KissMeData/078150/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194800	1450778585	1894	1894	1894	1894	8470
3	20241119	194700	1450778585	1894	1894	1894	1894	0
4	20241119	194600	1450778585	1894	1894	1894	1894	0
5	20241119	194500	1450778585	1894	1894	1894	1894	0
6	20241119	194400	1450778585	1894	1894	1894	1894	0
7	20241119	194300	1450778585	1894	1894	1894	1894	0
8	20241119	194200	1450778585	1894	1894	1894	1894	0
9	20241119	194100	1450778585	1894	1894	1894	1894	0
10	20241119	194000	1450778585	1894	1894	1894	1894	0
11	20241119	193900	1450778585	1894	1894	1894	1894	0
12	20241119	193800	1450778585	1894	1894	1894	1894	0
13	20241119	193700	1450778585	1894	1894	1894	1894	0
14	20241119	193600	1450778585	1894	1894	1894	1894	0
15	20241119	193500	1450778585	1894	1894	1894	1894	0
16	20241119	193400	1450778585	1894	1894	1894	1894	0
17	20241119	193300	1450778585	1894	1894	1894	1894	0
18	20241119	193200	1450778585	1894	1894	1894	1894	0
19	20241119	193100	1450778585	1894	1894	1894	1894	0
20	20241119	193000	1450778585	1894	1894	1894	1894	0
21	20241119	192900	1450778585	1894	1894	1894	1894	0
22	20241119	192800	1450778585	1894	1894	1894	1894	0
23	20241119	192700	1450778585	1894	1894	1894	1894	0
24	20241119	192600	1450778585	1894	1894	1894	1894	0
25	20241119	192500	1450778585	1894	1894	1894	1894	0
26	20241119	192400	1450778585	1894	1894	1894	1894	0
27	20241119	192300	1450778585	1894	1894	1894	1894	0
28	20241119	192200	1450778585	1894	1894	1894	1894	0
29	20241119	192100	1450778585	1894	1894	1894	1894	0
30	20241119	192000	1450778585	1894	1894	1894	1894	0
31	20241119	191900	1450778585	1894	1894	1894	1894	0
32	20241119	191800	1450778585	1894	1894	1894	1894	8470
33	20241119	191700	1450778585	1894	1894	1894	1894	0
34	20241119	191600	1450778585	1894	1894	1894	1894	0
35	20241119	191500	1450778585	1894	1894	1894	1894	0
36	20241119	191400	1450778585	1894	1894	1894	1894	0
37	20241119	191300	1450778585	1894	1894	1894	1894	0
38	20241119	191200	1450778585	1894	1894	1894	1894	0
39	20241119	191100	1450778585	1894	1894	1894	1894	0
40	20241119	191000	1450778585	1894	1894	1894	1894	0
41	20241119	190900	1450778585	1894	1894	1894	1894	0
42	20241119	190800	1450778585	1894	1894	1894	1894	0
43	20241119	190700	1450778585	1894	1894	1894	1894	0
44	20241119	190600	1450778585	1894	1894	1894	1894	0
45	20241119	190500	1450778585	1894	1894	1894	1894	0
46	20241119	190400	1450778585	1894	1894	1894	1894	0
47	20241119	190300	1450778585	1894	1894	1894	1894	0
48	20241119	190200	1450778585	1894	1894	1894	1894	0
49	20241119	190100	1450778585	1894	1894	1894	1894	0
50	20241119	190000	1450778585	1894	1894	1894	1894	0
51	20241119	185900	1450778585	1894	1894	1894	1894	0
52	20241119	185800	1450778585	1894	1894	1894	1894	0
53	20241119	185700	1450778585	1894	1894	1894	1894	0
54	20241119	185600	1450778585	1894	1894	1894	1894	0
55	20241119	185500	1450778585	1894	1894	1894	1894	0
56	20241119	185400	1450778585	1894	1894	1894	1894	0
57	20241119	185300	1450778585	1894	1894	1894	1894	0
58	20241119	185200	1450778585	1894	1894	1894	1894	0
59	20241119	185100	1450778585	1894	1894	1894	1894	0
60	20241119	185000	1450778585	1894	1894	1894	1894	0
61	20241119	184900	1450778585	1894	1894	1894	1894	0
62	20241119	184800	1450778585	1894	1894	1894	1894	8470
63	20241119	184700	1450778585	1894	1894	1894	1894	0
64	20241119	184600	1450778585	1894	1894	1894	1894	0
65	20241119	184500	1450778585	1894	1894	1894	1894	0
66	20241119	184400	1450778585	1894	1894	1894	1894	0
67	20241119	184300	1450778585	1894	1894	1894	1894	0
68	20241119	184200	1450778585	1894	1894	1894	1894	0
69	20241119	184100	1450778585	1894	1894	1894	1894	0
70	20241119	184000	1450778585	1894	1894	1894	1894	0
71	20241119	183900	1450778585	1894	1894	1894	1894	0
72	20241119	183800	1450778585	1894	1894	1894	1894	0
73	20241119	183700	1450778585	1894	1894	1894	1894	0
74	20241119	183600	1450778585	1894	1894	1894	1894	0
75	20241119	183500	1450778585	1894	1894	1894	1894	0
76	20241119	183400	1450778585	1894	1894	1894	1894	0
77	20241119	183300	1450778585	1894	1894	1894	1894	0
78	20241119	183200	1450778585	1894	1894	1894	1894	0
79	20241119	183100	1450778585	1894	1894	1894	1894	0
80	20241119	183000	1450778585	1894	1894	1894	1894	0
81	20241119	182900	1450778585	1894	1894	1894	1894	0
82	20241119	182800	1450778585	1894	1894	1894	1894	0
83	20241119	182700	1450778585	1894	1894	1894	1894	0
84	20241119	182600	1450778585	1894	1894	1894	1894	0
