	1242	1242	0
100	20241119	185000	231397271	1242	1242	1242	1242	0
101	20241119	184900	231397271	1242	1242	1242	1242	0
102	20241119	184800	231397271	1242	1242	1242	1242	0
103	20241119	184700	231397271	1242	1242	1242	1242	0
104	20241119	184600	231397271	1242	1242	1242	1242	0
105	20241119	184500	231397271	1242	1242	1242	1242	0
106	20241119	184400	231397271	1242	1242	1242	1242	0
107	20241119	184300	231397271	1242	1242	1242	1242	0
108	20241119	184200	231397271	1242	1242	1242	1242	0
109	20241119	184100	231397271	1242	1242	1242	1242	0
110	20241119	184000	231397271	1242	1242	1242	1242	0
111	20241119	183900	231397271	1242	1242	1242	1242	0
112	20241119	183800	231397271	1242	1242	1242	1242	0
113	20241119	183700	231397271	1242	1242	1242	1242	0
114	20241119	183600	231397271	1242	1242	1242	1242	0
115	20241119	183500	231397271	1242	1242	1242	1242	0
116	20241119	183400	231397271	1242	1242	1242	1242	0
117	20241119	183300	231397271	1242	1242	1242	1242	0
118	20241119	183200	231397271	1242	1242	1242	1242	0
119	20241119	183100	231397271	1242	1242	1242	1242	0
120	20241119	183000	231397271	1242	1242	1242	1242	0
121	20241119	182900	231397271	1242	1242	1242	1242	0
122	20241119	182800	231397271	1242	1242	1242	1242	5665
123	20241119	182700	231397271	1242	1242	1242	1242	0
124	20241119	182600	231397271	1242	1242	1242	1242	0
125	20241119	182500	231397271	1242	1242	1242	1242	0
126	20241119	182400	231397271	1242	1242	1242	1242	0
127	20241119	182300	231397271	1242	1242	1242	1242	0
128	20241119	182200	231397271	1242	1242	1242	1242	0
129	20241119	182100	231397271	1242	1242	1242	1242	0
130	20241119	182000	231397271	1242	1242	1242	1242	0
131	20241119	181900	231397271	1242	1242	1242	1242	0
132	20241119	181800	231397271	1242	1242	1242	1242	0
133	20241119	181700	231397271	1242	1242	1242	1242	0
134	20241119	181600	231397271	1242	1242	1242	1242	0
135	20241119	181500	231397271	1242	1242	1242	1242	0
136	20241119	181400	231397271	1242	1242	1242	1242	0
137	20241119	181300	231397271	1242	1242	1242	1242	0
138	20241119	181200	231397271	1242	1242	1242	1242	0
139	20241119	181100	231397271	1242	1242	1242	1242	0
140	20241119	181000	231397271	1242	1242	1242	1242	0
141	20241119	180900	231397271	1242	1242	1242	1242	0
142	20241119	180800	231397271	1242	1242	1242	1242	0
143	20241119	180700	231397271	1242	1242	1242	1242	0
144	20241119	180600	231397271	1242	1242	1242	1242	0
145	20241119	180500	231397271	1242	1242	1242	1242	0
146	20241119	180400	231397271	1242	1242	1242	1242	0
147	20241119	180300	231397271	1242	1242	1242	1242	0
148	20241119	180200	231397271	1242	1242	1242	1242	0
149	20241119	180100	231397271	1242	1242	1242	1242	0
150	20241119	180000	231397271	1242	1242	1242	1242	0
151	20241119	175900	231397271	1242	1242	1242	1242	0
152	20241119	175800	231397271	1242	1242	1242	1242	5665
153	20241119	175700	231397271	1242	1242	1242	1242	0
154	20241119	175600	231397271	1242	1242	1242	1242	0
155	20241119	175500	231397271	1242	1242	1242	1242	0
156	20241119	175400	231397271	1242	1242	1242	1242	0
157	20241119	175300	231397271	1242	1242	1242	1242	0
158	20241119	175200	231397271	1242	1242	1242	1242	0
159	20241119	175100	231397271	1242	1242	1242	1242	0
160	20241119	175000	231397271	1242	1242	1242	1242	0
161	20241119	174900	231397271	1242	1242	1242	1242	0
162	20241119	174800	231397271	1242	1242	1242	1242	0
163	20241119	174700	231397271	1242	1242	1242	1242	0
164	20241119	174600	231397271	1242	1242	1242	1242	0
165	20241119	174500	231397271	1242	1242	1242	1242	0
166	20241119	174400	231397271	1242	1242	1242	1242	0
167	20241119	174300	231397271	1242	1242	1242	1242	0
168	20241119	174200	231397271	1242	1242	1242	1242	0
169	20241119	174100	231397271	1242	1242	1242	1242	0
170	20241119	174000	231397271	1242	1242	1242	1242	0
171	20241119	173900	231397271	1242	1242	1242	1242	0
172	20241119	173800	231397271	1242	1242	1242	1242	0
173	20241119	173700	231397271	1242	1242	1242	1242	0
