KissMeData/234100/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203700	67792197	1168	1168	1168	1168	1360
3	20241119	203600	67792197	1168	1168	1168	1168	0
4	20241119	203500	67792197	1168	1168	1168	1168	0
5	20241119	203400	67792197	1168	1168	1168	1168	0
6	20241119	203300	67792197	1168	1168	1168	1168	0
7	20241119	203200	67792197	1168	1168	1168	1168	0
8	20241119	203100	67792197	1168	1168	1168	1168	0
9	20241119	203000	67792197	1168	1168	1168	1168	0
10	20241119	202900	67792197	1168	1168	1168	1168	0
11	20241119	202800	67792197	1168	1168	1168	1168	0
12	20241119	202700	67792197	1168	1168	1168	1168	0
13	20241119	202600	67792197	1168	1168	1168	1168	0
14	20241119	202500	67792197	1168	1168	1168	1168	0
15	20241119	202400	67792197	1168	1168	1168	1168	0
16	20241119	202300	67792197	1168	1168	1168	1168	0
17	20241119	202200	67792197	1168	1168	1168	1168	0
18	20241119	202100	67792197	1168	1168	1168	1168	0
19	20241119	202000	67792197	1168	1168	1168	1168	0
20	20241119	201900	67792197	1168	1168	1168	1168	0
21	20241119	201800	67792197	1168	1168	1168	1168	0
22	20241119	201700	67792197	1168	1168	1168	1168	0
23	20241119	201600	67792197	1168	1168	1168	1168	0
24	20241119	201500	67792197	1168	1168	1168	1168	0
25	20241119	201400	67792197	1168	1168	1168	1168	0
26	20241119	201300	67792197	1168	1168	1168	1168	0
27	20241119	201200	67792197	1168	1168	1168	1168	0
28	20241119	201100	67792197	1168	1168	1168	1168	0
29	20241119	201000	67792197	1168	1168	1168	1168	0
30	20241119	200900	67792197	1168	1168	1168	1168	0
31	20241119	200800	67792197	1168	1168	1168	1168	0
32	20241119	200700	67792197	1168	1168	1168	1168	1360
33	20241119	200600	67792197	1168	1168	1168	1168	0
34	20241119	200500	67792197	1168	1168	1168	1168	0
35	20241119	200400	67792197	1168	1168	1168	1168	0
36	20241119	200300	67792197	1168	1168	1168	1168	0
37	20241119	200200	67792197	1168	1168	1168	1168	0
38	20241119	200100	67792197	1168	1168	1168	1168	0
39	20241119	200000	67792197	1168	1168	1168	1168	0
40	20241119	195900	67792197	1168	1168	1168	1168	0
41	20241119	195800	67792197	1168	1168	1168	1168	0
42	20241119	195700	67792197	1168	1168	1168	1168	0
43	20241119	195600	67792197	1168	1168	1168	1168	0
44	20241119	195500	67792197	1168	1168	1168	1168	0
45	20241119	195400	67792197	1168	1168	1168	1168	0
46	20241119	195300	67792197	1168	1168	1168	1168	0
47	20241119	195200	67792197	1168	1168	1168	1168	0
48	20241119	195100	67792197	1168	1168	1168	1168	0
49	20241119	195000	67792197	1168	1168	1168	1168	0
50	20241119	194900	67792197	1168	1168	1168	1168	0
51	20241119	194800	67792197	1168	1168	1168	1168	0
52	20241119	194700	67792197	1168	1168	1168	1168	0
53	20241119	194600	67792197	1168	1168	1168	1168	0
54	20241119	194500	67792197	1168	1168	1168	1168	0
55	20241119	194400	67792197	1168	1168	1168	1168	0
56	20241119	194300	67792197	1168	1168	1168	1168	0
57	20241119	194200	67792197	1168	1168	1168	1168	0
58	20241119	194100	67792197	1168	1168	1168	1168	0
59	20241119	194000	67792197	1168	1168	1168	1168	0
60	20241119	193900	67792197	1168	1168	1168	1168	0
61	20241119	193800	67792197	1168	1168	1168	1168	0
62	20241119	193700	67792197	1168	1168	1168	1168	1360
63	20241119	193600	67792197	1168	1168	1168	1168	0
64	20241119	193500	67792197	1168	1168	1168	1168	0
65	20241119	193400	67792197	1168	1168	1168	1168	0
66	20241119	193300	67792197	1168	1168	1168	1168	0
67	20241119	193200	67792197	1168	1168	1168	1168	0
68	20241119	193100	67792197	1168	1168	1168	1168	0
69	20241119	193000	67792197	1168	1168	1168	1168	0
70	20241119	192900	67792197	1168	1168	1168	1168	0
71	20241119	192800	67792197	1168	1168	1168	1168	0
72	20241119	192700	67792197	1168	1168	1168	1168	0
73	20241119	192600	67792197	1168	1168	1168	1168	0
74	20241119	192500	67792197	1168	1168	1168	1168	0
75	20241119	192400	67792197	1168	1168	1168	1168	0
76	20241119	192300	67792197	1168	1168	1168	1168	0
77	20241119	192200	67792197	1168	1168	1168	1168	0
78	20241119	192100	67792197	1168	1168	1168	1168	0
79	20241119	192000	67792197	1168	1168	1168	1168	0
80	20241119	191900	67792197	1168	1168	1168	1168	0
81	20241119	191800	67792197	1168	1168	1168	1168	0
82	20241119	191700	67792197	1168	1168	1168	1168	0
83	20241119	191600	67792197	1168	1168	1168	1168	0
84	20241119	191500	67792197	1168	1168	1168	1168	0
85	20241119	191400	67792197	1168	1168	1168	1168	0
86	20241119	191300	67792197	1168	1168	1168	1168	0
87	20241119	191200	67792197	1168	1168	1168	1168	0
88	20241119	191100	67792197	1168	1168	1168	1168	0
89	20241119	191000	67792197	1168	1168	1168	1168	0
