KissMeData/168330/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202100	25520441	1349	1349	1349	1349	60
3	20241119	202000	25520441	1349	1349	1349	1349	0
4	20241119	201900	25520441	1349	1349	1349	1349	0
5	20241119	201800	25520441	1349	1349	1349	1349	0
6	20241119	201700	25520441	1349	1349	1349	1349	0
7	20241119	201600	25520441	1349	1349	1349	1349	0
8	20241119	201500	25520441	1349	1349	1349	1349	0
9	20241119	201400	25520441	1349	1349	1349	1349	0
10	20241119	201300	25520441	1349	1349	1349	1349	0
11	20241119	201200	25520441	1349	1349	1349	1349	0
12	20241119	201100	25520441	1349	1349	1349	1349	0
13	20241119	201000	25520441	1349	1349	1349	1349	0
14	20241119	200900	25520441	1349	1349	1349	1349	0
15	20241119	200800	25520441	1349	1349	1349	1349	0
16	20241119	200700	25520441	1349	1349	1349	1349	0
17	20241119	200600	25520441	1349	1349	1349	1349	0
18	20241119	200500	25520441	1349	1349	1349	1349	0
19	20241119	200400	25520441	1349	1349	1349	1349	0
20	20241119	200300	25520441	1349	1349	1349	1349	0
21	20241119	200200	25520441	1349	1349	1349	1349	0
22	20241119	200100	25520441	1349	1349	1349	1349	0
23	20241119	200000	25520441	1349	1349	1349	1349	0
24	20241119	195900	25520441	1349	1349	1349	1349	0
25	20241119	195800	25520441	1349	1349	1349	1349	0
26	20241119	195700	25520441	1349	1349	1349	1349	0
27	20241119	195600	25520441	1349	1349	1349	1349	0
28	20241119	195500	25520441	1349	1349	1349	1349	0
29	20241119	195400	25520441	1349	1349	1349	1349	0
30	20241119	195300	25520441	1349	1349	1349	1349	0
31	20241119	195200	25520441	1349	1349	1349	1349	0
32	20241119	195100	25520441	1349	1349	1349	1349	60
33	20241119	195000	25520441	1349	1349	1349	1349	0
34	20241119	194900	25520441	1349	1349	1349	1349	0
35	20241119	194800	25520441	1349	1349	1349	1349	0
36	20241119	194700	25520441	1349	1349	1349	1349	0
37	20241119	194600	25520441	1349	1349	1349	1349	0
38	20241119	194500	25520441	1349	1349	1349	1349	0
39	20241119	194400	25520441	1349	1349	1349	1349	0
40	20241119	194300	25520441	1349	1349	1349	1349	0
41	20241119	194200	25520441	1349	1349	1349	1349	0
42	20241119	194100	25520441	1349	1349	1349	1349	0
43	20241119	194000	25520441	1349	1349	1349	1349	0
44	20241119	193900	25520441	1349	1349	1349	1349	0
45	20241119	193800	25520441	1349	1349	1349	1349	0
46	20241119	193700	25520441	1349	1349	1349	1349	0
47	20241119	193600	25520441	1349	1349	1349	1349	0
48	20241119	193500	25520441	1349	1349	1349	1349	0
49	20241119	193400	25520441	1349	1349	1349	1349	0
50	20241119	193300	25520441	1349	1349	1349	1349	0
51	20241119	193200	25520441	1349	1349	1349	1349	0
52	20241119	193100	25520441	1349	1349	1349	1349	0
53	20241119	193000	25520441	1349	1349	1349	1349	0
54	20241119	192900	25520441	1349	1349	1349	1349	0
55	20241119	192800	25520441	1349	1349	1349	1349	0
56	20241119	192700	25520441	1349	1349	1349	1349	0
57	20241119	192600	25520441	1349	1349	1349	1349	0
58	20241119	192500	25520441	1349	1349	1349	1349	0
59	20241119	192400	25520441	1349	1349	1349	1349	0
60	20241119	192300	25520441	1349	1349	1349	1349	0
61	20241119	192200	25520441	1349	1349	1349	1349	0
62	20241119	192100	25520441	1349	1349	1349	1349	60
63	20241119	192000	25520441	1349	1349	1349	1349	0
64	20241119	191900	25520441	1349	1349	1349	1349	0
65	20241119	191800	25520441	1349	1349	1349	1349	0
66	20241119	191700	25520441	1349	1349	1349	1349	0
67	20241119	191600	25520441	1349	1349	1349	1349	0
68	20241119	191500	25520441	1349	1349	1349	1349	0
69	20241119	191400	25520441	1349	1349	1349	1349	0
70	20241119	191300	25520441	1349	1349	1349	1349	0
71	20241119	191200	25520441	1349	1349	1349	1349	0
72	20241119	191100	25520441	1349	1349	1349	1349	0
73	20241119	191000	25520441	1349	1349	1349	1349	0
74	20241119	190900	25520441	1349	1349	1349	1349	0
75	20241119	190800	25520441	1349	1349	1349	1349	0
76	20241119	190700	25520441	1349	1349	1349	1349	0
77	20241119	190600	25520441	1349	1349	1349	1349	0
78	20241119	190500	25520441	1349	1349	1349	1349	0
79	20241119	190400	25520441	1349	1349	1349	1349	0
80	20241119	190300	25520441	1349	1349	1349	1349	0
81	20241119	190200	25520441	1349	1349	1349	1349	0
82	20241119	190100	25520441	1349	1349	1349	1349	0
83	20241119	190000	25520441	1349	1349	1349	1349	0
84	20241119	185900	25520441	1349	1349	1349	1349	0
85	20241119	185800	25520441	1349	1349	1349	1349	0
86	20241119	185700	25520441	1349	1349	1349	1349	0
87	20241119	185600	25520441	1349	1349	1349	1349	0