85	20241119	182500	1450778585	1894	1894	1894	1894	0
86	20241119	182400	1450778585	1894	1894	1894	1894	0
87	20241119	182300	1450778585	1894	1894	1894	1894	0
88	20241119	182200	1450778585	1894	1894	1894	1894	0
89	20241119	182100	1450778585	1894	1894	1894	1894	0
90	20241119	182000	1450778585	1894	1894	1894	1894	0
91	20241119	181900	1450778585	1894	1894	1894	1894	0
92	20241119	181800	1450778585	1894	1894	1894	1894	8470
93	20241119	181700	1450778585	1894	1894	1894	1894	0
94	20241119	181600	1450778585	1894	1894	1894	1894	0
95	20241119	181500	1450778585	1894	1894	1894	1894	0
96	20241119	181400	1450778585	1894	1894	1894	1894	0
97	20241119	181300	1450778585	1894	1894	1894	1894	0
98	20241119	181200	1450778585	1894	1894	1894	1894	0
99	20241119	181100	1450778585	1894	1894	1894	1894	0
100	20241119	181000	1450778585	1894	1894	1894	1894	0
101	20241119	180900	1450778585	1894	1894	1894	1894	0
102	20241119	180800	1450778585	1894	1894	1894	1894	0
103	20241119	180700	1450778585	1894	1894	1894	1894	0
104	20241119	180600	1450778585	1894	1894	1894	1894	0
105	20241119	180500	1450778585	1894	1894	1894	1894	0
106	20241119	180400	1450778585	1894	1894	1894	1894	0
107	20241119	180300	1450778585	1894	1894	1894	1894	0
108	20241119	180200	1450778585	1894	1894	1894	1894	0
109	20241119	180100	1450778585	1894	1894	1894	1894	0
110	20241119	180000	1450778585	1894	1894	1894	1894	0
111	20241119	175900	1450778585	1894	1894	1894	1894	0
112	20241119	175800	1450778585	1894	1894	1894	1894	0
113	20241119	175700	1450778585	1894	1894	1894	1894	0
114	20241119	175600	1450778585	1894	1894	1894	1894	0
115	20241119	175500	1450778585	1894	1894	1894	1894	0
116	20241119	175400	1450778585	1894	1894	1894	1894	0
117	20241119	175300	1450778585	1894	1894	1894	1894	0
118	20241119	175200	1450778585	1894	1894	1894	1894	0
119	20241119	175100	1450778585	1894	1894	1894	1894	0
120	20241119	175000	1450778585	1894	1894	1894	1894	0
121	20241119	174900	1450778585	1894	1894	1894	1894	0
122	20241119	174800	1450778585	1894	1894	1894	1894	8470
123	20241119	174700	1450778585	1894	1894	1894	1894	0
124	20241119	174600	1450778585	1894	1894	1894	1894	0
125	20241119	174500	1450778585	1894	1894	1894	1894	0
126	20241119	174400	1450778585	1894	1894	1894	1894	0
127	20241119	174300	1450778585	1894	1894	1894	1894	0
128	20241119	174200	1450778585	1894	1894	1894	1894	0
129	20241119	174100	1450778585	1894	1894	1894	1894	0
130	20241119	174000	1450778585	1894	1894	1894	1894	0
131	20241119	173900	1450778585	1894	1894	1894	1894	0
132	20241119	173800	1450778585	1894	1894	1894	1894	0
133	20241119	173700	1450778585	1894	1894	1894	1894	0
134	20241119	173600	1450778585	1894	1894	1894	1894	0
135	20241119	173500	1450778585	1894	1894	1894	1894	0
136	20241119	173400	1450778585	1894	1894	1894	1894	0
137	20241119	173300	1450778585	1894	1894	1894	1894	0
138	20241119	173200	1450778585	1894	1894	1894	1894	0
139	20241119	173100	1450778585	1894	1894	1894	1894	0
140	20241119	173000	1450778585	1894	1894	1894	1894	0
141	20241119	172900	1450778585	1894	1894	1894	1894	0
142	20241119	172800	1450778585	1894	1894	1894	1894	0
143	20241119	172700	1450778585	1894	1894	1894	1894	0
144	20241119	172600	1450778585	1894	1894	1894	1894	0
145	20241119	172500	1450778585	1894	1894	1894	1894	0
146	20241119	172400	1450778585	1894	1894	1894	1894	0
147	20241119	172300	1450778585	1894	1894	1894	1894	0
148	20241119	172200	1450778585	1894	1894	1894	1894	0
149	20241119	172100	1450778585	1894	1894	1894	1894	0
150	20241119	172000	1450778585	1894	1894	1894	1894	0
151	20241119	171900	1450778585	1894	1894	1894	1894	0
152	20241119	171800	1450778585	1894	1894	1894	1894	8470
153	20241119	171700	1450778585	1894	1894	1894	1894	0
154	20241119	171600	1450778585	1894	1894	1894	1894	0
155	20241119	171500	1450778585	1894	1894	1894	1894	0
156	20241119	171400	1450778585	1894	1894	1894	1894	0
157	20241119	171300	1450778585	1894	1894	1894	1894	0
158	20241119	171200	1450778585	1894	1894	1894	1894	0
159	20241119	171100	1450778585	1894	1894	1894	1894	0
160	20241119	171000	1450778585	1894	1894	1894	1894	0
161	20241119	170900	1450778585	1894	1894	1894	1894	0
162	20241119	170800	1450778585	1894	1894	1894	1894	0
163	20241119	170700	1450778585	1894	1894	1894	1894	0
164	20241119	170600	1450778585	1894	1894	1894	1894	0
165	20241119	170500	1450778585	1894	1894	1894	1894	0
166	20241119	170400	1450778585	1894	1894	1894	1894	0