90	20241119	190900	67792197	1168	1168	1168	1168	0
91	20241119	190800	67792197	1168	1168	1168	1168	0
92	20241119	190700	67792197	1168	1168	1168	1168	1360
93	20241119	190600	67792197	1168	1168	1168	1168	0
94	20241119	190500	67792197	1168	1168	1168	1168	0
95	20241119	190400	67792197	1168	1168	1168	1168	0
96	20241119	190300	67792197	1168	1168	1168	1168	0
97	20241119	190200	67792197	1168	1168	1168	1168	0
98	20241119	190100	67792197	1168	1168	1168	1168	0
99	20241119	190000	67792197	1168	1168	1168	1168	0
100	20241119	185900	67792197	1168	1168	1168	1168	0
101	20241119	185800	67792197	1168	1168	1168	1168	0
102	20241119	185700	67792197	1168	1168	1168	1168	0
103	20241119	185600	67792197	1168	1168	1168	1168	0
104	20241119	185500	67792197	1168	1168	1168	1168	0
105	20241119	185400	67792197	1168	1168	1168	1168	0
106	20241119	185300	67792197	1168	1168	1168	1168	0
107	20241119	185200	67792197	1168	1168	1168	1168	0
108	20241119	185100	67792197	1168	1168	1168	1168	0
109	20241119	185000	67792197	1168	1168	1168	1168	0
110	20241119	184900	67792197	1168	1168	1168	1168	0
111	20241119	184800	67792197	1168	1168	1168	1168	0
112	20241119	184700	67792197	1168	1168	1168	1168	0
113	20241119	184600	67792197	1168	1168	1168	1168	0
114	20241119	184500	67792197	1168	1168	1168	1168	0
115	20241119	184400	67792197	1168	1168	1168	1168	0
116	20241119	184300	67792197	1168	1168	1168	1168	0
117	20241119	184200	67792197	1168	1168	1168	1168	0
118	20241119	184100	67792197	1168	1168	1168	1168	0
119	20241119	184000	67792197	1168	1168	1168	1168	0
120	20241119	183900	67792197	1168	1168	1168	1168	0
121	20241119	183800	67792197	1168	1168	1168	1168	0
122	20241119	183700	67792197	1168	1168	1168	1168	1360
123	20241119	183600	67792197	1168	1168	1168	1168	0
124	20241119	183500	67792197	1168	1168	1168	1168	0
125	20241119	183400	67792197	1168	1168	1168	1168	0
126	20241119	183300	67792197	1168	1168	1168	1168	0
127	20241119	183200	67792197	1168	1168	1168	1168	0
128	20241119	183100	67792197	1168	1168	1168	1168	0
129	20241119	183000	67792197	1168	1168	1168	1168	0
130	20241119	182900	67792197	1168	1168	1168	1168	0
131	20241119	182800	67792197	1168	1168	1168	1168	0
132	20241119	182700	67792197	1168	1168	1168	1168	0
133	20241119	182600	67792197	1168	1168	1168	1168	0
134	20241119	182500	67792197	1168	1168	1168	1168	0
135	20241119	182400	67792197	1168	1168	1168	1168	0
136	20241119	182300	67792197	1168	1168	1168	1168	0
137	20241119	182200	67792197	1168	1168	1168	1168	0
138	20241119	182100	67792197	1168	1168	1168	1168	0
139	20241119	182000	67792197	1168	1168	1168	1168	0
140	20241119	181900	67792197	1168	1168	1168	1168	0
141	20241119	181800	67792197	1168	1168	1168	1168	0
142	20241119	181700	67792197	1168	1168	1168	1168	0
143	20241119	181600	67792197	1168	1168	1168	1168	0
144	20241119	181500	67792197	1168	1168	1168	1168	0
145	20241119	181400	67792197	1168	1168	1168	1168	0
146	20241119	181300	67792197	1168	1168	1168	1168	0
147	20241119	181200	67792197	1168	1168	1168	1168	0
148	20241119	181100	67792197	1168	1168	1168	1168	0
149	20241119	181000	67792197	1168	1168	1168	1168	0
150	20241119	180900	67792197	1168	1168	1168	1168	0
151	20241119	180800	67792197	1168	1168	1168	1168	0
152	20241119	180700	67792197	1168	1168	1168	1168	1360
153	20241119	180600	67792197	1168	1168	1168	1168	0
154	20241119	180500	67792197	1168	1168	1168	1168	0
155	20241119	180400	67792197	1168	1168	1168	1168	0
156	20241119	180300	67792197	1168	1168	1168	1168	0
157	20241119	180200	67792197	1168	1168	1168	1168	0
158	20241119	180100	67792197	1168	1168	1168	1168	0
159	20241119	180000	67792197	1168	1168	1168	1168	0
160	20241119	175900	67792197	1168	1168	1168	1168	0
161	20241119	175800	67792197	1168	1168	1168	1168	0
162	20241119	175700	67792197	1168	1168	1168	1168	0
163	20241119	175600	67792197	1168	1168	1168	1168	0
164	20241119	175500	67792197	1168	1168	1168	1168	0
165	20241119	175400	67792197	1168	1168	1168	1168	0
166	20241119	175300	67792197	1168	1168	1168	1168	0
167	20241119	175200	67792197	1168	1168	1168	1168	0
168	20241119	175100	67792197	1168	1168	1168	1168	0
169	20241119	175000	67792197	1168	1168	1168	1168	0
170	20241119	174900	67792197	1168	1168	1168	1168	0
171	20241119	174800	67792197	1168	1168	1168	1168	0
172	20241119	174700	67792197	1168	1168	1168	1168	0
173	20241119	174600	67792197	1168	1168	1168	1168	0
174	20241119	174500	67792197	1168	1168	1168	1168	0
175	20241119	174400	67792197	1168	1168	1168	1168	0
176	20241119	174300	67792197	1168	1168	1168	1168	0
177	20241119	174200	67792197	1168	1168	1168	1168	0
