KissMeData/095720/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200100	106047584	1650	1650	1650	1650	4142
3	20241119	200000	106047584	1650	1650	1650	1650	0
4	20241119	195900	106047584	1650	1650	1650	1650	0
5	20241119	195800	106047584	1650	1650	1650	1650	0
6	20241119	195700	106047584	1650	1650	1650	1650	0
7	20241119	195600	106047584	1650	1650	1650	1650	0
8	20241119	195500	106047584	1650	1650	1650	1650	0
9	20241119	195400	106047584	1650	1650	1650	1650	0
10	20241119	195300	106047584	1650	1650	1650	1650	0
11	20241119	195200	106047584	1650	1650	1650	1650	0
12	20241119	195100	106047584	1650	1650	1650	1650	0
13	20241119	195000	106047584	1650	1650	1650	1650	0
14	20241119	194900	106047584	1650	1650	1650	1650	0
15	20241119	194800	106047584	1650	1650	1650	1650	0
16	20241119	194700	106047584	1650	1650	1650	1650	0
17	20241119	194600	106047584	1650	1650	1650	1650	0
18	20241119	194500	106047584	1650	1650	1650	1650	0
19	20241119	194400	106047584	1650	1650	1650	1650	0
20	20241119	194300	106047584	1650	1650	1650	1650	0
21	20241119	194200	106047584	1650	1650	1650	1650	0
22	20241119	194100	106047584	1650	1650	1650	1650	0
23	20241119	194000	106047584	1650	1650	1650	1650	0
24	20241119	193900	106047584	1650	1650	1650	1650	0
25	20241119	193800	106047584	1650	1650	1650	1650	0
26	20241119	193700	106047584	1650	1650	1650	1650	0
27	20241119	193600	106047584	1650	1650	1650	1650	0
28	20241119	193500	106047584	1650	1650	1650	1650	0
29	20241119	193400	106047584	1650	1650	1650	1650	0
30	20241119	193300	106047584	1650	1650	1650	1650	0
31	20241119	193200	106047584	1650	1650	1650	1650	0
32	20241119	193100	106047584	1650	1650	1650	1650	4142
33	20241119	193000	106047584	1650	1650	1650	1650	0
34	20241119	192900	106047584	1650	1650	1650	1650	0
35	20241119	192800	106047584	1650	1650	1650	1650	0
36	20241119	192700	106047584	1650	1650	1650	1650	0
37	20241119	192600	106047584	1650	1650	1650	1650	0
38	20241119	192500	106047584	1650	1650	1650	1650	0
39	20241119	192400	106047584	1650	1650	1650	1650	0
40	20241119	192300	106047584	1650	1650	1650	1650	0
41	20241119	192200	106047584	1650	1650	1650	1650	0
42	20241119	192100	106047584	1650	1650	1650	1650	0
43	20241119	192000	106047584	1650	1650	1650	1650	0
44	20241119	191900	106047584	1650	1650	1650	1650	0
45	20241119	191800	106047584	1650	1650	1650	1650	0
46	20241119	191700	106047584	1650	1650	1650	1650	0
47	20241119	191600	106047584	1650	1650	1650	1650	0
48	20241119	191500	106047584	1650	1650	1650	1650	0
49	20241119	191400	106047584	1650	1650	1650	1650	0
50	20241119	191300	106047584	1650	1650	1650	1650	0
51	20241119	191200	106047584	1650	1650	1650	1650	0
52	20241119	191100	106047584	1650	1650	1650	1650	0
53	20241119	191000	106047584	1650	1650	1650	1650	0
54	20241119	190900	106047584	1650	1650	1650	1650	0
55	20241119	190800	106047584	1650	1650	1650	1650	0
56	20241119	190700	106047584	1650	1650	1650	1650	0
57	20241119	190600	106047584	1650	1650	1650	1650	0
58	20241119	190500	106047584	1650	1650	1650	1650	0
59	20241119	190400	106047584	1650	1650	1650	1650	0
60	20241119	190300	106047584	1650	1650	1650	1650	0
61	20241119	190200	106047584	1650	1650	1650	1650	0
62	20241119	190100	106047584	1650	1650	1650	1650	4142
63	20241119	190000	106047584	1650	1650	1650	1650	0
64	20241119	185900	106047584	1650	1650	1650	1650	0
65	20241119	185800	106047584	1650	1650	1650	1650	0
66	20241119	185700	106047584	1650	1650	1650	1650	0
67	20241119	185600	106047584	1650	1650	1650	1650	0
68	20241119	185500	106047584	1650	1650	1650	1650	0
69	20241119	185400	106047584	1650	1650	1650	1650	0
70	20241119	185300	106047584	1650	1650	1650	1650	0
71	20241119	185200	106047584	1650	1650	1650	1650	0
72	20241119	185100	106047584	1650	1650	1650	1650	0
73	20241119	185000	106047584	1650	1650	1650	1650	0
74	20241119	184900	106047584	1650	1650	1650	1650	0
75	20241119	184800	106047584	1650	1650	1650	1650	0
76	20241119	184700	106047584	1650	1650	1650	1650	0
77	20241119	184600	106047584	1650	1650	1650	1650	0
78	20241119	184500	106047584	1650	1650	1650	1650	0
79	20241119	184400	106047584	1650	1650	1650	1650	0
80	20241119	184300	106047584	1650	1650	1650	1650	0
81	20241119	184200	106047584	1650	1650	1650	1650	0
82	20241119	184100	106047584	1650	1650	1650	1650	0
83	20241119	184000	106047584	1650	1650	1650	1650	0
84	20241119	183900	106047584	1650	1650	1650	1650	0
