KissMeData/291810/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205200	67512346	1939	1939	1939	1939	566
3	20241119	205100	67512346	1939	1939	1939	1939	0
4	20241119	205000	67512346	1939	1939	1939	1939	0
5	20241119	204900	67512346	1939	1939	1939	1939	0
6	20241119	204800	67512346	1939	1939	1939	1939	0
7	20241119	204700	67512346	1939	1939	1939	1939	0
8	20241119	204600	67512346	1939	1939	1939	1939	0
9	20241119	204500	67512346	1939	1939	1939	1939	0
10	20241119	204400	67512346	1939	1939	1939	1939	0
11	20241119	204300	67512346	1939	1939	1939	1939	0
12	20241119	204200	67512346	1939	1939	1939	1939	0
13	20241119	204100	67512346	1939	1939	1939	1939	0
14	20241119	204000	67512346	1939	1939	1939	1939	0
15	20241119	203900	67512346	1939	1939	1939	1939	0
16	20241119	203800	67512346	1939	1939	1939	1939	0
17	20241119	203700	67512346	1939	1939	1939	1939	0
18	20241119	203600	67512346	1939	1939	1939	1939	0
19	20241119	203500	67512346	1939	1939	1939	1939	0
20	20241119	203400	67512346	1939	1939	1939	1939	0
21	20241119	203300	67512346	1939	1939	1939	1939	0
22	20241119	203200	67512346	1939	1939	1939	1939	0
23	20241119	203100	67512346	1939	1939	1939	1939	0
24	20241119	203000	67512346	1939	1939	1939	1939	0
25	20241119	202900	67512346	1939	1939	1939	1939	0
26	20241119	202800	67512346	1939	1939	1939	1939	0
27	20241119	202700	67512346	1939	1939	1939	1939	0
28	20241119	202600	67512346	1939	1939	1939	1939	0
29	20241119	202500	67512346	1939	1939	1939	1939	0
30	20241119	202400	67512346	1939	1939	1939	1939	0
31	20241119	202300	67512346	1939	1939	1939	1939	0
32	20241119	202200	67512346	1939	1939	1939	1939	566
33	20241119	202100	67512346	1939	1939	1939	1939	0
34	20241119	202000	67512346	1939	1939	1939	1939	0
35	20241119	201900	67512346	1939	1939	1939	1939	0
36	20241119	201800	67512346	1939	1939	1939	1939	0
37	20241119	201700	67512346	1939	1939	1939	1939	0
38	20241119	201600	67512346	1939	1939	1939	1939	0
39	20241119	201500	67512346	1939	1939	1939	1939	0
40	20241119	201400	67512346	1939	1939	1939	1939	0
41	20241119	201300	67512346	1939	1939	1939	1939	0
42	20241119	201200	67512346	1939	1939	1939	1939	0
43	20241119	201100	67512346	1939	1939	1939	1939	0
44	20241119	201000	67512346	1939	1939	1939	1939	0
45	20241119	200900	67512346	1939	1939	1939	1939	0
46	20241119	200800	67512346	1939	1939	1939	1939	0
47	20241119	200700	67512346	1939	1939	1939	1939	0
48	20241119	200600	67512346	1939	1939	1939	1939	0
49	20241119	200500	67512346	1939	1939	1939	1939	0
50	20241119	200400	67512346	1939	1939	1939	1939	0
51	20241119	200300	67512346	1939	1939	1939	1939	0
52	20241119	200200	67512346	1939	1939	1939	1939	0
53	20241119	200100	67512346	1939	1939	1939	1939	0
54	20241119	200000	67512346	1939	1939	1939	1939	0
55	20241119	195900	67512346	1939	1939	1939	1939	0
56	20241119	195800	67512346	1939	1939	1939	1939	0
57	20241119	195700	67512346	1939	1939	1939	1939	0
58	20241119	195600	67512346	1939	1939	1939	1939	0
59	20241119	195500	67512346	1939	1939	1939	1939	0
60	20241119	195400	67512346	1939	1939	1939	1939	0
61	20241119	195300	67512346	1939	1939	1939	1939	0
62	20241119	195200	67512346	1939	1939	1939	1939	566
63	20241119	195100	67512346	1939	1939	1939	1939	0
64	20241119	195000	67512346	1939	1939	1939	1939	0
65	20241119	194900	67512346	1939	1939	1939	1939	0
66	20241119	194800	67512346	1939	1939	1939	1939	0
67	20241119	194700	67512346	1939	1939	1939	1939	0
68	20241119	194600	67512346	1939	1939	1939	1939	0
69	20241119	194500	67512346	1939	1939	1939	1939	0
70	20241119	194400	67512346	1939	1939	1939	1939	0
71	20241119	194300	67512346	1939	1939	1939	1939	0
72	20241119	194200	67512346	1939	1939	1939	1939	0
73	20241119	194100	67512346	1939	1939	1939	1939	0
74	20241119	194000	67512346	1939	1939	1939	1939	0
75	20241119	193900	67512346	1939	1939	1939	1939	0
76	20241119	193800	67512346	1939	1939	1939	1939	0
77	20241119	193700	67512346	1939	1939	1939	1939	0
78	20241119	193600	67512346	1939	1939	1939	1939	0
79	20241119	193500	67512346	1939	1939	1939	1939	0
80	20241119	193400	67512346	1939	1939	1939	1939	0
81	20241119	193300	67512346	1939	1939	1939	1939	0
82	20241119	193200	67512346	1939	1939	1939	1939	0
83	20241119	193100	67512346	1939	1939	1939	1939	0
84	20241119	193000	67512346	1939	1939	1939	1939	0
85	20241119	192900	67512346	1939	1939	1939	1939	0
86	20241119	192800	67512346	1939	1939	1939	1939	0
87	20241119	192700	67512346	1939	1939	1939	1939	0
88	20241119	192600	67512346	1939	1939	1939	1939	0
89	20241119	192500	67512346	1939	1939	1939	1939	0
90	20241119	192400	67512346	1939	1939	1939	1939	0
91	20241119	192300	67512346	1939	1939	1939	1939	0
