KissMeData/223310/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203300	68257608	1885	1885	1885	1885	389
3	20241119	203200	68257608	1885	1885	1885	1885	0
4	20241119	203100	68257608	1885	1885	1885	1885	0
5	20241119	203000	68257608	1885	1885	1885	1885	0
6	20241119	202900	68257608	1885	1885	1885	1885	0
7	20241119	202800	68257608	1885	1885	1885	1885	0
8	20241119	202700	68257608	1885	1885	1885	1885	0
9	20241119	202600	68257608	1885	1885	1885	1885	0
10	20241119	202500	68257608	1885	1885	1885	1885	0
11	20241119	202400	68257608	1885	1885	1885	1885	0
12	20241119	202300	68257608	1885	1885	1885	1885	0
13	20241119	202200	68257608	1885	1885	1885	1885	0
14	20241119	202100	68257608	1885	1885	1885	1885	0
15	20241119	202000	68257608	1885	1885	1885	1885	0
16	20241119	201900	68257608	1885	1885	1885	1885	0
17	20241119	201800	68257608	1885	1885	1885	1885	0
18	20241119	201700	68257608	1885	1885	1885	1885	0
19	20241119	201600	68257608	1885	1885	1885	1885	0
20	20241119	201500	68257608	1885	1885	1885	1885	0
21	20241119	201400	68257608	1885	1885	1885	1885	0
22	20241119	201300	68257608	1885	1885	1885	1885	0
23	20241119	201200	68257608	1885	1885	1885	1885	0
24	20241119	201100	68257608	1885	1885	1885	1885	0
25	20241119	201000	68257608	1885	1885	1885	1885	0
26	20241119	200900	68257608	1885	1885	1885	1885	0
27	20241119	200800	68257608	1885	1885	1885	1885	0
28	20241119	200700	68257608	1885	1885	1885	1885	0
29	20241119	200600	68257608	1885	1885	1885	1885	0
30	20241119	200500	68257608	1885	1885	1885	1885	0
31	20241119	200400	68257608	1885	1885	1885	1885	0
32	20241119	200300	68257608	1885	1885	1885	1885	389
33	20241119	200200	68257608	1885	1885	1885	1885	0
34	20241119	200100	68257608	1885	1885	1885	1885	0
35	20241119	200000	68257608	1885	1885	1885	1885	0
36	20241119	195900	68257608	1885	1885	1885	1885	0
37	20241119	195800	68257608	1885	1885	1885	1885	0
38	20241119	195700	68257608	1885	1885	1885	1885	0
39	20241119	195600	68257608	1885	1885	1885	1885	0
40	20241119	195500	68257608	1885	1885	1885	1885	0
41	20241119	195400	68257608	1885	1885	1885	1885	0
42	20241119	195300	68257608	1885	1885	1885	1885	0
43	20241119	195200	68257608	1885	1885	1885	1885	0
44	20241119	195100	68257608	1885	1885	1885	1885	0
45	20241119	195000	68257608	1885	1885	1885	1885	0
46	20241119	194900	68257608	1885	1885	1885	1885	0
47	20241119	194800	68257608	1885	1885	1885	1885	0
48	20241119	194700	68257608	1885	1885	1885	1885	0
49	20241119	194600	68257608	1885	1885	1885	1885	0
50	20241119	194500	68257608	1885	1885	1885	1885	0
51	20241119	194400	68257608	1885	1885	1885	1885	0
52	20241119	194300	68257608	1885	1885	1885	1885	0
53	20241119	194200	68257608	1885	1885	1885	1885	0
54	20241119	194100	68257608	1885	1885	1885	1885	0
55	20241119	194000	68257608	1885	1885	1885	1885	0
56	20241119	193900	68257608	1885	1885	1885	1885	0
57	20241119	193800	68257608	1885	1885	1885	1885	0
58	20241119	193700	68257608	1885	1885	1885	1885	0
59	20241119	193600	68257608	1885	1885	1885	1885	0
60	20241119	193500	68257608	1885	1885	1885	1885	0
61	20241119	193400	68257608	1885	1885	1885	1885	0
62	20241119	193300	68257608	1885	1885	1885	1885	389
63	20241119	193200	68257608	1885	1885	1885	1885	0
64	20241119	193100	68257608	1885	1885	1885	1885	0
65	20241119	193000	68257608	1885	1885	1885	1885	0
66	20241119	192900	68257608	1885	1885	1885	1885	0
67	20241119	192800	68257608	1885	1885	1885	1885	0
68	20241119	192700	68257608	1885	1885	1885	1885	0
69	20241119	192600	68257608	1885	1885	1885	1885	0
70	20241119	192500	68257608	1885	1885	1885	1885	0
71	20241119	192400	68257608	1885	1885	1885	1885	0
72	20241119	192300	68257608	1885	1885	1885	1885	0
73	20241119	192200	68257608	1885	1885	1885	1885	0
74	20241119	192100	68257608	1885	1885	1885	1885	0
75	20241119	192000	68257608	1885	1885	1885	1885	0
76	20241119	191900	68257608	1885	1885	1885	1885	0
77	20241119	191800	68257608	1885	1885	1885	1885	0
78	20241119	191700	68257608	1885	1885	1885	1885	0
79	20241119	191600	68257608	1885	1885	1885	1885	0
80	20241119	191500	68257608	1885	1885	1885	1885	0
81	20241119	191400	68257608	1885	1885	1885	1885	0
82	20241119	191300	68257608	1885	1885	1885	1885	0
83	20241119	191200	68257608	1885	1885	1885	1885	0
84	20241119	191100	68257608	1885	1885	1885	1885	0
85	20241119	191000	68257608	1885	1885	1885	1885	0
86	20241119	190900	68257608	1885	1885	1885	1885	0
87	20241119	190800	68257608	1885	1885	1885	1885	0
88	20241119	190700	68257608	1885	1885	1885	1885	0