88	20241119	185500	25520441	1349	1349	1349	1349	0
89	20241119	185400	25520441	1349	1349	1349	1349	0
90	20241119	185300	25520441	1349	1349	1349	1349	0
91	20241119	185200	25520441	1349	1349	1349	1349	0
92	20241119	185100	25520441	1349	1349	1349	1349	60
93	20241119	185000	25520441	1349	1349	1349	1349	0
94	20241119	184900	25520441	1349	1349	1349	1349	0
95	20241119	184800	25520441	1349	1349	1349	1349	0
96	20241119	184700	25520441	1349	1349	1349	1349	0
97	20241119	184600	25520441	1349	1349	1349	1349	0
98	20241119	184500	25520441	1349	1349	1349	1349	0
99	20241119	184400	25520441	1349	1349	1349	1349	0
100	20241119	184300	25520441	1349	1349	1349	1349	0
101	20241119	184200	25520441	1349	1349	1349	1349	0
102	20241119	184100	25520441	1349	1349	1349	1349	0
103	20241119	184000	25520441	1349	1349	1349	1349	0
104	20241119	183900	25520441	1349	1349	1349	1349	0
105	20241119	183800	25520441	1349	1349	1349	1349	0
106	20241119	183700	25520441	1349	1349	1349	1349	0
107	20241119	183600	25520441	1349	1349	1349	1349	0
108	20241119	183500	25520441	1349	1349	1349	1349	0
109	20241119	183400	25520441	1349	1349	1349	1349	0
110	20241119	183300	25520441	1349	1349	1349	1349	0
111	20241119	183200	25520441	1349	1349	1349	1349	0
112	20241119	183100	25520441	1349	1349	1349	1349	0
113	20241119	183000	25520441	1349	1349	1349	1349	0
114	20241119	182900	25520441	1349	1349	1349	1349	0
115	20241119	182800	25520441	1349	1349	1349	1349	0
116	20241119	182700	25520441	1349	1349	1349	1349	0
117	20241119	182600	25520441	1349	1349	1349	1349	0
118	20241119	182500	25520441	1349	1349	1349	1349	0
119	20241119	182400	25520441	1349	1349	1349	1349	0
120	20241119	182300	25520441	1349	1349	1349	1349	0
121	20241119	182200	25520441	1349	1349	1349	1349	0
122	20241119	182100	25520441	1349	1349	1349	1349	60
123	20241119	182000	25520441	1349	1349	1349	1349	0
124	20241119	181900	25520441	1349	1349	1349	1349	0
125	20241119	181800	25520441	1349	1349	1349	1349	0
126	20241119	181700	25520441	1349	1349	1349	1349	0
127	20241119	181600	25520441	1349	1349	1349	1349	0
128	20241119	181500	25520441	1349	1349	1349	1349	0
129	20241119	181400	25520441	1349	1349	1349	1349	0
130	20241119	181300	25520441	1349	1349	1349	1349	0
131	20241119	181200	25520441	1349	1349	1349	1349	0
132	20241119	181100	25520441	1349	1349	1349	1349	0
133	20241119	181000	25520441	1349	1349	1349	1349	0
134	20241119	180900	25520441	1349	1349	1349	1349	0
135	20241119	180800	25520441	1349	1349	1349	1349	0
136	20241119	180700	25520441	1349	1349	1349	1349	0
137	20241119	180600	25520441	1349	1349	1349	1349	0
138	20241119	180500	25520441	1349	1349	1349	1349	0
139	20241119	180400	25520441	1349	1349	1349	1349	0
140	20241119	180300	25520441	1349	1349	1349	1349	0
141	20241119	180200	25520441	1349	1349	1349	1349	0
142	20241119	180100	25520441	1349	1349	1349	1349	0
143	20241119	180000	25520441	1349	1349	1349	1349	0
144	20241119	175900	25520441	1349	1349	1349	1349	0
145	20241119	175800	25520441	1349	1349	1349	1349	0
146	20241119	175700	25520441	1349	1349	1349	1349	0
147	20241119	175600	25520441	1349	1349	1349	1349	0
148	20241119	175500	25520441	1349	1349	1349	1349	0
149	20241119	175400	25520441	1349	1349	1349	1349	0
150	20241119	175300	25520441	1349	1349	1349	1349	0
151	20241119	175200	25520441	1349	1349	1349	1349	0
152	20241119	175100	25520441	1349	1349	1349	1349	60
153	20241119	175000	25520441	1349	1349	1349	1349	0
154	20241119	174900	25520441	1349	1349	1349	1349	0
155	20241119	174800	25520441	1349	1349	1349	1349	0
156	20241119	174700	25520441	1349	1349	1349	1349	0
157	20241119	174600	25520441	1349	1349	1349	1349	0
158	20241119	174500	25520441	1349	1349	1349	1349	0
159	20241119	174400	25520441	1349	1349	1349	1349	0
160	20241119	174300	25520441	1349	1349	1349	1349	0
161	20241119	174200	25520441	1349	1349	1349	1349	0
162	20241119	174100	25520441	1349	1349	1349	1349	0
163	20241119	174000	25520441	1349	1349	1349	1349	0
164	20241119	173900	25520441	1349	1349	1349	1349	0
165	20241119	173800	25520441	1349	1349	1349	1349	0
166	20241119	173700	25520441	1349	1349	1349	1349	0
167	20241119	173600	25520441	1349	1349	1349	1349	0
168	20241119	173500	25520441	1349	1349	1349	1349	0
169	20241119	173400	25520441	1349	1349	1349	1349	0
170	20241119	173300	25520441	1349	1349	1349	1349	0
171	20241119	173200	25520441	1349	1349	1349	1349	0
172	20241119	173100	25520441	1349	1349	1349	1349	0
