KissMeData/014190/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185800	59863947	1509	1509	1509	1509	999
3	20241119	185700	59863947	1509	1509	1509	1509	0
4	20241119	185600	59863947	1509	1509	1509	1509	0
5	20241119	185500	59863947	1509	1509	1509	1509	0
6	20241119	185400	59863947	1509	1509	1509	1509	0
7	20241119	185300	59863947	1509	1509	1509	1509	0
8	20241119	185200	59863947	1509	1509	1509	1509	0
9	20241119	185100	59863947	1509	1509	1509	1509	0
10	20241119	185000	59863947	1509	1509	1509	1509	0
11	20241119	184900	59863947	1509	1509	1509	1509	0
12	20241119	184800	59863947	1509	1509	1509	1509	0
13	20241119	184700	59863947	1509	1509	1509	1509	0
14	20241119	184600	59863947	1509	1509	1509	1509	0
15	20241119	184500	59863947	1509	1509	1509	1509	0
16	20241119	184400	59863947	1509	1509	1509	1509	0
17	20241119	184300	59863947	1509	1509	1509	1509	0
18	20241119	184200	59863947	1509	1509	1509	1509	0
19	20241119	184100	59863947	1509	1509	1509	1509	0
20	20241119	184000	59863947	1509	1509	1509	1509	0
21	20241119	183900	59863947	1509	1509	1509	1509	0
22	20241119	183800	59863947	1509	1509	1509	1509	0
23	20241119	183700	59863947	1509	1509	1509	1509	0
24	20241119	183600	59863947	1509	1509	1509	1509	0
25	20241119	183500	59863947	1509	1509	1509	1509	0
26	20241119	183400	59863947	1509	1509	1509	1509	0
27	20241119	183300	59863947	1509	1509	1509	1509	0
28	20241119	183200	59863947	1509	1509	1509	1509	0
29	20241119	183100	59863947	1509	1509	1509	1509	0
30	20241119	183000	59863947	1509	1509	1509	1509	0
31	20241119	182900	59863947	1509	1509	1509	1509	0
32	20241119	182800	59863947	1509	1509	1509	1509	999
33	20241119	182700	59863947	1509	1509	1509	1509	0
34	20241119	182600	59863947	1509	1509	1509	1509	0
35	20241119	182500	59863947	1509	1509	1509	1509	0
36	20241119	182400	59863947	1509	1509	1509	1509	0
37	20241119	182300	59863947	1509	1509	1509	1509	0
38	20241119	182200	59863947	1509	1509	1509	1509	0
39	20241119	182100	59863947	1509	1509	1509	1509	0
40	20241119	182000	59863947	1509	1509	1509	1509	0
41	20241119	181900	59863947	1509	1509	1509	1509	0
42	20241119	181800	59863947	1509	1509	1509	1509	0
43	20241119	181700	59863947	1509	1509	1509	1509	0
44	20241119	181600	59863947	1509	1509	1509	1509	0
45	20241119	181500	59863947	1509	1509	1509	1509	0
46	20241119	181400	59863947	1509	1509	1509	1509	0
47	20241119	181300	59863947	1509	1509	1509	1509	0
48	20241119	181200	59863947	1509	1509	1509	1509	0
49	20241119	181100	59863947	1509	1509	1509	1509	0
50	20241119	181000	59863947	1509	1509	1509	1509	0
51	20241119	180900	59863947	1509	1509	1509	1509	0
52	20241119	180800	59863947	1509	1509	1509	1509	0
53	20241119	180700	59863947	1509	1509	1509	1509	0
54	20241119	180600	59863947	1509	1509	1509	1509	0
55	20241119	180500	59863947	1509	1509	1509	1509	0
56	20241119	180400	59863947	1509	1509	1509	1509	0
57	20241119	180300	59863947	1509	1509	1509	1509	0
58	20241119	180200	59863947	1509	1509	1509	1509	0
59	20241119	180100	59863947	1509	1509	1509	1509	0
60	20241119	180000	59863947	1509	1509	1509	1509	0
61	20241119	175900	59863947	1509	1509	1509	1509	0
62	20241119	175800	59863947	1509	1509	1509	1509	999
63	20241119	175700	59863947	1509	1509	1509	1509	0
64	20241119	175600	59863947	1509	1509	1509	1509	0
65	20241119	175500	59863947	1509	1509	1509	1509	0
66	20241119	175400	59863947	1509	1509	1509	1509	0