89	20241119	190600	68257608	1885	1885	1885	1885	0
90	20241119	190500	68257608	1885	1885	1885	1885	0
91	20241119	190400	68257608	1885	1885	1885	1885	0
92	20241119	190300	68257608	1885	1885	1885	1885	389
93	20241119	190200	68257608	1885	1885	1885	1885	0
94	20241119	190100	68257608	1885	1885	1885	1885	0
95	20241119	190000	68257608	1885	1885	1885	1885	0
96	20241119	185900	68257608	1885	1885	1885	1885	0
97	20241119	185800	68257608	1885	1885	1885	1885	0
98	20241119	185700	68257608	1885	1885	1885	1885	0
99	20241119	185600	68257608	1885	1885	1885	1885	0
100	20241119	185500	68257608	1885	1885	1885	1885	0
101	20241119	185400	68257608	1885	1885	1885	1885	0
102	20241119	185300	68257608	1885	1885	1885	1885	0
103	20241119	185200	68257608	1885	1885	1885	1885	0
104	20241119	185100	68257608	1885	1885	1885	1885	0
105	20241119	185000	68257608	1885	1885	1885	1885	0
106	20241119	184900	68257608	1885	1885	1885	1885	0
107	20241119	184800	68257608	1885	1885	1885	1885	0
108	20241119	184700	68257608	1885	1885	1885	1885	0
109	20241119	184600	68257608	1885	1885	1885	1885	0
110	20241119	184500	68257608	1885	1885	1885	1885	0
111	20241119	184400	68257608	1885	1885	1885	1885	0
112	20241119	184300	68257608	1885	1885	1885	1885	0
113	20241119	184200	68257608	1885	1885	1885	1885	0
114	20241119	184100	68257608	1885	1885	1885	1885	0
115	20241119	184000	68257608	1885	1885	1885	1885	0
116	20241119	183900	68257608	1885	1885	1885	1885	0
117	20241119	183800	68257608	1885	1885	1885	1885	0
118	20241119	183700	68257608	1885	1885	1885	1885	0
119	20241119	183600	68257608	1885	1885	1885	1885	0
120	20241119	183500	68257608	1885	1885	1885	1885	0
121	20241119	183400	68257608	1885	1885	1885	1885	0
122	20241119	183300	68257608	1885	1885	1885	1885	389
123	20241119	183200	68257608	1885	1885	1885	1885	0
124	20241119	183100	68257608	1885	1885	1885	1885	0
125	20241119	183000	68257608	1885	1885	1885	1885	0
126	20241119	182900	68257608	1885	1885	1885	1885	0
127	20241119	182800	68257608	1885	1885	1885	1885	0
128	20241119	182700	68257608	1885	1885	1885	1885	0
129	20241119	182600	68257608	1885	1885	1885	1885	0
130	20241119	182500	68257608	1885	1885	1885	1885	0
131	20241119	182400	68257608	1885	1885	1885	1885	0
132	20241119	182300	68257608	1885	1885	1885	1885	0
133	20241119	182200	68257608	1885	1885	1885	1885	0
134	20241119	182100	68257608	1885	1885	1885	1885	0
135	20241119	182000	68257608	1885	1885	1885	1885	0
136	20241119	181900	68257608	1885	1885	1885	1885	0
137	20241119	181800	68257608	1885	1885	1885	1885	0
138	20241119	181700	68257608	1885	1885	1885	1885	0
139	20241119	181600	68257608	1885	1885	1885	1885	0
140	20241119	181500	68257608	1885	1885	1885	1885	0
141	20241119	181400	68257608	1885	1885	1885	1885	0
142	20241119	181300	68257608	1885	1885	1885	1885	0
143	20241119	181200	68257608	1885	1885	1885	1885	0
144	20241119	181100	68257608	1885	1885	1885	1885	0
145	20241119	181000	68257608	1885	1885	1885	1885	0
146	20241119	180900	68257608	1885	1885	1885	1885	0
147	20241119	180800	68257608	1885	1885	1885	1885	0
148	20241119	180700	68257608	1885	1885	1885	1885	0
149	20241119	180600	68257608	1885	1885	1885	1885	0
150	20241119	180500	68257608	1885	1885	1885	1885	0
151	20241119	180400	68257608	1885	1885	1885	1885	0
152	20241119	180300	68257608	1885	1885	1885	1885	389
153	20241119	180200	68257608	1885	1885	1885	1885	0
154	20241119	180100	68257608	1885	1885	1885	1885	0
155	20241119	180000	68257608	1885	1885	1885	1885	0
156	20241119	175900	68257608	1885	1885	1885	1885	0
157	20241119	175800	68257608	1885	1885	1885	1885	0
158	20241119	175700	68257608	1885	1885	1885	1885	0
159	20241119	175600	68257608	1885	1885	1885	1885	0
160	20241119	175500	68257608	1885	1885	1885	1885	0
161	20241119	175400	68257608	1885	1885	1885	1885	0
162	20241119	175300	68257608	1885	1885	1885	1885	0
163	20241119	175200	68257608	1885	1885	1885	1885	0
164	20241119	175100	68257608	1885	1885	1885	1885	0
165	20241119	175000	68257608	1885	1885	1885	1885	0
166	20241119	174900	68257608	1885	1885	1885	1885	0
167	20241119	174800	68257608	1885	1885	1885	1885	0
168	20241119	174700	68257608	1885	1885	1885	1885	0
169	20241119	174600	68257608	1885	1885	1885	1885	0
170	20241119	174500	68257608	1885	1885	1885	1885	0
171	20241119	174400	68257608	1885	1885	1885	1885	0
172	20241119	174300	68257608	1885	1885	1885	1885	0
173	20241119	174200	68257608	1885	1885	1885	1885	0
174	20241119	174100	68257608	1885	1885	1885	1885	0
175	20241119	174000	68257608	1885	1885	1885	1885	0