173	20241119	173000	25520441	1349	1349	1349	1349	0
174	20241119	172900	25520441	1349	1349	1349	1349	0
175	20241119	172800	25520441	1349	1349	1349	1349	0
176	20241119	172700	25520441	1349	1349	1349	1349	0
177	20241119	172600	25520441	1349	1349	1349	1349	0
178	20241119	172500	25520441	1349	1349	1349	1349	0
179	20241119	172400	25520441	1349	1349	1349	1349	0
180	20241119	172300	25520441	1349	1349	1349	1349	0
181	20241119	172200	25520441	1349	1349	1349	1349	0
182	20241119	172100	25520441	1349	1349	1349	1349	60
183	20241119	172000	25520441	1349	1349	1349	1349	0
184	20241119	171900	25520441	1349	1349	1349	1349	0
185	20241119	171800	25520441	1349	1349	1349	1349	0
186	20241119	171700	25520441	1349	1349	1349	1349	0
187	20241119	171600	25520441	1349	1349	1349	1349	0
188	20241119	171500	25520441	1349	1349	1349	1349	0
189	20241119	171400	25520441	1349	1349	1349	1349	0
190	20241119	171300	25520441	1349	1349	1349	1349	0
191	20241119	171200	25520441	1349	1349	1349	1349	0
192	20241119	171100	25520441	1349	1349	1349	1349	0
193	20241119	171000	25520441	1349	1349	1349	1349	0
194	20241119	170900	25520441	1349	1349	1349	1349	0
195	20241119	170800	25520441	1349	1349	1349	1349	0
196	20241119	170700	25520441	1349	1349	1349	1349	0
197	20241119	170600	25520441	1349	1349	1349	1349	0
198	20241119	170500	25520441	1349	1349	1349	1349	0
199	20241119	170400	25520441	1349	1349	1349	1349	0
200	20241119	170300	25520441	1349	1349	1349	1349	0
201	20241119	170200	25520441	1349	1349	1349	1349	0
202	20241119	170100	25520441	1349	1349	1349	1349	0
203	20241119	170000	25520441	1349	1349	1349	1349	0
204	20241119	165900	25520441	1349	1349	1349	1349	0
205	20241119	165800	25520441	1349	1349	1349	1349	0
206	20241119	165700	25520441	1349	1349	1349	1349	0
207	20241119	165600	25520441	1349	1349	1349	1349	0
208	20241119	165500	25520441	1349	1349	1349	1349	0
209	20241119	165400	25520441	1349	1349	1349	1349	0
210	20241119	165300	25520441	1349	1349	1349	1349	0
211	20241119	165200	25520441	1349	1349	1349	1349	0
212	20241119	165100	25520441	1349	1349	1349	1349	60
213	20241119	165000	25520441	1349	1349	1349	1349	0
214	20241119	164900	25520441	1349	1349	1349	1349	0
215	20241119	164800	25520441	1349	1349	1349	1349	0
216	20241119	164700	25520441	1349	1349	1349	1349	0
217	20241119	164600	25520441	1349	1349	1349	1349	0
218	20241119	164500	25520441	1349	1349	1349	1349	0
219	20241119	164400	25520441	1349	1349	1349	1349	0
220	20241119	164300	25520441	1349	1349	1349	1349	0
221	20241119	164200	25520441	1349	1349	1349	1349	0
222	20241119	164100	25520441	1349	1349	1349	1349	0
223	20241119	164000	25520441	1349	1349	1349	1349	0
224	20241119	163900	25520441	1349	1349	1349	1349	0
225	20241119	163800	25520441	1349	1349	1349	1349	0
226	20241119	163700	25520441	1349	1349	1349	1349	0
227	20241119	163600	25520441	1349	1349	1349	1349	0
228	20241119	163500	25520441	1349	1349	1349	1349	0
229	20241119	163400	25520441	1349	1349	1349	1349	0
230	20241119	163300	25520441	1349	1349	1349	1349	0
231	20241119	163200	25520441	1349	1349	1349	1349	0
232	20241119	163100	25520441	1349	1349	1349	1349	0
233	20241119	163000	25520441	1349	1349	1349	1349	0
234	20241119	162900	25520441	1349	1349	1349	1349	0
235	20241119	162800	25520441	1349	1349	1349	1349	0
236	20241119	162700	25520441	1349	1349	1349	1349	0
237	20241119	162600	25520441	1349	1349	1349	1349	0
238	20241119	162500	25520441	1349	1349	1349	1349	0
239	20241119	162400	25520441	1349	1349	1349	1349	0
240	20241119	162300	25520441	1349	1349	1349	1349	0
241	20241119	162200	25520441	1349	1349	1349	1349	0
242	20241119	162100	25520441	1349	1349	1349	1349	60
243	20241119	162000	25520441	1349	1349	1349	1349	0
244	20241119	161900	25520441	1349	1349	1349	1349	0
245	20241119	161800	25520441	1349	1349	1349	1349	0
246	20241119	161700	25520441	1349	1349	1349	1349	0
247	20241119	161600	25520441	1349	1349	1349	1349	0
248	20241119	161500	25520441	1349	1349	1349	1349	0
249	20241119	161400	25520441	1349	1349	1349	1349	0
250	20241119	161300	25520441	1349	1349	1349	1349	0
251	20241119	161200	25520441	1349	1349	1349	1349	0
252	20241119	161100	25520441	1349	1349	1349	1349	0
253	20241119	161000	25520441	1349	1349	1349	1349	0
254	20241119	160900	25520441	1349	1349	1349	1349	0
255	20241119	160800	25520441	1349	1349	1349	1349	0
256	20241119	160700	25520441	1349	1349	1349	1349	0