85	20241119	183800	106047584	1650	1650	1650	1650	0
86	20241119	183700	106047584	1650	1650	1650	1650	0
87	20241119	183600	106047584	1650	1650	1650	1650	0
88	20241119	183500	106047584	1650	1650	1650	1650	0
89	20241119	183400	106047584	1650	1650	1650	1650	0
90	20241119	183300	106047584	1650	1650	1650	1650	0
91	20241119	183200	106047584	1650	1650	1650	1650	0
92	20241119	183100	106047584	1650	1650	1650	1650	4142
93	20241119	183000	106047584	1650	1650	1650	1650	0
94	20241119	182900	106047584	1650	1650	1650	1650	0
95	20241119	182800	106047584	1650	1650	1650	1650	0
96	20241119	182700	106047584	1650	1650	1650	1650	0
97	20241119	182600	106047584	1650	1650	1650	1650	0
98	20241119	182500	106047584	1650	1650	1650	1650	0
99	20241119	182400	106047584	1650	1650	1650	1650	0
100	20241119	182300	106047584	1650	1650	1650	1650	0
101	20241119	182200	106047584	1650	1650	1650	1650	0
102	20241119	182100	106047584	1650	1650	1650	1650	0
103	20241119	182000	106047584	1650	1650	1650	1650	0
104	20241119	181900	106047584	1650	1650	1650	1650	0
105	20241119	181800	106047584	1650	1650	1650	1650	0
106	20241119	181700	106047584	1650	1650	1650	1650	0
107	20241119	181600	106047584	1650	1650	1650	1650	0
108	20241119	181500	106047584	1650	1650	1650	1650	0
109	20241119	181400	106047584	1650	1650	1650	1650	0
110	20241119	181300	106047584	1650	1650	1650	1650	0
111	20241119	181200	106047584	1650	1650	1650	1650	0
112	20241119	181100	106047584	1650	1650	1650	1650	0
113	20241119	181000	106047584	1650	1650	1650	1650	0
114	20241119	180900	106047584	1650	1650	1650	1650	0
115	20241119	180800	106047584	1650	1650	1650	1650	0
116	20241119	180700	106047584	1650	1650	1650	1650	0
117	20241119	180600	106047584	1650	1650	1650	1650	0
118	20241119	180500	106047584	1650	1650	1650	1650	0
119	20241119	180400	106047584	1650	1650	1650	1650	0
120	20241119	180300	106047584	1650	1650	1650	1650	0
121	20241119	180200	106047584	1650	1650	1650	1650	0
122	20241119	180100	106047584	1650	1650	1650	1650	4142
123	20241119	180000	106047584	1650	1650	1650	1650	0
124	20241119	175900	106047584	1650	1650	1650	1650	0
125	20241119	175800	106047584	1650	1650	1650	1650	0
126	20241119	175700	106047584	1650	1650	1650	1650	0
127	20241119	175600	106047584	1650	1650	1650	1650	0
128	20241119	175500	106047584	1650	1650	1650	1650	0
129	20241119	175400	106047584	1650	1650	1650	1650	0
130	20241119	175300	106047584	1650	1650	1650	1650	0
131	20241119	175200	106047584	1650	1650	1650	1650	0
132	20241119	175100	106047584	1650	1650	1650	1650	0
133	20241119	175000	106047584	1650	1650	1650	1650	0
134	20241119	174900	106047584	1650	1650	1650	1650	0
135	20241119	174800	106047584	1650	1650	1650	1650	0
136	20241119	174700	106047584	1650	1650	1650	1650	0
137	20241119	174600	106047584	1650	1650	1650	1650	0
138	20241119	174500	106047584	1650	1650	1650	1650	0
139	20241119	174400	106047584	1650	1650	1650	1650	0
140	20241119	174300	106047584	1650	1650	1650	1650	0
141	20241119	174200	106047584	1650	1650	1650	1650	0
142	20241119	174100	106047584	1650	1650	1650	1650	0
143	20241119	174000	106047584	1650	1650	1650	1650	0
144	20241119	173900	106047584	1650	1650	1650	1650	0
145	20241119	173800	106047584	1650	1650	1650	1650	0
146	20241119	173700	106047584	1650	1650	1650	1650	0
147	20241119	173600	106047584	1650	1650	1650	1650	0
148	20241119	173500	106047584	1650	1650	1650	1650	0
149	20241119	173400	106047584	1650	1650	1650	1650	0
150	20241119	173300	106047584	1650	1650	1650	1650	0
151	20241119	173200	106047584	1650	1650	1650	1650	0
152	20241119	173100	106047584	1650	1650	1650	1650	4142
153	20241119	173000	106047584	1650	1650	1650	1650	0
154	20241119	172900	106047584	1650	1650	1650	1650	0
155	20241119	172800	106047584	1650	1650	1650	1650	0
156	20241119	172700	106047584	1650	1650	1650	1650	0
157	20241119	172600	106047584	1650	1650	1650	1650	0
158	20241119	172500	106047584	1650	1650	1650	1650	0
159	20241119	172400	106047584	1650	1650	1650	1650	0
160	20241119	172300	106047584	1650	1650	1650	1650	0
161	20241119	172200	106047584	1650	1650	1650	1650	0
162	20241119	172100	106047584	1650	1650	1650	1650	0
163	20241119	172000	106047584	1650	1650	1650	1650	0
164	20241119	171900	106047584	1650	1650	1650	1650	0
165	20241119	171800	106047584	1650	1650	1650	1650	0
166	20241119	171700	106047584	1650	1650	1650	1650	0
