KissMeData/033130/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191300	206808141	1678	1678	1678	1678	2676
3	20241119	191200	206808141	1678	1678	1678	1678	0
4	20241119	191100	206808141	1678	1678	1678	1678	0
5	20241119	191000	206808141	1678	1678	1678	1678	0
6	20241119	190900	206808141	1678	1678	1678	1678	0
7	20241119	190800	206808141	1678	1678	1678	1678	0
8	20241119	190700	206808141	1678	1678	1678	1678	0
9	20241119	190600	206808141	1678	1678	1678	1678	0
10	20241119	190500	206808141	1678	1678	1678	1678	0
11	20241119	190400	206808141	1678	1678	1678	1678	0
12	20241119	190300	206808141	1678	1678	1678	1678	0
13	20241119	190200	206808141	1678	1678	1678	1678	0
14	20241119	190100	206808141	1678	1678	1678	1678	0
15	20241119	190000	206808141	1678	1678	1678	1678	0
16	20241119	185900	206808141	1678	1678	1678	1678	0
17	20241119	185800	206808141	1678	1678	1678	1678	0
18	20241119	185700	206808141	1678	1678	1678	1678	0
19	20241119	185600	206808141	1678	1678	1678	1678	0
20	20241119	185500	206808141	1678	1678	1678	1678	0
21	20241119	185400	206808141	1678	1678	1678	1678	0
22	20241119	185300	206808141	1678	1678	1678	1678	0
23	20241119	185200	206808141	1678	1678	1678	1678	0
24	20241119	185100	206808141	1678	1678	1678	1678	0
25	20241119	185000	206808141	1678	1678	1678	1678	0
26	20241119	184900	206808141	1678	1678	1678	1678	0
27	20241119	184800	206808141	1678	1678	1678	1678	0
28	20241119	184700	206808141	1678	1678	1678	1678	0
29	20241119	184600	206808141	1678	1678	1678	1678	0
30	20241119	184500	206808141	1678	1678	1678	1678	0
31	20241119	184400	206808141	1678	1678	1678	1678	0
32	20241119	184300	206808141	1678	1678	1678	1678	2676
33	20241119	184200	206808141	1678	1678	1678	1678	0
34	20241119	184100	206808141	1678	1678	1678	1678	0
35	20241119	184000	206808141	1678	1678	1678	1678	0
36	20241119	183900	206808141	1678	1678	1678	1678	0
37	20241119	183800	206808141	1678	1678	1678	1678	0
38	20241119	183700	206808141	1678	1678	1678	1678	0
39	20241119	183600	206808141	1678	1678	1678	1678	0
40	20241119	183500	206808141	1678	1678	1678	1678	0
41	20241119	183400	206808141	1678	1678	1678	1678	0
42	20241119	183300	206808141	1678	1678	1678	1678	0
43	20241119	183200	206808141	1678	1678	1678	1678	0
44	20241119	183100	206808141	1678	1678	1678	1678	0
45	20241119	183000	206808141	1678	1678	1678	1678	0
46	20241119	182900	206808141	1678	1678	1678	1678	0
47	20241119	182800	206808141	1678	1678	1678	1678	0
48	20241119	182700	206808141	1678	1678	1678	1678	0
49	20241119	182600	206808141	1678	1678	1678	1678	0
50	20241119	182500	206808141	1678	1678	1678	1678	0
51	20241119	182400	206808141	1678	1678	1678	1678	0
52	20241119	182300	206808141	1678	1678	1678	1678	0
53	20241119	182200	206808141	1678	1678	1678	1678	0
54	20241119	182100	206808141	1678	1678	1678	1678	0
55	20241119	182000	206808141	1678	1678	1678	1678	0
56	20241119	181900	206808141	1678	1678	1678	1678	0
57	20241119	181800	206808141	1678	1678	1678	1678	0
58	20241119	181700	206808141	1678	1678	1678	1678	0
59	20241119	181600	206808141	1678	1678	1678	1678	0
60	20241119	181500	206808141	1678	1678	1678	1678	0
61	20241119	181400	206808141	1678	1678	1678	1678	0
62	20241119	181300	206808141	1678	1678	1678	1678	2676
63	20241119	181200	206808141	1678	1678	1678	1678	0
64	20241119	181100	206808141	1678	1678	1678	1678	0
65	20241119	181000	206808141	1678	1678	1678	1678	0
66	20241119	180900	206808141	1678	1678	1678	1678	0
67	20241119	180800	206808141	1678	1678	1678	1678	0
68	20241119	180700	206808141	1678	1678	1678	1678	0
69	20241119	180600	206808141	1678	1678	1678	1678	0
70	20241119	180500	206808141	1678	1678	1678	1678	0
71	20241119	180400	206808141	1678	1678	1678	1678	0
72	20241119	180300	206808141	1678	1678	1678	1678	0
73	20241119	180200	206808141	1678	1678	1678	1678	0
74	20241119	180100	206808141	1678	1678	1678	1678	0
75	20241119	180000	206808141	1678	1678	1678	1678	0
76	20241119	175900	206808141	1678	1678	1678	1678	0
77	20241119	175800	206808141	1678	1678	1678	1678	0
78	20241119	175700	206808141	1678	1678	1678	1678	0