92	20241119	192200	67512346	1939	1939	1939	1939	566
93	20241119	192100	67512346	1939	1939	1939	1939	0
94	20241119	192000	67512346	1939	1939	1939	1939	0
95	20241119	191900	67512346	1939	1939	1939	1939	0
96	20241119	191800	67512346	1939	1939	1939	1939	0
97	20241119	191700	67512346	1939	1939	1939	1939	0
98	20241119	191600	67512346	1939	1939	1939	1939	0
99	20241119	191500	67512346	1939	1939	1939	1939	0
100	20241119	191400	67512346	1939	1939	1939	1939	0
101	20241119	191300	67512346	1939	1939	1939	1939	0
102	20241119	191200	67512346	1939	1939	1939	1939	0
103	20241119	191100	67512346	1939	1939	1939	1939	0
104	20241119	191000	67512346	1939	1939	1939	1939	0
105	20241119	190900	67512346	1939	1939	1939	1939	0
106	20241119	190800	67512346	1939	1939	1939	1939	0
107	20241119	190700	67512346	1939	1939	1939	1939	0
108	20241119	190600	67512346	1939	1939	1939	1939	0
109	20241119	190500	67512346	1939	1939	1939	1939	0
110	20241119	190400	67512346	1939	1939	1939	1939	0
111	20241119	190300	67512346	1939	1939	1939	1939	0
112	20241119	190200	67512346	1939	1939	1939	1939	0
113	20241119	190100	67512346	1939	1939	1939	1939	0
114	20241119	190000	67512346	1939	1939	1939	1939	0
115	20241119	185900	67512346	1939	1939	1939	1939	0
116	20241119	185800	67512346	1939	1939	1939	1939	0
117	20241119	185700	67512346	1939	1939	1939	1939	0
118	20241119	185600	67512346	1939	1939	1939	1939	0
119	20241119	185500	67512346	1939	1939	1939	1939	0
120	20241119	185400	67512346	1939	1939	1939	1939	0
121	20241119	185300	67512346	1939	1939	1939	1939	0
122	20241119	185200	67512346	1939	1939	1939	1939	566
123	20241119	185100	67512346	1939	1939	1939	1939	0
124	20241119	185000	67512346	1939	1939	1939	1939	0
125	20241119	184900	67512346	1939	1939	1939	1939	0
126	20241119	184800	67512346	1939	1939	1939	1939	0
127	20241119	184700	67512346	1939	1939	1939	1939	0
128	20241119	184600	67512346	1939	1939	1939	1939	0
129	20241119	184500	67512346	1939	1939	1939	1939	0
130	20241119	184400	67512346	1939	1939	1939	1939	0
131	20241119	184300	67512346	1939	1939	1939	1939	0
132	20241119	184200	67512346	1939	1939	1939	1939	0
133	20241119	184100	67512346	1939	1939	1939	1939	0
134	20241119	184000	67512346	1939	1939	1939	1939	0
135	20241119	183900	67512346	1939	1939	1939	1939	0
136	20241119	183800	67512346	1939	1939	1939	1939	0
137	20241119	183700	67512346	1939	1939	1939	1939	0
138	20241119	183600	67512346	1939	1939	1939	1939	0
139	20241119	183500	67512346	1939	1939	1939	1939	0
140	20241119	183400	67512346	1939	1939	1939	1939	0
141	20241119	183300	67512346	1939	1939	1939	1939	0
142	20241119	183200	67512346	1939	1939	1939	1939	0
143	20241119	183100	67512346	1939	1939	1939	1939	0
144	20241119	183000	67512346	1939	1939	1939	1939	0
145	20241119	182900	67512346	1939	1939	1939	1939	0
146	20241119	182800	67512346	1939	1939	1939	1939	0
147	20241119	182700	67512346	1939	1939	1939	1939	0
148	20241119	182600	67512346	1939	1939	1939	1939	0
149	20241119	182500	67512346	1939	1939	1939	1939	0
150	20241119	182400	67512346	1939	1939	1939	1939	0
151	20241119	182300	67512346	1939	1939	1939	1939	0
152	20241119	182200	67512346	1939	1939	1939	1939	566
153	20241119	182100	67512346	1939	1939	1939	1939	0
154	20241119	182000	67512346	1939	1939	1939	1939	0
155	20241119	181900	67512346	1939	1939	1939	1939	0
156	20241119	181800	67512346	1939	1939	1939	1939	0
157	20241119	181700	67512346	1939	1939	1939	1939	0
158	20241119	181600	67512346	1939	1939	1939	1939	0
159	20241119	181500	67512346	1939	1939	1939	1939	0
160	20241119	181400	67512346	1939	1939	1939	1939	0
161	20241119	181300	67512346	1939	1939	1939	1939	0
162	20241119	181200	67512346	1939	1939	1939	1939	0
163	20241119	181100	67512346	1939	1939	1939	1939	0
164	20241119	181000	67512346	1939	1939	1939	1939	0
165	20241119	180900	67512346	1939	1939	1939	1939	0
166	20241119	180800	67512346	1939	1939	1939	1939	0
167	20241119	180700	67512346	1939	1939	1939	1939	0
168	20241119	180600	67512346	1939	1939	1939	1939	0
169	20241119	180500	67512346	1939	1939	1939	1939	0
170	20241119	180400	67512346	1939	1939	1939	1939	0
171	20241119	180300	67512346	1939	1939	1939	1939	0
172	20241119	180200	67512346	1939	1939	1939	1939	0
173	20241119	180100	67512346	1939	1939	1939	1939	0
174	20241119	180000	67512346	1939	1939	1939	1939	0
175	20241119	175900	67512346	1939	1939	1939	1939	0
176	20241119	175800	67512346	1939	1939	1939	1939	0
177	20241119	175700	67512346	1939	1939	1939	1939	0
178	20241119	175600	67512346	1939	1939	1939	1939	0
179	20241119	175500	67512346	1939	1939	1939	1939	0
180	20241119	175400	67512346	1939	1939	1939	1939	0