178	20241119	174100	67792197	1168	1168	1168	1168	0
179	20241119	174000	67792197	1168	1168	1168	1168	0
180	20241119	173900	67792197	1168	1168	1168	1168	0
181	20241119	173800	67792197	1168	1168	1168	1168	0
182	20241119	173700	67792197	1168	1168	1168	1168	1360
183	20241119	173600	67792197	1168	1168	1168	1168	0
184	20241119	173500	67792197	1168	1168	1168	1168	0
185	20241119	173400	67792197	1168	1168	1168	1168	0
186	20241119	173300	67792197	1168	1168	1168	1168	0
187	20241119	173200	67792197	1168	1168	1168	1168	0
188	20241119	173100	67792197	1168	1168	1168	1168	0
189	20241119	173000	67792197	1168	1168	1168	1168	0
190	20241119	172900	67792197	1168	1168	1168	1168	0
191	20241119	172800	67792197	1168	1168	1168	1168	0
192	20241119	172700	67792197	1168	1168	1168	1168	0
193	20241119	172600	67792197	1168	1168	1168	1168	0
194	20241119	172500	67792197	1168	1168	1168	1168	0
195	20241119	172400	67792197	1168	1168	1168	1168	0
196	20241119	172300	67792197	1168	1168	1168	1168	0
197	20241119	172200	67792197	1168	1168	1168	1168	0
198	20241119	172100	67792197	1168	1168	1168	1168	0
199	20241119	172000	67792197	1168	1168	1168	1168	0
200	20241119	171900	67792197	1168	1168	1168	1168	0
201	20241119	171800	67792197	1168	1168	1168	1168	0
202	20241119	171700	67792197	1168	1168	1168	1168	0
203	20241119	171600	67792197	1168	1168	1168	1168	0
204	20241119	171500	67792197	1168	1168	1168	1168	0
205	20241119	171400	67792197	1168	1168	1168	1168	0
206	20241119	171300	67792197	1168	1168	1168	1168	0
207	20241119	171200	67792197	1168	1168	1168	1168	0
208	20241119	171100	67792197	1168	1168	1168	1168	0
209	20241119	171000	67792197	1168	1168	1168	1168	0
210	20241119	170900	67792197	1168	1168	1168	1168	0
211	20241119	170800	67792197	1168	1168	1168	1168	0
212	20241119	170700	67792197	1168	1168	1168	1168	1360
213	20241119	170600	67792197	1168	1168	1168	1168	0
214	20241119	170500	67792197	1168	1168	1168	1168	0
215	20241119	170400	67792197	1168	1168	1168	1168	0
216	20241119	170300	67792197	1168	1168	1168	1168	0
217	20241119	170200	67792197	1168	1168	1168	1168	0
218	20241119	170100	67792197	1168	1168	1168	1168	0
219	20241119	170000	67792197	1168	1168	1168	1168	0
220	20241119	165900	67792197	1168	1168	1168	1168	0
221	20241119	165800	67792197	1168	1168	1168	1168	0
222	20241119	165700	67792197	1168	1168	1168	1168	0
223	20241119	165600	67792197	1168	1168	1168	1168	0
224	20241119	165500	67792197	1168	1168	1168	1168	0
225	20241119	165400	67792197	1168	1168	1168	1168	0
226	20241119	165300	67792197	1168	1168	1168	1168	0
227	20241119	165200	67792197	1168	1168	1168	1168	0
228	20241119	165100	67792197	1168	1168	1168	1168	0
229	20241119	165000	67792197	1168	1168	1168	1168	0
230	20241119	164900	67792197	1168	1168	1168	1168	0
231	20241119	164800	67792197	1168	1168	1168	1168	0
232	20241119	164700	67792197	1168	1168	1168	1168	0
233	20241119	164600	67792197	1168	1168	1168	1168	0
234	20241119	164500	67792197	1168	1168	1168	1168	0
235	20241119	164400	67792197	1168	1168	1168	1168	0
236	20241119	164300	67792197	1168	1168	1168	1168	0
237	20241119	164200	67792197	1168	1168	1168	1168	0
238	20241119	164100	67792197	1168	1168	1168	1168	0
239	20241119	164000	67792197	1168	1168	1168	1168	0
240	20241119	163900	67792197	1168	1168	1168	1168	0
241	20241119	163800	67792197	1168	1168	1168	1168	0
242	20241119	163700	67792197	1168	1168	1168	1168	1360
243	20241119	163600	67792197	1168	1168	1168	1168	0
244	20241119	163500	67792197	1168	1168	1168	1168	0
245	20241119	163400	67792197	1168	1168	1168	1168	0
246	20241119	163300	67792197	1168	1168	1168	1168	0
247	20241119	163200	67792197	1168	1168	1168	1168	0
248	20241119	163100	67792197	1168	1168	1168	1168	0
249	20241119	163000	67792197	1168	1168	1168	1168	0
250	20241119	162900	67792197	1168	1168	1168	1168	0
251	20241119	162800	67792197	1168	1168	1168	1168	0
252	20241119	162700	67792197	1168	1168	1168	1168	0
253	20241119	162600	67792197	1168	1168	1168	1168	0
254	20241119	162500	67792197	1168	1168	1168	1168	0
255	20241119	162400	67792197	1168	1168	1168	1168	0
256	20241119	162300	67792197	1168	1168	1168	1168	0
257	20241119	162200	67792197	1168	1168	1168	1168	0
258	20241119	162100	67792197	1168	1168	1168	1168	0
259	20241119	162000	67792197	1168	1168	1168	1168	0
260	20241119	161900	67792197	1168	1168	1168	1168	0
261	20241119	161800	67792197	1168	1168	1168	1168	0
262	20241119	161700	67792197	1168	1168	1168	1168	0
263	20241119	161600	67792197	1168	1168	1168	1168	0
264	20241119	161500	67792197	1168	1168	1168	1168	0
265	20241119	161400	67792197	1168	1168	1168	1168	0