79	20241119	175600	206808141	1678	1678	1678	1678	0
80	20241119	175500	206808141	1678	1678	1678	1678	0
81	20241119	175400	206808141	1678	1678	1678	1678	0
82	20241119	175300	206808141	1678	1678	1678	1678	0
83	20241119	175200	206808141	1678	1678	1678	1678	0
84	20241119	175100	206808141	1678	1678	1678	1678	0
85	20241119	175000	206808141	1678	1678	1678	1678	0
86	20241119	174900	206808141	1678	1678	1678	1678	0
87	20241119	174800	206808141	1678	1678	1678	1678	0
88	20241119	174700	206808141	1678	1678	1678	1678	0
89	20241119	174600	206808141	1678	1678	1678	1678	0
90	20241119	174500	206808141	1678	1678	1678	1678	0
91	20241119	174400	206808141	1678	1678	1678	1678	0
92	20241119	174300	206808141	1678	1678	1678	1678	2676
93	20241119	174200	206808141	1678	1678	1678	1678	0
94	20241119	174100	206808141	1678	1678	1678	1678	0
95	20241119	174000	206808141	1678	1678	1678	1678	0
96	20241119	173900	206808141	1678	1678	1678	1678	0
97	20241119	173800	206808141	1678	1678	1678	1678	0
98	20241119	173700	206808141	1678	1678	1678	1678	0
99	20241119	173600	206808141	1678	1678	1678	1678	0
100	20241119	173500	206808141	1678	1678	1678	1678	0
101	20241119	173400	206808141	1678	1678	1678	1678	0
102	20241119	173300	206808141	1678	1678	1678	1678	0
103	20241119	173200	206808141	1678	1678	1678	1678	0
104	20241119	173100	206808141	1678	1678	1678	1678	0
105	20241119	173000	206808141	1678	1678	1678	1678	0
106	20241119	172900	206808141	1678	1678	1678	1678	0
107	20241119	172800	206808141	1678	1678	1678	1678	0
108	20241119	172700	206808141	1678	1678	1678	1678	0
109	20241119	172600	206808141	1678	1678	1678	1678	0
110	20241119	172500	206808141	1678	1678	1678	1678	0
111	20241119	172400	206808141	1678	1678	1678	1678	0
112	20241119	172300	206808141	1678	1678	1678	1678	0
113	20241119	172200	206808141	1678	1678	1678	1678	0
114	20241119	172100	206808141	1678	1678	1678	1678	0
115	20241119	172000	206808141	1678	1678	1678	1678	0
116	20241119	171900	206808141	1678	1678	1678	1678	0
117	20241119	171800	206808141	1678	1678	1678	1678	0
118	20241119	171700	206808141	1678	1678	1678	1678	0
119	20241119	171600	206808141	1678	1678	1678	1678	0
120	20241119	171500	206808141	1678	1678	1678	1678	0
121	20241119	171400	206808141	1678	1678	1678	1678	0
122	20241119	171300	206808141	1678	1678	1678	1678	2676
123	20241119	171200	206808141	1678	1678	1678	1678	0
124	20241119	171100	206808141	1678	1678	1678	1678	0
125	20241119	171000	206808141	1678	1678	1678	1678	0
126	20241119	170900	206808141	1678	1678	1678	1678	0
127	20241119	170800	206808141	1678	1678	1678	1678	0
128	20241119	170700	206808141	1678	1678	1678	1678	0
129	20241119	170600	206808141	1678	1678	1678	1678	0
130	20241119	170500	206808141	1678	1678	1678	1678	0
131	20241119	170400	206808141	1678	1678	1678	1678	0
132	20241119	170300	206808141	1678	1678	1678	1678	0
133	20241119	170200	206808141	1678	1678	1678	1678	0
134	20241119	170100	206808141	1678	1678	1678	1678	0
135	20241119	170000	206808141	1678	1678	1678	1678	0
136	20241119	165900	206808141	1678	1678	1678	1678	0
137	20241119	165800	206808141	1678	1678	1678	1678	0
138	20241119	165700	206808141	1678	1678	1678	1678	0
139	20241119	165600	206808141	1678	1678	1678	1678	0
140	20241119	165500	206808141	1678	1678	1678	1678	0
141	20241119	165400	206808141	1678	1678	1678	1678	0
142	20241119	165300	206808141	1678	1678	1678	1678	0
143	20241119	165200	206808141	1678	1678	1678	1678	0
144	20241119	165100	206808141	1678	1678	1678	1678	0
145	20241119	165000	206808141	1678	1678	1678	1678	0
146	20241119	164900	206808141	1678	1678	1678	1678	0
147	20241119	164800	206808141	1678	1678	1678	1678	0
148	20241119	164700	206808141	1678	1678	1678	1678	0
149	20241119	164600	206808141	1678	1678	1678	1678	0
150	20241119	164500	206808141	1678	1678	1678	1678	0
151	20241119	164400	206808141	1678	1678	1678	1678	0
152	20241119	164300	206808141	1678	1678	1678	1678	2676
153	20241119	164200	206808141	1678	1678	1678	1678	0
154	20241119	164100	206808141	1678	1678	1678	1678	0
155	20241119	164000	206808141	1678	1678	1678	1678	0
156	20241119	163900	206808141	1678	1678	1678	1678	0