67	20241119	175300	59863947	1509	1509	1509	1509	0
68	20241119	175200	59863947	1509	1509	1509	1509	0
69	20241119	175100	59863947	1509	1509	1509	1509	0
70	20241119	175000	59863947	1509	1509	1509	1509	0
71	20241119	174900	59863947	1509	1509	1509	1509	0
72	20241119	174800	59863947	1509	1509	1509	1509	0
73	20241119	174700	59863947	1509	1509	1509	1509	0
74	20241119	174600	59863947	1509	1509	1509	1509	0
75	20241119	174500	59863947	1509	1509	1509	1509	0
76	20241119	174400	59863947	1509	1509	1509	1509	0
77	20241119	174300	59863947	1509	1509	1509	1509	0
78	20241119	174200	59863947	1509	1509	1509	1509	0
79	20241119	174100	59863947	1509	1509	1509	1509	0
80	20241119	174000	59863947	1509	1509	1509	1509	0
81	20241119	173900	59863947	1509	1509	1509	1509	0
82	20241119	173800	59863947	1509	1509	1509	1509	0
83	20241119	173700	59863947	1509	1509	1509	1509	0
84	20241119	173600	59863947	1509	1509	1509	1509	0
85	20241119	173500	59863947	1509	1509	1509	1509	0
86	20241119	173400	59863947	1509	1509	1509	1509	0
87	20241119	173300	59863947	1509	1509	1509	1509	0
88	20241119	173200	59863947	1509	1509	1509	1509	0
89	20241119	173100	59863947	1509	1509	1509	1509	0
90	20241119	173000	59863947	1509	1509	1509	1509	0
91	20241119	172900	59863947	1509	1509	1509	1509	0
92	20241119	172800	59863947	1509	1509	1509	1509	999
93	20241119	172700	59863947	1509	1509	1509	1509	0
94	20241119	172600	59863947	1509	1509	1509	1509	0
95	20241119	172500	59863947	1509	1509	1509	1509	0
96	20241119	172400	59863947	1509	1509	1509	1509	0
97	20241119	172300	59863947	1509	1509	1509	1509	0
98	20241119	172200	59863947	1509	1509	1509	1509	0
99	20241119	172100	59863947	1509	1509	1509	1509	0
100	20241119	172000	59863947	1509	1509	1509	1509	0
101	20241119	171900	59863947	1509	1509	1509	1509	0
102	20241119	171800	59863947	1509	1509	1509	1509	0
103	20241119	171700	59863947	1509	1509	1509	1509	0
104	20241119	171600	59863947	1509	1509	1509	1509	0
105	20241119	171500	59863947	1509	1509	1509	1509	0
106	20241119	171400	59863947	1509	1509	1509	1509	0
107	20241119	171300	59863947	1509	1509	1509	1509	0
108	20241119	171200	59863947	1509	1509	1509	1509	0
109	20241119	171100	59863947	1509	1509	1509	1509	0
110	20241119	171000	59863947	1509	1509	1509	1509	0
111	20241119	170900	59863947	1509	1509	1509	1509	0
112	20241119	170800	59863947	1509	1509	1509	1509	0
113	20241119	170700	59863947	1509	1509	1509	1509	0
114	20241119	170600	59863947	1509	1509	1509	1509	0
115	20241119	170500	59863947	1509	1509	1509	1509	0
116	20241119	170400	59863947	1509	1509	1509	1509	0
117	20241119	170300	59863947	1509	1509	1509	1509	0
118	20241119	170200	59863947	1509	1509	1509	1509	0
119	20241119	170100	59863947	1509	1509	1509	1509	0
120	20241119	170000	59863947	1509	1509	1509	1509	0
121	20241119	165900	59863947	1509	1509	1509	1509	0
122	20241119	165800	59863947	1509	1509	1509	1509	999
123	20241119	165700	59863947	1509	1509	1509	1509	0
124	20241119	165600	59863947	1509	1509	1509	1509	0
125	20241119	165500	59863947	1509	1509	1509	1509	0
126	20241119	165400	59863947	1509	1509	1509	1509	0
127	20241119	165300	59863947	1509	1509	1509	1509	0
128	20241119	165200	59863947	1509	1509	1509	1509	0
129	20241119	165100	59863947	1509	1509	1509	1509	0
130	20241119	165000	59863947	1509	1509	1509	1509	0
131	20241119	164900	59863947	1509	1509	1509	1509	0