266	20241119	161300	67792197	1168	1168	1168	1168	0
267	20241119	161200	67792197	1168	1168	1168	1168	0
268	20241119	161100	67792197	1168	1168	1168	1168	0
269	20241119	161000	67792197	1168	1168	1168	1168	0
270	20241119	160900	67792197	1168	1168	1168	1168	0
271	20241119	160800	67792197	1168	1168	1168	1168	0
272	20241119	160700	67792197	1168	1168	1168	1168	1360
273	20241119	160600	67792197	1168	1168	1168	1168	0
274	20241119	160500	67792197	1168	1168	1168	1168	0
275	20241119	160400	67792197	1168	1168	1168	1168	0
276	20241119	160300	67792197	1168	1168	1168	1168	0
277	20241119	160200	67792197	1168	1168	1168	1168	0
278	20241119	160100	67792197	1168	1168	1168	1168	0
279	20241119	160000	67792197	1168	1168	1168	1168	0
280	20241119	155900	67792197	1168	1168	1168	1168	0
281	20241119	155800	67792197	1168	1168	1168	1168	0
282	20241119	155700	67792197	1168	1168	1168	1168	0
283	20241119	155600	67792197	1168	1168	1168	1168	0
284	20241119	155500	67792197	1168	1168	1168	1168	0
285	20241119	155400	67792197	1168	1168	1168	1168	0
286	20241119	155300	67792197	1168	1168	1168	1168	0
287	20241119	155200	67792197	1168	1168	1168	1168	0
288	20241119	155100	67792197	1168	1168	1168	1168	0
289	20241119	155000	67792197	1168	1168	1168	1168	0
290	20241119	154900	67792197	1168	1168	1168	1168	0
291	20241119	154800	67792197	1168	1168	1168	1168	0
292	20241119	154700	67792197	1168	1168	1168	1168	0
293	20241119	154600	67792197	1168	1168	1168	1168	0
294	20241119	154500	67792197	1168	1168	1168	1168	0
295	20241119	154400	67792197	1168	1168	1168	1168	0
296	20241119	154300	67792197	1168	1168	1168	1168	0
297	20241119	154200	67792197	1168	1168	1168	1168	0
298	20241119	154100	67792197	1168	1168	1168	1168	0
299	20241119	154000	67792197	1168	1168	1168	1168	0
300	20241119	153900	67792197	1168	1168	1168	1168	0
301	20241119	153800	67792197	1168	1168	1168	1168	0
302	20241119	153700	67792197	1168	1168	1168	1168	1360
303	20241119	153600	67792197	1168	1168	1168	1168	0
304	20241119	153500	67792197	1168	1168	1168	1168	0
305	20241119	153400	67792197	1168	1168	1168	1168	0
306	20241119	153300	67792197	1168	1168	1168	1168	0
307	20241119	153200	67792197	1168	1168	1168	1168	0
308	20241119	153100	67792197	1168	1168	1168	1168	0
309	20241119	153000	67792197	1168	1168	1168	1168	1360
310	20241119	152900	66203717	1167	1167	1167	1167	0
311	20241119	152800	66203717	1167	1167	1167	1167	0
312	20241119	152700	66203717	1167	1167	1167	1167	0
313	20241119	152600	66203717	1167	1167	1167	1167	0
314	20241119	152500	66203717	1167	1167	1167	1167	0
315	20241119	152400	66203717	1167	1167	1167	1167	0
316	20241119	152300	66203717	1167	1167	1167	1167	0
317	20241119	152200	66203717	1167	1167	1167	1167	0
318	20241119	152100	66203717	1167	1167	1167	1167	0
319	20241119	152000	66203717	1167	1167	1167	1167	0
320	20241119	151900	66203717	1167	1167	1167	1167	3031
321	20241119	151800	62666540	1167	1167	1167	1167	30
322	20241119	151700	62631530	1167	1167	1167	1167	14
323	20241119	151600	62615192	1167	1167	1167	1167	14
324	20241119	151500	62598854	1167	1167	1167	1167	7
325	20241119	151400	62590685	1167	1167	1167	1167	14
326	20241119	151300	62574347	1167	1167	1167	1167	7
327	20241119	151200	62566178	1167	1167	1167	1167	14
328	20241119	151100	62549840	1167	1167	1167	1167	7
329	20241119	151000	62541671	1167	1167	1167	1167	7
330	20241119	150900	62533502	1167	1167	1167	1167	7
331	20241119	150800	62525333	1167	1167	1167	1167	7
332	20241119	150700	62517164	1167	1167	1167	1167	0
333	20241119	150600	62517164	1167	1167	1167	1167	18
334	20241119	150500	62496158	1167	1167	1167	1167	7
335	20241119	150400	62487989	1165	1165	1165	1165	0
336	20241119	150300	62487989	1165	1165	1165	1165	0
337	20241119	150200	62487989	1165	1165	1165	1165	13
338	20241119	150100	62472844	1165	1165	1165	1165	0
339	20241119	150000	62472844	1165	1165	1165	1165	0
340	20241119	145900	62472844	1165	1165	1165	1165	6
341	20241119	145800	62465854	1165	1164	1165	1164	635
342	20241119	145700	61726354	1165	1165	1165	1165	598
343	20241119	145600	61029684	1165	1165	1165	1165	200
344	20241119	145500	60796684	1164	1164	1164	1164	390
345	20241119	145400	60342724	1164	1164	1164	1164	2
346	20241119	145300	60340396	1164	1164	1164	1164	107
347	20241119	145200	60215848	1164	1164	1164	1164	0
348	20241119	145100	60215848	1164	1164	1164	1164	0
349	20241119	145000	60215848	1164	1164	1164	1164	14
350	20241119	144900	60199552	1164	1164	1164	1164	1
351	20241119	144800	60198388	1164	1164	1164	1164	0
352	20241119	144700	60198388	1164	1164	1164	1164	14