176	20241119	173900	68257608	1885	1885	1885	1885	0
177	20241119	173800	68257608	1885	1885	1885	1885	0
178	20241119	173700	68257608	1885	1885	1885	1885	0
179	20241119	173600	68257608	1885	1885	1885	1885	0
180	20241119	173500	68257608	1885	1885	1885	1885	0
181	20241119	173400	68257608	1885	1885	1885	1885	0
182	20241119	173300	68257608	1885	1885	1885	1885	389
183	20241119	173200	68257608	1885	1885	1885	1885	0
184	20241119	173100	68257608	1885	1885	1885	1885	0
185	20241119	173000	68257608	1885	1885	1885	1885	0
186	20241119	172900	68257608	1885	1885	1885	1885	0
187	20241119	172800	68257608	1885	1885	1885	1885	0
188	20241119	172700	68257608	1885	1885	1885	1885	0
189	20241119	172600	68257608	1885	1885	1885	1885	0
190	20241119	172500	68257608	1885	1885	1885	1885	0
191	20241119	172400	68257608	1885	1885	1885	1885	0
192	20241119	172300	68257608	1885	1885	1885	1885	0
193	20241119	172200	68257608	1885	1885	1885	1885	0
194	20241119	172100	68257608	1885	1885	1885	1885	0
195	20241119	172000	68257608	1885	1885	1885	1885	0
196	20241119	171900	68257608	1885	1885	1885	1885	0
197	20241119	171800	68257608	1885	1885	1885	1885	0
198	20241119	171700	68257608	1885	1885	1885	1885	0
199	20241119	171600	68257608	1885	1885	1885	1885	0
200	20241119	171500	68257608	1885	1885	1885	1885	0
201	20241119	171400	68257608	1885	1885	1885	1885	0
202	20241119	171300	68257608	1885	1885	1885	1885	0
203	20241119	171200	68257608	1885	1885	1885	1885	0
204	20241119	171100	68257608	1885	1885	1885	1885	0
205	20241119	171000	68257608	1885	1885	1885	1885	0
206	20241119	170900	68257608	1885	1885	1885	1885	0
207	20241119	170800	68257608	1885	1885	1885	1885	0
208	20241119	170700	68257608	1885	1885	1885	1885	0
209	20241119	170600	68257608	1885	1885	1885	1885	0
210	20241119	170500	68257608	1885	1885	1885	1885	0
211	20241119	170400	68257608	1885	1885	1885	1885	0
212	20241119	170300	68257608	1885	1885	1885	1885	389
213	20241119	170200	68257608	1885	1885	1885	1885	0
214	20241119	170100	68257608	1885	1885	1885	1885	0
215	20241119	170000	68257608	1885	1885	1885	1885	0
216	20241119	165900	68257608	1885	1885	1885	1885	0
217	20241119	165800	68257608	1885	1885	1885	1885	0
218	20241119	165700	68257608	1885	1885	1885	1885	0
219	20241119	165600	68257608	1885	1885	1885	1885	0
220	20241119	165500	68257608	1885	1885	1885	1885	0
221	20241119	165400	68257608	1885	1885	1885	1885	0
222	20241119	165300	68257608	1885	1885	1885	1885	0
223	20241119	165200	68257608	1885	1885	1885	1885	0
224	20241119	165100	68257608	1885	1885	1885	1885	0
225	20241119	165000	68257608	1885	1885	1885	1885	0
226	20241119	164900	68257608	1885	1885	1885	1885	0
227	20241119	164800	68257608	1885	1885	1885	1885	0
228	20241119	164700	68257608	1885	1885	1885	1885	0
229	20241119	164600	68257608	1885	1885	1885	1885	0
230	20241119	164500	68257608	1885	1885	1885	1885	0
231	20241119	164400	68257608	1885	1885	1885	1885	0
232	20241119	164300	68257608	1885	1885	1885	1885	0
233	20241119	164200	68257608	1885	1885	1885	1885	0
234	20241119	164100	68257608	1885	1885	1885	1885	0
235	20241119	164000	68257608	1885	1885	1885	1885	0
236	20241119	163900	68257608	1885	1885	1885	1885	0
237	20241119	163800	68257608	1885	1885	1885	1885	0
238	20241119	163700	68257608	1885	1885	1885	1885	0
239	20241119	163600	68257608	1885	1885	1885	1885	0
240	20241119	163500	68257608	1885	1885	1885	1885	0
241	20241119	163400	68257608	1885	1885	1885	1885	0
242	20241119	163300	68257608	1885	1885	1885	1885	389
243	20241119	163200	68257608	1885	1885	1885	1885	0
244	20241119	163100	68257608	1885	1885	1885	1885	0
245	20241119	163000	68257608	1885	1885	1885	1885	0
246	20241119	162900	68257608	1885	1885	1885	1885	0
247	20241119	162800	68257608	1885	1885	1885	1885	0
248	20241119	162700	68257608	1885	1885	1885	1885	0
249	20241119	162600	68257608	1885	1885	1885	1885	0
250	20241119	162500	68257608	1885	1885	1885	1885	0
251	20241119	162400	68257608	1885	1885	1885	1885	0
252	20241119	162300	68257608	1885	1885	1885	1885	0
253	20241119	162200	68257608	1885	1885	1885	1885	0
254	20241119	162100	68257608	1885	1885	1885	1885	0
255	20241119	162000	68257608	1885	1885	1885	1885	0
256	20241119	161900	68257608	1885	1885	1885	1885	0
257	20241119	161800	68257608	1885	1885	1885	1885	0
258	20241119	161700	68257608	1885	1885	1885	1885	0
259	20241119	161600	68257608	1885	1885	1885	1885	0
260	20241119	161500	68257608	1885	1885	1885	1885	0
261	20241119	161400	68257608	1885	1885	1885	1885	0
262	20241119	161300	68257608	1885	1885	1885	1885	0