257	20241119	160600	25520441	1349	1349	1349	1349	0
258	20241119	160500	25520441	1349	1349	1349	1349	0
259	20241119	160400	25520441	1349	1349	1349	1349	0
260	20241119	160300	25520441	1349	1349	1349	1349	0
261	20241119	160200	25520441	1349	1349	1349	1349	0
262	20241119	160100	25520441	1349	1349	1349	1349	0
263	20241119	160000	25520441	1349	1349	1349	1349	0
264	20241119	155900	25520441	1349	1349	1349	1349	0
265	20241119	155800	25520441	1349	1349	1349	1349	0
266	20241119	155700	25520441	1349	1349	1349	1349	0
267	20241119	155600	25520441	1349	1349	1349	1349	0
268	20241119	155500	25520441	1349	1349	1349	1349	0
269	20241119	155400	25520441	1349	1349	1349	1349	0
270	20241119	155300	25520441	1349	1349	1349	1349	0
271	20241119	155200	25520441	1349	1349	1349	1349	0
272	20241119	155100	25520441	1349	1349	1349	1349	60
273	20241119	155000	25520441	1349	1349	1349	1349	0
274	20241119	154900	25520441	1349	1349	1349	1349	0
275	20241119	154800	25520441	1349	1349	1349	1349	0
276	20241119	154700	25520441	1349	1349	1349	1349	0
277	20241119	154600	25520441	1349	1349	1349	1349	0
278	20241119	154500	25520441	1349	1349	1349	1349	0
279	20241119	154400	25520441	1349	1349	1349	1349	0
280	20241119	154300	25520441	1349	1349	1349	1349	0
281	20241119	154200	25520441	1349	1349	1349	1349	0
282	20241119	154100	25520441	1349	1349	1349	1349	0
283	20241119	154000	25520441	1349	1349	1349	1349	0
284	20241119	153900	25520441	1349	1349	1349	1349	0
285	20241119	153800	25520441	1349	1349	1349	1349	0
286	20241119	153700	25520441	1349	1349	1349	1349	0
287	20241119	153600	25520441	1349	1349	1349	1349	0
288	20241119	153500	25520441	1349	1349	1349	1349	0
289	20241119	153400	25520441	1349	1349	1349	1349	0
290	20241119	153300	25520441	1349	1349	1349	1349	0
291	20241119	153200	25520441	1349	1349	1349	1349	0
292	20241119	153100	25520441	1349	1349	1349	1349	0
293	20241119	153000	25520441	1349	1349	1349	1349	60
294	20241119	152900	25439501	1349	1349	1349	1349	0
295	20241119	152800	25439501	1349	1349	1349	1349	0
296	20241119	152700	25439501	1349	1349	1349	1349	0
297	20241119	152600	25439501	1349	1349	1349	1349	0
298	20241119	152500	25439501	1349	1349	1349	1349	0
299	20241119	152400	25439501	1349	1349	1349	1349	0
300	20241119	152300	25439501	1349	1349	1349	1349	0
301	20241119	152200	25439501	1349	1349	1349	1349	0
302	20241119	152100	25439501	1349	1349	1349	1349	0
303	20241119	152000	25439501	1349	1349	1349	1349	0
304	20241119	151900	25439501	1349	1349	1349	1349	0
305	20241119	151800	25439501	1349	1349	1349	1349	1100
306	20241119	151700	23955601	1352	1352	1352	1352	0
307	20241119	151600	23955601	1352	1352	1352	1352	0
308	20241119	151500	23955601	1352	1352	1352	1352	0
309	20241119	151400	23955601	1352	1352	1352	1352	0
310	20241119	151300	23955601	1352	1352	1352	1352	0
311	20241119	151200	23955601	1352	1352	1352	1352	0
312	20241119	151100	23955601	1352	1352	1352	1352	0
313	20241119	151000	23955601	1352	1352	1352	1352	0
314	20241119	150900	23955601	1352	1352	1352	1352	0
315	20241119	150800	23955601	1352	1352	1352	1352	0
316	20241119	150700	23955601	1352	1352	1352	1352	0
317	20241119	150600	23955601	1352	1352	1352	1352	0
318	20241119	150500	23955601	1352	1352	1352	1352	0
319	20241119	150400	23955601	1352	1352	1352	1352	0
320	20241119	150300	23955601	1352	1352	1352	1352	0
321	20241119	150200	23955601	1352	1352	1352	1352	0
322	20241119	150100	23955601	1352	1352	1352	1352	0
323	20241119	150000	23955601	1352	1352	1352	1352	100
324	20241119	145900	23820401	1352	1352	1352	1352	46
325	20241119	145800	23758209	1352	1352	1352	1352	0
326	20241119	145700	23758209	1352	1352	1352	1352	0
327	20241119	145600	23758209	1352	1352	1352	1352	0
328	20241119	145500	23758209	1352	1352	1352	1352	1
329	20241119	145400	23756857	1350	1350	1350	1350	0
330	20241119	145300	23756857	1350	1350	1350	1350	0
331	20241119	145200	23756857	1350	1350	1350	1350	0
332	20241119	145100	23756857	1350	1350	1350	1350	274
333	20241119	145000	23386957	1349	1349	1349	1349	0
334	20241119	144900	23386957	1349	1349	1349	1349	0
335	20241119	144800	23386957	1349	1349	1349	1349	0
336	20241119	144700	23386957	1349	1349	1349	1349	0
337	20241119	144600	23386957	1349	1349	1349	1349	0
338	20241119	144500	23386957	1349	1349	1349	1349	0
339	20241119	144400	23386957	1349	1349	1349	1349	0
340	20241119	144300	23386957	1349	1349	1349	1349	0
341	20241119	144200	23386957	1349	1349	1349	1349	0