167	20241119	170300	1450778585	1894	1894	1894	1894	0
168	20241119	170200	1450778585	1894	1894	1894	1894	0
169	20241119	170100	1450778585	1894	1894	1894	1894	0
170	20241119	170000	1450778585	1894	1894	1894	1894	0
171	20241119	165900	1450778585	1894	1894	1894	1894	0
172	20241119	165800	1450778585	1894	1894	1894	1894	0
173	20241119	165700	1450778585	1894	1894	1894	1894	0
174	20241119	165600	1450778585	1894	1894	1894	1894	0
175	20241119	165500	1450778585	1894	1894	1894	1894	0
176	20241119	165400	1450778585	1894	1894	1894	1894	0
177	20241119	165300	1450778585	1894	1894	1894	1894	0
178	20241119	165200	1450778585	1894	1894	1894	1894	0
179	20241119	165100	1450778585	1894	1894	1894	1894	0
180	20241119	165000	1450778585	1894	1894	1894	1894	0
181	20241119	164900	1450778585	1894	1894	1894	1894	0
182	20241119	164800	1450778585	1894	1894	1894	1894	8470
183	20241119	164700	1450778585	1894	1894	1894	1894	0
184	20241119	164600	1450778585	1894	1894	1894	1894	0
185	20241119	164500	1450778585	1894	1894	1894	1894	0
186	20241119	164400	1450778585	1894	1894	1894	1894	0
187	20241119	164300	1450778585	1894	1894	1894	1894	0
188	20241119	164200	1450778585	1894	1894	1894	1894	0
189	20241119	164100	1450778585	1894	1894	1894	1894	0
190	20241119	164000	1450778585	1894	1894	1894	1894	0
191	20241119	163900	1450778585	1894	1894	1894	1894	0
192	20241119	163800	1450778585	1894	1894	1894	1894	0
193	20241119	163700	1450778585	1894	1894	1894	1894	0
194	20241119	163600	1450778585	1894	1894	1894	1894	0
195	20241119	163500	1450778585	1894	1894	1894	1894	0
196	20241119	163400	1450778585	1894	1894	1894	1894	0
197	20241119	163300	1450778585	1894	1894	1894	1894	0
198	20241119	163200	1450778585	1894	1894	1894	1894	0
199	20241119	163100	1450778585	1894	1894	1894	1894	0
200	20241119	163000	1450778585	1894	1894	1894	1894	0
201	20241119	162900	1450778585	1894	1894	1894	1894	0
202	20241119	162800	1450778585	1894	1894	1894	1894	0
203	20241119	162700	1450778585	1894	1894	1894	1894	0
204	20241119	162600	1450778585	1894	1894	1894	1894	0
205	20241119	162500	1450778585	1894	1894	1894	1894	0
206	20241119	162400	1450778585	1894	1894	1894	1894	0
207	20241119	162300	1450778585	1894	1894	1894	1894	0
208	20241119	162200	1450778585	1894	1894	1894	1894	0
209	20241119	162100	1450778585	1894	1894	1894	1894	0
210	20241119	162000	1450778585	1894	1894	1894	1894	0
211	20241119	161900	1450778585	1894	1894	1894	1894	0
212	20241119	161800	1450778585	1894	1894	1894	1894	8470
213	20241119	161700	1450778585	1894	1894	1894	1894	0
214	20241119	161600	1450778585	1894	1894	1894	1894	0
215	20241119	161500	1450778585	1894	1894	1894	1894	0
216	20241119	161400	1450778585	1894	1894	1894	1894	0
217	20241119	161300	1450778585	1894	1894	1894	1894	0
218	20241119	161200	1450778585	1894	1894	1894	1894	0
219	20241119	161100	1450778585	1894	1894	1894	1894	0
220	20241119	161000	1450778585	1894	1894	1894	1894	0
221	20241119	160900	1450778585	1894	1894	1894	1894	0
222	20241119	160800	1450778585	1894	1894	1894	1894	0
223	20241119	160700	1450778585	1894	1894	1894	1894	0
224	20241119	160600	1450778585	1894	1894	1894	1894	0
225	20241119	160500	1450778585	1894	1894	1894	1894	0
226	20241119	160400	1450778585	1894	1894	1894	1894	0
227	20241119	160300	1450778585	1894	1894	1894	1894	0
228	20241119	160200	1450778585	1894	1894	1894	1894	0
229	20241119	160100	1450778585	1894	1894	1894	1894	0
230	20241119	160000	1450778585	1894	1894	1894	1894	0
231	20241119	155900	1450778585	1894	1894	1894	1894	0
232	20241119	155800	1450778585	1894	1894	1894	1894	0
233	20241119	155700	1450778585	1894	1894	1894	1894	0
234	20241119	155600	1450778585	1894	1894	1894	1894	0
235	20241119	155500	1450778585	1894	1894	1894	1894	0
236	20241119	155400	1450778585	1894	1894	1894	1894	0
237	20241119	155300	1450778585	1894	1894	1894	1894	0
238	20241119	155200	1450778585	1894	1894	1894	1894	0
239	20241119	155100	1450778585	1894	1894	1894	1894	0
240	20241119	155000	1450778585	1894	1894	1894	1894	0
241	20241119	154900	1450778585	1894	1894	1894	1894	0
242	20241119	154800	1450778585	1894	1894	1894	1894	8470
243	20241119	154700	1450778585	1894	1894	1894	1894	0
244	20241119	154600	1450778585	1894	1894	1894	1894	0
245	20241119	154500	1450778585	1894	1894	1894	1894	0
246	20241119	154400	1450778585	1894	1894	1894	1894	0
247	20241119	154300	1450778585	1894	1894	1894	1894	0
248	20241119	154200	1450778585	1894	1894	1894	1894	0
249	20241119	154100	1450778585	1894	1894	1894	1894	0