157	20241119	163800	206808141	1678	1678	1678	1678	0
158	20241119	163700	206808141	1678	1678	1678	1678	0
159	20241119	163600	206808141	1678	1678	1678	1678	0
160	20241119	163500	206808141	1678	1678	1678	1678	0
161	20241119	163400	206808141	1678	1678	1678	1678	0
162	20241119	163300	206808141	1678	1678	1678	1678	0
163	20241119	163200	206808141	1678	1678	1678	1678	0
164	20241119	163100	206808141	1678	1678	1678	1678	0
165	20241119	163000	206808141	1678	1678	1678	1678	0
166	20241119	162900	206808141	1678	1678	1678	1678	0
167	20241119	162800	206808141	1678	1678	1678	1678	0
168	20241119	162700	206808141	1678	1678	1678	1678	0
169	20241119	162600	206808141	1678	1678	1678	1678	0
170	20241119	162500	206808141	1678	1678	1678	1678	0
171	20241119	162400	206808141	1678	1678	1678	1678	0
172	20241119	162300	206808141	1678	1678	1678	1678	0
173	20241119	162200	206808141	1678	1678	1678	1678	0
174	20241119	162100	206808141	1678	1678	1678	1678	0
175	20241119	162000	206808141	1678	1678	1678	1678	0
176	20241119	161900	206808141	1678	1678	1678	1678	0
177	20241119	161800	206808141	1678	1678	1678	1678	0
178	20241119	161700	206808141	1678	1678	1678	1678	0
179	20241119	161600	206808141	1678	1678	1678	1678	0
180	20241119	161500	206808141	1678	1678	1678	1678	0
181	20241119	161400	206808141	1678	1678	1678	1678	0
182	20241119	161300	206808141	1678	1678	1678	1678	2676
183	20241119	161200	206808141	1678	1678	1678	1678	0
184	20241119	161100	206808141	1678	1678	1678	1678	0
185	20241119	161000	206808141	1678	1678	1678	1678	0
186	20241119	160900	206808141	1678	1678	1678	1678	0
187	20241119	160800	206808141	1678	1678	1678	1678	0
188	20241119	160700	206808141	1678	1678	1678	1678	0
189	20241119	160600	206808141	1678	1678	1678	1678	0
190	20241119	160500	206808141	1678	1678	1678	1678	0
191	20241119	160400	206808141	1678	1678	1678	1678	0
192	20241119	160300	206808141	1678	1678	1678	1678	0
193	20241119	160200	206808141	1678	1678	1678	1678	0
194	20241119	160100	206808141	1678	1678	1678	1678	0
195	20241119	160000	206808141	1678	1678	1678	1678	0
196	20241119	155900	206808141	1678	1678	1678	1678	0
197	20241119	155800	206808141	1678	1678	1678	1678	0
198	20241119	155700	206808141	1678	1678	1678	1678	0
199	20241119	155600	206808141	1678	1678	1678	1678	0
200	20241119	155500	206808141	1678	1678	1678	1678	0
201	20241119	155400	206808141	1678	1678	1678	1678	0
202	20241119	155300	206808141	1678	1678	1678	1678	0
203	20241119	155200	206808141	1678	1678	1678	1678	0
204	20241119	155100	206808141	1678	1678	1678	1678	0
205	20241119	155000	206808141	1678	1678	1678	1678	0
206	20241119	154900	206808141	1678	1678	1678	1678	0
207	20241119	154800	206808141	1678	1678	1678	1678	0
208	20241119	154700	206808141	1678	1678	1678	1678	0
209	20241119	154600	206808141	1678	1678	1678	1678	0
210	20241119	154500	206808141	1678	1678	1678	1678	0
211	20241119	154400	206808141	1678	1678	1678	1678	0
212	20241119	154300	206808141	1678	1678	1678	1678	2676
213	20241119	154200	206808141	1678	1678	1678	1678	0
214	20241119	154100	206808141	1678	1678	1678	1678	0
215	20241119	154000	206808141	1678	1678	1678	1678	0
216	20241119	153900	206808141	1678	1678	1678	1678	0
217	20241119	153800	206808141	1678	1678	1678	1678	0
218	20241119	153700	206808141	1678	1678	1678	1678	0
219	20241119	153600	206808141	1678	1678	1678	1678	0
220	20241119	153500	206808141	1678	1678	1678	1678	0
221	20241119	153400	206808141	1678	1678	1678	1678	0
222	20241119	153300	206808141	1678	1678	1678	1678	0
223	20241119	153200	206808141	1678	1678	1678	1678	0
224	20241119	153100	206808141	1678	1678	1678	1678	0
225	20241119	153000	206808141	1678	1678	1678	1678	2676
226	20241119	152900	202317813	1678	1678	1678	1678	0
227	20241119	152800	202317813	1678	1678	1678	1678	0
228	20241119	152700	202317813	1678	1678	1678	1678	0
229	20241119	152600	202317813	1678	1678	1678	1678	0
230	20241119	152500	202317813	1678	1678	1678	1678	0
231	20241119	152400	202317813	1678	1678	1678	1678	0
232	20241119	152300	202317813	1678	1678	1678	1678	0
233	20241119	152200	202317813	1678	1678	1678	1678	0