263	20241119	161200	68257608	1885	1885	1885	1885	0
264	20241119	161100	68257608	1885	1885	1885	1885	0
265	20241119	161000	68257608	1885	1885	1885	1885	0
266	20241119	160900	68257608	1885	1885	1885	1885	0
267	20241119	160800	68257608	1885	1885	1885	1885	0
268	20241119	160700	68257608	1885	1885	1885	1885	0
269	20241119	160600	68257608	1885	1885	1885	1885	0
270	20241119	160500	68257608	1885	1885	1885	1885	0
271	20241119	160400	68257608	1885	1885	1885	1885	0
272	20241119	160300	68257608	1885	1885	1885	1885	389
273	20241119	160200	68257608	1885	1885	1885	1885	0
274	20241119	160100	68257608	1885	1885	1885	1885	0
275	20241119	160000	68257608	1885	1885	1885	1885	0
276	20241119	155900	68257608	1885	1885	1885	1885	0
277	20241119	155800	68257608	1885	1885	1885	1885	0
278	20241119	155700	68257608	1885	1885	1885	1885	0
279	20241119	155600	68257608	1885	1885	1885	1885	0
280	20241119	155500	68257608	1885	1885	1885	1885	0
281	20241119	155400	68257608	1885	1885	1885	1885	0
282	20241119	155300	68257608	1885	1885	1885	1885	0
283	20241119	155200	68257608	1885	1885	1885	1885	0
284	20241119	155100	68257608	1885	1885	1885	1885	0
285	20241119	155000	68257608	1885	1885	1885	1885	0
286	20241119	154900	68257608	1885	1885	1885	1885	0
287	20241119	154800	68257608	1885	1885	1885	1885	0
288	20241119	154700	68257608	1885	1885	1885	1885	0
289	20241119	154600	68257608	1885	1885	1885	1885	0
290	20241119	154500	68257608	1885	1885	1885	1885	0
291	20241119	154400	68257608	1885	1885	1885	1885	0
292	20241119	154300	68257608	1885	1885	1885	1885	0
293	20241119	154200	68257608	1885	1885	1885	1885	0
294	20241119	154100	68257608	1885	1885	1885	1885	0
295	20241119	154000	68257608	1885	1885	1885	1885	0
296	20241119	153900	68257608	1885	1885	1885	1885	0
297	20241119	153800	68257608	1885	1885	1885	1885	0
298	20241119	153700	68257608	1885	1885	1885	1885	0
299	20241119	153600	68257608	1885	1885	1885	1885	0
300	20241119	153500	68257608	1885	1885	1885	1885	0
301	20241119	153400	68257608	1885	1885	1885	1885	0
302	20241119	153300	68257608	1885	1885	1885	1885	389
303	20241119	153200	68257608	1885	1885	1885	1885	0
304	20241119	153100	68257608	1885	1885	1885	1885	0
305	20241119	153000	68257608	1885	1885	1885	1885	389
306	20241119	152900	67524343	1891	1891	1891	1891	0
307	20241119	152800	67524343	1891	1891	1891	1891	0
308	20241119	152700	67524343	1891	1891	1891	1891	0
309	20241119	152600	67524343	1891	1891	1891	1891	0
310	20241119	152500	67524343	1891	1891	1891	1891	0
311	20241119	152400	67524343	1891	1891	1891	1891	0
312	20241119	152300	67524343	1891	1891	1891	1891	0
313	20241119	152200	67524343	1891	1891	1891	1891	0
314	20241119	152100	67524343	1891	1891	1891	1891	0
315	20241119	152000	67524343	1891	1891	1891	1891	0
316	20241119	151900	67524343	1891	1891	1891	1891	0
317	20241119	151800	67524343	1891	1891	1891	1891	179
318	20241119	151700	67185854	1891	1891	1891	1891	0
319	20241119	151600	67185854	1891	1891	1891	1891	0
320	20241119	151500	67185854	1891	1891	1891	1891	0
321	20241119	151400	67185854	1891	1891	1891	1891	0
322	20241119	151300	67185854	1891	1891	1891	1891	0
323	20241119	151200	67185854	1891	1891	1891	1891	0
324	20241119	151100	67185854	1891	1891	1891	1891	0
325	20241119	151000	67185854	1891	1891	1891	1891	3
326	20241119	150900	67180181	1891	1891	1891	1891	15
327	20241119	150800	67151816	1891	1891	1891	1891	17
328	20241119	150700	67119669	1891	1891	1891	1891	0
329	20241119	150600	67119669	1891	1891	1891	1891	0
330	20241119	150500	67119669	1891	1891	1891	1891	0
331	20241119	150400	67119669	1891	1891	1891	1891	0
332	20241119	150300	67119669	1891	1891	1891	1891	0
333	20241119	150200	67119669	1891	1891	1891	1891	103
334	20241119	150100	66924896	1891	1891	1891	1891	0
335	20241119	150000	66924896	1891	1891	1891	1891	29
336	20241119	145900	66870057	1893	1893	1893	1893	0
337	20241119	145800	66870057	1893	1893	1893	1893	0
338	20241119	145700	66870057	1893	1893	1893	1893	0
339	20241119	145600	66870057	1893	1893	1893	1893	0
340	20241119	145500	66870057	1893	1893	1893	1893	0
341	20241119	145400	66870057	1893	1893	1893	1893	0
342	20241119	145300	66870057	1893	1893	1893	1893	0
343	20241119	145200	66870057	1893	1893	1893	1893	0
344	20241119	145100	66870057	1893	1893	1893	1893	0
345	20241119	145000	66870057	1893	1893	1893	1893	0
346	20241119	144900	66870057	1893	1893	1893	1893	0
347	20241119	144800	66870057	1893	1893	1893	1893	0
348	20241119	144700	66870057	1893	1893	1893	1893	0
349	20241119	144600	66870057	1893	1893	1893	1893	0