342	20241119	144100	23386957	1349	1349	1349	1349	0
343	20241119	144000	23386957	1349	1349	1349	1349	0
344	20241119	143900	23386957	1349	1349	1349	1349	0
345	20241119	143800	23386957	1349	1349	1349	1349	0
346	20241119	143700	23386957	1349	1349	1349	1349	0
347	20241119	143600	23386957	1349	1349	1349	1349	0
348	20241119	143500	23386957	1349	1349	1349	1349	0
349	20241119	143400	23386957	1349	1349	1349	1349	0
350	20241119	143300	23386957	1349	1349	1349	1349	0
351	20241119	143200	23386957	1349	1349	1349	1349	0
352	20241119	143100	23386957	1349	1349	1349	1349	0
353	20241119	143000	23386957	1349	1349	1349	1349	162
354	20241119	142900	23168419	1349	1349	1349	1349	0
355	20241119	142800	23168419	1349	1349	1349	1349	0
356	20241119	142700	23168419	1349	1349	1349	1349	0
357	20241119	142600	23168419	1349	1349	1349	1349	0
358	20241119	142500	23168419	1349	1349	1349	1349	0
359	20241119	142400	23168419	1349	1349	1349	1349	0
360	20241119	142300	23168419	1349	1349	1349	1349	0
361	20241119	142200	23168419	1349	1349	1349	1349	0
362	20241119	142100	23168419	1349	1349	1349	1349	0
363	20241119	142000	23168419	1349	1349	1349	1349	0
364	20241119	141900	23168419	1349	1349	1349	1349	100
365	20241119	141800	23033519	1350	1350	1350	1350	400
366	20241119	141700	22493519	1349	1349	1349	1349	0
367	20241119	141600	22493519	1349	1352	1352	1349	3338
368	20241119	141500	17987542	1352	1352	1352	1352	45
369	20241119	141400	17926702	1351	1351	1351	1351	0
370	20241119	141300	17926702	1351	1351	1351	1351	0
371	20241119	141200	17926702	1351	1351	1351	1351	0
372	20241119	141100	17926702	1351	1351	1351	1351	0
373	20241119	141000	17926702	1351	1351	1351	1351	0
374	20241119	140900	17926702	1351	1351	1351	1351	0
375	20241119	140800	17926702	1351	1351	1351	1351	0
376	20241119	140700	17926702	1351	1351	1351	1351	0
377	20241119	140600	17926702	1351	1351	1351	1351	0
378	20241119	140500	17926702	1351	1351	1351	1351	0
379	20241119	140400	17926702	1351	1351	1351	1351	0
380	20241119	140300	17926702	1351	1351	1351	1351	0
381	20241119	140200	17926702	1351	1351	1351	1351	0
382	20241119	140100	17926702	1351	1351	1351	1351	0
383	20241119	140000	17926702	1351	1351	1351	1351	0
384	20241119	135900	17926702	1351	1351	1351	1351	0
385	20241119	135800	17926702	1351	1351	1351	1351	0
386	20241119	135700	17926702	1351	1351	1351	1351	0
387	20241119	135600	17926702	1351	1351	1351	1351	0
388	20241119	135500	17926702	1351	1351	1351	1351	0
389	20241119	135400	17926702	1351	1351	1351	1351	0
390	20241119	135300	17926702	1351	1351	1351	1351	0
391	20241119	135200	17926702	1351	1351	1351	1351	0
392	20241119	135100	17926702	1351	1351	1351	1351	0
393	20241119	135000	17926702	1351	1351	1351	1351	1
394	20241119	134900	17925351	1348	1348	1348	1348	0
395	20241119	134800	17925351	1348	1348	1348	1348	0
396	20241119	134700	17925351	1348	1348	1348	1348	0
397	20241119	134600	17925351	1348	1348	1348	1348	0
398	20241119	134500	17925351	1348	1348	1348	1348	0
399	20241119	134400	17925351	1348	1348	1348	1348	0
400	20241119	134300	17925351	1348	1348	1348	1348	0
401	20241119	134200	17925351	1348	1348	1348	1348	0
402	20241119	134100	17925351	1348	1348	1348	1348	0
403	20241119	134000	17925351	1348	1348	1348	1348	0
404	20241119	133900	17925351	1348	1348	1348	1348	0
405	20241119	133800	17925351	1348	1348	1348	1348	0
406	20241119	133700	17925351	1348	1348	1348	1348	0
407	20241119	133600	17925351	1348	1348	1348	1348	0
408	20241119	133500	17925351	1348	1348	1348	1348	0
409	20241119	133400	17925351	1348	1348	1348	1348	0
410	20241119	133300	17925351	1348	1348	1348	1348	0
411	20241119	133200	17925351	1348	1348	1348	1348	0
412	20241119	133100	17925351	1348	1348	1348	1348	0
413	20241119	133000	17925351	1348	1348	1348	1348	0
414	20241119	132900	17925351	1348	1348	1348	1348	0
415	20241119	132800	17925351	1348	1348	1348	1348	0
416	20241119	132700	17925351	1348	1348	1348	1348	0
417	20241119	132600	17925351	1348	1348	1348	1348	0
418	20241119	132500	17925351	1348	1348	1348	1348	0
419	20241119	132400	17925351	1348	1348	1348	1348	0
420	20241119	132300	17925351	1348	1348	1348	1348	0
421	20241119	132200	17925351	1348	1348	1348	1348	0
422	20241119	132100	17925351	1348	1348	1348	1348	0
423	20241119	132000	17925351	1348	1348	1348	1348	0
424	20241119	131900	17925351	1348	1348	1348	1348	0
425	20241119	131800	17925351	1348	1348	1348	1348	0
426	20241119	131700	17925351	1348	1348	1348	1348	191