234	20241119	152100	202317813	1678	1678	1678	1678	0
235	20241119	152000	202317813	1678	1678	1678	1678	0
236	20241119	151900	202317813	1678	1678	1678	1678	1
237	20241119	151800	202316135	1675	1675	1675	1675	10
238	20241119	151700	202299385	1675	1675	1675	1675	0
239	20241119	151600	202299385	1675	1675	1675	1675	1
240	20241119	151500	202297710	1679	1679	1679	1679	0
241	20241119	151400	202297710	1679	1679	1679	1679	15
242	20241119	151300	202272525	1676	1676	1676	1676	0
243	20241119	151200	202272525	1676	1675	1676	1675	680
244	20241119	151100	201132945	1674	1674	1674	1674	187
245	20241119	151000	200819907	1674	1674	1674	1674	494
246	20241119	150900	199992951	1674	1673	1674	1673	583
247	20241119	150800	199017014	1673	1673	1673	1673	4
248	20241119	150700	199010322	1672	1674	1674	1672	71
249	20241119	150600	198891470	1672	1672	1672	1672	400
250	20241119	150500	198222670	1672	1672	1672	1672	0
251	20241119	150400	198222670	1672	1672	1672	1672	0
252	20241119	150300	198222670	1672	1672	1672	1672	706
253	20241119	150200	197042238	1672	1674	1674	1672	921
254	20241119	150100	195502212	1674	1674	1674	1674	110
255	20241119	150000	195318072	1674	1671	1674	1671	1110
256	20241119	145900	193460062	1673	1672	1673	1672	2762
257	20241119	145800	188841898	1672	1672	1672	1672	200
258	20241119	145700	188507498	1672	1674	1674	1672	1550
259	20241119	145600	185912898	1671	1671	1671	1671	0
260	20241119	145500	185912898	1671	1671	1671	1671	0
261	20241119	145400	185912898	1671	1671	1671	1671	483
262	20241119	145300	185105805	1671	1671	1671	1671	0
263	20241119	145200	185105805	1671	1671	1671	1671	100
264	20241119	145100	184938705	1670	1670	1670	1670	0
265	20241119	145000	184938705	1670	1671	1671	1670	1100
266	20241119	144900	183100710	1671	1671	1671	1671	605
267	20241119	144800	182089755	1671	1671	1671	1671	0
268	20241119	144700	182089755	1671	1671	1671	1671	0
269	20241119	144600	182089755	1671	1675	1675	1671	1724
270	20241119	144500	179208147	1675	1675	1675	1675	0
271	20241119	144400	179208147	1675	1675	1675	1675	0
272	20241119	144300	179208147	1675	1675	1675	1675	0
273	20241119	144200	179208147	1675	1673	1675	1673	1200
274	20241119	144100	177198156	1672	1671	1672	1671	205
275	20241119	144000	176855600	1671	1671	1671	1671	1
276	20241119	143900	176853929	1670	1670	1670	1670	0
277	20241119	143800	176853929	1670	1670	1670	1670	589
278	20241119	143700	175870299	1670	1673	1673	1670	401
279	20241119	143600	175200258	1674	1674	1674	1674	11
280	20241119	143500	175181844	1675	1675	1675	1675	0
281	20241119	143400	175181844	1675	1675	1675	1675	0
282	20241119	143300	175181844	1675	1675	1675	1675	1
283	20241119	143200	175180169	1671	1671	1671	1671	0
284	20241119	143100	175180169	1671	1671	1671	1671	0
285	20241119	143000	175180169	1671	1671	1671	1671	0
286	20241119	142900	175180169	1671	1671	1671	1671	0
287	20241119	142800	175180169	1671	1671	1671	1671	750
288	20241119	142700	173926919	1676	1676	1676	1676	0
289	20241119	142600	173926919	1676	1676	1676	1676	0
290	20241119	142500	173926919	1676	1676	1676	1676	0
291	20241119	142400	173926919	1676	1672	1676	1672	166
292	20241119	142300	173649327	1672	1672	1672	1671	1948
293	20241119	142200	170392354	1672	1672	1672	1672	0
294	20241119	142100	170392354	1672	1672	1672	1672	1191
295	20241119	142000	168401002	1672	1674	1674	1672	2113
296	20241119	141900	164866260	1674	1674	1674	1674	0
297	20241119	141800	164866260	1674	1674	1674	1674	66
298	20241119	141700	164755776	1674	1674	1674	1674	72
299	20241119	141600	164635248	1674	1674	1674	1674	294
300	20241119	141500	164143092	1674	1674	1674	1674	0
301	20241119	141400	164143092	1674	1674	1674	1674	0
302	20241119	141300	164143092	1674	1674	1674	1674	0
303	20241119	141200	164143092	1674	1674	1674	1674	0
304	20241119	141100	164143092	1674	1674	1674	1674	0
305	20241119	141000	164143092	1674	1674	1674	1674	0
306	20241119	140900	164143092	1674	1674	1674	1674	0
307	20241119	140800	164143092	1674	1674	1674	1674	0
308	20241119	140700	164143092	1674	1674	1674	1674	0