250	20241119	154000	1450778585	1894	1894	1894	1894	0
251	20241119	153900	1450778585	1894	1894	1894	1894	0
252	20241119	153800	1450778585	1894	1894	1894	1894	0
253	20241119	153700	1450778585	1894	1894	1894	1894	0
254	20241119	153600	1450778585	1894	1894	1894	1894	0
255	20241119	153500	1450778585	1894	1894	1894	1894	0
256	20241119	153400	1450778585	1894	1894	1894	1894	0
257	20241119	153300	1450778585	1894	1894	1894	1894	0
258	20241119	153200	1450778585	1894	1894	1894	1894	0
259	20241119	153100	1450778585	1894	1894	1894	1894	0
260	20241119	153000	1450778585	1894	1894	1894	1894	8470
261	20241119	152900	1434736405	1890	1890	1890	1890	0
262	20241119	152800	1434736405	1890	1890	1890	1890	0
263	20241119	152700	1434736405	1890	1890	1890	1890	0
264	20241119	152600	1434736405	1890	1890	1890	1890	0
265	20241119	152500	1434736405	1890	1890	1890	1890	0
266	20241119	152400	1434736405	1890	1890	1890	1890	0
267	20241119	152300	1434736405	1890	1890	1890	1890	0
268	20241119	152200	1434736405	1890	1890	1890	1890	0
269	20241119	152100	1434736405	1890	1890	1890	1890	0
270	20241119	152000	1434736405	1890	1890	1890	1890	0
271	20241119	151900	1434736405	1890	1894	1894	1890	5180
272	20241119	151800	1424935137	1893	1892	1894	1892	3217
273	20241119	151700	1418844170	1892	1892	1893	1892	2105
274	20241119	151600	1414861410	1893	1894	1894	1893	2396
275	20241119	151500	1410324990	1894	1893	1894	1892	3805
276	20241119	151400	1403123852	1894	1893	1894	1893	3868
277	20241119	151300	1395800506	1892	1893	1893	1892	2385
278	20241119	151200	1391287788	1893	1892	1893	1892	1217
279	20241119	151100	1388985223	1892	1892	1892	1892	1042
280	20241119	151000	1387013759	1893	1888	1893	1888	6504
281	20241119	150900	1374720284	1890	1890	1890	1890	129
282	20241119	150800	1374476474	1891	1890	1891	1890	513
283	20241119	150700	1373506891	1892	1890	1892	1890	5184
284	20241119	150600	1363705251	1890	1890	1891	1890	2448
285	20241119	150500	1359078506	1891	1892	1892	1891	189
286	20241119	150400	1358721106	1890	1890	1892	1890	3760
287	20241119	150300	1351611517	1890	1890	1891	1890	2993
288	20241119	150200	1345954262	1890	1890	1890	1890	24
289	20241119	150100	1345908902	1888	1891	1891	1888	138
290	20241119	150000	1345648280	1891	1890	1891	1890	9975
291	20241119	145900	1326793694	1890	1889	1890	1888	3239
292	20241119	145800	1320675071	1889	1888	1889	1888	1446
293	20241119	145700	1317945008	1888	1887	1888	1883	1748
294	20241119	145600	1314649468	1888	1883	1888	1883	498
295	20241119	145500	1313710314	1884	1883	1887	1883	151
296	20241119	145400	1313425855	1887	1888	1888	1882	1230
297	20241119	145300	1311109702	1888	1888	1888	1888	51
298	20241119	145200	1311013414	1888	1884	1888	1884	3265
299	20241119	145100	1304853652	1883	1883	1883	1883	18
300	20241119	145000	1304819758	1884	1884	1884	1884	597
301	20241119	144900	1303695010	1879	1884	1884	1879	6333
302	20241119	144800	1291789655	1883	1884	1884	1882	129
303	20241119	144700	1291546727	1884	1885	1885	1884	47
304	20241119	144600	1291458167	1885	1885	1885	1885	1677
305	20241119	144500	1288297022	1885	1885	1885	1885	1664
306	20241119	144400	1285160382	1884	1884	1884	1884	1500
307	20241119	144300	1282334382	1885	1883	1885	1883	3320
308	20241119	144200	1276080796	1882	1879	1882	1878	3052
309	20241119	144100	1270340535	1882	1878	1882	1876	799
310	20241119	144000	1268838056	1879	1876	1879	1876	52
311	20241119	143900	1268740374	1879	1880	1880	1879	552
312	20241119	143800	1267702757	1880	1880	1880	1880	75
313	20241119	143700	1267561757	1880	1880	1880	1880	71
314	20241119	143600	1267428277	1882	1880	1882	1880	653
315	20241119	143500	1266199986	1880	1881	1881	1880	41
316	20241119	143400	1266122877	1880	1879	1881	1879	58
317	20241119	143300	1266013836	1879	1881	1881	1879	217
318	20241119	143200	1265605871	1881	1881	1881	1880	50
319	20241119	143100	1265511849	1882	1882	1882	1882	49
320	20241119	143000	1265419631	1882	1882	1882	1882	223
321	20241119	142900	1264999945	1882	1882	1882	1882	36
322	20241119	142800	1264932193	1882	1872	1882	1871	535
323	20241119	142700	1263930794	1883	1871	1883	1871	723
324	20241119	142600	1262572549	1870	1878	1879	1870	8630
325	20241119	142500	1246399815	1879	1879	1879	1878	150
326	20241119	142400	1246117977	1884	1884	1884	1884	171
327	20241119	142300	1245795813	1884	1884	1884	1884	501
328	20241119	142200	1244851929	1879	1884	1884	1879	236
329	20241119	142100	1244408145	1885	1879	1885	1878	2031