350	20241119	144500	66870057	1893	1893	1893	1893	0
351	20241119	144400	66870057	1893	1893	1893	1893	0
352	20241119	144300	66870057	1893	1893	1893	1893	0
353	20241119	144200	66870057	1893	1893	1893	1893	0
354	20241119	144100	66870057	1893	1893	1893	1893	0
355	20241119	144000	66870057	1893	1893	1893	1893	0
356	20241119	143900	66870057	1893	1893	1893	1893	0
357	20241119	143800	66870057	1893	1893	1893	1893	0
358	20241119	143700	66870057	1893	1893	1893	1893	0
359	20241119	143600	66870057	1893	1893	1893	1893	0
360	20241119	143500	66870057	1893	1893	1893	1893	0
361	20241119	143400	66870057	1893	1893	1893	1893	0
362	20241119	143300	66870057	1893	1893	1893	1893	0
363	20241119	143200	66870057	1893	1893	1893	1893	0
364	20241119	143100	66870057	1893	1893	1893	1893	0
365	20241119	143000	66870057	1893	1893	1893	1893	0
366	20241119	142900	66870057	1893	1893	1893	1893	0
367	20241119	142800	66870057	1893	1893	1893	1893	0
368	20241119	142700	66870057	1893	1893	1893	1893	0
369	20241119	142600	66870057	1893	1893	1893	1893	0
370	20241119	142500	66870057	1893	1893	1893	1893	0
371	20241119	142400	66870057	1893	1893	1893	1893	0
372	20241119	142300	66870057	1893	1893	1893	1893	0
373	20241119	142200	66870057	1893	1893	1893	1893	0
374	20241119	142100	66870057	1893	1893	1893	1893	0
375	20241119	142000	66870057	1893	1893	1893	1893	0
376	20241119	141900	66870057	1893	1893	1893	1893	217
377	20241119	141800	66459276	1893	1893	1893	1893	42
378	20241119	141700	66379770	1893	1893	1893	1893	0
379	20241119	141600	66379770	1893	1893	1893	1893	0
380	20241119	141500	66379770	1893	1893	1893	1893	2
381	20241119	141400	66375984	1893	1893	1893	1893	0
382	20241119	141300	66375984	1893	1893	1893	1893	0
383	20241119	141200	66375984	1893	1893	1893	1893	0
384	20241119	141100	66375984	1893	1893	1893	1893	0
385	20241119	141000	66375984	1893	1893	1893	1893	0
386	20241119	140900	66375984	1893	1893	1893	1893	1
387	20241119	140800	66374091	1896	1896	1896	1896	272
388	20241119	140700	65858379	1896	1896	1896	1896	7
389	20241119	140600	65845107	1894	1893	1894	1893	43
390	20241119	140500	65763705	1889	1889	1889	1889	0
391	20241119	140400	65763705	1889	1889	1889	1889	0
392	20241119	140300	65763705	1889	1889	1889	1889	0
393	20241119	140200	65763705	1889	1889	1889	1889	0
394	20241119	140100	65763705	1889	1889	1889	1889	0
395	20241119	140000	65763705	1889	1889	1889	1889	0
396	20241119	135900	65763705	1889	1889	1889	1889	0
397	20241119	135800	65763705	1889	1889	1889	1889	200
398	20241119	135700	65385905	1889	1889	1889	1889	0
399	20241119	135600	65385905	1889	1889	1889	1889	0
400	20241119	135500	65385905	1889	1889	1889	1889	0
401	20241119	135400	65385905	1889	1889	1889	1889	0
402	20241119	135300	65385905	1889	1889	1889	1889	0
403	20241119	135200	65385905	1889	1889	1889	1889	0
404	20241119	135100	65385905	1889	1889	1889	1889	0
405	20241119	135000	65385905	1889	1889	1889	1889	0
406	20241119	134900	65385905	1889	1889	1889	1889	0
407	20241119	134800	65385905	1889	1889	1889	1889	0
408	20241119	134700	65385905	1889	1889	1889	1889	9
409	20241119	134600	65368904	1890	1890	1890	1890	0
410	20241119	134500	65368904	1890	1890	1890	1890	0
411	20241119	134400	65368904	1890	1890	1890	1890	0
412	20241119	134300	65368904	1890	1890	1890	1890	0
413	20241119	134200	65368904	1890	1890	1890	1890	0
414	20241119	134100	65368904	1890	1890	1890	1890	0
415	20241119	134000	65368904	1890	1890	1890	1890	0
416	20241119	133900	65368904	1890	1890	1890	1890	0
417	20241119	133800	65368904	1890	1890	1890	1890	0
418	20241119	133700	65368904	1890	1890	1890	1890	0
419	20241119	133600	65368904	1890	1890	1890	1890	0
420	20241119	133500	65368904	1890	1890	1890	1890	0
421	20241119	133400	65368904	1890	1890	1890	1890	0
422	20241119	133300	65368904	1890	1890	1890	1890	0
423	20241119	133200	65368904	1890	1890	1890	1890	0
424	20241119	133100	65368904	1890	1886	1890	1886	4266
425	20241119	133000	57316597	1879	1879	1879	1879	0
426	20241119	132900	57316597	1879	1879	1879	1879	0
427	20241119	132800	57316597	1879	1879	1879	1879	0
428	20241119	132700	57316597	1879	1879	1879	1879	0
429	20241119	132600	57316597	1879	1879	1879	1879	0
430	20241119	132500	57316597	1879	1879	1879	1879	0
431	20241119	132400	57316597	1879	1879	1879	1879	0
432	20241119	132300	57316597	1879	1879	1879	1879	0
433	20241119	132200	57316597	1879	1879	1879	1879	0
434	20241119	132100	57316597	1879	1879	1879	1879	0
435	20241119	132000	57316597	1879	1879	1879	1879	0