174	20241119	173600	231397271	1242	1242	1242	1242	0
175	20241119	173500	231397271	1242	1242	1242	1242	0
176	20241119	173400	231397271	1242	1242	1242	1242	0
177	20241119	173300	231397271	1242	1242	1242	1242	0
178	20241119	173200	231397271	1242	1242	1242	1242	0
179	20241119	173100	231397271	1242	1242	1242	1242	0
180	20241119	173000	231397271	1242	1242	1242	1242	0
181	20241119	172900	231397271	1242	1242	1242	1242	0
182	20241119	172800	231397271	1242	1242	1242	1242	5665
183	20241119	172700	231397271	1242	1242	1242	1242	0
184	20241119	172600	231397271	1242	1242	1242	1242	0
185	20241119	172500	231397271	1242	1242	1242	1242	0
186	20241119	172400	231397271	1242	1242	1242	1242	0
187	20241119	172300	231397271	1242	1242	1242	1242	0
188	20241119	172200	231397271	1242	1242	1242	1242	0
189	20241119	172100	231397271	1242	1242	1242	1242	0
190	20241119	172000	231397271	1242	1242	1242	1242	0
191	20241119	171900	231397271	1242	1242	1242	1242	0
192	20241119	171800	231397271	1242	1242	1242	1242	0
193	20241119	171700	231397271	1242	1242	1242	1242	0
194	20241119	171600	231397271	1242	1242	1242	1242	0
195	20241119	171500	231397271	1242	1242	1242	1242	0
196	20241119	171400	231397271	1242	1242	1242	1242	0
197	20241119	171300	231397271	1242	1242	1242	1242	0
198	20241119	171200	231397271	1242	1242	1242	1242	0
199	20241119	171100	231397271	1242	1242	1242	1242	0
200	20241119	171000	231397271	1242	1242	1242	1242	0
201	20241119	170900	231397271	1242	1242	1242	1242	0
202	20241119	170800	231397271	1242	1242	1242	1242	0
203	20241119	170700	231397271	1242	1242	1242	1242	0
204	20241119	170600	231397271	1242	1242	1242	1242	0
205	20241119	170500	231397271	1242	1242	1242	1242	0
206	20241119	170400	231397271	1242	1242	1242	1242	0
207	20241119	170300	231397271	1242	1242	1242	1242	0
208	20241119	170200	231397271	1242	1242	1242	1242	0
209	20241119	170100	231397271	1242	1242	1242	1242	0
210	20241119	170000	231397271	1242	1242	1242	1242	0
211	20241119	165900	231397271	1242	1242	1242	1242	0
212	20241119	165800	231397271	1242	1242	1242	1242	5665
213	20241119	165700	231397271	1242	1242	1242	1242	0
214	20241119	165600	231397271	1242	1242	1242	1242	0
215	20241119	165500	231397271	1242	1242	1242	1242	0
216	20241119	165400	231397271	1242	1242	1242	1242	0
217	20241119	165300	231397271	1242	1242	1242	1242	0
218	20241119	165200	231397271	1242	1242	1242	1242	0
219	20241119	165100	231397271	1242	1242	1242	1242	0
220	20241119	165000	231397271	1242	1242	1242	1242	0
221	20241119	164900	231397271	1242	1242	1242	1242	0
222	20241119	164800	231397271	1242	1242	1242	1242	0
223	20241119	164700	231397271	1242	1242	1242	1242	0
224	20241119	164600	231397271	1242	1242	1242	1242	0
225	20241119	164500	231397271	1242	1242	1242	1242	0
226	20241119	164400	231397271	1242	1242	1242	1242	0
227	20241119	164300	231397271	1242	1242	1242	1242	0
228	20241119	164200	231397271	1242	1242	1242	1242	0
229	20241119	164100	231397271	1242	1242	1242	1242	0
230	20241119	164000	231397271	1242	1242	1242	1242	0
231	20241119	163900	231397271	1242	1242	1242	1242	0
232	20241119	163800	231397271	1242	1242	1242	1242	0
233	20241119	163700	231397271	1242	1242	1242	1242	0
234	20241119	163600	231397271	1242	1242	1242	1242	0
235	20241119	163500	231397271	1242	1242	1242	1242	0
236	20241119	163400	231397271	1242	1242	1242	1242	0
237	20241119	163300	231397271	1242	1242	1242	1242	0
238	20241119	163200	231397271	1242	1242	1242	1242	0
239	20241119	163100	231397271	1242	1242	1242	1242	0
240	20241119	163000	231397271	1242	1242	1242	1242	0
241	20241119	162900	231397271	1242	1242	1242	1242	0
242	20241119	162800	231397271	1242	1242	1242	1242	5665
243	20241119	162700	231397271	1242	1242	1242	1242	0
244	20241119	162600	231397271	1242	1242	1242	1242	0
245	20241119	162500	231397271	1242	1242	1242	1242	0
246	20241119	162400	231397271	1242	1242	1242	1242	0
247	20241119	162300	231397271	1242	1242	1242	1242	0