181	20241119	175300	67512346	1939	1939	1939	1939	0
182	20241119	175200	67512346	1939	1939	1939	1939	566
183	20241119	175100	67512346	1939	1939	1939	1939	0
184	20241119	175000	67512346	1939	1939	1939	1939	0
185	20241119	174900	67512346	1939	1939	1939	1939	0
186	20241119	174800	67512346	1939	1939	1939	1939	0
187	20241119	174700	67512346	1939	1939	1939	1939	0
188	20241119	174600	67512346	1939	1939	1939	1939	0
189	20241119	174500	67512346	1939	1939	1939	1939	0
190	20241119	174400	67512346	1939	1939	1939	1939	0
191	20241119	174300	67512346	1939	1939	1939	1939	0
192	20241119	174200	67512346	1939	1939	1939	1939	0
193	20241119	174100	67512346	1939	1939	1939	1939	0
194	20241119	174000	67512346	1939	1939	1939	1939	0
195	20241119	173900	67512346	1939	1939	1939	1939	0
196	20241119	173800	67512346	1939	1939	1939	1939	0
197	20241119	173700	67512346	1939	1939	1939	1939	0
198	20241119	173600	67512346	1939	1939	1939	1939	0
199	20241119	173500	67512346	1939	1939	1939	1939	0
200	20241119	173400	67512346	1939	1939	1939	1939	0
201	20241119	173300	67512346	1939	1939	1939	1939	0
202	20241119	173200	67512346	1939	1939	1939	1939	0
203	20241119	173100	67512346	1939	1939	1939	1939	0
204	20241119	173000	67512346	1939	1939	1939	1939	0
205	20241119	172900	67512346	1939	1939	1939	1939	0
206	20241119	172800	67512346	1939	1939	1939	1939	0
207	20241119	172700	67512346	1939	1939	1939	1939	0
208	20241119	172600	67512346	1939	1939	1939	1939	0
209	20241119	172500	67512346	1939	1939	1939	1939	0
210	20241119	172400	67512346	1939	1939	1939	1939	0
211	20241119	172300	67512346	1939	1939	1939	1939	0
212	20241119	172200	67512346	1939	1939	1939	1939	566
213	20241119	172100	67512346	1939	1939	1939	1939	0
214	20241119	172000	67512346	1939	1939	1939	1939	0
215	20241119	171900	67512346	1939	1939	1939	1939	0
216	20241119	171800	67512346	1939	1939	1939	1939	0
217	20241119	171700	67512346	1939	1939	1939	1939	0
218	20241119	171600	67512346	1939	1939	1939	1939	0
219	20241119	171500	67512346	1939	1939	1939	1939	0
220	20241119	171400	67512346	1939	1939	1939	1939	0
221	20241119	171300	67512346	1939	1939	1939	1939	0
222	20241119	171200	67512346	1939	1939	1939	1939	0
223	20241119	171100	67512346	1939	1939	1939	1939	0
224	20241119	171000	67512346	1939	1939	1939	1939	0
225	20241119	170900	67512346	1939	1939	1939	1939	0
226	20241119	170800	67512346	1939	1939	1939	1939	0
227	20241119	170700	67512346	1939	1939	1939	1939	0
228	20241119	170600	67512346	1939	1939	1939	1939	0
229	20241119	170500	67512346	1939	1939	1939	1939	0
230	20241119	170400	67512346	1939	1939	1939	1939	0
231	20241119	170300	67512346	1939	1939	1939	1939	0
232	20241119	170200	67512346	1939	1939	1939	1939	0
233	20241119	170100	67512346	1939	1939	1939	1939	0
234	20241119	170000	67512346	1939	1939	1939	1939	0
235	20241119	165900	67512346	1939	1939	1939	1939	0
236	20241119	165800	67512346	1939	1939	1939	1939	0
237	20241119	165700	67512346	1939	1939	1939	1939	0
238	20241119	165600	67512346	1939	1939	1939	1939	0
239	20241119	165500	67512346	1939	1939	1939	1939	0
240	20241119	165400	67512346	1939	1939	1939	1939	0
241	20241119	165300	67512346	1939	1939	1939	1939	0
242	20241119	165200	67512346	1939	1939	1939	1939	566
243	20241119	165100	67512346	1939	1939	1939	1939	0
244	20241119	165000	67512346	1939	1939	1939	1939	0
245	20241119	164900	67512346	1939	1939	1939	1939	0
246	20241119	164800	67512346	1939	1939	1939	1939	0
247	20241119	164700	67512346	1939	1939	1939	1939	0
248	20241119	164600	67512346	1939	1939	1939	1939	0
249	20241119	164500	67512346	1939	1939	1939	1939	0
250	20241119	164400	67512346	1939	1939	1939	1939	0
251	20241119	164300	67512346	1939	1939	1939	1939	0
252	20241119	164200	67512346	1939	1939	1939	1939	0
253	20241119	164100	67512346	1939	1939	1939	1939	0
254	20241119	164000	67512346	1939	1939	1939	1939	0
255	20241119	163900	67512346	1939	1939	1939	1939	0
256	20241119	163800	67512346	1939	1939	1939	1939	0
257	20241119	163700	67512346	1939	1939	1939	1939	0
258	20241119	163600	67512346	1939	1939	1939	1939	0
259	20241119	163500	67512346	1939	1939	1939	1939	0
260	20241119	163400	67512346	1939	1939	1939	1939	0
261	20241119	163300	67512346	1939	1939	1939	1939	0
262	20241119	163200	67512346	1939	1939	1939	1939	0
263	20241119	163100	67512346	1939	1939	1939	1939	0
264	20241119	163000	67512346	1939	1939	1939	1939	0
265	20241119	162900	67512346	1939	1939	1939	1939	0
266	20241119	162800	67512346	1939	1939	1939	1939	0
267	20241119	162700	67512346	1939	1939	1939	1939	0
268	20241119	162600	67512346	1939	1939	1939	1939	0
269	20241119	162500	67512346	1939	1939	1939	1939	0