167	20241119	171600	106047584	1650	1650	1650	1650	0
168	20241119	171500	106047584	1650	1650	1650	1650	0
169	20241119	171400	106047584	1650	1650	1650	1650	0
170	20241119	171300	106047584	1650	1650	1650	1650	0
171	20241119	171200	106047584	1650	1650	1650	1650	0
172	20241119	171100	106047584	1650	1650	1650	1650	0
173	20241119	171000	106047584	1650	1650	1650	1650	0
174	20241119	170900	106047584	1650	1650	1650	1650	0
175	20241119	170800	106047584	1650	1650	1650	1650	0
176	20241119	170700	106047584	1650	1650	1650	1650	0
177	20241119	170600	106047584	1650	1650	1650	1650	0
178	20241119	170500	106047584	1650	1650	1650	1650	0
179	20241119	170400	106047584	1650	1650	1650	1650	0
180	20241119	170300	106047584	1650	1650	1650	1650	0
181	20241119	170200	106047584	1650	1650	1650	1650	0
182	20241119	170100	106047584	1650	1650	1650	1650	4142
183	20241119	170000	106047584	1650	1650	1650	1650	0
184	20241119	165900	106047584	1650	1650	1650	1650	0
185	20241119	165800	106047584	1650	1650	1650	1650	0
186	20241119	165700	106047584	1650	1650	1650	1650	0
187	20241119	165600	106047584	1650	1650	1650	1650	0
188	20241119	165500	106047584	1650	1650	1650	1650	0
189	20241119	165400	106047584	1650	1650	1650	1650	0
190	20241119	165300	106047584	1650	1650	1650	1650	0
191	20241119	165200	106047584	1650	1650	1650	1650	0
192	20241119	165100	106047584	1650	1650	1650	1650	0
193	20241119	165000	106047584	1650	1650	1650	1650	0
194	20241119	164900	106047584	1650	1650	1650	1650	0
195	20241119	164800	106047584	1650	1650	1650	1650	0
196	20241119	164700	106047584	1650	1650	1650	1650	0
197	20241119	164600	106047584	1650	1650	1650	1650	0
198	20241119	164500	106047584	1650	1650	1650	1650	0
199	20241119	164400	106047584	1650	1650	1650	1650	0
200	20241119	164300	106047584	1650	1650	1650	1650	0
201	20241119	164200	106047584	1650	1650	1650	1650	0
202	20241119	164100	106047584	1650	1650	1650	1650	0
203	20241119	164000	106047584	1650	1650	1650	1650	0
204	20241119	163900	106047584	1650	1650	1650	1650	0
205	20241119	163800	106047584	1650	1650	1650	1650	0
206	20241119	163700	106047584	1650	1650	1650	1650	0
207	20241119	163600	106047584	1650	1650	1650	1650	0
208	20241119	163500	106047584	1650	1650	1650	1650	0
209	20241119	163400	106047584	1650	1650	1650	1650	0
210	20241119	163300	106047584	1650	1650	1650	1650	0
211	20241119	163200	106047584	1650	1650	1650	1650	0
212	20241119	163100	106047584	1650	1650	1650	1650	4142
213	20241119	163000	106047584	1650	1650	1650	1650	0
214	20241119	162900	106047584	1650	1650	1650	1650	0
215	20241119	162800	106047584	1650	1650	1650	1650	0
216	20241119	162700	106047584	1650	1650	1650	1650	0
217	20241119	162600	106047584	1650	1650	1650	1650	0
218	20241119	162500	106047584	1650	1650	1650	1650	0
219	20241119	162400	106047584	1650	1650	1650	1650	0
220	20241119	162300	106047584	1650	1650	1650	1650	0
221	20241119	162200	106047584	1650	1650	1650	1650	0
222	20241119	162100	106047584	1650	1650	1650	1650	0
223	20241119	162000	106047584	1650	1650	1650	1650	0
224	20241119	161900	106047584	1650	1650	1650	1650	0
225	20241119	161800	106047584	1650	1650	1650	1650	0
226	20241119	161700	106047584	1650	1650	1650	1650	0
227	20241119	161600	106047584	1650	1650	1650	1650	0
228	20241119	161500	106047584	1650	1650	1650	1650	0
229	20241119	161400	106047584	1650	1650	1650	1650	0
230	20241119	161300	106047584	1650	1650	1650	1650	0
231	20241119	161200	106047584	1650	1650	1650	1650	0
232	20241119	161100	106047584	1650	1650	1650	1650	0
233	20241119	161000	106047584	1650	1650	1650	1650	0
234	20241119	160900	106047584	1650	1650	1650	1650	0
235	20241119	160800	106047584	1650	1650	1650	1650	0
236	20241119	160700	106047584	1650	1650	1650	1650	0
237	20241119	160600	106047584	1650	1650	1650	1650	0
238	20241119	160500	106047584	1650	1650	1650	1650	0
239	20241119	160400	106047584	1650	1650	1650	1650	0
240	20241119	160300	106047584	1650	1650	1650	1650	0
241	20241119	160200	106047584	1650	1650	1650	1650	0
242	20241119	160100	106047584	1650	1650	1650	1650	4142
243	20241119	160000	106047584	1650	1650	1650	1650	0
244	20241119	155900	106047584	1650	1650	1650	1650	0
245	20241119	155800	106047584	1650	1650	1650	1650	0
246	20241119	155700	106047584	1650	1650	1650	1650	0
247	20241119	155600	106047584	1650	1650	1650	1650	0
248	20241119	155500	106047584	1650	1650	1650	1650	0