248	20241119	162200	231397271	1242	1242	1242	1242	0
249	20241119	162100	231397271	1242	1242	1242	1242	0
250	20241119	162000	231397271	1242	1242	1242	1242	0
251	20241119	161900	231397271	1242	1242	1242	1242	0
252	20241119	161800	231397271	1242	1242	1242	1242	0
253	20241119	161700	231397271	1242	1242	1242	1242	0
254	20241119	161600	231397271	1242	1242	1242	1242	0
255	20241119	161500	231397271	1242	1242	1242	1242	0
256	20241119	161400	231397271	1242	1242	1242	1242	0
257	20241119	161300	231397271	1242	1242	1242	1242	0
258	20241119	161200	231397271	1242	1242	1242	1242	0
259	20241119	161100	231397271	1242	1242	1242	1242	0
260	20241119	161000	231397271	1242	1242	1242	1242	0
261	20241119	160900	231397271	1242	1242	1242	1242	0
262	20241119	160800	231397271	1242	1242	1242	1242	0
263	20241119	160700	231397271	1242	1242	1242	1242	0
264	20241119	160600	231397271	1242	1242	1242	1242	0
265	20241119	160500	231397271	1242	1242	1242	1242	0
266	20241119	160400	231397271	1242	1242	1242	1242	0
267	20241119	160300	231397271	1242	1242	1242	1242	0
268	20241119	160200	231397271	1242	1242	1242	1242	0
269	20241119	160100	231397271	1242	1242	1242	1242	0
270	20241119	160000	231397271	1242	1242	1242	1242	0
271	20241119	155900	231397271	1242	1242	1242	1242	0
272	20241119	155800	231397271	1242	1242	1242	1242	5665
273	20241119	155700	231397271	1242	1242	1242	1242	0
274	20241119	155600	231397271	1242	1242	1242	1242	0
275	20241119	155500	231397271	1242	1242	1242	1242	0
276	20241119	155400	231397271	1242	1242	1242	1242	0
277	20241119	155300	231397271	1242	1242	1242	1242	0
278	20241119	155200	231397271	1242	1242	1242	1242	0
279	20241119	155100	231397271	1242	1242	1242	1242	0
280	20241119	155000	231397271	1242	1242	1242	1242	0
281	20241119	154900	231397271	1242	1242	1242	1242	0
282	20241119	154800	231397271	1242	1242	1242	1242	0
283	20241119	154700	231397271	1242	1242	1242	1242	0
284	20241119	154600	231397271	1242	1242	1242	1242	0
285	20241119	154500	231397271	1242	1242	1242	1242	0
286	20241119	154400	231397271	1242	1242	1242	1242	0
287	20241119	154300	231397271	1242	1242	1242	1242	0
288	20241119	154200	231397271	1242	1242	1242	1242	0
289	20241119	154100	231397271	1242	1242	1242	1242	0
290	20241119	154000	231397271	1242	1242	1242	1242	0
291	20241119	153900	231397271	1242	1242	1242	1242	0
292	20241119	153800	231397271	1242	1242	1242	1242	0
293	20241119	153700	231397271	1242	1242	1242	1242	0
294	20241119	153600	231397271	1242	1242	1242	1242	0
295	20241119	153500	231397271	1242	1242	1242	1242	0
296	20241119	153400	231397271	1242	1242	1242	1242	0
297	20241119	153300	231397271	1242	1242	1242	1242	0
298	20241119	153200	231397271	1242	1242	1242	1242	0
299	20241119	153100	231397271	1242	1242	1242	1242	0
300	20241119	153000	231397271	1242	1242	1242	1242	5665
301	20241119	152900	224361341	1243	1243	1243	1243	0
302	20241119	152800	224361341	1243	1243	1243	1243	0
303	20241119	152700	224361341	1243	1243	1243	1243	0
304	20241119	152600	224361341	1243	1243	1243	1243	0
305	20241119	152500	224361341	1243	1243	1243	1243	0
306	20241119	152400	224361341	1243	1243	1243	1243	0
307	20241119	152300	224361341	1243	1243	1243	1243	0
308	20241119	152200	224361341	1243	1243	1243	1243	0
309	20241119	152100	224361341	1243	1243	1243	1243	0
310	20241119	152000	224361341	1243	1243	1243	1243	0
311	20241119	151900	224361341	1243	1243	1243	1243	407
312	20241119	151800	223855440	1244	1245	1245	1244	113
313	20241119	151700	223714846	1245	1245	1245	1245	0
314	20241119	151600	223714846	1245	1245	1245	1245	1
315	20241119	151500	223713601	1245	1245	1245	1245	3
316	20241119	151400	223709866	1245	1245	1245	1245	3
317	20241119	151300	223706131	1245	1245	1245	1245	1423
318	20241119	151200	221934496	1245	1245	1245	1245	2674
319	20241119	151100	218605366	1244	1244	1244	1244	770
320	20241119	151000	217647486	1242	1241	1242	1240	1988
321	20241119	150900	215180429	1241	1244	1244	1241	112
322	20241119	150800	215041384	1244	1244	1244	1244	55