270	20241119	162400	67512346	1939	1939	1939	1939	0
271	20241119	162300	67512346	1939	1939	1939	1939	0
272	20241119	162200	67512346	1939	1939	1939	1939	566
273	20241119	162100	67512346	1939	1939	1939	1939	0
274	20241119	162000	67512346	1939	1939	1939	1939	0
275	20241119	161900	67512346	1939	1939	1939	1939	0
276	20241119	161800	67512346	1939	1939	1939	1939	0
277	20241119	161700	67512346	1939	1939	1939	1939	0
278	20241119	161600	67512346	1939	1939	1939	1939	0
279	20241119	161500	67512346	1939	1939	1939	1939	0
280	20241119	161400	67512346	1939	1939	1939	1939	0
281	20241119	161300	67512346	1939	1939	1939	1939	0
282	20241119	161200	67512346	1939	1939	1939	1939	0
283	20241119	161100	67512346	1939	1939	1939	1939	0
284	20241119	161000	67512346	1939	1939	1939	1939	0
285	20241119	160900	67512346	1939	1939	1939	1939	0
286	20241119	160800	67512346	1939	1939	1939	1939	0
287	20241119	160700	67512346	1939	1939	1939	1939	0
288	20241119	160600	67512346	1939	1939	1939	1939	0
289	20241119	160500	67512346	1939	1939	1939	1939	0
290	20241119	160400	67512346	1939	1939	1939	1939	0
291	20241119	160300	67512346	1939	1939	1939	1939	0
292	20241119	160200	67512346	1939	1939	1939	1939	0
293	20241119	160100	67512346	1939	1939	1939	1939	0
294	20241119	160000	67512346	1939	1939	1939	1939	0
295	20241119	155900	67512346	1939	1939	1939	1939	0
296	20241119	155800	67512346	1939	1939	1939	1939	0
297	20241119	155700	67512346	1939	1939	1939	1939	0
298	20241119	155600	67512346	1939	1939	1939	1939	0
299	20241119	155500	67512346	1939	1939	1939	1939	0
300	20241119	155400	67512346	1939	1939	1939	1939	0
301	20241119	155300	67512346	1939	1939	1939	1939	0
302	20241119	155200	67512346	1939	1939	1939	1939	566
303	20241119	155100	67512346	1939	1939	1939	1939	0
304	20241119	155000	67512346	1939	1939	1939	1939	0
305	20241119	154900	67512346	1939	1939	1939	1939	0
306	20241119	154800	67512346	1939	1939	1939	1939	0
307	20241119	154700	67512346	1939	1939	1939	1939	0
308	20241119	154600	67512346	1939	1939	1939	1939	0
309	20241119	154500	67512346	1939	1939	1939	1939	0
310	20241119	154400	67512346	1939	1939	1939	1939	0
311	20241119	154300	67512346	1939	1939	1939	1939	0
312	20241119	154200	67512346	1939	1939	1939	1939	0
313	20241119	154100	67512346	1939	1939	1939	1939	0
314	20241119	154000	67512346	1939	1939	1939	1939	0
315	20241119	153900	67512346	1939	1939	1939	1939	0
316	20241119	153800	67512346	1939	1939	1939	1939	0
317	20241119	153700	67512346	1939	1939	1939	1939	0
318	20241119	153600	67512346	1939	1939	1939	1939	0
319	20241119	153500	67512346	1939	1939	1939	1939	0
320	20241119	153400	67512346	1939	1939	1939	1939	0
321	20241119	153300	67512346	1939	1939	1939	1939	0
322	20241119	153200	67512346	1939	1939	1939	1939	0
323	20241119	153100	67512346	1939	1939	1939	1939	0
324	20241119	153000	67512346	1939	1939	1939	1939	566
325	20241119	152900	66414872	1915	1915	1915	1915	0
326	20241119	152800	66414872	1915	1915	1915	1915	0
327	20241119	152700	66414872	1915	1915	1915	1915	0
328	20241119	152600	66414872	1915	1915	1915	1915	0
329	20241119	152500	66414872	1915	1915	1915	1915	0
330	20241119	152400	66414872	1915	1915	1915	1915	0
331	20241119	152300	66414872	1915	1915	1915	1915	0
332	20241119	152200	66414872	1915	1915	1915	1915	0
333	20241119	152100	66414872	1915	1915	1915	1915	0
334	20241119	152000	66414872	1915	1915	1915	1915	0
335	20241119	151900	66414872	1915	1911	1915	1911	466
336	20241119	151800	65522694	1910	1902	1910	1902	446
337	20241119	151700	64674146	1891	1891	1891	1891	0
338	20241119	151600	64674146	1891	1891	1891	1891	280
339	20241119	151500	64144666	1890	1890	1890	1890	0
340	20241119	151400	64144666	1890	1890	1890	1890	0
341	20241119	151300	64144666	1890	1890	1890	1890	0
342	20241119	151200	64144666	1890	1890	1890	1890	0
343	20241119	151100	64144666	1890	1890	1890	1890	21
344	20241119	151000	64104976	1899	1899	1899	1899	3
345	20241119	150900	64099279	1899	1899	1899	1899	0
346	20241119	150800	64099279	1899	1899	1899	1899	0
347	20241119	150700	64099279	1899	1899	1899	1899	0
348	20241119	150600	64099279	1899	1899	1899	1899	0
349	20241119	150500	64099279	1899	1899	1899	1899	0
350	20241119	150400	64099279	1899	1898	1899	1898	4
351	20241119	150300	64091686	1899	1899	1899	1899	0
352	20241119	150200	64091686	1899	1899	1899	1899	0
353	20241119	150100	64091686	1899	1891	1899	1891	4
354	20241119	150000	64084098	1891	1891	1891	1891	0
355	20241119	145900	64084098	1891	1891	1891	1891	0
356	20241119	145800	64084098	1891	1891	1891	1891	0
357	20241119	145700	64084098	1891	1891	1891	1891	0
358	20241119	145600	64084098	1891	1891	1891	1891	0