132	20241119	164800	59863947	1509	1509	1509	1509	0
133	20241119	164700	59863947	1509	1509	1509	1509	0
134	20241119	164600	59863947	1509	1509	1509	1509	0
135	20241119	164500	59863947	1509	1509	1509	1509	0
136	20241119	164400	59863947	1509	1509	1509	1509	0
137	20241119	164300	59863947	1509	1509	1509	1509	0
138	20241119	164200	59863947	1509	1509	1509	1509	0
139	20241119	164100	59863947	1509	1509	1509	1509	0
140	20241119	164000	59863947	1509	1509	1509	1509	0
141	20241119	163900	59863947	1509	1509	1509	1509	0
142	20241119	163800	59863947	1509	1509	1509	1509	0
143	20241119	163700	59863947	1509	1509	1509	1509	0
144	20241119	163600	59863947	1509	1509	1509	1509	0
145	20241119	163500	59863947	1509	1509	1509	1509	0
146	20241119	163400	59863947	1509	1509	1509	1509	0
147	20241119	163300	59863947	1509	1509	1509	1509	0
148	20241119	163200	59863947	1509	1509	1509	1509	0
149	20241119	163100	59863947	1509	1509	1509	1509	0
150	20241119	163000	59863947	1509	1509	1509	1509	0
151	20241119	162900	59863947	1509	1509	1509	1509	0
152	20241119	162800	59863947	1509	1509	1509	1509	999
153	20241119	162700	59863947	1509	1509	1509	1509	0
154	20241119	162600	59863947	1509	1509	1509	1509	0
155	20241119	162500	59863947	1509	1509	1509	1509	0
156	20241119	162400	59863947	1509	1509	1509	1509	0
157	20241119	162300	59863947	1509	1509	1509	1509	0
158	20241119	162200	59863947	1509	1509	1509	1509	0
159	20241119	162100	59863947	1509	1509	1509	1509	0
160	20241119	162000	59863947	1509	1509	1509	1509	0
161	20241119	161900	59863947	1509	1509	1509	1509	0
162	20241119	161800	59863947	1509	1509	1509	1509	0
163	20241119	161700	59863947	1509	1509	1509	1509	0
164	20241119	161600	59863947	1509	1509	1509	1509	0
165	20241119	161500	59863947	1509	1509	1509	1509	0
166	20241119	161400	59863947	1509	1509	1509	1509	0
167	20241119	161300	59863947	1509	1509	1509	1509	0
168	20241119	161200	59863947	1509	1509	1509	1509	0
169	20241119	161100	59863947	1509	1509	1509	1509	0
170	20241119	161000	59863947	1509	1509	1509	1509	0
171	20241119	160900	59863947	1509	1509	1509	1509	0
172	20241119	160800	59863947	1509	1509	1509	1509	0
173	20241119	160700	59863947	1509	1509	1509	1509	0
174	20241119	160600	59863947	1509	1509	1509	1509	0
175	20241119	160500	59863947	1509	1509	1509	1509	0
176	20241119	160400	59863947	1509	1509	1509	1509	0
177	20241119	160300	59863947	1509	1509	1509	1509	0
178	20241119	160200	59863947	1509	1509	1509	1509	0
179	20241119	160100	59863947	1509	1509	1509	1509	0
180	20241119	160000	59863947	1509	1509	1509	1509	0
181	20241119	155900	59863947	1509	1509	1509	1509	0
182	20241119	155800	59863947	1509	1509	1509	1509	999
183	20241119	155700	59863947	1509	1509	1509	1509	0
184	20241119	155600	59863947	1509	1509	1509	1509	0
185	20241119	155500	59863947	1509	1509	1509	1509	0
186	20241119	155400	59863947	1509	1509	1509	1509	0
187	20241119	155300	59863947	1509	1509	1509	1509	0
188	20241119	155200	59863947	1509	1509	1509	1509	0
189	20241119	155100	59863947	1509	1509	1509	1509	0
190	20241119	155000	59863947	1509	1509	1509	1509	0
191	20241119	154900	59863947	1509	1509	1509	1509	0
192	20241119	154800	59863947	1509	1509	1509	1509	0
193	20241119	154700	59863947	1509	1509	1509	1509	0
194	20241119	154600	59863947	1509	1509	1509	1509	0
195	20241119	154500	59863947	1509	1509	1509	1509	0