330	20241119	142000	1240593700	1878	1877	1878	1877	3866
331	20241119	141900	1233334653	1878	1881	1886	1878	8955
332	20241119	141800	1216512346	1881	1885	1886	1881	6808
333	20241119	141700	1203681372	1885	1885	1885	1885	131
334	20241119	141600	1203434437	1885	1885	1885	1885	137
335	20241119	141500	1203176192	1885	1885	1885	1885	29
336	20241119	141400	1203121527	1885	1885	1885	1885	27
337	20241119	141300	1203070632	1885	1884	1885	1884	392
338	20241119	141200	1202332070	1885	1884	1885	1884	149
339	20241119	141100	1202051232	1885	1885	1885	1885	28
340	20241119	141000	1201998452	1884	1885	1885	1884	329
341	20241119	140900	1201378587	1884	1884	1884	1884	21
342	20241119	140800	1201339023	1884	1884	1884	1884	132
343	20241119	140700	1201090335	1884	1885	1885	1884	276
344	20241119	140600	1200570318	1884	1883	1885	1883	373
345	20241119	140500	1199867645	1883	1883	1883	1880	2519
346	20241119	140400	1195128291	1883	1884	1884	1883	511
347	20241119	140300	1194166056	1885	1884	1885	1883	896
348	20241119	140200	1192478240	1884	1889	1889	1884	1365
349	20241119	140100	1189905204	1885	1889	1889	1885	653
350	20241119	140000	1188672981	1889	1888	1889	1888	420
351	20241119	135900	1187879784	1888	1886	1888	1886	985
352	20241119	135800	1186021014	1886	1887	1888	1886	591
353	20241119	135700	1184906312	1889	1887	1889	1887	1656
354	20241119	135600	1181781315	1887	1888	1889	1887	4047
355	20241119	135500	1174141054	1888	1888	1888	1888	132
356	20241119	135400	1173891838	1888	1889	1889	1888	354
357	20241119	135300	1173223459	1888	1889	1889	1888	5136
358	20241119	135200	1163526660	1889	1889	1889	1889	499
359	20241119	135100	1162584049	1890	1890	1890	1890	31
360	20241119	135000	1162525459	1890	1890	1890	1890	278
361	20241119	134900	1162000039	1890	1888	1890	1888	974
362	20241119	134800	1160159249	1890	1888	1890	1888	205
363	20241119	134700	1159772022	1888	1890	1890	1888	189
364	20241119	134600	1159414912	1890	1891	1891	1890	89
365	20241119	134500	1159246625	1892	1892	1892	1892	33
366	20241119	134400	1159184189	1892	1892	1892	1892	23
367	20241119	134300	1159140673	1892	1892	1892	1889	446
368	20241119	134200	1158296991	1893	1891	1893	1891	2427
369	20241119	134100	1153704664	1891	1889	1891	1888	1028
370	20241119	134000	1151762186	1891	1890	1891	1888	21279
371	20241119	133900	1111582422	1890	1889	1890	1888	2821
372	20241119	133800	1106252433	1890	1890	1890	1890	32
373	20241119	133700	1106191953	1890	1890	1890	1890	27
374	20241119	133600	1106140923	1890	1891	1891	1890	2324
375	20241119	133500	1101748560	1891	1891	1891	1890	591
376	20241119	133400	1100631479	1890	1889	1890	1889	2490
377	20241119	133300	1095925690	1889	1889	1889	1889	19
378	20241119	133200	1095889799	1889	1889	1889	1889	1100
379	20241119	133100	1093811899	1889	1889	1889	1889	365
380	20241119	133000	1093122414	1890	1890	1890	1890	439
381	20241119	132900	1092292704	1890	1890	1890	1890	100
382	20241119	132800	1092103704	1890	1890	1890	1890	381
383	20241119	132700	1091383614	1890	1891	1891	1890	2538
384	20241119	132600	1086586756	1892	1892	1892	1892	25
385	20241119	132500	1086539456	1893	1893	1893	1893	0
386	20241119	132400	1086539456	1893	1893	1893	1893	0
387	20241119	132300	1086539456	1893	1892	1893	1892	1790
388	20241119	132200	1083152676	1892	1892	1892	1892	100
389	20241119	132100	1082963476	1893	1891	1893	1891	3107
390	20241119	132000	1077086318	1891	1892	1892	1891	1021
391	20241119	131900	1075154886	1891	1891	1891	1891	3103
392	20241119	131800	1069287113	1893	1893	1893	1893	1
393	20241119	131700	1069285220	1893	1893	1893	1893	0
394	20241119	131600	1069285220	1893	1893	1893	1893	0
395	20241119	131500	1069285220	1893	1894	1894	1893	100
396	20241119	131400	1069095870	1894	1894	1894	1894	159
397	20241119	131300	1068794724	1895	1895	1895	1895	0
398	20241119	131200	1068794724	1895	1894	1895	1894	700
399	20241119	131100	1067468914	1895	1895	1895	1895	200
400	20241119	131000	1067089914	1895	1895	1895	1895	200
401	20241119	130900	1066710914	1895	1895	1895	1895	100
402	20241119	130800	1066521414	1895	1895	1895	1894	2906
403	20241119	130700	1061014644	1890	1890	1894	1890	4430
404	20241119	130600	1052639944	1896	1896	1896	1896	0
405	20241119	130500	1052639944	1896	1896	1896	1890	1599
406	20241119	130400	1049614935	1896	1894	1896	1894	3454
407	20241119	130300	1043070560	1895	1893	1895	1893	5200
408	20241119	130200	1033222730	1893	1892	1893	1889	1701