359	20241119	145500	64084098	1891	1891	1891	1891	0
360	20241119	145400	64084098	1891	1891	1891	1891	0
361	20241119	145300	64084098	1891	1891	1891	1891	0
362	20241119	145200	64084098	1891	1891	1891	1891	0
363	20241119	145100	64084098	1891	1891	1891	1891	0
364	20241119	145000	64084098	1891	1891	1891	1891	0
365	20241119	144900	64084098	1891	1891	1891	1891	0
366	20241119	144800	64084098	1891	1891	1891	1891	0
367	20241119	144700	64084098	1891	1891	1891	1891	0
368	20241119	144600	64084098	1891	1891	1891	1891	0
369	20241119	144500	64084098	1891	1891	1891	1891	0
370	20241119	144400	64084098	1891	1891	1891	1891	212
371	20241119	144300	63683206	1891	1891	1891	1891	0
372	20241119	144200	63683206	1891	1891	1891	1891	0
373	20241119	144100	63683206	1891	1891	1891	1891	0
374	20241119	144000	63683206	1891	1891	1891	1891	0
375	20241119	143900	63683206	1891	1891	1891	1891	0
376	20241119	143800	63683206	1891	1891	1891	1891	0
377	20241119	143700	63683206	1891	1891	1891	1891	0
378	20241119	143600	63683206	1891	1891	1891	1891	0
379	20241119	143500	63683206	1891	1891	1891	1891	0
380	20241119	143400	63683206	1891	1891	1891	1891	0
381	20241119	143300	63683206	1891	1891	1891	1891	777
382	20241119	143200	62213899	1890	1890	1890	1890	0
383	20241119	143100	62213899	1890	1891	1891	1890	340
384	20241119	143000	61570978	1891	1894	1894	1891	575
385	20241119	142900	60483109	1894	1894	1894	1894	0
386	20241119	142800	60483109	1894	1894	1894	1894	0
387	20241119	142700	60483109	1894	1894	1894	1894	0
388	20241119	142600	60483109	1894	1894	1894	1894	0
389	20241119	142500	60483109	1894	1894	1894	1894	0
390	20241119	142400	60483109	1894	1894	1894	1894	0
391	20241119	142300	60483109	1894	1894	1894	1894	0
392	20241119	142200	60483109	1894	1894	1894	1894	0
393	20241119	142100	60483109	1894	1894	1894	1894	0
394	20241119	142000	60483109	1894	1895	1895	1894	4
395	20241119	141900	60475531	1894	1894	1894	1894	0
396	20241119	141800	60475531	1894	1894	1894	1894	0
397	20241119	141700	60475531	1894	1894	1894	1894	0
398	20241119	141600	60475531	1894	1894	1894	1894	0
399	20241119	141500	60475531	1894	1894	1894	1894	0
400	20241119	141400	60475531	1894	1894	1894	1894	0
401	20241119	141300	60475531	1894	1894	1894	1894	0
402	20241119	141200	60475531	1894	1894	1894	1894	0
403	20241119	141100	60475531	1894	1894	1894	1894	0
404	20241119	141000	60475531	1894	1894	1894	1894	0
405	20241119	140900	60475531	1894	1894	1894	1894	0
406	20241119	140800	60475531	1894	1894	1894	1894	0
407	20241119	140700	60475531	1894	1894	1894	1894	0
408	20241119	140600	60475531	1894	1894	1894	1894	0
409	20241119	140500	60475531	1894	1894	1894	1894	0
410	20241119	140400	60475531	1894	1894	1894	1894	0
411	20241119	140300	60475531	1894	1894	1894	1894	0
412	20241119	140200	60475531	1894	1894	1894	1894	0
413	20241119	140100	60475531	1894	1894	1894	1894	0
414	20241119	140000	60475531	1894	1894	1894	1894	0
415	20241119	135900	60475531	1894	1894	1894	1894	0
416	20241119	135800	60475531	1894	1894	1894	1894	0
417	20241119	135700	60475531	1894	1894	1894	1894	0
418	20241119	135600	60475531	1894	1894	1894	1894	0
419	20241119	135500	60475531	1894	1894	1894	1894	0
420	20241119	135400	60475531	1894	1894	1894	1894	0
421	20241119	135300	60475531	1894	1894	1894	1894	0
422	20241119	135200	60475531	1894	1894	1894	1894	0
423	20241119	135100	60475531	1894	1894	1894	1894	0
424	20241119	135000	60475531	1894	1894	1894	1894	0
425	20241119	134900	60475531	1894	1894	1894	1894	1
426	20241119	134800	60473637	1894	1894	1894	1894	0
427	20241119	134700	60473637	1894	1900	1900	1894	1077
428	20241119	134600	58427355	1912	1912	1912	1912	0
429	20241119	134500	58427355	1912	1912	1912	1912	0
430	20241119	134400	58427355	1912	1912	1912	1912	0
431	20241119	134300	58427355	1912	1910	1912	1900	9001
432	20241119	134200	41299708	1910	1910	1910	1910	0
433	20241119	134100	41299708	1910	1910	1910	1910	0
434	20241119	134000	41299708	1910	1910	1910	1910	0
435	20241119	133900	41299708	1910	1910	1910	1910	0
436	20241119	133800	41299708	1910	1910	1910	1910	0
437	20241119	133700	41299708	1910	1910	1910	1910	0
438	20241119	133600	41299708	1910	1910	1910	1910	0
439	20241119	133500	41299708	1910	1910	1910	1910	0
440	20241119	133400	41299708	1910	1910	1910	1910	31
441	20241119	133300	41240498	1910	1910	1910	1910	0
442	20241119	133200	41240498	1910	1910	1910	1910	0
443	20241119	133100	41240498	1910	1910	1910	1910	0
444	20241119	133000	41240498	1910	1910	1910	1910	0
445	20241119	132900	41240498	1910	1910	1910	1910	0
446	20241119	132800	41240498	1910	1910	1910	1910	0
447	20241119	132700	41240498	1910	1910	1910	1910	0