427	20241119	131600	17667883	1351	1351	1351	1351	0
428	20241119	131500	17667883	1351	1351	1351	1351	0
429	20241119	131400	17667883	1351	1351	1351	1351	0
430	20241119	131300	17667883	1351	1351	1351	1351	0
431	20241119	131200	17667883	1351	1351	1351	1351	2
432	20241119	131100	17665181	1351	1351	1351	1351	2
433	20241119	131000	17662479	1351	1351	1351	1351	1
434	20241119	130900	17661128	1351	1351	1351	1351	0
435	20241119	130800	17661128	1351	1351	1351	1351	0
436	20241119	130700	17661128	1351	1351	1351	1351	1
437	20241119	130600	17659777	1348	1348	1348	1348	0
438	20241119	130500	17659777	1348	1348	1348	1348	0
439	20241119	130400	17659777	1348	1348	1348	1348	514
440	20241119	130300	16966905	1348	1348	1348	1348	0
441	20241119	130200	16966905	1348	1348	1348	1348	0
442	20241119	130100	16966905	1348	1348	1348	1348	212
443	20241119	130000	16681129	1348	1348	1348	1348	0
444	20241119	125900	16681129	1348	1348	1348	1348	0
445	20241119	125800	16681129	1348	1348	1348	1348	0
446	20241119	125700	16681129	1348	1348	1348	1348	0
447	20241119	125600	16681129	1348	1348	1348	1348	0
448	20241119	125500	16681129	1348	1348	1348	1348	0
449	20241119	125400	16681129	1348	1348	1348	1348	2
450	20241119	125300	16678433	1348	1348	1348	1348	3
451	20241119	125200	16674389	1348	1346	1348	1346	12
452	20241119	125100	16658235	1348	1348	1348	1348	2
453	20241119	125000	16655539	1348	1348	1348	1348	2
454	20241119	124900	16652843	1348	1348	1348	1348	2
455	20241119	124800	16650147	1348	1348	1348	1348	2
456	20241119	124700	16647451	1348	1348	1348	1348	1
457	20241119	124600	16646103	1348	1347	1348	1347	2
458	20241119	124500	16643408	1347	1347	1347	1347	1
459	20241119	124400	16642061	1347	1347	1347	1347	2
460	20241119	124300	16639367	1347	1347	1347	1347	1
461	20241119	124200	16638020	1347	1347	1347	1347	1
462	20241119	124100	16636673	1347	1347	1347	1347	1
463	20241119	124000	16635326	1347	1347	1347	1347	2
464	20241119	123900	16632632	1347	1347	1347	1347	1
465	20241119	123800	16631285	1348	1348	1348	1348	1
466	20241119	123700	16629937	1346	1346	1346	1346	0
467	20241119	123600	16629937	1346	1346	1346	1346	0
468	20241119	123500	16629937	1346	1346	1346	1346	0
469	20241119	123400	16629937	1346	1346	1346	1346	1226
470	20241119	123300	14979741	1346	1346	1346	1346	0
471	20241119	123200	14979741	1346	1346	1346	1346	0
472	20241119	123100	14979741	1346	1346	1346	1346	15
473	20241119	123000	14959551	1346	1346	1346	1346	1
474	20241119	122900	14958205	1346	1346	1346	1346	0
475	20241119	122800	14958205	1346	1346	1346	1346	0
476	20241119	122700	14958205	1346	1346	1346	1346	4
477	20241119	122600	14952821	1346	1346	1346	1346	0
478	20241119	122500	14952821	1346	1346	1346	1346	0
479	20241119	122400	14952821	1346	1346	1346	1346	0
480	20241119	122300	14952821	1346	1346	1346	1346	0
481	20241119	122200	14952821	1346	1348	1348	1346	1542
482	20241119	122100	12875735	1350	1350	1350	1350	1
483	20241119	122000	12874385	1351	1350	1351	1350	2
484	20241119	121900	12871684	1352	1350	1352	1350	3
485	20241119	121800	12867631	1349	1349	1352	1349	24
486	20241119	121700	12835211	1347	1347	1347	1346	3
487	20241119	121600	12831171	1347	1345	1347	1345	3
488	20241119	121500	12827133	1345	1345	1345	1345	1
489	20241119	121400	12825788	1344	1344	1344	1344	0
490	20241119	121300	12825788	1344	1344	1344	1344	0
491	20241119	121200	12825788	1344	1343	1344	1343	1524
492	20241119	121100	10778272	1341	1341	1341	1341	0
493	20241119	121000	10778272	1341	1341	1341	1341	0
494	20241119	120900	10778272	1341	1341	1341	1341	0
495	20241119	120800	10778272	1341	1341	1341	1341	0
496	20241119	120700	10778272	1341	1341	1341	1341	1
497	20241119	120600	10776931	1341	1341	1341	1341	0
498	20241119	120500	10776931	1341	1341	1341	1341	0
499	20241119	120400	10776931	1341	1341	1341	1341	0
500	20241119	120300	10776931	1341	1341	1341	1341	0
501	20241119	120200	10776931	1341	1341	1341	1341	0
502	20241119	120100	10776931	1341	1341	1341	1341	12
503	20241119	120000	10760839	1341	1341	1341	1341	0
504	20241119	115900	10760839	1341	1341	1341	1341	0
505	20241119	115800	10760839	1341	1341	1341	1341	0
506	20241119	115700	10760839	1341	1341	1341	1341	0
507	20241119	115600	10760839	1341	1341	1341	1341	39
508	20241119	115500	10708540	1342	1342	1342	1342	0
509	20241119	115400	10708540	1342	1342	1342	1342	0
510	20241119	115300	10708540	1342	1342	1342	1342	0