409	20241119	130100	1030003741	1888	1889	1889	1888	3710
410	20241119	130000	1022999046	1892	1890	1892	1890	511
411	20241119	125900	1022033254	1890	1895	1895	1889	2458
412	20241119	125800	1017386165	1895	1891	1895	1891	3583
413	20241119	125700	1010606046	1891	1891	1891	1891	0
414	20241119	125600	1010606046	1891	1888	1891	1888	8554
415	20241119	125500	994450584	1888	1888	1888	1888	5301
416	20241119	125400	984442296	1888	1887	1888	1887	11661
417	20241119	125300	962429588	1887	1887	1887	1887	299
418	20241119	125200	961865375	1885	1886	1887	1885	3303
419	20241119	125100	955635966	1886	1886	1886	1886	714
420	20241119	125000	954289362	1886	1886	1886	1886	100
421	20241119	124900	954100762	1886	1887	1888	1886	4112
422	20241119	124800	946341494	1887	1886	1887	1886	1313
423	20241119	124700	943865155	1886	1885	1886	1885	2699
424	20241119	124600	938776216	1885	1885	1885	1885	1
425	20241119	124500	938774331	1884	1884	1884	1884	1926
426	20241119	124400	935145747	1884	1883	1884	1883	3724
427	20241119	124300	928130505	1883	1881	1883	1881	2112
428	20241119	124200	924155722	1881	1881	1881	1881	1411
429	20241119	124100	921501631	1881	1880	1881	1880	406
430	20241119	124000	920738251	1880	1880	1880	1880	200
431	20241119	123900	920362251	1880	1881	1881	1880	117
432	20241119	123800	920142175	1881	1881	1881	1881	11
433	20241119	123700	920121484	1881	1881	1881	1881	371
434	20241119	123600	919423633	1881	1881	1881	1881	1669
435	20241119	123500	916284244	1881	1882	1882	1881	52
436	20241119	123400	916186382	1883	1882	1883	1882	255
437	20241119	123300	915706469	1882	1881	1882	1881	527
438	20241119	123200	914715180	1881	1880	1881	1876	6669
439	20241119	123100	902176586	1880	1879	1880	1879	3003
440	20241119	123000	896533711	1879	1877	1879	1877	2490
441	20241119	122900	891856901	1876	1877	1878	1876	1440
442	20241119	122800	889154891	1877	1877	1877	1877	370
443	20241119	122700	888460401	1877	1876	1877	1876	120
444	20241119	122600	888235191	1876	1876	1876	1876	0
445	20241119	122500	888235191	1876	1876	1876	1876	148
446	20241119	122400	887957543	1876	1876	1876	1876	955
447	20241119	122300	886165963	1876	1876	1876	1876	102
448	20241119	122200	885974611	1876	1876	1876	1876	100
449	20241119	122100	885787011	1878	1878	1878	1878	220
450	20241119	122000	885373851	1878	1878	1878	1878	100
451	20241119	121900	885186051	1878	1877	1878	1877	4525
452	20241119	121800	876691741	1876	1876	1876	1876	0
453	20241119	121700	876691741	1876	1876	1876	1876	6
454	20241119	121600	876680485	1875	1875	1875	1875	35
455	20241119	121500	876614860	1875	1875	1875	1875	53
456	20241119	121400	876515485	1875	1876	1876	1875	147
457	20241119	121300	876239790	1876	1876	1876	1876	1066
458	20241119	121200	874239974	1877	1876	1877	1876	2030
459	20241119	121100	870431664	1877	1877	1877	1877	30
460	20241119	121000	870375354	1877	1877	1877	1877	587
461	20241119	120900	869273555	1876	1877	1877	1876	349
462	20241119	120800	868618580	1877	1877	1877	1877	122
463	20241119	120700	868389586	1876	1876	1876	1876	5
464	20241119	120600	868380206	1876	1876	1876	1876	3783
465	20241119	120500	861283298	1878	1878	1878	1878	0
466	20241119	120400	861283298	1878	1878	1878	1878	10
467	20241119	120300	861264518	1878	1876	1878	1876	1880
468	20241119	120200	857734478	1874	1874	1875	1874	1068
469	20241119	120100	855732488	1867	1871	1871	1867	5214
470	20241119	120000	845997854	1871	1875	1875	1867	13768
471	20241119	115900	820231955	1875	1875	1875	1875	3650
472	20241119	115800	813388205	1876	1876	1878	1876	251
473	20241119	115700	812917029	1876	1878	1878	1876	4620
474	20241119	115600	804249293	1877	1877	1877	1877	118
475	20241119	115500	804027807	1877	1876	1877	1876	1029
476	20241119	115400	802096424	1876	1876	1877	1876	876
477	20241119	115300	800452948	1876	1871	1876	1871	2369
478	20241119	115200	796013314	1873	1872	1873	1872	86
479	20241119	115100	795852256	1873	1871	1873	1871	187
480	20241119	115000	795502151	1871	1869	1871	1869	51
481	20241119	114900	795406804	1872	1870	1872	1870	1920
482	20241119	114800	791815479	1871	1870	1871	1870	959
483	20241119	114700	790022049	1870	1869	1870	1869	1655
484	20241119	114600	786928602	1867	1869	1869	1867	1993
485	20241119	114500	783204432	1869	1868	1869	1868	130
486	20241119	114400	782961492	1869	1869	1869	1869	0
487	20241119	114300	782961492	1869	1869	1869	1869	0
488	20241119	114200	782961492	1869	1869	1869	1869	0
489	20241119	114100	782961492	1869	1869	1869	1869	0