448	20241119	132600	41240498	1910	1910	1910	1910	316
449	20241119	132500	40636938	1909	1909	1909	1909	0
450	20241119	132400	40636938	1909	1909	1909	1909	0
451	20241119	132300	40636938	1909	1909	1909	1909	0
452	20241119	132200	40636938	1909	1909	1909	1909	0
453	20241119	132100	40636938	1909	1909	1909	1909	0
454	20241119	132000	40636938	1909	1909	1909	1909	12
455	20241119	131900	40614030	1910	1910	1910	1910	0
456	20241119	131800	40614030	1910	1910	1910	1910	0
457	20241119	131700	40614030	1910	1910	1910	1910	0
458	20241119	131600	40614030	1910	1910	1910	1910	0
459	20241119	131500	40614030	1910	1910	1910	1910	0
460	20241119	131400	40614030	1910	1910	1910	1910	0
461	20241119	131300	40614030	1910	1910	1910	1910	0
462	20241119	131200	40614030	1910	1910	1910	1910	0
463	20241119	131100	40614030	1910	1910	1910	1910	0
464	20241119	131000	40614030	1910	1910	1910	1910	3
465	20241119	130900	40608300	1909	1909	1909	1909	0
466	20241119	130800	40608300	1909	1910	1910	1909	279
467	20241119	130700	40075419	1910	1910	1910	1910	531
468	20241119	130600	39061209	1910	1910	1910	1910	0
469	20241119	130500	39061209	1910	1910	1910	1910	0
470	20241119	130400	39061209	1910	1910	1910	1910	0
471	20241119	130300	39061209	1910	1910	1910	1910	0
472	20241119	130200	39061209	1910	1910	1910	1910	0
473	20241119	130100	39061209	1910	1910	1910	1910	0
474	20241119	130000	39061209	1910	1910	1910	1910	0
475	20241119	125900	39061209	1910	1910	1910	1910	25
476	20241119	125800	39013459	1910	1910	1910	1910	0
477	20241119	125700	39013459	1910	1910	1910	1910	0
478	20241119	125600	39013459	1910	1910	1910	1910	0
479	20241119	125500	39013459	1910	1910	1910	1910	0
480	20241119	125400	39013459	1910	1910	1910	1910	0
481	20241119	125300	39013459	1910	1910	1910	1910	15
482	20241119	125200	38984809	1910	1910	1910	1910	0
483	20241119	125100	38984809	1910	1910	1910	1910	0
484	20241119	125000	38984809	1910	1910	1910	1910	10
485	20241119	124900	38965709	1910	1910	1910	1910	15
486	20241119	124800	38937059	1910	1910	1910	1910	0
487	20241119	124700	38937059	1910	1910	1910	1910	0
488	20241119	124600	38937059	1910	1910	1910	1910	16
489	20241119	124500	38906499	1910	1910	1910	1910	50
490	20241119	124400	38810999	1912	1912	1912	1912	0
491	20241119	124300	38810999	1912	1912	1912	1912	0
492	20241119	124200	38810999	1912	1912	1912	1912	0
493	20241119	124100	38810999	1912	1912	1912	1912	0
494	20241119	124000	38810999	1912	1912	1912	1912	0
495	20241119	123900	38810999	1912	1912	1912	1912	0
496	20241119	123800	38810999	1912	1912	1912	1912	0
497	20241119	123700	38810999	1912	1912	1912	1912	0
498	20241119	123600	38810999	1912	1912	1912	1912	1
499	20241119	123500	38809087	1909	1909	1909	1909	0
500	20241119	123400	38809087	1909	1909	1909	1909	0
501	20241119	123300	38809087	1909	1909	1909	1909	0
502	20241119	123200	38809087	1909	1909	1909	1909	0
503	20241119	123100	38809087	1909	1909	1909	1909	0
504	20241119	123000	38809087	1909	1909	1909	1909	0
505	20241119	122900	38809087	1909	1909	1909	1909	0
506	20241119	122800	38809087	1909	1909	1909	1909	0
507	20241119	122700	38809087	1909	1909	1909	1909	0
508	20241119	122600	38809087	1909	1909	1909	1909	0
509	20241119	122500	38809087	1909	1909	1909	1909	20
510	20241119	122400	38770907	1910	1910	1910	1910	0
511	20241119	122300	38770907	1910	1910	1910	1910	0
512	20241119	122200	38770907	1910	1910	1910	1910	0
513	20241119	122100	38770907	1910	1910	1910	1910	0
514	20241119	122000	38770907	1910	1910	1910	1910	0
515	20241119	121900	38770907	1910	1910	1910	1910	0
516	20241119	121800	38770907	1910	1910	1910	1910	0
517	20241119	121700	38770907	1910	1910	1910	1910	0
518	20241119	121600	38770907	1910	1910	1910	1910	0
519	20241119	121500	38770907	1910	1910	1910	1910	0
520	20241119	121400	38770907	1910	1909	1910	1909	78
521	20241119	121300	38622001	1909	1908	1909	1908	937
522	20241119	121200	36833469	1907	1907	1907	1907	0
523	20241119	121100	36833469	1907	1907	1907	1907	0
524	20241119	121000	36833469	1907	1907	1907	1907	0
525	20241119	120900	36833469	1907	1907	1907	1907	0
526	20241119	120800	36833469	1907	1907	1907	1907	0
527	20241119	120700	36833469	1907	1907	1907	1907	0
528	20241119	120600	36833469	1907	1907	1907	1907	0
529	20241119	120500	36833469	1907	1907	1907	1907	0
530	20241119	120400	36833469	1907	1907	1907	1907	1
531	20241119	120300	36831562	1907	1907	1907	1907	0
532	20241119	120200	36831562	1907	1907	1907	1907	2
533	20241119	120100	36827748	1907	1907	1907	1907	0
534	20241119	120000	36827748	1907	1907	1907	1907	0
535	20241119	115900	36827748	1907	1907	1907	1907	10
536	20241119	115800	36808678	1907	1907	1907	1907	0