196	20241119	154400	59863947	1509	1509	1509	1509	0
197	20241119	154300	59863947	1509	1509	1509	1509	0
198	20241119	154200	59863947	1509	1509	1509	1509	0
199	20241119	154100	59863947	1509	1509	1509	1509	0
200	20241119	154000	59863947	1509	1509	1509	1509	0
201	20241119	153900	59863947	1509	1509	1509	1509	0
202	20241119	153800	59863947	1509	1509	1509	1509	0
203	20241119	153700	59863947	1509	1509	1509	1509	0
204	20241119	153600	59863947	1509	1509	1509	1509	0
205	20241119	153500	59863947	1509	1509	1509	1509	0
206	20241119	153400	59863947	1509	1509	1509	1509	0
207	20241119	153300	59863947	1509	1509	1509	1509	0
208	20241119	153200	59863947	1509	1509	1509	1509	0
209	20241119	153100	59863947	1509	1509	1509	1509	0
210	20241119	153000	59863947	1509	1509	1509	1509	999
211	20241119	152900	58356456	1513	1513	1513	1513	0
212	20241119	152800	58356456	1513	1513	1513	1513	0
213	20241119	152700	58356456	1513	1513	1513	1513	0
214	20241119	152600	58356456	1513	1513	1513	1513	0
215	20241119	152500	58356456	1513	1513	1513	1513	0
216	20241119	152400	58356456	1513	1513	1513	1513	0
217	20241119	152300	58356456	1513	1513	1513	1513	0
218	20241119	152200	58356456	1513	1513	1513	1513	0
219	20241119	152100	58356456	1513	1513	1513	1513	0
220	20241119	152000	58356456	1513	1513	1513	1513	0
221	20241119	151900	58356456	1513	1513	1513	1513	20
222	20241119	151800	58326196	1513	1513	1513	1513	1
223	20241119	151700	58324683	1511	1511	1511	1511	0
224	20241119	151600	58324683	1511	1511	1511	1511	0
225	20241119	151500	58324683	1511	1511	1511	1511	0
226	20241119	151400	58324683	1511	1511	1511	1511	0
227	20241119	151300	58324683	1511	1511	1511	1511	0
228	20241119	151200	58324683	1511	1511	1511	1511	0
229	20241119	151100	58324683	1511	1511	1511	1511	0
230	20241119	151000	58324683	1511	1511	1511	1511	0
231	20241119	150900	58324683	1511	1511	1511	1511	0
232	20241119	150800	58324683	1511	1511	1511	1511	0
233	20241119	150700	58324683	1511	1511	1511	1511	0
234	20241119	150600	58324683	1511	1511	1511	1511	0
235	20241119	150500	58324683	1511	1511	1511	1511	0
236	20241119	150400	58324683	1511	1511	1511	1511	1
237	20241119	150300	58323172	1510	1510	1510	1510	0
238	20241119	150200	58323172	1510	1510	1510	1510	0
239	20241119	150100	58323172	1510	1510	1510	1510	37
240	20241119	150000	58267302	1510	1510	1510	1510	116
241	20241119	145900	58092142	1511	1511	1511	1511	0
242	20241119	145800	58092142	1511	1511	1511	1511	0
243	20241119	145700	58092142	1511	1511	1511	1511	1033
244	20241119	145600	56531279	1511	1511	1511	1511	0
245	20241119	145500	56531279	1511	1511	1511	1511	5
246	20241119	145400	56523724	1511	1511	1511	1511	174
247	20241119	145300	56260810	1511	1511	1511	1511	0
248	20241119	145200	56260810	1511	1511	1511	1511	0
249	20241119	145100	56260810	1511	1511	1511	1511	36
250	20241119	145000	56206414	1513	1513	1513	1513	0
251	20241119	144900	56206414	1513	1513	1513	1513	0
252	20241119	144800	56206414	1513	1513	1513	1513	0
253	20241119	144700	56206414	1513	1513	1513	1513	0
254	20241119	144600	56206414	1513	1513	1513	1513	128
255	20241119	144500	56012750	1509	1509	1509	1509	0
256	20241119	144400	56012750	1509	1509	1509	1509	0
257	20241119	144300	56012750	1509	1509	1509	1509	0
258	20241119	144200	56012750	1509	1509	1509	1509	0
259	20241119	144100	56012750	1509	1511	1511	1509	3219