249	20241119	155400	106047584	1650	1650	1650	1650	0
250	20241119	155300	106047584	1650	1650	1650	1650	0
251	20241119	155200	106047584	1650	1650	1650	1650	0
252	20241119	155100	106047584	1650	1650	1650	1650	0
253	20241119	155000	106047584	1650	1650	1650	1650	0
254	20241119	154900	106047584	1650	1650	1650	1650	0
255	20241119	154800	106047584	1650	1650	1650	1650	0
256	20241119	154700	106047584	1650	1650	1650	1650	0
257	20241119	154600	106047584	1650	1650	1650	1650	0
258	20241119	154500	106047584	1650	1650	1650	1650	0
259	20241119	154400	106047584	1650	1650	1650	1650	0
260	20241119	154300	106047584	1650	1650	1650	1650	0
261	20241119	154200	106047584	1650	1650	1650	1650	0
262	20241119	154100	106047584	1650	1650	1650	1650	0
263	20241119	154000	106047584	1650	1650	1650	1650	0
264	20241119	153900	106047584	1650	1650	1650	1650	0
265	20241119	153800	106047584	1650	1650	1650	1650	0
266	20241119	153700	106047584	1650	1650	1650	1650	0
267	20241119	153600	106047584	1650	1650	1650	1650	0
268	20241119	153500	106047584	1650	1650	1650	1650	0
269	20241119	153400	106047584	1650	1650	1650	1650	0
270	20241119	153300	106047584	1650	1650	1650	1650	0
271	20241119	153200	106047584	1650	1650	1650	1650	0
272	20241119	153100	106047584	1650	1650	1650	1650	4142
273	20241119	153000	106047584	1650	1650	1650	1650	4142
274	20241119	152900	99213284	1655	1655	1655	1655	0
275	20241119	152800	99213284	1655	1655	1655	1655	0
276	20241119	152700	99213284	1655	1655	1655	1655	0
277	20241119	152600	99213284	1655	1655	1655	1655	0
278	20241119	152500	99213284	1655	1655	1655	1655	0
279	20241119	152400	99213284	1655	1655	1655	1655	0
280	20241119	152300	99213284	1655	1655	1655	1655	0
281	20241119	152200	99213284	1655	1655	1655	1655	0
282	20241119	152100	99213284	1655	1655	1655	1655	0
283	20241119	152000	99213284	1655	1655	1655	1655	0
284	20241119	151900	99213284	1655	1654	1656	1654	1258
285	20241119	151800	97131344	1653	1653	1653	1652	956
286	20241119	151700	95551080	1653	1654	1654	1653	11
287	20241119	151600	95532896	1653	1654	1654	1653	2
288	20241119	151500	95529589	1653	1654	1654	1653	341
289	20241119	151400	94965598	1654	1654	1654	1654	0
290	20241119	151300	94965598	1654	1654	1654	1654	1
291	20241119	151200	94963944	1654	1654	1654	1654	0
292	20241119	151100	94963944	1654	1654	1654	1654	1
293	20241119	151000	94962290	1654	1655	1655	1654	5
294	20241119	150900	94954018	1653	1653	1653	1653	105
295	20241119	150800	94780453	1654	1654	1655	1654	7
296	20241119	150700	94768870	1654	1656	1656	1653	56
297	20241119	150600	94676289	1658	1652	1658	1652	684
298	20241119	150500	93546173	1652	1650	1652	1650	102
299	20241119	150400	93377871	1649	1649	1649	1649	622
300	20241119	150300	92352193	1649	1649	1649	1649	1
301	20241119	150200	92350544	1649	1649	1649	1649	6
302	20241119	150100	92340650	1649	1648	1649	1648	3
303	20241119	150000	92335705	1649	1649	1649	1649	1
304	20241119	145900	92334056	1649	1649	1649	1649	2
305	20241119	145800	92330758	1648	1649	1649	1648	11
306	20241119	145700	92312622	1649	1649	1649	1649	1
307	20241119	145600	92310973	1648	1649	1649	1648	54
308	20241119	145500	92221930	1650	1649	1650	1649	451
309	20241119	145400	91478230	1650	1650	1650	1647	11
310	20241119	145300	91460092	1646	1646	1646	1646	2
311	20241119	145200	91456800	1646	1646	1646	1646	655
312	20241119	145100	90378670	1646	1646	1646	1646	3
313	20241119	145000	90373732	1646	1646	1646	1646	0
314	20241119	144900	90373732	1646	1646	1646	1646	0
315	20241119	144800	90373732	1646	1646	1646	1646	2
316	20241119	144700	90370440	1651	1651	1651	1651	1
317	20241119	144600	90368789	1646	1646	1646	1646	230
318	20241119	144500	89990209	1646	1646	1646	1646	2
319	20241119	144400	89986917	1651	1651	1651	1651	0
320	20241119	144300	89986917	1651	1647	1651	1647	3
321	20241119	144200	89981972	1645	1645	1645	1645	0
322	20241119	144100	89981972	1645	1647	1647	1645	80
323	20241119	144000	89850311	1650	1651	1651	1646	130
324	20241119	143900	89636218	1646	1646	1646	1646	0
325	20241119	143800	89636218	1646	1647	1647	1646	1102
326	20241119	143700	87821824	1647	1647	1647	1647	0
327	20241119	143600	87821824	1647	1647	1647	1647	0
328	20241119	143500	87821824	1647	1647	1649	1647	47
329	20241119	143400	87744331	1647	1649	1649	1647	901
330	20241119	143300	86258584	1648	1648	1648	1648	0