511	20241119	115200	10708540	1342	1342	1342	1342	0
512	20241119	115100	10708540	1342	1342	1342	1342	0
513	20241119	115000	10708540	1342	1344	1344	1341	1895
514	20241119	114900	8165077	1344	1344	1344	1344	0
515	20241119	114800	8165077	1344	1344	1344	1344	0
516	20241119	114700	8165077	1344	1344	1344	1344	0
517	20241119	114600	8165077	1344	1344	1344	1344	0
518	20241119	114500	8165077	1344	1344	1344	1344	0
519	20241119	114400	8165077	1344	1344	1344	1344	0
520	20241119	114300	8165077	1344	1344	1344	1344	0
521	20241119	114200	8165077	1344	1344	1344	1344	0
522	20241119	114100	8165077	1344	1344	1344	1344	1
523	20241119	114000	8163733	1346	1346	1346	1346	0
524	20241119	113900	8163733	1346	1346	1346	1346	0
525	20241119	113800	8163733	1346	1346	1346	1346	0
526	20241119	113700	8163733	1346	1346	1346	1346	0
527	20241119	113600	8163733	1346	1346	1346	1346	0
528	20241119	113500	8163733	1346	1346	1346	1346	0
529	20241119	113400	8163733	1346	1346	1346	1346	0
530	20241119	113300	8163733	1346	1346	1346	1346	0
531	20241119	113200	8163733	1346	1346	1346	1346	0
532	20241119	113100	8163733	1346	1346	1346	1346	0
533	20241119	113000	8163733	1346	1346	1346	1346	0
534	20241119	112900	8163733	1346	1346	1346	1346	0
535	20241119	112800	8163733	1346	1346	1346	1346	0
536	20241119	112700	8163733	1346	1346	1346	1346	0
537	20241119	112600	8163733	1346	1346	1346	1346	0
538	20241119	112500	8163733	1346	1346	1346	1346	0
539	20241119	112400	8163733	1346	1346	1346	1346	0
540	20241119	112300	8163733	1346	1346	1346	1346	0
541	20241119	112200	8163733	1346	1346	1346	1346	0
542	20241119	112100	8163733	1346	1346	1346	1346	0
543	20241119	112000	8163733	1346	1346	1346	1346	0
544	20241119	111900	8163733	1346	1346	1346	1346	0
545	20241119	111800	8163733	1346	1346	1346	1346	0
546	20241119	111700	8163733	1346	1346	1346	1346	0
547	20241119	111600	8163733	1346	1346	1346	1346	0
548	20241119	111500	8163733	1346	1346	1346	1346	0
549	20241119	111400	8163733	1346	1346	1346	1346	1
550	20241119	111300	8162387	1343	1343	1343	1343	523
551	20241119	111200	7459998	1343	1343	1343	1343	0
552	20241119	111100	7459998	1343	1343	1343	1343	0
553	20241119	111000	7459998	1343	1343	1343	1343	0
554	20241119	110900	7459998	1343	1343	1343	1343	0
555	20241119	110800	7459998	1343	1343	1343	1343	0
556	20241119	110700	7459998	1343	1343	1343	1343	0
557	20241119	110600	7459998	1343	1343	1343	1343	0
558	20241119	110500	7459998	1343	1343	1343	1343	0
559	20241119	110400	7459998	1343	1343	1343	1343	0
560	20241119	110300	7459998	1343	1343	1343	1343	0
561	20241119	110200	7459998	1343	1343	1343	1343	0
562	20241119	110100	7459998	1343	1343	1343	1343	0
563	20241119	110000	7459998	1343	1343	1343	1343	0
564	20241119	105900	7459998	1343	1343	1343	1343	0
565	20241119	105800	7459998	1343	1343	1343	1343	0
566	20241119	105700	7459998	1343	1343	1343	1343	0
567	20241119	105600	7459998	1343	1343	1343	1343	0
568	20241119	105500	7459998	1343	1343	1343	1343	0
569	20241119	105400	7459998	1343	1343	1343	1343	0
570	20241119	105300	7459998	1343	1343	1343	1343	0
571	20241119	105200	7459998	1343	1343	1343	1343	0
572	20241119	105100	7459998	1343	1343	1343	1343	0
573	20241119	105000	7459998	1343	1343	1343	1343	0
574	20241119	104900	7459998	1343	1343	1343	1343	0
575	20241119	104800	7459998	1343	1343	1343	1343	22
576	20241119	104700	7430452	1343	1343	1343	1343	0
577	20241119	104600	7430452	1343	1343	1343	1343	0
578	20241119	104500	7430452	1343	1343	1343	1343	1
579	20241119	104400	7429109	1343	1343	1343	1343	0
580	20241119	104300	7429109	1343	1343	1343	1343	0
581	20241119	104200	7429109	1343	1343	1343	1343	0
582	20241119	104100	7429109	1343	1343	1343	1343	0
583	20241119	104000	7429109	1343	1343	1343	1343	0
584	20241119	103900	7429109	1343	1343	1343	1343	0
585	20241119	103800	7429109	1343	1343	1343	1343	5
586	20241119	103700	7422394	1343	1343	1343	1343	0
587	20241119	103600	7422394	1343	1343	1343	1343	0
588	20241119	103500	7422394	1343	1343	1343	1343	0
589	20241119	103400	7422394	1343	1343	1343	1343	0
590	20241119	103300	7422394	1343	1343	1343	1343	0
591	20241119	103200	7422394	1343	1343	1343	1343	0
592	20241119	103100	7422394	1343	1343	1343	1343	0
593	20241119	103000	7422394	1343	1343	1343	1343	62
594	20241119	102900	7339128	1342	1342	1342	1342	789
595	20241119	102800	6280290	1340	1340	1340	1340	0
596	20241119	102700	6280290	1340	1340	1340	1340	0
597	20241119	102600	6280290	1340	1340	1340	1340	0