323	20241119	150700	214972964	1244	1245	1245	1244	411
324	20241119	150600	214461560	1245	1245	1245	1245	224
325	20241119	150500	214182680	1245	1245	1245	1245	5
326	20241119	150400	214176455	1245	1245	1245	1245	1
327	20241119	150300	214175210	1245	1245	1245	1245	0
328	20241119	150200	214175210	1245	1245	1245	1245	100
329	20241119	150100	214050710	1245	1245	1245	1245	0
330	20241119	150000	214050710	1245	1243	1245	1243	518
331	20241119	145900	213406510	1243	1243	1243	1243	0
332	20241119	145800	213406510	1243	1243	1243	1243	20
333	20241119	145700	213381650	1243	1243	1243	1243	3
334	20241119	145600	213377921	1243	1243	1243	1243	2
335	20241119	145500	213375435	1240	1240	1240	1240	0
336	20241119	145400	213375435	1240	1244	1244	1240	1279
337	20241119	145300	211784675	1243	1244	1244	1243	1875
338	20241119	145200	209452449	1243	1243	1243	1243	558
339	20241119	145100	208758855	1242	1242	1242	1242	0
340	20241119	145000	208758855	1242	1242	1242	1242	13
341	20241119	144900	208742709	1242	1243	1243	1242	4
342	20241119	144800	208737740	1242	1242	1242	1242	20
343	20241119	144700	208712900	1242	1242	1242	1242	620
344	20241119	144600	207942860	1239	1239	1239	1239	47
345	20241119	144500	207884627	1239	1240	1241	1239	282
346	20241119	144400	207534690	1240	1240	1240	1240	233
347	20241119	144300	207245770	1240	1240	1240	1240	1
348	20241119	144200	207244530	1236	1239	1239	1236	982
349	20241119	144100	206028111	1239	1236	1239	1236	45
350	20241119	144000	205972488	1236	1236	1236	1236	10
351	20241119	143900	205960128	1235	1235	1235	1235	0
352	20241119	143800	205960128	1235	1235	1235	1235	0
353	20241119	143700	205960128	1235	1235	1235	1235	408
354	20241119	143600	205456248	1235	1235	1235	1235	0
355	20241119	143500	205456248	1235	1235	1235	1235	1000
356	20241119	143400	204221248	1235	1235	1235	1235	0
357	20241119	143300	204221248	1235	1235	1235	1235	0
358	20241119	143200	204221248	1235	1235	1235	1235	0
359	20241119	143100	204221248	1235	1235	1235	1235	0
360	20241119	143000	204221248	1235	1235	1235	1235	0
361	20241119	142900	204221248	1235	1235	1235	1235	0
362	20241119	142800	204221248	1235	1235	1235	1235	0
363	20241119	142700	204221248	1235	1235	1235	1235	46
364	20241119	142600	204164438	1235	1235	1235	1235	0
365	20241119	142500	204164438	1235	1235	1235	1235	11
366	20241119	142400	204150853	1234	1234	1234	1234	2
367	20241119	142300	204148385	1232	1232	1232	1232	200
368	20241119	142200	203901985	1233	1233	1233	1233	1
369	20241119	142100	203900752	1233	1233	1234	1233	350
370	20241119	142000	203469002	1234	1236	1237	1234	1287
371	20241119	141900	201880506	1235	1235	1235	1235	0
372	20241119	141800	201880506	1235	1235	1235	1235	0
373	20241119	141700	201880506	1235	1237	1237	1235	2584
374	20241119	141600	198687996	1237	1238	1238	1237	1364
375	20241119	141500	196999369	1238	1238	1238	1238	0
376	20241119	141400	196999369	1238	1238	1238	1238	8
377	20241119	141300	196989465	1239	1239	1239	1239	0
378	20241119	141200	196989465	1239	1239	1239	1239	0
379	20241119	141100	196989465	1239	1239	1239	1239	0
380	20241119	141000	196989465	1239	1239	1239	1239	397
381	20241119	140900	196497582	1239	1239	1239	1239	0
382	20241119	140800	196497582	1239	1239	1239	1239	0
383	20241119	140700	196497582	1239	1239	1239	1239	104
384	20241119	140600	196368726	1239	1239	1239	1239	10
385	20241119	140500	196356336	1239	1239	1239	1239	25
386	20241119	140400	196325361	1239	1239	1239	1239	0
387	20241119	140300	196325361	1239	1239	1239	1239	0
388	20241119	140200	196325361	1239	1236	1239	1236	51
389	20241119	140100	196262292	1236	1236	1236	1236	770
390	20241119	140000	195310572	1237	1239	1239	1237	9798
391	20241119	135900	183181446	1239	1239	1239	1239	0
392	20241119	135800	183181446	1239	1240	1240	1239	229
393	20241119	135700	182897704	1241	1241	1241	1241	1
394	20241119	135600	182896463	1240	1240	1240	1240	22
395	20241119	135500	182869183	1241	1241	1241	1241	0