260	20241119	144000	51153896	1513	1513	1513	1513	0
261	20241119	143900	51153896	1513	1513	1513	1513	0
262	20241119	143800	51153896	1513	1513	1513	1513	0
263	20241119	143700	51153896	1513	1513	1513	1513	0
264	20241119	143600	51153896	1513	1513	1513	1513	70
265	20241119	143500	51047986	1510	1510	1510	1510	0
266	20241119	143400	51047986	1510	1510	1510	1510	0
267	20241119	143300	51047986	1510	1510	1510	1510	0
268	20241119	143200	51047986	1510	1510	1510	1510	0
269	20241119	143100	51047986	1510	1510	1510	1510	0
270	20241119	143000	51047986	1510	1510	1510	1510	0
271	20241119	142900	51047986	1510	1510	1510	1510	0
272	20241119	142800	51047986	1510	1510	1510	1510	0
273	20241119	142700	51047986	1510	1510	1510	1510	0
274	20241119	142600	51047986	1510	1510	1510	1510	0
275	20241119	142500	51047986	1510	1510	1510	1510	0
276	20241119	142400	51047986	1510	1510	1510	1510	0
277	20241119	142300	51047986	1510	1510	1510	1510	0
278	20241119	142200	51047986	1510	1510	1510	1510	0
279	20241119	142100	51047986	1510	1510	1510	1510	0
280	20241119	142000	51047986	1510	1510	1510	1510	0
281	20241119	141900	51047986	1510	1510	1510	1510	0
282	20241119	141800	51047986	1510	1510	1510	1510	0
283	20241119	141700	51047986	1510	1510	1510	1510	1467
284	20241119	141600	48832816	1510	1510	1510	1510	0
285	20241119	141500	48832816	1510	1510	1510	1510	0
286	20241119	141400	48832816	1510	1510	1510	1510	0
287	20241119	141300	48832816	1510	1511	1511	1510	702
288	20241119	141200	47772596	1511	1511	1511	1511	0
289	20241119	141100	47772596	1511	1511	1511	1511	0
290	20241119	141000	47772596	1511	1511	1511	1511	0
291	20241119	140900	47772596	1511	1511	1511	1511	110
292	20241119	140800	47606386	1511	1511	1511	1511	0
293	20241119	140700	47606386	1511	1511	1511	1511	0
294	20241119	140600	47606386	1511	1511	1511	1511	0
295	20241119	140500	47606386	1511	1511	1511	1511	0
296	20241119	140400	47606386	1511	1511	1511	1511	0
297	20241119	140300	47606386	1511	1511	1511	1511	222
298	20241119	140200	47270944	1512	1512	1512	1512	0
299	20241119	140100	47270944	1512	1512	1512	1512	0
300	20241119	140000	47270944	1512	1512	1512	1512	0
301	20241119	135900	47270944	1512	1512	1512	1512	1
302	20241119	135800	47269432	1510	1510	1510	1510	0
303	20241119	135700	47269432	1510	1511	1511	1510	700
304	20241119	135600	46212314	1512	1512	1512	1512	12
305	20241119	135500	46194170	1513	1513	1513	1513	0
306	20241119	135400	46194170	1513	1513	1513	1513	0
307	20241119	135300	46194170	1513	1513	1513	1513	0
308	20241119	135200	46194170	1513	1513	1513	1513	0
309	20241119	135100	46194170	1513	1513	1513	1513	0
310	20241119	135000	46194170	1513	1513	1513	1513	0
311	20241119	134900	46194170	1513	1513	1513	1513	0
312	20241119	134800	46194170	1513	1512	1513	1512	39
313	20241119	134700	46135169	1511	1511	1511	1511	0
314	20241119	134600	46135169	1511	1511	1511	1511	0
315	20241119	134500	46135169	1511	1511	1511	1511	0
316	20241119	134400	46135169	1511	1511	1511	1511	0
317	20241119	134300	46135169	1511	1511	1511	1511	0
318	20241119	134200	46135169	1511	1511	1511	1511	0
319	20241119	134100	46135169	1511	1511	1513	1511	56
320	20241119	134000	46050487	1511	1511	1511	1511	0
321	20241119	133900	46050487	1511	1511	1511	1511	0
322	20241119	133800	46050487	1511	1511	1511	1511	0
323	20241119	133700	46050487	1511	1511	1511	1511	0