309	20241119	140600	164143092	1674	1674	1674	1674	550
310	20241119	140500	163222392	1674	1674	1674	1674	670
311	20241119	140400	162100812	1674	1674	1674	1674	0
312	20241119	140300	162100812	1674	1674	1674	1674	0
313	20241119	140200	162100812	1674	1674	1674	1674	0
314	20241119	140100	162100812	1674	1674	1674	1674	0
315	20241119	140000	162100812	1674	1674	1674	1674	21
316	20241119	135900	162065658	1674	1674	1674	1674	1
317	20241119	135800	162063984	1674	1674	1674	1674	170
318	20241119	135700	161779404	1674	1674	1674	1674	0
319	20241119	135600	161779404	1674	1674	1674	1674	0
320	20241119	135500	161779404	1674	1674	1674	1674	0
321	20241119	135400	161779404	1674	1674	1674	1674	276
322	20241119	135300	161317380	1674	1674	1674	1674	58
323	20241119	135200	161220288	1674	1674	1674	1674	0
324	20241119	135100	161220288	1674	1674	1674	1674	0
325	20241119	135000	161220288	1674	1674	1674	1674	0
326	20241119	134900	161220288	1674	1674	1674	1674	0
327	20241119	134800	161220288	1674	1674	1674	1674	0
328	20241119	134700	161220288	1674	1674	1674	1674	230
329	20241119	134600	160835268	1674	1674	1674	1674	0
330	20241119	134500	160835268	1674	1674	1674	1674	153
331	20241119	134400	160579146	1674	1674	1674	1674	145
332	20241119	134300	160336416	1672	1672	1672	1672	0
333	20241119	134200	160336416	1672	1672	1672	1672	0
334	20241119	134100	160336416	1672	1676	1676	1672	4000
335	20241119	134000	153644243	1676	1676	1676	1676	0
336	20241119	133900	153644243	1676	1676	1676	1676	0
337	20241119	133800	153644243	1676	1676	1676	1676	52
338	20241119	133700	153557091	1676	1676	1676	1676	0
339	20241119	133600	153557091	1676	1676	1676	1676	0
340	20241119	133500	153557091	1676	1676	1676	1676	260
341	20241119	133400	153121331	1676	1676	1676	1676	283
342	20241119	133300	152647023	1676	1676	1676	1676	1
343	20241119	133200	152645347	1676	1676	1676	1676	0
344	20241119	133100	152645347	1676	1676	1676	1676	0
345	20241119	133000	152645347	1676	1678	1678	1676	659
346	20241119	132900	151539783	1672	1672	1672	1672	0
347	20241119	132800	151539783	1672	1672	1672	1672	0
348	20241119	132700	151539783	1672	1672	1672	1672	0
349	20241119	132600	151539783	1672	1678	1678	1672	501
350	20241119	132500	150699111	1678	1678	1678	1678	0
351	20241119	132400	150699111	1678	1678	1678	1678	22
352	20241119	132300	150662195	1672	1672	1672	1672	0
353	20241119	132200	150662195	1672	1672	1672	1672	1
354	20241119	132100	150660523	1671	1671	1671	1671	1550
355	20241119	132000	148070473	1668	1668	1668	1668	0
356	20241119	131900	148070473	1668	1668	1668	1668	0
357	20241119	131800	148070473	1668	1668	1668	1668	0
358	20241119	131700	148070473	1668	1668	1668	1668	0
359	20241119	131600	148070473	1668	1676	1676	1668	8408
360	20241119	131500	134027410	1677	1677	1677	1677	0
361	20241119	131400	134027410	1677	1677	1677	1677	0
362	20241119	131300	134027410	1677	1679	1679	1677	420
363	20241119	131200	133322260	1679	1679	1679	1679	1
364	20241119	131100	133320581	1679	1679	1679	1679	1
365	20241119	131000	133318902	1679	1679	1679	1679	0
366	20241119	130900	133318902	1679	1679	1679	1679	0
367	20241119	130800	133318902	1679	1679	1679	1679	474
368	20241119	130700	132523056	1679	1679	1679	1679	0
369	20241119	130600	132523056	1679	1679	1679	1679	0
370	20241119	130500	132523056	1679	1678	1679	1678	526
371	20241119	130400	131640145	1679	1679	1679	1679	0
372	20241119	130300	131640145	1679	1679	1679	1679	0
373	20241119	130200	131640145	1679	1679	1679	1679	0
374	20241119	130100	131640145	1679	1679	1679	1679	100
375	20241119	130000	131472245	1673	1673	1673	1673	0
376	20241119	125900	131472245	1673	1673	1673	1673	200
377	20241119	125800	131137645	1673	1673	1673	1673	0
378	20241119	125700	131137645	1673	1673	1673	1673	0
379	20241119	125600	131137645	1673	1673	1673	1673	10
380	20241119	125500	131120915	1673	1673	1673	1673	1
381	20241119	125400	131119242	1673	1673	1673	1673	0
382	20241119	125300	131119242	1673	1673	1673	1673	0
383	20241119	125200	131119242	1673	1673	1673	1673	0
384	20241119	125100	131119242	1673	1673	1673	1673	233