396	20241119	135400	182869183	1241	1241	1241	1241	0
397	20241119	135300	182869183	1241	1241	1241	1241	11
398	20241119	135200	182855532	1241	1241	1241	1241	1
399	20241119	135100	182854291	1242	1242	1242	1242	0
400	20241119	135000	182854291	1242	1242	1242	1242	10
401	20241119	134900	182841871	1242	1242	1242	1242	0
402	20241119	134800	182841871	1242	1242	1242	1242	0
403	20241119	134700	182841871	1242	1242	1242	1242	0
404	20241119	134600	182841871	1242	1242	1242	1242	0
405	20241119	134500	182841871	1242	1242	1242	1242	0
406	20241119	134400	182841871	1242	1242	1242	1242	0
407	20241119	134300	182841871	1242	1242	1242	1242	0
408	20241119	134200	182841871	1242	1242	1242	1242	2
409	20241119	134100	182839387	1242	1242	1242	1242	0
410	20241119	134000	182839387	1242	1242	1242	1242	0
411	20241119	133900	182839387	1242	1242	1242	1242	0
412	20241119	133800	182839387	1242	1242	1242	1242	0
413	20241119	133700	182839387	1242	1242	1242	1242	0
414	20241119	133600	182839387	1242	1242	1242	1242	0
415	20241119	133500	182839387	1242	1242	1242	1242	0
416	20241119	133400	182839387	1242	1242	1242	1242	0
417	20241119	133300	182839387	1242	1242	1242	1242	100
418	20241119	133200	182715187	1242	1242	1242	1242	0
419	20241119	133100	182715187	1242	1242	1242	1242	0
420	20241119	133000	182715187	1242	1242	1242	1242	0
421	20241119	132900	182715187	1242	1242	1242	1242	337
422	20241119	132800	182296633	1243	1243	1243	1243	0
423	20241119	132700	182296633	1243	1243	1243	1243	18
424	20241119	132600	182274259	1244	1244	1244	1244	189
425	20241119	132500	182039143	1244	1244	1244	1244	0
426	20241119	132400	182039143	1244	1244	1244	1244	0
427	20241119	132300	182039143	1244	1244	1244	1244	0
428	20241119	132200	182039143	1244	1244	1244	1244	0
429	20241119	132100	182039143	1244	1244	1244	1244	0
430	20241119	132000	182039143	1244	1244	1244	1244	0
431	20241119	131900	182039143	1244	1244	1244	1244	0
432	20241119	131800	182039143	1244	1244	1244	1244	0
433	20241119	131700	182039143	1244	1244	1244	1244	4
434	20241119	131600	182034167	1239	1239	1239	1239	453
435	20241119	131500	181472900	1239	1239	1239	1239	100
436	20241119	131400	181349000	1240	1240	1240	1240	100
437	20241119	131300	181225000	1239	1239	1239	1239	0
438	20241119	131200	181225000	1239	1239	1239	1239	0
439	20241119	131100	181225000	1239	1239	1239	1239	0
440	20241119	131000	181225000	1239	1241	1241	1239	37
441	20241119	130900	181179122	1242	1244	1244	1242	19
442	20241119	130800	181155514	1244	1243	1244	1243	220
443	20241119	130700	180881934	1243	1243	1243	1243	0
444	20241119	130600	180881934	1243	1243	1243	1243	0
445	20241119	130500	180881934	1243	1244	1244	1243	36
446	20241119	130400	180837168	1244	1244	1245	1244	64
447	20241119	130300	180757551	1243	1243	1243	1243	0
448	20241119	130200	180757551	1243	1243	1243	1243	0
449	20241119	130100	180757551	1243	1243	1243	1243	0
450	20241119	130000	180757551	1243	1243	1243	1243	8
451	20241119	125900	180747607	1243	1243	1243	1243	0
452	20241119	125800	180747607	1243	1243	1243	1243	0
453	20241119	125700	180747607	1243	1243	1243	1243	0
454	20241119	125600	180747607	1243	1243	1243	1243	0
455	20241119	125500	180747607	1243	1243	1243	1243	0
456	20241119	125400	180747607	1243	1243	1243	1243	0
457	20241119	125300	180747607	1243	1243	1243	1243	0
458	20241119	125200	180747607	1243	1243	1243	1243	0
459	20241119	125100	180747607	1243	1243	1243	1243	0
460	20241119	125000	180747607	1243	1243	1243	1243	0
461	20241119	124900	180747607	1243	1243	1243	1243	0
462	20241119	124800	180747607	1243	1243	1243	1243	0
463	20241119	124700	180747607	1243	1243	1243	1243	0
464	20241119	124600	180747607	1243	1244	1244	1243	13
465	20241119	124500	180731439	1244	1244	1244	1244	20
466	20241119	124400	180706559	1244	1244	1244	1244	5
467	20241119	124300	180700339	1244	1244	1244	1244	5
468	20241119	124200	180694119	1244	1244	1244	1244	3
469	20241119	124100	180690387	1244	1244	1244	1244	0