436	20241119	131900	57316597	1879	1879	1879	1879	0
437	20241119	131800	57316597	1879	1879	1879	1879	0
438	20241119	131700	57316597	1879	1879	1879	1879	600
439	20241119	131600	56189197	1880	1880	1880	1880	0
440	20241119	131500	56189197	1880	1880	1880	1880	53
441	20241119	131400	56089557	1881	1881	1881	1881	4221
442	20241119	131300	48149856	1881	1881	1881	1881	0
443	20241119	131200	48149856	1881	1881	1881	1881	0
444	20241119	131100	48149856	1881	1881	1881	1881	0
445	20241119	131000	48149856	1881	1881	1881	1881	0
446	20241119	130900	48149856	1881	1881	1881	1881	0
447	20241119	130800	48149856	1881	1881	1881	1881	0
448	20241119	130700	48149856	1881	1885	1885	1881	400
449	20241119	130600	47397350	1887	1887	1887	1887	0
450	20241119	130500	47397350	1887	1887	1887	1887	0
451	20241119	130400	47397350	1887	1887	1887	1887	0
452	20241119	130300	47397350	1887	1887	1887	1887	0
453	20241119	130200	47397350	1887	1887	1887	1887	0
454	20241119	130100	47397350	1887	1887	1887	1887	0
455	20241119	130000	47397350	1887	1887	1887	1887	0
456	20241119	125900	47397350	1887	1887	1887	1887	0
457	20241119	125800	47397350	1887	1887	1887	1887	0
458	20241119	125700	47397350	1887	1885	1887	1885	7
459	20241119	125600	47384153	1886	1886	1886	1886	23
460	20241119	125500	47340775	1886	1886	1886	1886	1
461	20241119	125400	47338889	1882	1882	1882	1882	0
462	20241119	125300	47338889	1882	1882	1882	1882	0
463	20241119	125200	47338889	1882	1882	1882	1882	0
464	20241119	125100	47338889	1882	1882	1882	1882	876
465	20241119	125000	45690257	1887	1887	1887	1887	0
466	20241119	124900	45690257	1887	1887	1887	1887	0
467	20241119	124800	45690257	1887	1887	1887	1887	18
468	20241119	124700	45656291	1882	1882	1882	1882	1060
469	20241119	124600	43661371	1886	1886	1886	1886	100
470	20241119	124500	43472771	1883	1883	1883	1883	0
471	20241119	124400	43472771	1883	1883	1883	1883	0
472	20241119	124300	43472771	1883	1883	1883	1883	0
473	20241119	124200	43472771	1883	1883	1883	1883	0
474	20241119	124100	43472771	1883	1883	1883	1883	0
475	20241119	124000	43472771	1883	1883	1883	1883	0
476	20241119	123900	43472771	1883	1883	1883	1883	1903
477	20241119	123800	39889422	1884	1884	1884	1884	10
478	20241119	123700	39870582	1887	1887	1887	1887	0
479	20241119	123600	39870582	1887	1883	1887	1883	114
480	20241119	123500	39655820	1885	1885	1885	1885	0
481	20241119	123400	39655820	1885	1885	1885	1885	0
482	20241119	123300	39655820	1885	1885	1885	1885	0
483	20241119	123200	39655820	1885	1885	1885	1885	66
484	20241119	123100	39531410	1885	1885	1885	1885	0
485	20241119	123000	39531410	1885	1885	1885	1885	0
486	20241119	122900	39531410	1885	1885	1885	1885	0
487	20241119	122800	39531410	1885	1880	1885	1880	24
488	20241119	122700	39486190	1872	1875	1875	1872	459
489	20241119	122600	38626796	1882	1882	1882	1882	0
490	20241119	122500	38626796	1882	1882	1882	1882	0
491	20241119	122400	38626796	1882	1882	1882	1882	0
492	20241119	122300	38626796	1882	1882	1882	1882	2
493	20241119	122200	38623032	1883	1878	1883	1878	2
494	20241119	122100	38619271	1884	1884	1884	1884	0
495	20241119	122000	38619271	1884	1884	1884	1884	0
496	20241119	121900	38619271	1884	1884	1884	1884	0
497	20241119	121800	38619271	1884	1884	1884	1884	0
498	20241119	121700	38619271	1884	1884	1884	1884	0
499	20241119	121600	38619271	1884	1875	1884	1875	6
500	20241119	121500	38608012	1873	1873	1873	1873	0
501	20241119	121400	38608012	1873	1873	1873	1873	0
502	20241119	121300	38608012	1873	1881	1881	1873	700
503	20241119	121200	37295960	1887	1887	1887	1887	0
504	20241119	121100	37295960	1887	1887	1887	1887	0
505	20241119	121000	37295960	1887	1887	1887	1887	0
506	20241119	120900	37295960	1887	1887	1887	1887	0
507	20241119	120800	37295960	1887	1887	1887	1887	0
508	20241119	120700	37295960	1887	1887	1887	1887	0
509	20241119	120600	37295960	1887	1887	1887	1887	200
510	20241119	120500	36918560	1887	1887	1887	1887	0
511	20241119	120400	36918560	1887	1887	1887	1887	0
512	20241119	120300	36918560	1887	1887	1887	1887	0
513	20241119	120200	36918560	1887	1887	1887	1887	1
514	20241119	120100	36916673	1881	1881	1881	1881	0
515	20241119	120000	36916673	1881	1881	1881	1881	1
516	20241119	115900	36914792	1886	1882	1886	1882	3429
517	20241119	115800	30447758	1886	1886	1886	1886	0
518	20241119	115700	30447758	1886	1886	1886	1886	0
519	20241119	115600	30447758	1886	1886	1886	1886	0
520	20241119	115500	30447758	1886	1886	1886	1886	7
521	20241119	115400	30434556	1886	1886	1886	1886	0
522	20241119	115300	30434556	1886	1886	1886	1886	7