324	20241119	133600	46050487	1511	1511	1511	1511	5
325	20241119	133500	46042932	1513	1513	1513	1513	50
326	20241119	133400	45967282	1511	1511	1511	1511	0
327	20241119	133300	45967282	1511	1511	1511	1511	0
328	20241119	133200	45967282	1511	1511	1511	1511	0
329	20241119	133100	45967282	1511	1511	1511	1511	0
330	20241119	133000	45967282	1511	1511	1511	1511	0
331	20241119	132900	45967282	1511	1511	1511	1511	0
332	20241119	132800	45967282	1511	1511	1511	1511	0
333	20241119	132700	45967282	1511	1511	1511	1511	0
334	20241119	132600	45967282	1511	1511	1511	1511	0
335	20241119	132500	45967282	1511	1511	1511	1511	0
336	20241119	132400	45967282	1511	1511	1511	1511	0
337	20241119	132300	45967282	1511	1511	1511	1511	0
338	20241119	132200	45967282	1511	1511	1511	1511	100
339	20241119	132100	45816182	1510	1510	1510	1510	0
340	20241119	132000	45816182	1510	1510	1510	1510	0
341	20241119	131900	45816182	1510	1510	1510	1510	0
342	20241119	131800	45816182	1510	1511	1511	1510	1059
343	20241119	131700	44217033	1510	1510	1510	1510	0
344	20241119	131600	44217033	1510	1510	1510	1510	0
345	20241119	131500	44217033	1510	1510	1510	1510	0
346	20241119	131400	44217033	1510	1510	1510	1510	34
347	20241119	131300	44165693	1511	1511	1511	1511	0
348	20241119	131200	44165693	1511	1511	1511	1511	5
349	20241119	131100	44158138	1510	1510	1510	1510	1
350	20241119	131000	44156628	1511	1511	1511	1511	0
351	20241119	130900	44156628	1511	1511	1511	1511	0
352	20241119	130800	44156628	1511	1511	1511	1511	0
353	20241119	130700	44156628	1511	1511	1511	1511	0
354	20241119	130600	44156628	1511	1511	1511	1511	10
355	20241119	130500	44141518	1511	1512	1512	1511	575
356	20241119	130400	43272663	1510	1510	1510	1510	0
357	20241119	130300	43272663	1510	1510	1510	1510	0
358	20241119	130200	43272663	1510	1510	1510	1510	0
359	20241119	130100	43272663	1510	1514	1514	1510	5620
360	20241119	130000	34781225	1514	1514	1514	1514	0
361	20241119	125900	34781225	1514	1514	1514	1514	6
362	20241119	125800	34772141	1514	1514	1514	1514	0
363	20241119	125700	34772141	1514	1514	1514	1514	0
364	20241119	125600	34772141	1514	1514	1514	1514	0
365	20241119	125500	34772141	1514	1514	1514	1514	25
366	20241119	125400	34734291	1514	1514	1514	1514	1
367	20241119	125300	34732777	1514	1514	1514	1514	0
368	20241119	125200	34732777	1514	1514	1514	1514	100
369	20241119	125100	34581377	1513	1513	1513	1513	0
370	20241119	125000	34581377	1513	1513	1513	1513	0
371	20241119	124900	34581377	1513	1513	1513	1513	0
372	20241119	124800	34581377	1513	1513	1513	1513	0
373	20241119	124700	34581377	1513	1513	1513	1513	0
374	20241119	124600	34581377	1513	1513	1513	1513	0
375	20241119	124500	34581377	1513	1513	1513	1513	0
376	20241119	124400	34581377	1513	1513	1513	1513	0
377	20241119	124300	34581377	1513	1513	1513	1513	0
378	20241119	124200	34581377	1513	1513	1513	1513	0
379	20241119	124100	34581377	1513	1513	1513	1513	0
380	20241119	124000	34581377	1513	1513	1513	1513	1
381	20241119	123900	34579864	1513	1513	1513	1513	0
382	20241119	123800	34579864	1513	1513	1513	1513	0
383	20241119	123700	34579864	1513	1513	1513	1513	0
384	20241119	123600	34579864	1513	1513	1513	1513	0
385	20241119	123500	34579864	1513	1513	1513	1513	0
386	20241119	123400	34579864	1513	1513	1513	1513	0
387	20241119	123300	34579864	1513	1513	1513	1513	0
388	20241119	123200	34579864	1513	1513	1513	1513	0