385	20241119	125000	130729433	1672	1672	1672	1672	0
386	20241119	124900	130729433	1672	1672	1672	1672	0
387	20241119	124800	130729433	1672	1672	1672	1672	0
388	20241119	124700	130729433	1672	1672	1672	1672	0
389	20241119	124600	130729433	1672	1672	1672	1672	0
390	20241119	124500	130729433	1672	1672	1672	1672	0
391	20241119	124400	130729433	1672	1672	1672	1672	0
392	20241119	124300	130729433	1672	1672	1672	1672	0
393	20241119	124200	130729433	1672	1672	1672	1672	707
394	20241119	124100	129547329	1672	1672	1672	1672	0
395	20241119	124000	129547329	1672	1672	1672	1672	0
396	20241119	123900	129547329	1672	1672	1672	1672	2000
397	20241119	123800	126203329	1672	1672	1672	1672	0
398	20241119	123700	126203329	1672	1672	1681	1672	1987
399	20241119	123600	122881038	1672	1672	1672	1672	0
400	20241119	123500	122881038	1672	1672	1672	1672	0
401	20241119	123400	122881038	1672	1672	1672	1672	530
402	20241119	123300	121994878	1672	1672	1672	1672	0
403	20241119	123200	121994878	1672	1672	1672	1672	0
404	20241119	123100	121994878	1672	1672	1672	1672	1
405	20241119	123000	121993206	1681	1681	1681	1681	0
406	20241119	122900	121993206	1681	1681	1681	1681	0
407	20241119	122800	121993206	1681	1681	1681	1681	0
408	20241119	122700	121993206	1681	1681	1681	1681	0
409	20241119	122600	121993206	1681	1681	1681	1681	0
410	20241119	122500	121993206	1681	1673	1681	1672	58
411	20241119	122400	121896180	1672	1672	1672	1672	0
412	20241119	122300	121896180	1672	1672	1672	1672	0
413	20241119	122200	121896180	1672	1672	1672	1672	0
414	20241119	122100	121896180	1672	1672	1672	1672	0
415	20241119	122000	121896180	1672	1672	1672	1672	1
416	20241119	121900	121894508	1682	1682	1682	1682	10
417	20241119	121800	121877688	1672	1672	1672	1672	0
418	20241119	121700	121877688	1672	1672	1672	1672	0
419	20241119	121600	121877688	1672	1672	1672	1672	0
420	20241119	121500	121877688	1672	1672	1672	1672	0
421	20241119	121400	121877688	1672	1672	1672	1672	0
422	20241119	121300	121877688	1672	1672	1672	1672	0
423	20241119	121200	121877688	1672	1672	1672	1672	400
424	20241119	121100	121208888	1672	1672	1672	1672	0
425	20241119	121000	121208888	1672	1672	1672	1672	1000
426	20241119	120900	119536888	1672	1672	1672	1672	0
427	20241119	120800	119536888	1672	1672	1672	1672	0
428	20241119	120700	119536888	1672	1672	1672	1672	0
429	20241119	120600	119536888	1672	1672	1672	1672	0
430	20241119	120500	119536888	1672	1672	1672	1672	1
431	20241119	120400	119535216	1682	1672	1682	1672	201
432	20241119	120300	119199134	1671	1671	1671	1671	0
433	20241119	120200	119199134	1671	1671	1671	1671	0
434	20241119	120100	119199134	1671	1678	1682	1671	101
435	20241119	120000	119029347	1670	1670	1670	1670	0
436	20241119	115900	119029347	1670	1670	1670	1670	0
437	20241119	115800	119029347	1670	1670	1670	1670	0
438	20241119	115700	119029347	1670	1670	1670	1670	0
439	20241119	115600	119029347	1670	1670	1670	1670	0
440	20241119	115500	119029347	1670	1670	1670	1670	0
441	20241119	115400	119029347	1670	1670	1670	1670	1
442	20241119	115300	119027677	1671	1672	1672	1671	1183
443	20241119	115200	117050778	1672	1672	1672	1672	236
444	20241119	115100	116656186	1672	1672	1672	1672	0
445	20241119	115000	116656186	1672	1672	1672	1672	0
446	20241119	114900	116656186	1672	1672	1672	1672	0
447	20241119	114800	116656186	1672	1672	1672	1672	0
448	20241119	114700	116656186	1672	1672	1672	1672	1
449	20241119	114600	116654514	1680	1680	1680	1680	3
450	20241119	114500	116649474	1672	1672	1672	1672	0
451	20241119	114400	116649474	1672	1672	1672	1672	0
452	20241119	114300	116649474	1672	1672	1672	1672	0
453	20241119	114200	116649474	1672	1672	1672	1672	0
454	20241119	114100	116649474	1672	1672	1672	1672	0
455	20241119	114000	116649474	1672	1672	1672	1671	25
456	20241119	113900	116607696	1672	1672	1672	1672	0
457	20241119	113800	116607696	1672	1672	1672	1672	0
458	20241119	113700	116607696	1672	1672	1672	1672	200
459	20241119	113600	116273296	1672	1672	1672	1672	0
460	20241119	113500	116273296	1672	1672	1672	1672	0
461	20241119	113400	116273296	1672	1681	1681	1672	14