523	20241119	115200	30421354	1883	1883	1883	1883	0
524	20241119	115100	30421354	1883	1883	1883	1883	0
525	20241119	115000	30421354	1883	1883	1883	1883	0
526	20241119	114900	30421354	1883	1883	1883	1883	0
527	20241119	114800	30421354	1883	1883	1883	1883	0
528	20241119	114700	30421354	1883	1886	1886	1883	146
529	20241119	114600	30146053	1887	1889	1889	1887	1188
530	20241119	114500	27903030	1889	1889	1889	1889	0
531	20241119	114400	27903030	1889	1895	1895	1889	988
532	20241119	114300	26035909	1903	1903	1903	1903	0
533	20241119	114200	26035909	1903	1903	1903	1903	0
534	20241119	114100	26035909	1903	1903	1903	1903	0
535	20241119	114000	26035909	1903	1903	1903	1903	0
536	20241119	113900	26035909	1903	1903	1903	1903	0
537	20241119	113800	26035909	1903	1903	1903	1903	0
538	20241119	113700	26035909	1903	1903	1903	1903	0
539	20241119	113600	26035909	1903	1903	1903	1903	0
540	20241119	113500	26035909	1903	1903	1903	1903	0
541	20241119	113400	26035909	1903	1903	1903	1903	0
542	20241119	113300	26035909	1903	1903	1903	1903	0
543	20241119	113200	26035909	1903	1903	1903	1903	0
544	20241119	113100	26035909	1903	1903	1903	1903	0
545	20241119	113000	26035909	1903	1903	1903	1903	0
546	20241119	112900	26035909	1903	1903	1903	1903	0
547	20241119	112800	26035909	1903	1903	1903	1903	6
548	20241119	112700	26024491	1903	1903	1903	1903	0
549	20241119	112600	26024491	1903	1903	1903	1903	0
550	20241119	112500	26024491	1903	1903	1903	1903	0
551	20241119	112400	26024491	1903	1903	1903	1903	0
552	20241119	112300	26024491	1903	1903	1903	1903	0
553	20241119	112200	26024491	1903	1903	1903	1903	1
554	20241119	112100	26022588	1895	1895	1895	1895	0
555	20241119	112000	26022588	1895	1895	1895	1895	0
556	20241119	111900	26022588	1895	1896	1896	1895	1550
557	20241119	111800	23084838	1903	1903	1903	1903	0
558	20241119	111700	23084838	1903	1903	1903	1903	0
559	20241119	111600	23084838	1903	1903	1903	1903	0
560	20241119	111500	23084838	1903	1903	1903	1903	1
561	20241119	111400	23082935	1897	1897	1897	1897	0
562	20241119	111300	23082935	1897	1897	1897	1897	0
563	20241119	111200	23082935	1897	1897	1897	1897	0
564	20241119	111100	23082935	1897	1897	1897	1897	0
565	20241119	111000	23082935	1897	1897	1897	1897	1185
566	20241119	110900	20834990	1898	1898	1898	1898	0
567	20241119	110800	20834990	1898	1898	1898	1898	300
568	20241119	110700	20265590	1901	1901	1901	1901	0
569	20241119	110600	20265590	1901	1901	1901	1901	0
570	20241119	110500	20265590	1901	1901	1901	1901	0
571	20241119	110400	20265590	1901	1901	1901	1901	0
572	20241119	110300	20265590	1901	1901	1901	1901	0
573	20241119	110200	20265590	1901	1901	1901	1901	0
574	20241119	110100	20265590	1901	1901	1901	1901	0
575	20241119	110000	20265590	1901	1901	1901	1901	0
576	20241119	105900	20265590	1901	1901	1901	1901	0
577	20241119	105800	20265590	1901	1901	1901	1901	0
578	20241119	105700	20265590	1901	1901	1901	1901	0
579	20241119	105600	20265590	1901	1901	1901	1901	0
580	20241119	105500	20265590	1901	1901	1901	1901	0
581	20241119	105400	20265590	1901	1901	1901	1901	0
582	20241119	105300	20265590	1901	1901	1901	1901	0
583	20241119	105200	20265590	1901	1901	1901	1901	731
584	20241119	105100	18875959	1901	1901	1901	1901	677
585	20241119	105000	17588982	1901	1901	1901	1901	0
586	20241119	104900	17588982	1901	1901	1901	1901	0
587	20241119	104800	17588982	1901	1901	1901	1901	0
588	20241119	104700	17588982	1901	1901	1901	1901	0
589	20241119	104600	17588982	1901	1897	1901	1897	43
590	20241119	104500	17507407	1897	1897	1897	1897	441
591	20241119	104400	16670830	1901	1901	1901	1901	0
592	20241119	104300	16670830	1901	1901	1901	1901	0
593	20241119	104200	16670830	1901	1901	1901	1901	0
594	20241119	104100	16670830	1901	1901	1901	1901	0
595	20241119	104000	16670830	1901	1901	1901	1901	0
596	20241119	103900	16670830	1901	1901	1901	1901	0
597	20241119	103800	16670830	1901	1901	1901	1901	0
598	20241119	103700	16670830	1901	1901	1901	1901	0
599	20241119	103600	16670830	1901	1901	1901	1901	0
600	20241119	103500	16670830	1901	1901	1901	1901	0
601	20241119	103400	16670830	1901	1901	1901	1901	0
602	20241119	103300	16670830	1901	1901	1901	1901	0
603	20241119	103200	16670830	1901	1901	1901	1901	1
604	20241119	103100	16668929	1897	1897	1897	1897	0
605	20241119	103000	16668929	1897	1897	1897	1897	1405
606	20241119	102900	14003644	1898	1900	1900	1898	1002
607	20241119	102800	12101846	1901	1901	1901	1901	1
608	20241119	102700	12099945	1901	1901	1901	1901	0