331	20241119	143200	86258584	1648	1648	1648	1648	4
332	20241119	143100	86251992	1647	1649	1649	1647	77
333	20241119	143000	86125171	1648	1647	1648	1647	8
334	20241119	142900	86111989	1649	1649	1649	1649	0
335	20241119	142800	86111989	1649	1649	1649	1649	1
336	20241119	142700	86110340	1646	1646	1646	1646	103
337	20241119	142600	85940802	1646	1646	1646	1646	74
338	20241119	142500	85818998	1650	1646	1650	1646	84
339	20241119	142400	85680730	1646	1647	1651	1646	1301
340	20241119	142300	83538528	1647	1650	1650	1647	610
341	20241119	142200	82533225	1650	1649	1650	1649	32
342	20241119	142100	82480427	1649	1649	1649	1649	0
343	20241119	142000	82480427	1649	1649	1649	1649	0
344	20241119	141900	82480427	1649	1650	1650	1649	4
345	20241119	141800	82473830	1650	1650	1650	1650	188
346	20241119	141700	82163630	1650	1650	1650	1650	2
347	20241119	141600	82160330	1652	1650	1652	1650	13
348	20241119	141500	82138860	1650	1650	1650	1650	144
349	20241119	141400	81901260	1650	1651	1651	1650	107
350	20241119	141300	81724606	1651	1651	1651	1651	0
351	20241119	141200	81724606	1651	1651	1651	1651	3
352	20241119	141100	81719653	1652	1652	1652	1652	0
353	20241119	141000	81719653	1652	1652	1652	1652	100
354	20241119	140900	81554453	1652	1652	1652	1651	24
355	20241119	140800	81514807	1652	1652	1652	1652	2
356	20241119	140700	81511503	1650	1650	1650	1650	17
357	20241119	140600	81483453	1649	1649	1649	1649	72
358	20241119	140500	81364725	1650	1650	1650	1650	8
359	20241119	140400	81351525	1650	1650	1650	1650	2
360	20241119	140300	81348225	1650	1652	1652	1650	338
361	20241119	140200	80790515	1652	1652	1652	1652	1
362	20241119	140100	80788863	1650	1651	1651	1650	307
363	20241119	140000	80282261	1650	1650	1650	1650	0
364	20241119	135900	80282261	1650	1650	1650	1650	2
365	20241119	135800	80278961	1652	1652	1652	1652	74
366	20241119	135700	80156713	1652	1652	1652	1652	0
367	20241119	135600	80156713	1652	1652	1652	1652	2
368	20241119	135500	80153409	1651	1651	1651	1651	0
369	20241119	135400	80153409	1651	1651	1651	1651	1
370	20241119	135300	80151758	1650	1650	1650	1650	2
371	20241119	135200	80148458	1651	1651	1651	1651	0
372	20241119	135100	80148458	1651	1651	1651	1651	1
373	20241119	135000	80146807	1652	1652	1652	1652	0
374	20241119	134900	80146807	1652	1652	1652	1652	90
375	20241119	134800	79998127	1651	1651	1651	1651	3
376	20241119	134700	79993174	1651	1651	1651	1651	0
377	20241119	134600	79993174	1651	1651	1651	1651	3
378	20241119	134500	79988221	1652	1652	1652	1652	1
379	20241119	134400	79986569	1652	1652	1652	1652	0
380	20241119	134300	79986569	1652	1651	1652	1651	532
381	20241119	134200	79107707	1652	1652	1652	1652	2
382	20241119	134100	79104403	1649	1649	1649	1649	0
383	20241119	134000	79104403	1649	1649	1649	1649	18
384	20241119	133900	79074721	1653	1652	1653	1652	1001
385	20241119	133800	77420841	1653	1649	1653	1649	3
386	20241119	133700	77415890	1650	1650	1650	1650	0
387	20241119	133600	77415890	1650	1650	1650	1650	23
388	20241119	133500	77377940	1650	1650	1650	1650	3
389	20241119	133400	77372990	1654	1654	1654	1654	11
390	20241119	133300	77354796	1650	1650	1650	1650	2
391	20241119	133200	77351496	1654	1652	1654	1652	606
392	20241119	133100	76350064	1651	1651	1651	1651	4
393	20241119	133000	76343460	1652	1651	1652	1651	3
394	20241119	132900	76338506	1651	1651	1651	1651	0
395	20241119	132800	76338506	1651	1651	1651	1651	0
396	20241119	132700	76338506	1651	1651	1651	1651	68
397	20241119	132600	76226238	1651	1651	1651	1651	0
398	20241119	132500	76226238	1651	1651	1651	1651	3
399	20241119	132400	76221285	1651	1651	1651	1651	0
400	20241119	132300	76221285	1651	1651	1651	1651	0
401	20241119	132200	76221285	1651	1651	1651	1651	2
402	20241119	132100	76217983	1657	1657	1657	1657	1
403	20241119	132000	76216326	1650	1650	1650	1650	3
404	20241119	131900	76211376	1651	1651	1651	1651	1
405	20241119	131800	76209725	1653	1653	1653	1653	1
406	20241119	131700	76208072	1646	1653	1658	1646	502
407	20241119	131600	75377245	1644	1649	1652	1644	39
408	20241119	131500	75312944	1643	1643	1643	1643	0
409	20241119	131400	75312944	1643	1653	1653	1643	4
410	20241119	131300	75306362	1642	1649	1649	1642	8523
411	20241119	131200	61275455	1649	1649	1649	1649	2
412	20241119	131100	61272157	1649	1649	1649	1649	6
413	20241119	131000	61262263	1649	1649	1649	1649	0