462	20241119	113300	116249780	1672	1681	1681	1672	4
463	20241119	113200	116243065	1672	1672	1672	1672	0
464	20241119	113100	116243065	1672	1672	1672	1672	0
465	20241119	113000	116243065	1672	1672	1672	1672	0
466	20241119	112900	116243065	1672	1672	1672	1672	0
467	20241119	112800	116243065	1672	1672	1672	1672	0
468	20241119	112700	116243065	1672	1672	1672	1672	1
469	20241119	112600	116241393	1682	1682	1682	1682	0
470	20241119	112500	116241393	1682	1681	1682	1681	3
471	20241119	112400	116236348	1672	1672	1672	1672	0
472	20241119	112300	116236348	1672	1672	1672	1672	0
473	20241119	112200	116236348	1672	1672	1672	1672	1
474	20241119	112100	116234676	1682	1682	1682	1682	0
475	20241119	112000	116234676	1682	1682	1682	1682	1
476	20241119	111900	116232994	1672	1672	1672	1672	0
477	20241119	111800	116232994	1672	1672	1672	1672	0
478	20241119	111700	116232994	1672	1672	1672	1672	0
479	20241119	111600	116232994	1672	1672	1672	1672	0
480	20241119	111500	116232994	1672	1672	1672	1672	1
481	20241119	111400	116231322	1682	1682	1682	1682	2
482	20241119	111300	116227958	1671	1671	1671	1671	0
483	20241119	111200	116227958	1671	1671	1671	1671	0
484	20241119	111100	116227958	1671	1671	1671	1671	0
485	20241119	111000	116227958	1671	1671	1671	1671	0
486	20241119	110900	116227958	1671	1671	1671	1671	0
487	20241119	110800	116227958	1671	1673	1673	1671	93
488	20241119	110700	116072438	1672	1672	1672	1672	0
489	20241119	110600	116072438	1672	1672	1672	1672	83
490	20241119	110500	115933662	1672	1672	1672	1672	100
491	20241119	110400	115766462	1663	1663	1663	1663	0
492	20241119	110300	115766462	1663	1674	1674	1663	8527
493	20241119	110200	101520574	1674	1674	1674	1674	1673
494	20241119	110100	98719972	1674	1680	1680	1674	9957
495	20241119	110000	82027486	1685	1685	1685	1685	20
496	20241119	105900	81993786	1680	1680	1680	1680	0
497	20241119	105800	81993786	1680	1680	1680	1680	0
498	20241119	105700	81993786	1680	1680	1680	1680	0
499	20241119	105600	81993786	1680	1680	1680	1680	0
500	20241119	105500	81993786	1680	1680	1680	1680	114
501	20241119	105400	81802266	1680	1680	1680	1680	0
502	20241119	105300	81802266	1680	1680	1680	1680	0
503	20241119	105200	81802266	1680	1680	1680	1680	0
504	20241119	105100	81802266	1680	1680	1680	1680	0
505	20241119	105000	81802266	1680	1680	1680	1680	0
506	20241119	104900	81802266	1680	1680	1680	1680	0
507	20241119	104800	81802266	1680	1680	1680	1680	0
508	20241119	104700	81802266	1680	1680	1680	1680	0
509	20241119	104600	81802266	1680	1680	1680	1680	0
510	20241119	104500	81802266	1680	1680	1680	1680	0
511	20241119	104400	81802266	1680	1680	1680	1680	0
512	20241119	104300	81802266	1680	1680	1680	1680	130
513	20241119	104200	81583866	1680	1680	1680	1680	100
514	20241119	104100	81415866	1680	1680	1680	1680	1257
515	20241119	104000	79304106	1679	1679	1679	1679	0
516	20241119	103900	79304106	1679	1679	1679	1679	1
517	20241119	103800	79302427	1680	1680	1680	1680	1425
518	20241119	103700	76908427	1686	1684	1686	1680	1225
519	20241119	103600	74849135	1684	1684	1684	1684	0
520	20241119	103500	74849135	1684	1684	1684	1684	1
521	20241119	103400	74847451	1685	1686	1686	1685	720
522	20241119	103300	73634151	1684	1684	1684	1684	0
523	20241119	103200	73634151	1684	1684	1684	1684	0
524	20241119	103100	73634151	1684	1684	1684	1684	0
525	20241119	103000	73634151	1684	1684	1684	1684	10
526	20241119	102900	73617311	1684	1684	1684	1684	0
527	20241119	102800	73617311	1684	1684	1684	1684	2
528	20241119	102700	73613943	1684	1684	1684	1684	0
529	20241119	102600	73613943	1684	1684	1684	1684	0
530	20241119	102500	73613943	1684	1684	1684	1684	162
531	20241119	102400	73341135	1685	1685	1685	1685	49
532	20241119	102300	73258570	1685	1686	1686	1685	1104
533	20241119	102200	71397227	1686	1686	1686	1686	50
534	20241119	102100	71312927	1686	1686	1686	1686	0
535	20241119	102000	71312927	1686	1686	1686	1686	0
536	20241119	101900	71312927	1686	1686	1686	1686	0
537	20241119	101800	71312927	1686	1686	1686	1686	500
538	20241119	101700	70469927	1687	1687	1687	1687	0