609	20241119	102600	12099945	1901	1901	1901	1901	0
610	20241119	102500	12099945	1901	1901	1901	1901	0
611	20241119	102400	12099945	1901	1901	1901	1901	200
612	20241119	102300	11719745	1900	1900	1900	1900	0
613	20241119	102200	11719745	1900	1900	1900	1900	0
614	20241119	102100	11719745	1900	1900	1900	1900	91
615	20241119	102000	11546845	1900	1900	1900	1900	0
616	20241119	101900	11546845	1900	1900	1900	1900	0
617	20241119	101800	11546845	1900	1900	1900	1900	0
618	20241119	101700	11546845	1900	1900	1900	1900	0
619	20241119	101600	11546845	1900	1900	1900	1900	0
620	20241119	101500	11546845	1900	1900	1900	1900	200
621	20241119	101400	11166845	1900	1900	1900	1900	100
622	20241119	101300	10976845	1900	1900	1900	1900	301
623	20241119	101200	10404945	1900	1900	1900	1900	0
624	20241119	101100	10404945	1900	1900	1900	1900	1
625	20241119	101000	10403045	1898	1898	1898	1898	0
626	20241119	100900	10403045	1898	1898	1898	1898	0
627	20241119	100800	10403045	1898	1898	1898	1898	0
628	20241119	100700	10403045	1898	1898	1898	1898	0
629	20241119	100600	10403045	1898	1898	1898	1898	0
630	20241119	100500	10403045	1898	1898	1898	1898	23
631	20241119	100400	10359391	1898	1898	1898	1898	15
632	20241119	100300	10330921	1898	1898	1898	1898	6
633	20241119	100200	10319533	1898	1898	1898	1898	5
634	20241119	100100	10310043	1898	1898	1898	1898	6
635	20241119	100000	10298655	1898	1898	1898	1898	6
636	20241119	095900	10287267	1898	1898	1898	1898	10
637	20241119	095800	10268287	1898	1898	1898	1898	12
638	20241119	095700	10245511	1898	1898	1898	1898	15
639	20241119	095600	10217041	1898	1898	1898	1898	10
640	20241119	095500	10198061	1898	1898	1898	1898	19
641	20241119	095400	10161999	1901	1898	1901	1898	7
642	20241119	095300	10148710	1898	1898	1898	1898	19
643	20241119	095200	10112648	1901	1898	1901	1898	15
644	20241119	095100	10084157	1898	1901	1901	1898	10
645	20241119	095000	10065174	1898	1898	1898	1898	1
646	20241119	094900	10063276	1901	1901	1901	1901	1
647	20241119	094800	10061375	1897	1901	1901	1897	441
648	20241119	094700	9223192	1901	1901	1901	1901	101
649	20241119	094600	9031191	1901	1901	1901	1901	0
650	20241119	094500	9031191	1901	1901	1901	1901	80
651	20241119	094400	8879111	1909	1909	1909	1909	0
652	20241119	094300	8879111	1909	1909	1909	1909	1
653	20241119	094200	8877202	1909	1909	1909	1909	0
654	20241119	094100	8877202	1909	1909	1909	1909	3
655	20241119	094000	8871475	1910	1910	1910	1910	0
656	20241119	093900	8871475	1910	1910	1910	1910	0
657	20241119	093800	8871475	1910	1910	1910	1910	0
658	20241119	093700	8871475	1910	1910	1910	1910	0
659	20241119	093600	8871475	1910	1910	1910	1910	0
660	20241119	093500	8871475	1910	1910	1910	1910	0
661	20241119	093400	8871475	1910	1910	1910	1910	0
662	20241119	093300	8871475	1910	1910	1910	1910	0
663	20241119	093200	8871475	1910	1910	1910	1910	0
664	20241119	093100	8871475	1910	1910	1910	1910	0
665	20241119	093000	8871475	1910	1910	1910	1910	0
666	20241119	092900	8871475	1910	1910	1910	1910	0
667	20241119	092800	8871475	1910	1910	1910	1910	0
668	20241119	092700	8871475	1910	1910	1910	1910	0
669	20241119	092600	8871475	1910	1910	1910	1910	0
670	20241119	092500	8871475	1910	1906	1910	1906	1300
671	20241119	092400	6388569	1901	1900	1901	1900	42
672	20241119	092300	6308731	1901	1897	1901	1897	74
673	20241119	092200	6168349	1897	1897	1897	1897	160
674	20241119	092100	5864829	1897	1894	1897	1893	52
675	20241119	092000	5766293	1895	1895	1895	1895	0
676	20241119	091900	5766293	1895	1897	1897	1895	486
677	20241119	091800	4844411	1897	1897	1897	1897	0
678	20241119	091700	4844411	1897	1899	1899	1897	90
679	20241119	091600	4673660	1911	1911	1911	1911	0
680	20241119	091500	4673660	1911	1898	1911	1897	31
681	20241119	091400	4614824	1898	1898	1898	1898	0
682	20241119	091300	4614824	1898	1907	1907	1898	54
683	20241119	091200	4512314	1907	1907	1907	1907	480
684	20241119	091100	3596954	1907	1907	1907	1907	0
685	20241119	091000	3596954	1907	1907	1907	1907	0
686	20241119	090900	3596954	1907	1907	1907	1907	1
687	20241119	090800	3595047	1898	1910	1910	1898	1624
688	20241119	090700	496647	1910	1910	1910	1910	0
689	20241119	090600	496647	1910	1910	1910	1910	1
690	20241119	090500	494737	1910	1910	1910	1910	0
691	20241119	090400	494737	1910	1910	1910	1910	0
692	20241119	090300	494737	1910	1915	1915	1910	248
693	20241119	090200	21045	1911	1914	1914	1911	5
694	20241119	090100	11484	1914	1914	1914	1914	0
695	20241119	090000	11484	1914	1914	1914	1914	6