353	20241119	144600	60182092	1164	1164	1164	1164	0
354	20241119	144500	60182092	1164	1164	1164	1164	0
355	20241119	144400	60182092	1164	1164	1164	1164	0
356	20241119	144300	60182092	1164	1164	1164	1164	0
357	20241119	144200	60182092	1164	1164	1164	1164	0
358	20241119	144100	60182092	1164	1164	1164	1164	0
359	20241119	144000	60182092	1164	1164	1164	1164	0
360	20241119	143900	60182092	1164	1164	1164	1164	0
361	20241119	143800	60182092	1164	1164	1164	1164	0
362	20241119	143700	60182092	1164	1164	1164	1164	0
363	20241119	143600	60182092	1164	1164	1164	1164	0
364	20241119	143500	60182092	1164	1164	1164	1164	4
365	20241119	143400	60177436	1164	1164	1164	1164	0
366	20241119	143300	60177436	1164	1164	1164	1164	0
367	20241119	143200	60177436	1164	1163	1164	1163	61
368	20241119	143100	60106443	1163	1163	1163	1163	1
369	20241119	143000	60105280	1157	1157	1157	1157	0
370	20241119	142900	60105280	1157	1157	1157	1157	0
371	20241119	142800	60105280	1157	1157	1157	1157	1000
372	20241119	142700	58948280	1156	1156	1156	1156	0
373	20241119	142600	58948280	1156	1156	1156	1156	0
374	20241119	142500	58948280	1156	1156	1156	1156	0
375	20241119	142400	58948280	1156	1156	1156	1156	0
376	20241119	142300	58948280	1156	1156	1156	1156	250
377	20241119	142200	58659280	1155	1162	1162	1155	2000
378	20241119	142100	56343188	1162	1162	1162	1162	0
379	20241119	142000	56343188	1162	1162	1162	1162	0
380	20241119	141900	56343188	1162	1162	1162	1162	0
381	20241119	141800	56343188	1162	1162	1162	1162	273
382	20241119	141700	56025962	1163	1164	1164	1163	212
383	20241119	141600	55779383	1165	1165	1165	1165	0
384	20241119	141500	55779383	1165	1165	1165	1165	2
385	20241119	141400	55777053	1165	1165	1165	1165	0
386	20241119	141300	55777053	1165	1165	1165	1165	121
387	20241119	141200	55636088	1165	1165	1165	1165	0
388	20241119	141100	55636088	1165	1165	1165	1165	0
389	20241119	141000	55636088	1165	1165	1165	1165	0
390	20241119	140900	55636088	1165	1165	1165	1165	0
391	20241119	140800	55636088	1165	1165	1165	1165	1118
392	20241119	140700	54333618	1165	1165	1165	1165	100
393	20241119	140600	54217118	1166	1166	1166	1166	0
394	20241119	140500	54217118	1166	1166	1166	1166	0
395	20241119	140400	54217118	1166	1166	1166	1166	0
396	20241119	140300	54217118	1166	1166	1166	1166	0
397	20241119	140200	54217118	1166	1166	1166	1166	4
398	20241119	140100	54212454	1166	1166	1166	1166	1050
399	20241119	140000	52988154	1168	1166	1168	1166	1117
400	20241119	135900	51683968	1166	1166	1166	1166	0
401	20241119	135800	51683968	1166	1167	1167	1166	61
402	20241119	135700	51612825	1167	1167	1167	1167	25
403	20241119	135600	51583650	1168	1168	1168	1168	7
404	20241119	135500	51575474	1168	1168	1168	1168	30
405	20241119	135400	51540434	1168	1168	1168	1168	7
406	20241119	135300	51532258	1168	1168	1168	1168	14
407	20241119	135200	51515906	1168	1166	1168	1166	34
408	20241119	135100	51476206	1167	1167	1167	1167	0
409	20241119	135000	51476206	1167	1167	1167	1167	0
410	20241119	134900	51476206	1167	1167	1167	1167	6
411	20241119	134800	51469204	1167	1167	1167	1167	12
412	20241119	134700	51455200	1167	1167	1167	1167	6
413	20241119	134600	51448198	1168	1167	1168	1167	275
414	20241119	134500	51127023	1168	1168	1168	1168	0
415	20241119	134400	51127023	1168	1168	1168	1168	0
416	20241119	134300	51127023	1168	1168	1168	1168	0
417	20241119	134200	51127023	1168	1168	1168	1168	0
418	20241119	134100	51127023	1168	1168	1168	1168	0
419	20241119	134000	51127023	1168	1168	1168	1168	0
420	20241119	133900	51127023	1168	1168	1168	1168	0
421	20241119	133800	51127023	1168	1168	1168	1168	0
422	20241119	133700	51127023	1168	1164	1168	1164	100
423	20241119	133600	51010359	1161	1161	1161	1161	93
424	20241119	133500	50902386	1164	1164	1164	1164	0
425	20241119	133400	50902386	1164	1164	1164	1164	4
426	20241119	133300	50897730	1163	1163	1163	1163	0
427	20241119	133200	50897730	1163	1163	1163	1163	0
428	20241119	133100	50897730	1163	1162	1163	1162	12
429	20241119	133000	50883775	1163	1164	1164	1163	9
430	20241119	132900	50873300	1164	1163	1164	1163	8
431	20241119	132800	50863989	1164	1164	1164	1164	0
432	20241119	132700	50863989	1164	1164	1164	1164	0
433	20241119	132600	50863989	1164	1164	1164	1164	0
434	20241119	132500	50863989	1164	1164	1164	1164	21
435	20241119	132400	50839545	1164	1164	1164	1164	20
436	20241119	132300	50816265	1162	1162	1162	1162	0
437	20241119	132200	50816265	1162	1162	1162	1162	0
438	20241119	132100	50816265	1162	1163	1163	1162	1500
439	20241119	132000	49073163	1170	1165	1170	1165	791