537	20241119	115700	36808678	1907	1907	1907	1907	0
538	20241119	115600	36808678	1907	1907	1907	1907	0
539	20241119	115500	36808678	1907	1907	1907	1907	0
540	20241119	115400	36808678	1907	1907	1907	1907	0
541	20241119	115300	36808678	1907	1907	1907	1907	0
542	20241119	115200	36808678	1907	1907	1907	1907	9
543	20241119	115100	36791515	1908	1908	1908	1908	0
544	20241119	115000	36791515	1908	1908	1908	1908	0
545	20241119	114900	36791515	1908	1908	1908	1908	0
546	20241119	114800	36791515	1908	1908	1908	1908	0
547	20241119	114700	36791515	1908	1908	1908	1908	0
548	20241119	114600	36791515	1908	1908	1908	1908	0
549	20241119	114500	36791515	1908	1908	1908	1908	0
550	20241119	114400	36791515	1908	1908	1908	1908	0
551	20241119	114300	36791515	1908	1908	1908	1908	0
552	20241119	114200	36791515	1908	1908	1908	1908	0
553	20241119	114100	36791515	1908	1908	1908	1908	1
554	20241119	114000	36789607	1900	1900	1900	1900	0
555	20241119	113900	36789607	1900	1900	1900	1900	0
556	20241119	113800	36789607	1900	1900	1900	1900	0
557	20241119	113700	36789607	1900	1900	1900	1900	0
558	20241119	113600	36789607	1900	1900	1900	1900	0
559	20241119	113500	36789607	1900	1900	1900	1900	0
560	20241119	113400	36789607	1900	1900	1900	1900	0
561	20241119	113300	36789607	1900	1900	1900	1900	5
562	20241119	113200	36780107	1900	1900	1900	1900	300
563	20241119	113100	36210107	1900	1900	1900	1900	0
564	20241119	113000	36210107	1900	1900	1900	1900	0
565	20241119	112900	36210107	1900	1900	1900	1900	0
566	20241119	112800	36210107	1900	1900	1900	1900	0
567	20241119	112700	36210107	1900	1900	1900	1900	0
568	20241119	112600	36210107	1900	1900	1900	1900	0
569	20241119	112500	36210107	1900	1900	1900	1900	0
570	20241119	112400	36210107	1900	1900	1900	1900	0
571	20241119	112300	36210107	1900	1900	1901	1900	140
572	20241119	112200	35944077	1900	1900	1900	1900	40
573	20241119	112100	35868077	1900	1900	1900	1900	0
574	20241119	112000	35868077	1900	1900	1900	1900	2
575	20241119	111900	35864277	1900	1900	1900	1900	0
576	20241119	111800	35864277	1900	1900	1900	1900	0
577	20241119	111700	35864277	1900	1900	1900	1900	2
578	20241119	111600	35860477	1900	1900	1900	1900	0
579	20241119	111500	35860477	1900	1900	1900	1900	0
580	20241119	111400	35860477	1900	1900	1900	1900	0
581	20241119	111300	35860477	1900	1900	1900	1900	0
582	20241119	111200	35860477	1900	1900	1900	1900	0
583	20241119	111100	35860477	1900	1900	1900	1900	0
584	20241119	111000	35860477	1900	1900	1900	1900	0
585	20241119	110900	35860477	1900	1900	1900	1900	0
586	20241119	110800	35860477	1900	1900	1900	1900	0
587	20241119	110700	35860477	1900	1900	1900	1900	0
588	20241119	110600	35860477	1900	1900	1900	1900	0
589	20241119	110500	35860477	1900	1900	1900	1900	0
590	20241119	110400	35860477	1900	1900	1900	1900	0
591	20241119	110300	35860477	1900	1900	1900	1900	0
592	20241119	110200	35860477	1900	1900	1900	1900	0
593	20241119	110100	35860477	1900	1900	1900	1900	0
594	20241119	110000	35860477	1900	1900	1900	1900	0
595	20241119	105900	35860477	1900	1900	1900	1900	0
596	20241119	105800	35860477	1900	1900	1900	1900	0
597	20241119	105700	35860477	1900	1900	1900	1900	0
598	20241119	105600	35860477	1900	1900	1900	1900	0
599	20241119	105500	35860477	1900	1900	1900	1900	0
600	20241119	105400	35860477	1900	1900	1900	1900	0
601	20241119	105300	35860477	1900	1900	1900	1900	0
602	20241119	105200	35860477	1900	1900	1900	1900	0
603	20241119	105100	35860477	1900	1900	1900	1900	0
604	20241119	105000	35860477	1900	1900	1900	1900	0
605	20241119	104900	35860477	1900	1900	1900	1900	0
606	20241119	104800	35860477	1900	1900	1900	1900	0
607	20241119	104700	35860477	1900	1900	1900	1900	0
608	20241119	104600	35860477	1900	1900	1900	1900	0
609	20241119	104500	35860477	1900	1900	1900	1900	0
610	20241119	104400	35860477	1900	1900	1900	1900	0
611	20241119	104300	35860477	1900	1900	1900	1900	0
612	20241119	104200	35860477	1900	1900	1900	1900	1
613	20241119	104100	35858577	1909	1909	1909	1909	0
614	20241119	104000	35858577	1909	1909	1909	1909	0
615	20241119	103900	35858577	1909	1909	1909	1909	0
616	20241119	103800	35858577	1909	1909	1909	1909	0
617	20241119	103700	35858577	1909	1909	1909	1909	0
618	20241119	103600	35858577	1909	1909	1909	1909	0
619	20241119	103500	35858577	1909	1909	1909	1909	37
620	20241119	103400	35787944	1913	1913	1913	1913	0
621	20241119	103300	35787944	1913	1913	1913	1913	0
622	20241119	103200	35787944	1913	1913	1913	1913	0
623	20241119	103100	35787944	1913	1913	1913	1913	2
624	20241119	103000	35784118	1913	1913	1914	1894	15
625	20241119	102900	35755532	1895	1914	1915	1895	191
626	20241119	102800	35390209	1913	1913	1913	1913	2