389	20241119	123100	34579864	1513	1513	1513	1513	0
390	20241119	123000	34579864	1513	1513	1513	1513	0
391	20241119	122900	34579864	1513	1513	1513	1513	0
392	20241119	122800	34579864	1513	1513	1513	1513	0
393	20241119	122700	34579864	1513	1513	1513	1513	0
394	20241119	122600	34579864	1513	1513	1513	1513	0
395	20241119	122500	34579864	1513	1513	1513	1513	0
396	20241119	122400	34579864	1513	1513	1513	1513	0
397	20241119	122300	34579864	1513	1513	1513	1513	0
398	20241119	122200	34579864	1513	1513	1513	1513	0
399	20241119	122100	34579864	1513	1513	1513	1513	0
400	20241119	122000	34579864	1513	1513	1513	1513	0
401	20241119	121900	34579864	1513	1513	1513	1513	0
402	20241119	121800	34579864	1513	1513	1513	1513	0
403	20241119	121700	34579864	1513	1513	1513	1513	200
404	20241119	121600	34277264	1513	1513	1513	1513	0
405	20241119	121500	34277264	1513	1513	1513	1513	0
406	20241119	121400	34277264	1513	1513	1513	1513	0
407	20241119	121300	34277264	1513	1513	1513	1513	0
408	20241119	121200	34277264	1513	1513	1513	1513	0
409	20241119	121100	34277264	1513	1513	1513	1513	0
410	20241119	121000	34277264	1513	1513	1513	1513	0
411	20241119	120900	34277264	1513	1514	1517	1513	2314
412	20241119	120800	30768674	1513	1513	1513	1513	0
413	20241119	120700	30768674	1513	1513	1513	1513	0
414	20241119	120600	30768674	1513	1513	1513	1513	0
415	20241119	120500	30768674	1513	1513	1513	1513	0
416	20241119	120400	30768674	1513	1513	1513	1513	0
417	20241119	120300	30768674	1513	1513	1513	1513	0
418	20241119	120200	30768674	1513	1513	1513	1513	0
419	20241119	120100	30768674	1513	1513	1513	1513	0
420	20241119	120000	30768674	1513	1513	1513	1513	0
421	20241119	115900	30768674	1513	1513	1513	1513	0
422	20241119	115800	30768674	1513	1513	1513	1513	0
423	20241119	115700	30768674	1513	1513	1513	1513	0
424	20241119	115600	30768674	1513	1513	1513	1513	0
425	20241119	115500	30768674	1513	1513	1513	1513	0
426	20241119	115400	30768674	1513	1513	1513	1513	0
427	20241119	115300	30768674	1513	1513	1513	1513	0
428	20241119	115200	30768674	1513	1513	1513	1513	0
429	20241119	115100	30768674	1513	1514	1514	1513	22
430	20241119	115000	30735368	1514	1514	1514	1514	0
431	20241119	114900	30735368	1514	1514	1514	1514	0
432	20241119	114800	30735368	1514	1514	1514	1514	0
433	20241119	114700	30735368	1514	1514	1514	1514	0
434	20241119	114600	30735368	1514	1514	1514	1514	0
435	20241119	114500	30735368	1514	1514	1514	1514	0
436	20241119	114400	30735368	1514	1514	1514	1514	0
437	20241119	114300	30735368	1514	1514	1514	1514	0
438	20241119	114200	30735368	1514	1514	1514	1514	1
439	20241119	114100	30733854	1512	1512	1512	1512	0
440	20241119	114000	30733854	1512	1512	1512	1512	0
441	20241119	113900	30733854	1512	1512	1512	1512	0
442	20241119	113800	30733854	1512	1512	1512	1512	0
443	20241119	113700	30733854	1512	1514	1514	1512	546
444	20241119	113600	29907580	1514	1514	1514	1514	0
445	20241119	113500	29907580	1514	1514	1514	1514	0
446	20241119	113400	29907580	1514	1514	1514	1514	0
447	20241119	113300	29907580	1514	1514	1514	1514	0
448	20241119	113200	29907580	1514	1514	1514	1514	0
449	20241119	113100	29907580	1514	1514	1514	1514	0
450	20241119	113000	29907580	1514	1514	1514	1514	0
451	20241119	112900	29907580	1514	1514	1514	1514	0
452	20241119	112800	29907580	1514	1514	1514	1514	0