598	20241119	102500	6280290	1340	1340	1340	1340	0
599	20241119	102400	6280290	1340	1346	1346	1340	915
600	20241119	102300	5050565	1348	1348	1348	1348	0
601	20241119	102200	5050565	1348	1348	1348	1348	0
602	20241119	102100	5050565	1348	1348	1348	1348	0
603	20241119	102000	5050565	1348	1348	1348	1348	81
604	20241119	101900	4941377	1348	1352	1352	1348	5
605	20241119	101800	4934633	1347	1346	1351	1345	22
606	20241119	101700	4904982	1346	1347	1351	1345	534
607	20241119	101600	4183601	1351	1349	1351	1347	53
608	20241119	101500	4112008	1347	1347	1347	1347	15
609	20241119	101400	4091803	1351	1346	1351	1346	101
610	20241119	101300	3955360	1346	1344	1346	1344	3
611	20241119	101200	3951325	1342	1343	1343	1342	9
612	20241119	101100	3939244	1343	1343	1343	1343	0
613	20241119	101000	3939244	1343	1343	1343	1343	0
614	20241119	100900	3939244	1343	1343	1343	1343	0
615	20241119	100800	3939244	1343	1343	1343	1343	0
616	20241119	100700	3939244	1343	1343	1343	1343	0
617	20241119	100600	3939244	1343	1343	1343	1343	0
618	20241119	100500	3939244	1343	1343	1343	1343	0
619	20241119	100400	3939244	1343	1343	1343	1343	0
620	20241119	100300	3939244	1343	1343	1343	1343	0
621	20241119	100200	3939244	1343	1343	1343	1343	0
622	20241119	100100	3939244	1343	1343	1343	1343	0
623	20241119	100000	3939244	1343	1343	1343	1343	0
624	20241119	095900	3939244	1343	1343	1343	1343	2
625	20241119	095800	3936558	1344	1344	1344	1344	0
626	20241119	095700	3936558	1344	1343	1344	1343	3
627	20241119	095600	3932527	1340	1340	1340	1340	2
628	20241119	095500	3929847	1340	1339	1351	1339	28
629	20241119	095400	3892142	1340	1342	1350	1340	316
630	20241119	095300	3465978	1344	1344	1344	1344	12
631	20241119	095200	3449850	1344	1342	1347	1342	42
632	20241119	095100	3393466	1342	1348	1348	1342	157
633	20241119	095000	3181840	1348	1348	1348	1348	1
634	20241119	094900	3180492	1342	1342	1342	1342	0
635	20241119	094800	3180492	1342	1342	1342	1342	10
636	20241119	094700	3167072	1340	1340	1340	1340	1
637	20241119	094600	3165732	1348	1348	1348	1348	0
638	20241119	094500	3165732	1348	1348	1348	1348	297
639	20241119	094400	2765376	1340	1340	1340	1340	16
640	20241119	094300	2743936	1340	1340	1340	1340	0
641	20241119	094200	2743936	1340	1340	1340	1340	0
642	20241119	094100	2743936	1340	1339	1340	1339	2
643	20241119	094000	2741257	1348	1347	1348	1347	93
644	20241119	093900	2615937	1333	1333	1333	1333	1
645	20241119	093800	2614604	1348	1348	1348	1348	0
646	20241119	093700	2614604	1348	1348	1348	1348	10
647	20241119	093600	2601124	1348	1348	1348	1348	0
648	20241119	093500	2601124	1348	1348	1348	1348	195
649	20241119	093400	2338264	1349	1348	1349	1348	300
650	20241119	093300	1933834	1349	1335	1349	1333	93
651	20241119	093200	1809779	1335	1335	1335	1335	12
652	20241119	093100	1793759	1335	1335	1339	1335	10
653	20241119	093000	1780397	1335	1335	1339	1335	51
654	20241119	092900	1712156	1335	1335	1335	1335	6
655	20241119	092800	1704146	1335	1335	1335	1335	5
656	20241119	092700	1697471	1335	1335	1335	1335	76
657	20241119	092600	1596011	1339	1339	1339	1339	0
658	20241119	092500	1596011	1339	1339	1339	1339	179
659	20241119	092400	1356330	1339	1339	1339	1339	279
660	20241119	092300	982749	1340	1340	1340	1340	0
661	20241119	092200	982749	1340	1340	1340	1340	0
662	20241119	092100	982749	1340	1340	1340	1340	0
663	20241119	092000	982749	1340	1350	1356	1340	32
664	20241119	091900	939843	1339	1339	1339	1339	1
665	20241119	091800	938504	1341	1345	1345	1340	123
666	20241119	091700	773436	1346	1347	1347	1346	65
667	20241119	091600	685935	1360	1360	1360	1360	0
668	20241119	091500	685935	1360	1359	1360	1359	72
669	20241119	091400	588055	1365	1365	1365	1365	0
670	20241119	091300	588055	1365	1365	1365	1365	0
671	20241119	091200	588055	1365	1365	1365	1365	0
672	20241119	091100	588055	1365	1365	1365	1365	0
673	20241119	091000	588055	1365	1364	1365	1364	141
674	20241119	090900	395698	1363	1363	1363	1363	0
675	20241119	090800	395698	1363	1363	1363	1363	0
676	20241119	090700	395698	1363	1363	1363	1363	0
677	20241119	090600	395698	1363	1363	1363	1363	0
678	20241119	090500	395698	1363	1364	1364	1363	132
679	20241119	090400	215670	1365	1365	1365	1365	0
680	20241119	090300	215670	1365	1365	1365	1365	0
681	20241119	090200	215670	1365	1365	1365	1365	0
682	20241119	090100	215670	1365	1365	1365	1365	0
683	20241119	090000	215670	1365	1365	1365	1365	158