490	20241119	114000	782961492	1869	1869	1869	1869	520
491	20241119	113900	781989612	1869	1868	1869	1867	8010
492	20241119	113800	767031767	1869	1869	1869	1869	209
493	20241119	113700	766641146	1868	1868	1868	1868	2838
494	20241119	113600	761339762	1867	1866	1868	1866	531
495	20241119	113500	760348514	1866	1867	1867	1866	1146
496	20241119	113400	758209833	1867	1867	1867	1867	962
497	20241119	113300	756413779	1867	1867	1867	1867	416
498	20241119	113200	755637107	1867	1867	1869	1867	106
499	20241119	113100	755439005	1867	1867	1869	1867	700
500	20241119	113000	754131905	1867	1867	1867	1867	13
501	20241119	112900	754107634	1866	1867	1868	1866	1208
502	20241119	112800	751852759	1867	1867	1867	1867	0
503	20241119	112700	751852759	1867	1867	1867	1867	1000
504	20241119	112600	749985759	1867	1867	1867	1867	112
505	20241119	112500	749776655	1867	1868	1868	1867	200
506	20241119	112400	749403175	1867	1867	1870	1867	3051
507	20241119	112300	743706955	1867	1867	1867	1867	129
508	20241119	112200	743466112	1866	1870	1870	1866	2162
509	20241119	112100	739426950	1870	1870	1871	1870	1586
510	20241119	112000	736461086	1870	1870	1870	1870	101
511	20241119	111900	736272216	1867	1870	1870	1867	1025
512	20241119	111800	734358466	1867	1867	1867	1867	44
513	20241119	111700	734276318	1870	1870	1870	1870	1
514	20241119	111600	734274448	1870	1870	1870	1870	5
515	20241119	111500	734265098	1870	1871	1871	1870	482
516	20241119	111400	733363738	1870	1870	1870	1870	610
517	20241119	111300	732223038	1866	1866	1866	1866	0
518	20241119	111200	732223038	1866	1871	1871	1866	16
519	20241119	111100	732193107	1871	1866	1871	1866	1063
520	20241119	111000	730204993	1866	1866	1866	1866	47
521	20241119	110900	730117291	1866	1866	1866	1866	257
522	20241119	110800	729637729	1866	1866	1870	1866	1600
523	20241119	110700	726652125	1865	1867	1867	1865	11072
524	20241119	110600	705994995	1867	1868	1868	1866	8191
525	20241119	110500	690704818	1868	1869	1870	1868	2014
526	20241119	110400	686942116	1867	1868	1868	1867	3200
527	20241119	110300	680966582	1868	1868	1870	1867	2499
528	20241119	110200	676298248	1868	1871	1871	1867	18023
529	20241119	110100	642600909	1871	1872	1872	1870	9529
530	20241119	110000	624775290	1872	1875	1875	1872	4427
531	20241119	105900	616486828	1875	1874	1878	1874	221
532	20241119	105800	616072421	1878	1878	1878	1878	0
533	20241119	105700	616072421	1878	1879	1879	1878	8
534	20241119	105600	616057396	1873	1874	1875	1873	700
535	20241119	105500	614746292	1872	1874	1874	1872	6675
536	20241119	105400	602250622	1880	1880	1880	1880	0
537	20241119	105300	602250622	1880	1880	1880	1880	0
538	20241119	105200	602250622	1880	1880	1880	1880	10
539	20241119	105100	602231822	1873	1875	1875	1873	2365
540	20241119	105000	597797449	1875	1875	1875	1875	2
541	20241119	104900	597793699	1872	1872	1872	1872	282
542	20241119	104800	597265795	1871	1872	1872	1871	3118
543	20241119	104700	591429399	1873	1874	1874	1873	4118
544	20241119	104600	583713924	1874	1874	1874	1874	201
545	20241119	104500	583337250	1875	1876	1876	1875	6675
546	20241119	104400	570820560	1876	1876	1876	1876	1323
547	20241119	104300	568338612	1876	1876	1876	1876	1177
548	20241119	104200	566130560	1877	1877	1877	1877	360
549	20241119	104100	565454840	1877	1877	1877	1877	2602
550	20241119	104000	560570886	1878	1879	1879	1878	2083
551	20241119	103900	556659010	1878	1878	1878	1878	131
552	20241119	103800	556412992	1878	1879	1879	1878	6425
553	20241119	103700	544345728	1878	1880	1880	1878	1000
554	20241119	103600	542466845	1881	1881	1881	1881	37
555	20241119	103500	542397248	1882	1881	1882	1881	51
556	20241119	103400	542301316	1881	1878	1881	1878	5589
557	20241119	103300	531790172	1878	1879	1879	1878	3256
558	20241119	103200	525675048	1878	1878	1878	1878	404
559	20241119	103100	524916336	1878	1875	1878	1875	310
560	20241119	103000	524334783	1875	1877	1877	1875	6998
561	20241119	102900	511206423	1878	1878	1878	1878	22
562	20241119	102800	511165107	1879	1880	1882	1878	3594
563	20241119	102700	504413478	1877	1880	1880	1877	5502
564	20241119	102600	494086221	1877	1878	1878	1877	33
565	20241119	102500	494024278	1879	1877	1879	1876	587
566	20241119	102400	492922955	1876	1876	1876	1876	1573
567	20241119	102300	489972007	1876	1878	1878	1876	4398
568	20241119	102200	481717071	1879	1883	1883	1879	1262
569	20241119	102100	479343590	1882	1882	1882	1882	0