440	20241119	131900	48151583	1163	1161	1163	1161	8703
441	20241119	131800	38040526	1161	1161	1161	1161	0
442	20241119	131700	38040526	1161	1161	1161	1161	6
443	20241119	131600	38033560	1161	1161	1161	1161	0
444	20241119	131500	38033560	1161	1161	1161	1161	6
445	20241119	131400	38026594	1161	1161	1161	1161	6
446	20241119	131300	38019628	1161	1161	1161	1161	0
447	20241119	131200	38019628	1161	1161	1161	1161	0
448	20241119	131100	38019628	1161	1161	1161	1161	0
449	20241119	131000	38019628	1161	1161	1161	1161	0
450	20241119	130900	38019628	1161	1161	1161	1161	80
451	20241119	130800	37926748	1161	1161	1161	1161	0
452	20241119	130700	37926748	1161	1161	1161	1161	0
453	20241119	130600	37926748	1161	1161	1161	1161	0
454	20241119	130500	37926748	1161	1161	1161	1161	1025
455	20241119	130400	36736723	1162	1162	1162	1162	9
456	20241119	130300	36726265	1162	1162	1162	1162	0
457	20241119	130200	36726265	1162	1162	1162	1162	0
458	20241119	130100	36726265	1162	1162	1162	1162	50
459	20241119	130000	36668165	1162	1162	1162	1162	0
460	20241119	125900	36668165	1162	1162	1162	1162	0
461	20241119	125800	36668165	1162	1162	1162	1162	1
462	20241119	125700	36667003	1161	1161	1161	1161	36
463	20241119	125600	36625207	1162	1162	1162	1162	0
464	20241119	125500	36625207	1162	1162	1162	1162	0
465	20241119	125400	36625207	1162	1162	1162	1162	0
466	20241119	125300	36625207	1162	1159	1162	1159	3000
467	20241119	125200	33144752	1153	1153	1153	1153	0
468	20241119	125100	33144752	1153	1153	1153	1153	0
469	20241119	125000	33144752	1153	1153	1153	1153	0
470	20241119	124900	33144752	1153	1157	1157	1153	32
471	20241119	124800	33107766	1159	1159	1159	1159	0
472	20241119	124700	33107766	1159	1158	1159	1158	2
473	20241119	124600	33105449	1157	1157	1157	1157	642
474	20241119	124500	32362655	1157	1157	1157	1157	0
475	20241119	124400	32362655	1157	1157	1157	1157	0
476	20241119	124300	32362655	1157	1157	1157	1157	0
477	20241119	124200	32362655	1157	1157	1157	1157	0
478	20241119	124100	32362655	1157	1157	1158	1157	542
479	20241119	124000	31735559	1158	1159	1159	1158	19
480	20241119	123900	31713555	1159	1159	1159	1159	4
481	20241119	123800	31708919	1159	1159	1159	1159	4
482	20241119	123700	31704283	1159	1159	1159	1159	30
483	20241119	123600	31669513	1159	1159	1159	1159	856
484	20241119	123500	30677409	1159	1159	1159	1159	6
485	20241119	123400	30670455	1159	1159	1159	1159	12
486	20241119	123300	30656547	1159	1159	1159	1159	6
487	20241119	123200	30649593	1158	1158	1158	1158	0
488	20241119	123100	30649593	1158	1157	1158	1157	605
489	20241119	123000	29949595	1157	1157	1157	1157	6
490	20241119	122900	29942653	1157	1157	1157	1157	3
491	20241119	122800	29939182	1157	1157	1157	1157	0
492	20241119	122700	29939182	1157	1157	1157	1157	3
493	20241119	122600	29935711	1157	1157	1157	1157	403
494	20241119	122500	29469440	1157	1156	1157	1156	4
495	20241119	122400	29464813	1157	1157	1157	1157	6
496	20241119	122300	29457871	1157	1157	1157	1157	4
497	20241119	122200	29453243	1156	1156	1156	1156	12
498	20241119	122100	29439371	1157	1157	1157	1157	0
499	20241119	122000	29439371	1157	1157	1157	1157	9
500	20241119	121900	29428958	1157	1157	1157	1157	0
501	20241119	121800	29428958	1157	1157	1157	1157	0
502	20241119	121700	29428958	1157	1157	1157	1157	100
503	20241119	121600	29313258	1157	1157	1157	1157	0
504	20241119	121500	29313258	1157	1157	1157	1157	0
505	20241119	121400	29313258	1157	1157	1157	1157	0
506	20241119	121300	29313258	1157	1157	1157	1157	0
507	20241119	121200	29313258	1157	1157	1157	1157	0
508	20241119	121100	29313258	1157	1157	1157	1157	0
509	20241119	121000	29313258	1157	1157	1157	1157	0
510	20241119	120900	29313258	1157	1157	1157	1157	0
511	20241119	120800	29313258	1157	1157	1157	1157	0
512	20241119	120700	29313258	1157	1157	1157	1157	0
513	20241119	120600	29313258	1157	1157	1157	1157	17
514	20241119	120500	29293589	1157	1157	1157	1157	0
515	20241119	120400	29293589	1157	1157	1157	1157	10
516	20241119	120300	29282019	1159	1159	1159	1159	12
517	20241119	120200	29268111	1159	1159	1159	1159	0
518	20241119	120100	29268111	1159	1159	1159	1159	0
519	20241119	120000	29268111	1159	1159	1159	1159	0
520	20241119	115900	29268111	1159	1159	1159	1159	12
521	20241119	115800	29254203	1159	1159	1159	1159	0
522	20241119	115700	29254203	1159	1159	1159	1159	0
523	20241119	115600	29254203	1159	1156	1159	1156	112
524	20241119	115500	29124695	1155	1155	1155	1155	15
525	20241119	115400	29107370	1155	1155	1155	1155	668
526	20241119	115300	28335830	1155	1155	1155	1155	0