470	20241119	124000	180690387	1244	1244	1244	1244	0
471	20241119	123900	180690387	1244	1244	1244	1244	0
472	20241119	123800	180690387	1244	1244	1244	1244	0
473	20241119	123700	180690387	1244	1244	1244	1244	6
474	20241119	123600	180682923	1244	1244	1244	1244	0
475	20241119	123500	180682923	1244	1244	1244	1244	0
476	20241119	123400	180682923	1244	1244	1244	1244	0
477	20241119	123300	180682923	1244	1244	1244	1244	64
478	20241119	123200	180603307	1244	1244	1244	1244	16
479	20241119	123100	180583403	1240	1240	1240	1240	8
480	20241119	123000	180573483	1244	1244	1244	1244	0
481	20241119	122900	180573483	1244	1244	1244	1244	0
482	20241119	122800	180573483	1244	1244	1244	1244	1
483	20241119	122700	180572239	1244	1244	1244	1244	15
484	20241119	122600	180553579	1244	1244	1244	1244	0
485	20241119	122500	180553579	1244	1244	1244	1244	5
486	20241119	122400	180547359	1244	1244	1244	1244	15
487	20241119	122300	180528699	1245	1245	1245	1245	1005
488	20241119	122200	179277474	1245	1245	1245	1245	0
489	20241119	122100	179277474	1245	1245	1245	1245	0
490	20241119	122000	179277474	1245	1245	1245	1245	0
491	20241119	121900	179277474	1245	1239	1245	1239	101
492	20241119	121800	179152329	1245	1245	1245	1245	15
493	20241119	121700	179133654	1245	1245	1245	1245	0
494	20241119	121600	179133654	1245	1245	1245	1245	0
495	20241119	121500	179133654	1245	1245	1245	1245	0
496	20241119	121400	179133654	1245	1245	1245	1245	0
497	20241119	121300	179133654	1245	1245	1245	1245	0
498	20241119	121200	179133654	1245	1245	1245	1245	0
499	20241119	121100	179133654	1245	1245	1245	1245	1
500	20241119	121000	179132409	1239	1239	1239	1239	0
501	20241119	120900	179132409	1239	1239	1239	1239	0
502	20241119	120800	179132409	1239	1239	1239	1239	112
503	20241119	120700	178993641	1238	1238	1238	1238	0
504	20241119	120600	178993641	1238	1238	1238	1238	0
505	20241119	120500	178993641	1238	1238	1238	1238	0
506	20241119	120400	178993641	1238	1238	1238	1238	0
507	20241119	120300	178993641	1238	1238	1238	1238	0
508	20241119	120200	178993641	1238	1238	1238	1238	1465
509	20241119	120100	177179971	1245	1245	1245	1245	0
510	20241119	120000	177179971	1245	1245	1245	1245	0
511	20241119	115900	177179971	1245	1245	1245	1245	0
512	20241119	115800	177179971	1245	1245	1245	1245	100
513	20241119	115700	177055471	1245	1245	1245	1245	0
514	20241119	115600	177055471	1245	1245	1245	1245	4
515	20241119	115500	177050491	1245	1245	1245	1245	1
516	20241119	115400	177049246	1236	1236	1236	1236	138
517	20241119	115300	176878678	1237	1237	1237	1237	0
518	20241119	115200	176878678	1237	1237	1237	1237	2675
519	20241119	115100	173569703	1237	1240	1240	1237	4031
520	20241119	115000	168571359	1244	1244	1244	1244	5
521	20241119	114900	168565139	1244	1244	1244	1244	5
522	20241119	114800	168558919	1244	1244	1244	1244	0
523	20241119	114700	168558919	1244	1244	1244	1244	0
524	20241119	114600	168558919	1244	1244	1244	1244	0
525	20241119	114500	168558919	1244	1244	1244	1244	0
526	20241119	114400	168558919	1244	1244	1244	1244	1
527	20241119	114300	168557675	1237	1237	1237	1237	0
528	20241119	114200	168557675	1237	1237	1237	1237	9
529	20241119	114100	168546542	1237	1239	1239	1237	1744
530	20241119	114000	166387900	1237	1238	1238	1237	421
531	20241119	113900	165866716	1235	1238	1238	1235	60
532	20241119	113800	165792556	1238	1238	1238	1238	50
533	20241119	113700	165730656	1238	1237	1238	1236	286
534	20241119	113600	165376712	1238	1239	1239	1238	2030
535	20241119	113500	162863561	1239	1241	1241	1239	2891
536	20241119	113400	159277270	1241	1241	1241	1241	0
537	20241119	113300	159277270	1241	1244	1244	1241	3332
538	20241119	113200	155137479	1246	1246	1246	1246	0
539	20241119	113100	155137479	1246	1246	1246	1246	10
540	20241119	113000	155125019	1246	1246	1246	1246	1
541	20241119	112900	155123773	1245	1245	1245	1245	0
542	20241119	112800	155123773	1245	1245	1245	1245	15
543	20241119	112700	155105098	1246	1246	1246	1246	0