570	20241119	102000	479343590	1882	1882	1882	1882	1
571	20241119	101900	479341708	1881	1883	1883	1881	2262
572	20241119	101800	475086876	1883	1881	1883	1881	435
573	20241119	101700	474268639	1882	1880	1882	1880	3030
574	20241119	101600	468567948	1880	1877	1880	1876	3400
575	20241119	101500	462177938	1881	1877	1881	1877	121
576	20241119	101400	461950817	1876	1876	1877	1876	3340
577	20241119	101300	455684877	1881	1876	1881	1876	2760
578	20241119	101200	450507047	1881	1881	1881	1881	1
579	20241119	101100	450505166	1881	1881	1881	1881	5
580	20241119	101000	450495761	1882	1876	1882	1875	4261
581	20241119	100900	442504449	1882	1877	1882	1876	6015
582	20241119	100800	431219279	1882	1882	1882	1882	6
583	20241119	100700	431207987	1876	1876	1876	1876	21
584	20241119	100600	431168591	1882	1883	1883	1882	220
585	20241119	100500	430754550	1874	1882	1883	1874	2233
586	20241119	100400	426564701	1882	1881	1882	1881	56
587	20241119	100300	426459354	1882	1882	1882	1882	149
588	20241119	100200	426178936	1882	1882	1882	1882	5
589	20241119	100100	426169526	1880	1880	1880	1880	100
590	20241119	100000	425981526	1882	1879	1883	1879	73
591	20241119	095900	425844331	1876	1876	1876	1876	1439
592	20241119	095800	423144767	1876	1876	1876	1876	50
593	20241119	095700	423050967	1873	1876	1876	1873	9261
594	20241119	095600	405691666	1876	1884	1884	1876	1553
595	20241119	095500	402777080	1877	1877	1877	1877	0
596	20241119	095400	402777080	1877	1878	1878	1877	836
597	20241119	095300	401207338	1878	1879	1884	1878	1209
598	20241119	095200	398935820	1879	1885	1885	1879	236
599	20241119	095100	398491776	1885	1885	1885	1885	1
600	20241119	095000	398489891	1877	1881	1881	1877	5382
601	20241119	094900	388387847	1876	1883	1883	1876	3624
602	20241119	094800	381581471	1883	1881	1883	1881	3580
603	20241119	094700	374841629	1883	1883	1883	1881	3250
604	20241119	094600	368725072	1888	1882	1889	1882	479
605	20241119	094500	367822681	1889	1886	1889	1882	1999
606	20241119	094400	364055982	1885	1890	1890	1885	40
607	20241119	094300	363980482	1890	1890	1891	1890	43
608	20241119	094200	363899175	1892	1888	1892	1887	11027
609	20241119	094100	343049257	1888	1883	1888	1880	4326
610	20241119	094000	334903898	1880	1880	1880	1880	9
611	20241119	093900	334886978	1883	1883	1883	1883	1
612	20241119	093800	334885095	1879	1882	1882	1879	1500
613	20241119	093700	332065980	1882	1886	1886	1882	4009
614	20241119	093600	324519141	1882	1881	1887	1881	2761
615	20241119	093500	319318931	1879	1879	1879	1879	1440
616	20241119	093400	316613171	1875	1875	1878	1875	2585
617	20241119	093300	311762303	1877	1877	1877	1877	717
618	20241119	093200	310416494	1877	1875	1877	1875	3019
619	20241119	093100	304750576	1875	1880	1880	1872	11915
620	20241119	093000	282430060	1880	1881	1881	1880	401
621	20241119	092900	281676179	1881	1881	1881	1881	1
622	20241119	092800	281674298	1881	1881	1882	1879	1806
623	20241119	092700	278278714	1881	1878	1881	1877	613
624	20241119	092600	277126569	1877	1880	1880	1876	11719
625	20241119	092500	255123422	1880	1882	1882	1880	334
626	20241119	092400	254495074	1879	1879	1880	1879	259
627	20241119	092300	254008412	1879	1879	1879	1878	752
628	20241119	092200	252595734	1879	1882	1882	1879	1113
629	20241119	092100	250502468	1882	1888	1889	1882	5347
630	20241119	092000	240418074	1886	1888	1888	1886	2466
631	20241119	091900	235765791	1888	1884	1888	1884	6073
632	20241119	091800	224317567	1885	1883	1885	1877	1817
633	20241119	091700	220895847	1883	1883	1883	1883	1
634	20241119	091600	220893964	1883	1876	1883	1871	11504
635	20241119	091500	199327950	1877	1875	1878	1875	5814
636	20241119	091400	188413817	1870	1872	1875	1870	15511
637	20241119	091300	159381596	1870	1878	1878	1870	9174
638	20241119	091200	142181712	1879	1884	1884	1878	6150
639	20241119	091100	130623649	1884	1880	1884	1880	94
640	20241119	091000	130446925	1880	1882	1885	1878	29896
641	20241119	090900	74269823	1882	1894	1895	1882	3251
642	20241119	090800	68123684	1888	1895	1895	1888	892
643	20241119	090700	66438816	1896	1894	1896	1894	1095
644	20241119	090600	64363973	1894	1891	1895	1889	982
645	20241119	090500	62506256	1884	1875	1884	1873	5477
646	20241119	090400	52221180	1874	1882	1882	1874	9646
647	20241119	090300	34094553	1884	1896	1896	1881	4939
648	20241119	090200	24789214	1896	1886	1896	1885	1113
649	20241119	090100	22680478	1885	1895	1895	1885	1751
650	20241119	090000	19374061	1895	1885	1900	1885	10271