627	20241119	102700	35386383	1915	1915	1915	1915	0
628	20241119	102600	35386383	1915	1915	1915	1915	0
629	20241119	102500	35386383	1915	1915	1915	1915	0
630	20241119	102400	35386383	1915	1915	1915	1915	0
631	20241119	102300	35386383	1915	1915	1915	1915	0
632	20241119	102200	35386383	1915	1915	1915	1915	0
633	20241119	102100	35386383	1915	1914	1916	1890	81
634	20241119	102000	35232952	1900	1900	1900	1900	0
635	20241119	101900	35232952	1900	1900	1900	1900	0
636	20241119	101800	35232952	1900	1900	1900	1900	0
637	20241119	101700	35232952	1900	1900	1900	1900	0
638	20241119	101600	35232952	1900	1900	1900	1900	0
639	20241119	101500	35232952	1900	1900	1900	1900	0
640	20241119	101400	35232952	1900	1900	1900	1900	0
641	20241119	101300	35232952	1900	1900	1900	1900	1
642	20241119	101200	35231052	1900	1900	1900	1900	0
643	20241119	101100	35231052	1900	1900	1900	1900	5
644	20241119	101000	35221552	1900	1900	1900	1900	0
645	20241119	100900	35221552	1900	1900	1900	1900	0
646	20241119	100800	35221552	1900	1900	1900	1900	1
647	20241119	100700	35219652	1888	1888	1888	1888	0
648	20241119	100600	35219652	1888	1888	1888	1888	1
649	20241119	100500	35217764	1916	1900	1916	1900	3
650	20241119	100400	35212048	1888	1888	1888	1888	0
651	20241119	100300	35212048	1888	1888	1888	1888	55
652	20241119	100200	35108208	1887	1887	1887	1887	0
653	20241119	100100	35108208	1887	1887	1887	1887	0
654	20241119	100000	35108208	1887	1887	1887	1887	1
655	20241119	095900	35106321	1917	1917	1917	1917	0
656	20241119	095800	35106321	1917	1917	1917	1917	0
657	20241119	095700	35106321	1917	1917	1917	1917	0
658	20241119	095600	35106321	1917	1887	1917	1887	5
659	20241119	095500	35096826	1919	1919	1919	1919	0
660	20241119	095400	35096826	1919	1919	1919	1919	0
661	20241119	095300	35096826	1919	1919	1919	1919	1
662	20241119	095200	35094907	1877	1877	1877	1877	0
663	20241119	095100	35094907	1877	1877	1877	1877	0
664	20241119	095000	35094907	1877	1877	1877	1877	0
665	20241119	094900	35094907	1877	1877	1877	1877	0
666	20241119	094800	35094907	1877	1877	1877	1877	0
667	20241119	094700	35094907	1877	1877	1877	1877	0
668	20241119	094600	35094907	1877	1877	1877	1877	0
669	20241119	094500	35094907	1877	1877	1877	1877	0
670	20241119	094400	35094907	1877	1877	1877	1877	2
671	20241119	094300	35091153	1920	1920	1921	1920	31
672	20241119	094200	35031604	1921	1899	1921	1899	5008
673	20241119	094100	25417164	1909	1899	1921	1876	252
674	20241119	094000	24944071	1894	1894	1894	1894	1372
675	20241119	093900	22345503	1894	1870	1894	1870	678
676	20241119	093800	21067301	1870	1870	1870	1870	0
677	20241119	093700	21067301	1870	1870	1870	1870	25
678	20241119	093600	21020551	1866	1866	1866	1866	26
679	20241119	093500	20972035	1866	1865	1866	1865	24
680	20241119	093400	20927264	1865	1866	1866	1865	5
681	20241119	093300	20917935	1864	1864	1864	1864	10
682	20241119	093200	20899295	1870	1870	1870	1870	3
683	20241119	093100	20893685	1864	1864	1864	1864	3
684	20241119	093000	20888093	1863	1864	1864	1863	150
685	20241119	092900	20608544	1864	1864	1864	1864	0
686	20241119	092800	20608544	1864	1864	1864	1864	11
687	20241119	092700	20588040	1870	1870	1870	1870	35
688	20241119	092600	20522590	1864	1864	1864	1864	0
689	20241119	092500	20522590	1864	1864	1864	1864	1
690	20241119	092400	20520726	1864	1864	1864	1864	1
691	20241119	092300	20518862	1880	1880	1880	1880	1
692	20241119	092200	20516982	1864	1880	1880	1864	2
693	20241119	092100	20513238	1864	1880	1880	1864	2
694	20241119	092000	20509494	1863	1866	1866	1863	1000
695	20241119	091900	18646482	1866	1866	1866	1866	0
696	20241119	091800	18646482	1866	1866	1866	1866	2
697	20241119	091700	18642750	1863	1880	1880	1863	3
698	20241119	091600	18637127	1880	1880	1880	1880	3
699	20241119	091500	18631487	1859	1880	1880	1859	4
700	20241119	091400	18623988	1854	1851	1854	1843	690
701	20241119	091300	17346457	1852	1843	1852	1843	4
702	20241119	091200	17339058	1852	1851	1852	1851	1766
703	20241119	091100	14070189	1845	1846	1851	1845	278
704	20241119	091000	13557186	1846	1846	1846	1840	4
705	20241119	090900	13549808	1846	1846	1846	1846	10
706	20241119	090800	13531348	1846	1835	1846	1835	1114
707	20241119	090700	11477747	1835	1835	1835	1835	101
708	20241119	090600	11292412	1834	1836	1836	1834	401
709	20241119	090500	10556879	1834	1834	1834	1834	0
710	20241119	090400	10556879	1834	1835	1835	1834	1014
711	20241119	090300	8696190	1835	1835	1835	1835	1
712	20241119	090200	8694355	1858	1858	1858	1858	51
713	20241119	090100	8599597	1833	1833	1833	1833	101
714	20241119	090000	8414464	1860	1838	1894	1838	4578