527	20241119	115200	28335830	1155	1155	1155	1155	15
528	20241119	115100	28318505	1155	1155	1155	1155	0
529	20241119	115000	28318505	1155	1155	1155	1155	0
530	20241119	114900	28318505	1155	1155	1155	1155	65
531	20241119	114800	28243430	1155	1155	1155	1155	579
532	20241119	114700	27574685	1155	1155	1155	1155	0
533	20241119	114600	27574685	1155	1155	1155	1155	10
534	20241119	114500	27563135	1155	1155	1155	1155	0
535	20241119	114400	27563135	1155	1155	1155	1155	10
536	20241119	114300	27551585	1153	1153	1153	1153	0
537	20241119	114200	27551585	1153	1153	1153	1153	0
538	20241119	114100	27551585	1153	1153	1153	1153	0
539	20241119	114000	27551585	1153	1153	1153	1153	0
540	20241119	113900	27551585	1153	1153	1153	1153	0
541	20241119	113800	27551585	1153	1153	1153	1153	0
542	20241119	113700	27551585	1153	1154	1154	1153	58
543	20241119	113600	27484704	1153	1153	1153	1153	288
544	20241119	113500	27152640	1153	1153	1153	1153	0
545	20241119	113400	27152640	1153	1153	1153	1153	12
546	20241119	113300	27138804	1153	1153	1153	1153	0
547	20241119	113200	27138804	1153	1153	1153	1153	0
548	20241119	113100	27138804	1153	1153	1153	1153	12
549	20241119	113000	27124968	1153	1153	1153	1153	0
550	20241119	112900	27124968	1153	1153	1153	1153	12
551	20241119	112800	27111132	1153	1153	1153	1153	0
552	20241119	112700	27111132	1153	1153	1153	1153	0
553	20241119	112600	27111132	1153	1153	1153	1153	12
554	20241119	112500	27097296	1153	1153	1153	1153	174
555	20241119	112400	26896674	1153	1153	1153	1153	12
556	20241119	112300	26882838	1153	1153	1153	1153	83
557	20241119	112200	26787139	1153	1153	1153	1153	12
558	20241119	112100	26773303	1153	1153	1153	1153	0
559	20241119	112000	26773303	1153	1152	1153	1152	62
560	20241119	111900	26701867	1153	1153	1153	1153	65
561	20241119	111800	26626922	1153	1153	1153	1153	0
562	20241119	111700	26626922	1153	1153	1153	1153	100
563	20241119	111600	26511622	1153	1153	1153	1153	24
564	20241119	111500	26483950	1153	1153	1153	1153	112
565	20241119	111400	26354814	1153	1153	1153	1153	0
566	20241119	111300	26354814	1153	1153	1153	1153	112
567	20241119	111200	26225678	1153	1153	1153	1153	12
568	20241119	111100	26211842	1153	1153	1153	1153	0
569	20241119	111000	26211842	1153	1153	1153	1153	5
570	20241119	110900	26206077	1153	1153	1153	1153	5
571	20241119	110800	26200312	1153	1153	1153	1153	1628
572	20241119	110700	24323228	1153	1153	1153	1153	0
573	20241119	110600	24323228	1153	1153	1153	1153	12
574	20241119	110500	24309392	1152	1152	1152	1152	2
575	20241119	110400	24307088	1153	1153	1153	1153	12
576	20241119	110300	24293252	1153	1153	1153	1153	12
577	20241119	110200	24279416	1153	1153	1153	1153	15
578	20241119	110100	24262121	1153	1153	1153	1153	15
579	20241119	110000	24244826	1153	1152	1153	1152	25
580	20241119	105900	24216011	1152	1152	1152	1152	0
581	20241119	105800	24216011	1152	1152	1152	1152	0
582	20241119	105700	24216011	1152	1152	1152	1152	0
583	20241119	105600	24216011	1152	1152	1152	1152	0
584	20241119	105500	24216011	1152	1152	1152	1152	0
585	20241119	105400	24216011	1152	1152	1152	1152	81
586	20241119	105300	24122699	1153	1153	1153	1153	0
587	20241119	105200	24122699	1153	1153	1153	1153	22
588	20241119	105100	24097333	1153	1153	1153	1153	0
589	20241119	105000	24097333	1153	1153	1153	1153	0
590	20241119	104900	24097333	1153	1153	1153	1153	0
591	20241119	104800	24097333	1153	1153	1153	1153	0
592	20241119	104700	24097333	1153	1153	1153	1153	14
593	20241119	104600	24081191	1152	1152	1152	1152	0
594	20241119	104500	24081191	1152	1152	1152	1152	126
595	20241119	104400	23936039	1152	1152	1152	1152	11
596	20241119	104300	23923367	1152	1152	1152	1152	0
597	20241119	104200	23923367	1152	1152	1152	1152	11
598	20241119	104100	23910695	1149	1149	1149	1149	0
599	20241119	104000	23910695	1149	1149	1149	1149	0
600	20241119	103900	23910695	1149	1149	1149	1149	0
601	20241119	103800	23910695	1149	1152	1152	1149	511
602	20241119	103700	23323523	1152	1152	1152	1152	0
603	20241119	103600	23323523	1152	1152	1152	1152	11
604	20241119	103500	23310851	1152	1152	1152	1152	0
605	20241119	103400	23310851	1152	1152	1152	1152	200
606	20241119	103300	23080451	1152	1152	1152	1152	300
607	20241119	103200	22734851	1150	1150	1150	1150	0
608	20241119	103100	22734851	1150	1150	1150	1150	1000
609	20241119	103000	21584851	1150	1150	1150	1150	0
610	20241119	102900	21584851	1150	1149	1150	1149	185
611	20241119	102800	21372102	1149	1149	1149	1149	10
612	20241119	102700	21360612	1146	1146	1146	1146	0