539	20241119	101600	70469927	1687	1687	1687	1687	0
540	20241119	101500	70469927	1687	1687	1687	1687	1483
541	20241119	101400	67968106	1686	1686	1686	1686	500
542	20241119	101300	67125106	1684	1684	1684	1684	0
543	20241119	101200	67125106	1684	1693	1693	1684	1251
544	20241119	101100	65015433	1693	1693	1693	1693	1
545	20241119	101000	65013740	1693	1694	1694	1693	102
546	20241119	100900	64841052	1695	1695	1695	1695	0
547	20241119	100800	64841052	1695	1695	1695	1695	0
548	20241119	100700	64841052	1695	1695	1695	1695	0
549	20241119	100600	64841052	1695	1695	1695	1695	0
550	20241119	100500	64841052	1695	1695	1695	1695	0
551	20241119	100400	64841052	1695	1695	1695	1695	0
552	20241119	100300	64841052	1695	1695	1695	1695	0
553	20241119	100200	64841052	1695	1695	1695	1695	0
554	20241119	100100	64841052	1695	1695	1695	1695	2
555	20241119	100000	64837662	1689	1689	1689	1689	0
556	20241119	095900	64837662	1689	1689	1689	1689	0
557	20241119	095800	64837662	1689	1689	1689	1689	1
558	20241119	095700	64835973	1695	1695	1695	1695	0
559	20241119	095600	64835973	1695	1695	1695	1695	0
560	20241119	095500	64835973	1695	1695	1695	1695	0
561	20241119	095400	64835973	1695	1695	1695	1695	0
562	20241119	095300	64835973	1695	1695	1695	1695	3
563	20241119	095200	64830888	1686	1686	1686	1686	1
564	20241119	095100	64829202	1685	1685	1685	1685	109
565	20241119	095000	64645537	1695	1695	1695	1695	0
566	20241119	094900	64645537	1695	1694	1695	1694	1510
567	20241119	094800	62087590	1685	1692	1692	1685	4400
568	20241119	094700	54662578	1694	1694	1694	1694	0
569	20241119	094600	54662578	1694	1694	1694	1694	1
570	20241119	094500	54660884	1694	1694	1694	1694	300
571	20241119	094400	54152684	1693	1695	1695	1693	916
572	20241119	094300	52600244	1699	1699	1699	1699	21
573	20241119	094200	52564565	1695	1699	1699	1695	54
574	20241119	094100	52472831	1699	1701	1701	1699	14
575	20241119	094000	52449025	1696	1696	1696	1696	765
576	20241119	093900	51151585	1696	1696	1696	1696	235
577	20241119	093800	50753025	1696	1696	1696	1696	353
578	20241119	093700	50154337	1701	1701	1701	1701	0
579	20241119	093600	50154337	1701	1701	1701	1701	300
580	20241119	093500	49644037	1702	1700	1702	1700	1328
581	20241119	093400	47385339	1700	1700	1700	1700	102
582	20241119	093300	47211939	1700	1699	1700	1699	3
583	20241119	093200	47206840	1693	1700	1700	1693	1296
584	20241119	093100	45012663	1695	1695	1695	1695	50
585	20241119	093000	44927913	1701	1701	1701	1701	11
586	20241119	092900	44909202	1702	1702	1702	1702	0
587	20241119	092800	44909202	1702	1702	1702	1702	0
588	20241119	092700	44909202	1702	1702	1702	1702	15
589	20241119	092600	44883672	1702	1702	1702	1702	530
590	20241119	092500	43981612	1703	1703	1704	1703	766
591	20241119	092400	42676707	1703	1702	1703	1691	970
592	20241119	092300	41027964	1702	1701	1703	1700	749
593	20241119	092200	39752766	1703	1690	1703	1690	2041
594	20241119	092100	36298011	1690	1697	1698	1689	2177
595	20241119	092000	32613599	1696	1696	1696	1695	510
596	20241119	091900	31748858	1695	1686	1695	1686	8811
597	20241119	091800	16874693	1686	1686	1686	1686	0
598	20241119	091700	16874693	1686	1686	1686	1686	5
599	20241119	091600	16866263	1678	1678	1678	1678	481
600	20241119	091500	16059145	1678	1685	1687	1678	559
601	20241119	091400	15117556	1684	1684	1684	1684	800
602	20241119	091300	13770356	1685	1685	1685	1685	0
603	20241119	091200	13770356	1685	1677	1685	1677	8
604	20241119	091100	13756916	1687	1687	1687	1687	2
605	20241119	091000	13753542	1676	1676	1676	1676	58
606	20241119	090900	13656334	1687	1684	1687	1684	1000
607	20241119	090800	11969348	1674	1687	1687	1674	1391
608	20241119	090700	9639365	1676	1687	1688	1676	571
609	20241119	090600	8676434	1687	1687	1687	1687	400
610	20241119	090500	8001634	1687	1687	1687	1687	5
611	20241119	090400	7993199	1688	1676	1688	1676	10
612	20241119	090300	7976331	1688	1688	1688	1688	200
613	20241119	090200	7638731	1688	1680	1688	1676	2098
614	20241119	090100	4113107	1680	1679	1680	1679	35
615	20241119	090000	4054308	1665	1663	1665	1663	2436