544	20241119	112600	155105098	1246	1246	1246	1246	0
545	20241119	112500	155105098	1246	1246	1246	1246	0
546	20241119	112400	155105098	1246	1246	1246	1246	4
547	20241119	112300	155100114	1247	1247	1247	1247	61
548	20241119	112200	155024047	1247	1247	1247	1247	2
549	20241119	112100	155021553	1247	1247	1247	1247	20
550	20241119	112000	154996613	1247	1247	1247	1247	17
551	20241119	111900	154975414	1247	1247	1247	1247	151
552	20241119	111800	154787117	1247	1247	1247	1247	55
553	20241119	111700	154718532	1247	1247	1247	1247	17
554	20241119	111600	154697333	1243	1243	1243	1243	0
555	20241119	111500	154697333	1243	1243	1243	1243	100
556	20241119	111400	154573033	1244	1244	1244	1244	5
557	20241119	111300	154566813	1244	1244	1244	1244	0
558	20241119	111200	154566813	1244	1247	1247	1244	6053
559	20241119	111100	147018731	1247	1247	1247	1247	1
560	20241119	111000	147017484	1247	1247	1247	1243	277
561	20241119	110900	146673105	1243	1243	1243	1243	524
562	20241119	110800	146021773	1244	1244	1244	1244	43
563	20241119	110700	145968281	1246	1247	1247	1246	24
564	20241119	110600	145938375	1247	1248	1248	1247	2
565	20241119	110500	145935880	1249	1249	1249	1249	2
566	20241119	110400	145933382	1249	1249	1249	1249	0
567	20241119	110300	145933382	1249	1249	1249	1249	0
568	20241119	110200	145933382	1249	1249	1249	1249	1
569	20241119	110100	145932133	1244	1244	1244	1244	0
570	20241119	110000	145932133	1244	1244	1244	1244	0
571	20241119	105900	145932133	1244	1250	1250	1243	5083
572	20241119	105800	139604557	1250	1250	1250	1250	1
573	20241119	105700	139603307	1252	1251	1252	1251	36
574	20241119	105600	139558236	1250	1250	1250	1250	0
575	20241119	105500	139558236	1250	1252	1252	1250	54
576	20241119	105400	139490633	1249	1247	1249	1247	3
577	20241119	105300	139486890	1252	1252	1252	1250	249
578	20241119	105200	139175162	1252	1252	1252	1250	8190
579	20241119	105100	128937654	1253	1253	1253	1253	1
580	20241119	105000	128936401	1243	1250	1251	1243	10147
581	20241119	104900	116303930	1251	1251	1251	1250	59
582	20241119	104800	116230125	1250	1247	1250	1247	1557
583	20241119	104700	114288186	1245	1245	1245	1245	0
584	20241119	104600	114288186	1245	1246	1246	1245	200
585	20241119	104500	114039161	1247	1249	1249	1247	63
586	20241119	104400	113960567	1249	1249	1249	1249	0
587	20241119	104300	113960567	1249	1253	1253	1249	42
588	20241119	104200	113908004	1255	1248	1255	1248	63
589	20241119	104100	113829291	1249	1249	1249	1247	246
590	20241119	104000	113522518	1251	1247	1255	1247	640
591	20241119	103900	112722581	1247	1247	1247	1247	24
592	20241119	103800	112692653	1246	1247	1247	1246	294
593	20241119	103700	112326305	1247	1246	1247	1246	920
594	20241119	103600	111179165	1245	1245	1245	1245	0
595	20241119	103500	111179165	1245	1247	1247	1245	920
596	20241119	103400	110032919	1247	1247	1247	1247	0
597	20241119	103300	110032919	1247	1247	1247	1247	48
598	20241119	103200	109973063	1247	1247	1247	1247	0
599	20241119	103100	109973063	1247	1246	1247	1246	28
600	20241119	103000	109938149	1246	1246	1246	1246	8
601	20241119	102900	109928181	1245	1245	1245	1245	0
602	20241119	102800	109928181	1245	1246	1246	1245	1339
603	20241119	102700	108261029	1255	1248	1255	1248	111
604	20241119	102600	108122494	1248	1248	1248	1248	0
605	20241119	102500	108122494	1248	1248	1248	1248	0
606	20241119	102400	108122494	1248	1248	1248	1248	1
607	20241119	102300	108121246	1248	1250	1250	1248	2429
608	20241119	102200	105085006	1256	1256	1256	1256	0
609	20241119	102100	105085006	1256	1256	1256	1256	1
610	20241119	102000	105083750	1253	1256	1257	1253	1867
611	20241119	101900	102743081	1255	1257	1257	1255	1940
612	20241119	101800	100305620	1257	1249	1257	1248	37400
613	20241119	101700	53449602	1248	1248	1248	1248	100
614	20241119	101600	53324802	1247	1248	1249	1247	1145
615	20241119	101500	51896854	1249	1251	1251	1249	229
616	20241119	101400	51610378	1249	1250	1250	1249	1358