613	20241119	102600	21360612	1146	1146	1146	1146	0
614	20241119	102500	21360612	1146	1146	1146	1146	0
615	20241119	102400	21360612	1146	1146	1146	1146	0
616	20241119	102300	21360612	1146	1146	1146	1146	0
617	20241119	102200	21360612	1146	1146	1146	1146	0
618	20241119	102100	21360612	1146	1146	1146	1146	0
619	20241119	102000	21360612	1146	1146	1146	1146	0
620	20241119	101900	21360612	1146	1149	1149	1146	38
621	20241119	101800	21317019	1149	1149	1149	1149	0
622	20241119	101700	21317019	1149	1149	1149	1149	0
623	20241119	101600	21317019	1149	1149	1149	1149	15
624	20241119	101500	21299784	1149	1149	1149	1149	0
625	20241119	101400	21299784	1149	1149	1149	1149	15
626	20241119	101300	21282549	1145	1146	1146	1145	1000
627	20241119	101200	20137540	1145	1145	1145	1145	0
628	20241119	101100	20137540	1145	1145	1145	1145	0
629	20241119	101000	20137540	1145	1145	1145	1145	22
630	20241119	100900	20112350	1145	1145	1145	1145	0
631	20241119	100800	20112350	1145	1145	1145	1145	29
632	20241119	100700	20079145	1145	1145	1145	1145	0
633	20241119	100600	20079145	1145	1145	1145	1145	0
634	20241119	100500	20079145	1145	1145	1145	1145	59
635	20241119	100400	20011590	1145	1145	1145	1145	0
636	20241119	100300	20011590	1145	1145	1145	1145	3
637	20241119	100200	20008155	1145	1145	1145	1145	0
638	20241119	100100	20008155	1145	1145	1145	1145	0
639	20241119	100000	20008155	1145	1145	1145	1145	0
640	20241119	095900	20008155	1145	1145	1145	1145	0
641	20241119	095800	20008155	1145	1145	1145	1145	13
642	20241119	095700	19993270	1145	1145	1145	1145	0
643	20241119	095600	19993270	1145	1145	1145	1145	0
644	20241119	095500	19993270	1145	1145	1145	1145	0
645	20241119	095400	19993270	1145	1145	1145	1145	325
646	20241119	095300	19621145	1145	1145	1145	1145	110
647	20241119	095200	19495195	1145	1145	1145	1145	0
648	20241119	095100	19495195	1145	1145	1145	1145	756
649	20241119	095000	18629575	1150	1150	1150	1150	0
650	20241119	094900	18629575	1150	1150	1150	1150	0
651	20241119	094800	18629575	1150	1150	1150	1150	0
652	20241119	094700	18629575	1150	1150	1150	1150	0
653	20241119	094600	18629575	1150	1150	1150	1150	0
654	20241119	094500	18629575	1150	1150	1150	1150	1
655	20241119	094400	18628425	1151	1151	1151	1151	0
656	20241119	094300	18628425	1151	1151	1151	1151	16
657	20241119	094200	18610009	1151	1151	1151	1151	5
658	20241119	094100	18604254	1151	1151	1151	1151	1
659	20241119	094000	18603103	1145	1145	1145	1145	1093
660	20241119	093900	17351618	1144	1144	1144	1144	0
661	20241119	093800	17351618	1144	1144	1144	1144	397
662	20241119	093700	16897450	1145	1145	1145	1145	1000
663	20241119	093600	15752450	1144	1144	1144	1144	0
664	20241119	093500	15752450	1144	1144	1144	1144	0
665	20241119	093400	15752450	1144	1144	1144	1144	135
666	20241119	093300	15598010	1144	1144	1144	1144	0
667	20241119	093200	15598010	1144	1146	1146	1144	330
668	20241119	093100	15219917	1147	1147	1147	1147	0
669	20241119	093000	15219917	1147	1147	1147	1147	0
670	20241119	092900	15219917	1147	1147	1147	1147	0
671	20241119	092800	15219917	1147	1147	1147	1147	0
672	20241119	092700	15219917	1147	1147	1147	1147	0
673	20241119	092600	15219917	1147	1147	1147	1147	20
674	20241119	092500	15196977	1146	1146	1146	1146	0
675	20241119	092400	15196977	1146	1149	1149	1146	2672
676	20241119	092300	12130079	1149	1149	1149	1149	0
677	20241119	092200	12130079	1149	1149	1149	1149	0
678	20241119	092100	12130079	1149	1149	1149	1149	0
679	20241119	092000	12130079	1149	1149	1149	1149	0
680	20241119	091900	12130079	1149	1149	1149	1149	0
681	20241119	091800	12130079	1149	1149	1149	1149	4
682	20241119	091700	12125483	1155	1155	1155	1155	0
683	20241119	091600	12125483	1155	1155	1155	1155	64
684	20241119	091500	12051563	1155	1155	1155	1155	0
685	20241119	091400	12051563	1155	1155	1155	1155	245
686	20241119	091300	11768588	1155	1155	1155	1155	0
687	20241119	091200	11768588	1155	1154	1155	1154	100
688	20241119	091100	11653124	1146	1146	1146	1146	60
689	20241119	091000	11584364	1145	1145	1145	1145	0
690	20241119	090900	11584364	1145	1145	1145	1145	0
691	20241119	090800	11584364	1145	1145	1145	1145	0
692	20241119	090700	11584364	1145	1145	1145	1145	0
693	20241119	090600	11584364	1145	1145	1145	1145	5
694	20241119	090500	11578639	1145	1145	1145	1145	5
695	20241119	090400	11572914	1150	1150	1150	1150	0
696	20241119	090300	11572914	1150	1150	1150	1150	160
697	20241119	090200	11388914	1143	1143	1143	1143	0
698	20241119	090100	11388914	1143	1143	1143	1143	0
699	20241119	090000	11388914	1143	1142	1143	1142	9972