414	20241119	130900	61262263	1649	1649	1649	1649	3
415	20241119	130800	61257316	1649	1660	1660	1649	1001
416	20241119	130700	59595667	1649	1649	1649	1649	0
417	20241119	130600	59595667	1649	1649	1649	1649	0
418	20241119	130500	59595667	1649	1649	1649	1649	0
419	20241119	130400	59595667	1649	1649	1649	1649	0
420	20241119	130300	59595667	1649	1651	1651	1649	330
421	20241119	130200	59051474	1651	1651	1651	1651	1
422	20241119	130100	59049823	1651	1651	1651	1651	0
423	20241119	130000	59049823	1651	1652	1652	1651	20
424	20241119	125900	59016793	1651	1651	1651	1651	0
425	20241119	125800	59016793	1651	1651	1651	1651	23
426	20241119	125700	58978820	1650	1650	1650	1650	139
427	20241119	125600	58749470	1650	1653	1653	1650	76
428	20241119	125500	58624062	1650	1650	1650	1650	0
429	20241119	125400	58624062	1650	1650	1650	1650	0
430	20241119	125300	58624062	1650	1650	1650	1650	0
431	20241119	125200	58624062	1650	1650	1650	1650	0
432	20241119	125100	58624062	1650	1650	1650	1650	0
433	20241119	125000	58624062	1650	1650	1650	1650	0
434	20241119	124900	58624062	1650	1651	1651	1650	510
435	20241119	124800	57782558	1651	1651	1651	1651	1
436	20241119	124700	57780907	1651	1651	1651	1651	2
437	20241119	124600	57777605	1660	1651	1660	1649	1172
438	20241119	124500	55843837	1651	1651	1651	1651	1
439	20241119	124400	55842186	1651	1651	1651	1651	20
440	20241119	124300	55809166	1660	1651	1660	1651	11
441	20241119	124200	55790996	1651	1651	1660	1651	16
442	20241119	124100	55764571	1651	1651	1651	1651	45
443	20241119	124000	55690276	1660	1660	1660	1660	1
444	20241119	123900	55688616	1660	1660	1660	1660	10
445	20241119	123800	55672016	1660	1660	1660	1660	10
446	20241119	123700	55655416	1661	1661	1661	1661	0
447	20241119	123600	55655416	1661	1661	1661	1661	0
448	20241119	123500	55655416	1661	1661	1661	1661	0
449	20241119	123400	55655416	1661	1661	1661	1661	0
450	20241119	123300	55655416	1661	1661	1661	1661	1
451	20241119	123200	55653755	1650	1652	1652	1650	2072
452	20241119	123100	52233358	1652	1652	1652	1652	0
453	20241119	123000	52233358	1652	1653	1653	1652	319
454	20241119	122900	51706113	1653	1653	1653	1653	0
455	20241119	122800	51706113	1653	1653	1653	1653	1
456	20241119	122700	51704460	1652	1652	1652	1652	0
457	20241119	122600	51704460	1652	1653	1653	1652	450
458	20241119	122500	50960812	1653	1659	1659	1653	308
459	20241119	122400	50451622	1663	1663	1663	1663	10
460	20241119	122300	50434992	1665	1665	1665	1665	0
461	20241119	122200	50434992	1665	1665	1665	1665	0
462	20241119	122100	50434992	1665	1665	1665	1665	0
463	20241119	122000	50434992	1665	1665	1665	1665	0
464	20241119	121900	50434992	1665	1665	1665	1665	539
465	20241119	121800	49537557	1665	1665	1666	1665	1779
466	20241119	121700	46574121	1666	1655	1666	1653	3000
467	20241119	121600	41603496	1654	1657	1657	1654	1443
468	20241119	121500	39215832	1658	1658	1658	1658	13
469	20241119	121400	39194278	1660	1660	1660	1660	0
470	20241119	121300	39194278	1660	1660	1660	1660	80
471	20241119	121200	39061478	1660	1660	1660	1660	220
472	20241119	121100	38696278	1660	1660	1660	1660	0
473	20241119	121000	38696278	1660	1660	1660	1660	0
474	20241119	120900	38696278	1660	1660	1660	1660	100
475	20241119	120800	38530278	1658	1660	1660	1658	550
476	20241119	120700	37617578	1659	1659	1659	1659	0
477	20241119	120600	37617578	1659	1659	1659	1659	0
478	20241119	120500	37617578	1659	1660	1660	1659	45
479	20241119	120400	37542891	1660	1660	1660	1660	0
480	20241119	120300	37542891	1660	1660	1660	1660	0
481	20241119	120200	37542891	1660	1659	1660	1659	79
482	20241119	120100	37411752	1660	1660	1660	1660	52
483	20241119	120000	37325432	1660	1660	1660	1660	20
484	20241119	115900	37292232	1660	1660	1660	1660	0
485	20241119	115800	37292232	1660	1660	1660	1660	11
486	20241119	115700	37273972	1660	1660	1660	1660	0
487	20241119	115600	37273972	1660	1660	1660	1660	0
488	20241119	115500	37273972	1660	1660	1660	1660	10
489	20241119	115400	37257372	1660	1660	1660	1660	0
490	20241119	115300	37257372	1660	1660	1660	1660	0
491	20241119	115200	37257372	1660	1660	1660	1660	1
492	20241119	115100	37255712	1659	1659	1659	1659	0
493	20241119	115000	37255712	1659	1659	1659	1659	0
494	20241119	114900	37255712	1659	1659	1659	1659	0
495	20241119	114800	37255712	1659	1659	1659	1659	0
496	20241119	114700	37255712	1659	1659	1659	1659	70