617	20241119	101300	49914136	1252	1252	1252	1252	0
618	20241119	101200	49914136	1252	1252	1252	1252	0
619	20241119	101100	49914136	1252	1252	1252	1252	1
620	20241119	101000	49912884	1248	1248	1248	1248	0
621	20241119	100900	49912884	1248	1248	1248	1248	0
622	20241119	100800	49912884	1248	1253	1253	1248	1389
623	20241119	100700	48179377	1253	1253	1253	1253	0
624	20241119	100600	48179377	1253	1253	1253	1253	1
625	20241119	100500	48178124	1252	1251	1252	1251	2180
626	20241119	100400	45448809	1248	1250	1250	1248	419
627	20241119	100300	44925081	1248	1248	1248	1248	0
628	20241119	100200	44925081	1248	1248	1248	1248	0
629	20241119	100100	44925081	1248	1248	1248	1248	26
630	20241119	100000	44892633	1253	1253	1253	1253	0
631	20241119	095900	44892633	1253	1245	1253	1245	400
632	20241119	095800	44394625	1245	1245	1245	1245	1
633	20241119	095700	44393380	1245	1245	1245	1245	0
634	20241119	095600	44393380	1245	1245	1245	1245	0
635	20241119	095500	44393380	1245	1245	1245	1245	20
636	20241119	095400	44368480	1253	1253	1253	1253	0
637	20241119	095300	44368480	1253	1253	1253	1253	1
638	20241119	095200	44367227	1245	1245	1245	1245	0
639	20241119	095100	44367227	1245	1245	1245	1245	173
640	20241119	095000	44151842	1245	1245	1245	1245	0
641	20241119	094900	44151842	1245	1245	1245	1245	0
642	20241119	094800	44151842	1245	1245	1245	1245	0
643	20241119	094700	44151842	1245	1253	1253	1245	2
644	20241119	094600	44149344	1245	1254	1254	1245	55
645	20241119	094500	44080788	1254	1254	1254	1254	53
646	20241119	094400	44014326	1254	1254	1254	1254	80
647	20241119	094300	43914006	1254	1254	1254	1254	5
648	20241119	094200	43907736	1254	1249	1254	1249	4591
649	20241119	094100	38171441	1249	1247	1249	1247	161
650	20241119	094000	37970672	1245	1244	1245	1244	461
651	20241119	093900	37396776	1243	1243	1243	1243	0
652	20241119	093800	37396776	1243	1245	1245	1243	23
653	20241119	093700	37368160	1245	1245	1245	1245	0
654	20241119	093600	37368160	1245	1245	1245	1244	241
655	20241119	093500	37068124	1245	1245	1245	1245	0
656	20241119	093400	37068124	1245	1246	1246	1245	3032
657	20241119	093300	33290280	1246	1247	1247	1246	10
658	20241119	093200	33277811	1247	1247	1247	1247	0
659	20241119	093100	33277811	1247	1248	1248	1247	19
660	20241119	093000	33254104	1248	1248	1248	1247	560
661	20241119	092900	32555484	1247	1249	1249	1247	50
662	20241119	092800	32493055	1249	1250	1250	1248	232
663	20241119	092700	32203225	1245	1245	1245	1245	2002
664	20241119	092600	29710735	1245	1245	1245	1245	112
665	20241119	092500	29571295	1245	1250	1250	1245	172
666	20241119	092400	29356574	1250	1249	1250	1248	113
667	20241119	092300	29215337	1250	1250	1250	1250	1
668	20241119	092200	29214087	1244	1252	1252	1244	23
669	20241119	092100	29185467	1252	1252	1252	1252	1131
670	20241119	092000	27769455	1252	1252	1252	1252	100
671	20241119	091900	27644255	1252	1252	1252	1252	380
672	20241119	091800	27168495	1252	1252	1252	1252	330
673	20241119	091700	26755335	1250	1250	1250	1250	10
674	20241119	091600	26742835	1250	1250	1250	1250	0
675	20241119	091500	26742835	1250	1248	1250	1248	3601
676	20241119	091400	22243386	1248	1245	1248	1245	1229
677	20241119	091300	20712870	1245	1245	1245	1245	0
678	20241119	091200	20712870	1245	1245	1245	1245	0
679	20241119	091100	20712870	1245	1245	1245	1245	0
680	20241119	091000	20712870	1245	1246	1246	1245	108
681	20241119	090900	20578322	1244	1242	1244	1242	366
682	20241119	090800	20123748	1242	1236	1242	1236	1712
683	20241119	090700	17999410	1230	1241	1241	1210	7488
684	20241119	090600	8847904	1241	1241	1241	1241	449
685	20241119	090500	8290695	1241	1242	1242	1241	3304
686	20241119	090400	4190137	1248	1248	1248	1248	0
687	20241119	090300	4190137	1248	1248	1248	1248	19
688	20241119	090200	4166425	1248	1248	1248	1248	373
689	20241119	090100	3700921	1248	1248	1248	1246	11
690	20241119	090000	3687203	1246	1232	1246	1232	2972