497	20241119	114600	37139582	1659	1659	1659	1659	0
498	20241119	114500	37139582	1659	1658	1659	1658	3
499	20241119	114400	37134607	1658	1658	1658	1658	300
500	20241119	114300	36637207	1658	1670	1670	1658	2
501	20241119	114200	36633879	1654	1654	1654	1654	0
502	20241119	114100	36633879	1654	1654	1654	1654	0
503	20241119	114000	36633879	1654	1654	1654	1654	1200
504	20241119	113900	34649079	1670	1670	1670	1670	1
505	20241119	113800	34647409	1653	1653	1653	1653	1
506	20241119	113700	34645756	1653	1662	1662	1652	1560
507	20241119	113600	32060613	1661	1661	1661	1661	32
508	20241119	113500	32007461	1671	1667	1671	1660	2301
509	20241119	113400	28183088	1668	1671	1671	1668	8
510	20241119	113300	28169741	1669	1670	1670	1669	14
511	20241119	113200	28146365	1670	1670	1670	1670	1000
512	20241119	113100	26476365	1669	1669	1669	1669	1
513	20241119	113000	26474696	1671	1670	1671	1669	73
514	20241119	112900	26352782	1672	1672	1672	1672	0
515	20241119	112800	26352782	1672	1672	1672	1672	0
516	20241119	112700	26352782	1672	1670	1672	1670	136
517	20241119	112600	26125460	1670	1670	1670	1670	0
518	20241119	112500	26125460	1670	1670	1670	1670	1
519	20241119	112400	26123790	1670	1672	1672	1670	2
520	20241119	112300	26120448	1671	1671	1671	1671	1
521	20241119	112200	26118777	1673	1670	1673	1670	81
522	20241119	112100	25983329	1669	1669	1669	1669	3
523	20241119	112000	25978322	1670	1670	1670	1670	0
524	20241119	111900	25978322	1670	1671	1671	1670	2
525	20241119	111800	25974981	1670	1670	1670	1670	0
526	20241119	111700	25974981	1670	1670	1670	1670	0
527	20241119	111600	25974981	1670	1670	1670	1670	0
528	20241119	111500	25974981	1670	1670	1670	1670	0
529	20241119	111400	25974981	1670	1670	1670	1670	0
530	20241119	111300	25974981	1670	1670	1670	1670	0
531	20241119	111200	25974981	1670	1670	1670	1670	1202
532	20241119	111100	23967641	1673	1673	1673	1673	1558
533	20241119	111000	21361107	1673	1671	1673	1671	2
534	20241119	110900	21357763	1673	1673	1673	1673	0
535	20241119	110800	21357763	1673	1671	1673	1671	3
536	20241119	110700	21352746	1671	1671	1672	1671	4
537	20241119	110600	21346060	1670	1670	1670	1670	100
538	20241119	110500	21179060	1674	1674	1674	1674	0
539	20241119	110400	21179060	1674	1674	1674	1674	1
540	20241119	110300	21177386	1671	1671	1674	1671	25
541	20241119	110200	21135547	1671	1674	1674	1669	586
542	20241119	110100	20157029	1676	1675	1676	1675	12
543	20241119	110000	20136918	1672	1675	1676	1672	503
544	20241119	105900	19295885	1673	1671	1673	1670	1036
545	20241119	105800	17565582	1671	1672	1672	1671	100
546	20241119	105700	17398457	1673	1675	1675	1673	95
547	20241119	105600	17239455	1676	1676	1676	1676	1
548	20241119	105500	17237779	1677	1677	1677	1677	2
549	20241119	105400	17234425	1678	1678	1678	1678	100
550	20241119	105300	17066625	1678	1678	1678	1678	0
551	20241119	105200	17066625	1678	1678	1678	1678	0
552	20241119	105100	17066625	1678	1678	1678	1678	0
553	20241119	105000	17066625	1678	1678	1678	1678	1
554	20241119	104900	17064947	1679	1678	1679	1678	6
555	20241119	104800	17054876	1678	1678	1678	1678	0
556	20241119	104700	17054876	1678	1678	1678	1678	1
557	20241119	104600	17053198	1679	1679	1679	1679	16
558	20241119	104500	17026334	1681	1681	1681	1681	0
559	20241119	104400	17026334	1681	1681	1681	1681	0
560	20241119	104300	17026334	1681	1681	1681	1681	0
561	20241119	104200	17026334	1681	1681	1681	1681	0
562	20241119	104100	17026334	1681	1681	1681	1681	0
563	20241119	104000	17026334	1681	1679	1681	1679	916
564	20241119	103900	15486610	1679	1678	1679	1678	201
565	20241119	103800	15149331	1679	1674	1679	1674	66
566	20241119	103700	15038835	1675	1677	1677	1675	32
567	20241119	103600	14985205	1678	1678	1679	1677	298
568	20241119	103500	14485454	1678	1678	1678	1678	0
569	20241119	103400	14485454	1678	1678	1678	1678	0
570	20241119	103300	14485454	1678	1677	1678	1677	6
571	20241119	103200	14475389	1681	1681	1681	1681	0
572	20241119	103100	14475389	1681	1681	1681	1681	0
573	20241119	103000	14475389	1681	1677	1681	1677	1500
574	20241119	102900	11954214	1678	1678	1678	1678	0
575	20241119	102800	11954214	1678	1676	1678	1676	14
576	20241119	102700	11930742	1676	1676	1676	1676	1
577	20241119	102600	11929066	1676	1677	1677	1676	42
578	20241119	102500	11858673	1679	1679	1679	1679	0
579	20241119	102400	11858673	1679	1679	1679	1679	0
580	20241119	102300	11858673	1679	1679	1679	1679	1
581	20241119	102200	11856994	1679	1679	1679	1679	0
582	20241119	102100	11856994	1679	1679	1679	1679	0
583	20241119	102000	11856994	1679	1679	1679	1679	0
584	20241119	101900	11856994	1679	1679	1679	1679	1
585	20241119	101800	11855315	1679	1679	1679	1679	2
586	20241119	101700	11851957	1679	1679	1679	1679	4
587	20241119	101600	11845241	1679	1677	1679	1676	3
588	20241119	101500	11840209	1680	1680	1680	1680	0
589	20241119	101400	11840209	1680	1675	1680	1673	19
590	20241119	101300	11808399	1681	1681	1681	1681	0
591	20241119	101200	11808399	1681	1677	1681	1677	45
592	20241119	101100	11732914	1681	1681	1681	1681	0
593	20241119	101000	11732914	1681	1681	1681	1681	0
594	20241119	100900	11732914	1681	1681	1681	1681	0
595	20241119	100800	11732914	1681	1681	1681	1681	0
596	20241119	100700	11732914	1681	1681	1681	1681	2
597	20241119	100600	11729552	1679	1679	1681	1674	16
598	20241119	100500	11702723	1674	1674	1674	1674	0
599	20241119	100400	11702723	1674	1684	1684	1674	1005
600	20241119	100300	10020301	1675	1681	1681	1675	200
601	20241119	100200	9685232	1685	1685	1685	1685	0
602	20241119	100100	9685232	1685	1685	1685	1685	0
603	20241119	100000	9685232	1685	1685	1685	1685	0
604	20241119	095900	9685232	1685	1685	1685	1685	0
605	20241119	095800	9685232	1685	1685	1685	1685	0
606	20241119	095700	9685232	1685	1681	1685	1681	2
607	20241119	095600	9681866	1682	1682	1682	1682	0
608	20241119	095500	9681866	1682	1682	1682	1682	0
609	20241119	095400	9681866	1682	1682	1682	1682	0
610	20241119	095300	9681866	1682	1682	1682	1682	4
611	20241119	095200	9675138	1682	1682	1682	1682	3
612	20241119	095100	9670092	1684	1684	1684	1684	0
613	20241119	095000	9670092	1684	1684	1684	1684	0
614	20241119	094900	9670092	1684	1684	1684	1682	17
615	20241119	094800	9641489	1685	1685	1685	1685	1
616	20241119	094700	9639804	1686	1686	1686	1686	6
617	20241119	094600	9629688	1686	1686	1686	1686	0
618	20241119	094500	9629688	1686	1686	1686	1686	10
619	20241119	094400	9612828	1686	1686	1686	1686	1
620	20241119	094300	9611142	1686	1685	1686	1685	2
621	20241119	094200	9607771	1687	1685	1687	1685	138
622	20241119	094100	9375228	1682	1686	1686	1682	154
623	20241119	094000	9116078	1687	1688	1688	1687	15
624	20241119	093900	9090768	1688	1687	1688	1682	314
625	20241119	093800	8560753	1681	1681	1681	1681	0
626	20241119	093700	8560753	1681	1684	1684	1681	24
627	20241119	093600	8520403	1685	1687	1687	1685	5
628	20241119	093500	8511973	1687	1688	1688	1687	8
629	20241119	093400	8498471	1688	1687	1688	1686	52
630	20241119	093300	8410776	1687	1687	1687	1687	2
631	20241119	093200	8407402	1687	1687	1687	1687	17
632	20241119	093100	8378723	1686	1686	1686	1686	38
633	20241119	093000	8314655	1686	1685	1686	1684	933
634	20241119	092900	6743474	1686	1685	1686	1684	175
635	20241119	092800	6448769	1685	1684	1685	1684	612
636	20241119	092700	5418049	1684	1684	1684	1684	0
637	20241119	092600	5418049	1684	1684	1684	1684	1
638	20241119	092500	5416365	1682	1685	1685	1682	4
639	20241119	092400	5409630	1686	1686	1686	1686	1
640	20241119	092300	5407944	1686	1686	1686	1686	1
641	20241119	092200	5406258	1687	1687	1687	1687	1
642	20241119	092100	5404571	1675	1689	1689	1674	74
643	20241119	092000	5280538	1689	1684	1689	1684	191
644	20241119	091900	4958721	1683	1683	1683	1681	11
645	20241119	091800	4940218	1684	1684	1684	1684	1
646	20241119	091700	4938534	1683	1682	1683	1682	55
647	20241119	091600	4845979	1682	1682	1682	1682	0
648	20241119	091500	4845979	1682	1681	1682	1681	34
649	20241119	091400	4788792	1675	1679	1679	1675	59
650	20241119	091300	4689957	1680	1681	1681	1680	18
651	20241119	091200	4659700	1681	1681	1681	1681	0
652	20241119	091100	4659700	1681	1681	1682	1677	17
653	20241119	091000	4631130	1680	1681	1682	1680	1306
654	20241119	090900	2436046	1680	1680	1680	1680	10
655	20241119	090800	2419246	1682	1682	1682	1682	0
656	20241119	090700	2419246	1682	1684	1684	1682	1023
657	20241119	090600	697534	1683	1680	1684	1680	75
658	20241119	090500	571515	1680	1673	1680	1673	11
659	20241119	090400	553105	1673	1673	1673	1673	7
660	20241119	090300	541394	1673	1678	1678	1673	11
661	20241119	090200	522970	1680	1677	1680	1677	8
662	20241119	090100	509539	1677	1675	1677	1675	15
663	20241119	090000	484395	1675	1670	1675	1670	290