453	20241119	112700	29907580	1514	1514	1514	1514	0
454	20241119	112600	29907580	1514	1514	1514	1514	0
455	20241119	112500	29907580	1514	1514	1514	1514	0
456	20241119	112400	29907580	1514	1514	1514	1514	0
457	20241119	112300	29907580	1514	1514	1514	1514	1331
458	20241119	112200	27892446	1514	1514	1514	1514	0
459	20241119	112100	27892446	1514	1514	1514	1514	2043
460	20241119	112000	24799344	1514	1514	1514	1514	20
461	20241119	111900	24769064	1513	1513	1513	1513	0
462	20241119	111800	24769064	1513	1513	1513	1513	1
463	20241119	111700	24767551	1513	1513	1513	1513	0
464	20241119	111600	24767551	1513	1513	1513	1513	0
465	20241119	111500	24767551	1513	1513	1513	1513	0
466	20241119	111400	24767551	1513	1513	1513	1513	0
467	20241119	111300	24767551	1513	1513	1513	1513	0
468	20241119	111200	24767551	1513	1513	1513	1513	0
469	20241119	111100	24767551	1513	1513	1513	1513	0
470	20241119	111000	24767551	1513	1513	1513	1513	10
471	20241119	110900	24752421	1513	1513	1513	1513	80
472	20241119	110800	24631381	1513	1513	1513	1513	0
473	20241119	110700	24631381	1513	1513	1513	1513	0
474	20241119	110600	24631381	1513	1513	1513	1513	0
475	20241119	110500	24631381	1513	1513	1513	1513	5
476	20241119	110400	24623816	1513	1513	1513	1513	0
477	20241119	110300	24623816	1513	1512	1513	1512	14
478	20241119	110200	24602644	1512	1513	1513	1512	278
479	20241119	110100	24182278	1513	1513	1513	1513	30
480	20241119	110000	24136888	1513	1513	1513	1513	52
481	20241119	105900	24058212	1513	1513	1513	1513	0
482	20241119	105800	24058212	1513	1514	1514	1513	105
483	20241119	105700	23899342	1514	1514	1514	1514	0
484	20241119	105600	23899342	1514	1514	1514	1514	0
485	20241119	105500	23899342	1514	1514	1514	1514	1
486	20241119	105400	23897828	1514	1514	1514	1514	0
487	20241119	105300	23897828	1514	1514	1514	1514	0
488	20241119	105200	23897828	1514	1514	1514	1514	55
489	20241119	105100	23814558	1514	1514	1514	1514	84
490	20241119	105000	23687382	1514	1514	1514	1514	88
491	20241119	104900	23554150	1513	1513	1513	1513	0
492	20241119	104800	23554150	1513	1513	1513	1513	317
493	20241119	104700	23074529	1513	1513	1513	1513	1
494	20241119	104600	23073016	1513	1513	1513	1513	0
495	20241119	104500	23073016	1513	1513	1513	1513	0
496	20241119	104400	23073016	1513	1513	1513	1513	0
497	20241119	104300	23073016	1513	1513	1513	1513	0
498	20241119	104200	23073016	1513	1513	1513	1513	0
499	20241119	104100	23073016	1513	1513	1513	1513	500
500	20241119	104000	22316516	1514	1514	1514	1514	0
501	20241119	103900	22316516	1514	1514	1514	1514	0
502	20241119	103800	22316516	1514	1514	1514	1514	0
503	20241119	103700	22316516	1514	1514	1514	1514	0
504	20241119	103600	22316516	1514	1514	1514	1514	100
505	20241119	103500	22165116	1514	1514	1514	1514	0
506	20241119	103400	22165116	1514	1514	1514	1514	3
507	20241119	103300	22160574	1514	1514	1514	1514	1
508	20241119	103200	22159060	1513	1513	1513	1513	0
509	20241119	103100	22159060	1513	1513	1513	1513	0
510	20241119	103000	22159060	1513	1514	1514	1513	18
511	20241119	102900	22131816	1514	1514	1514	1514	50
512	20241119	102800	22056116	1514	1514	1514	1514	0
513	20241119	102700	22056116	1514	1514	1514	1514	5
514	20241119	102600	22048546	1514	1514	1514	1514	0
515	20241119	102500	22048546	1514	1514	1514	1514	8
516	20241119	102400	22036434	1514	1514	1514	1514	10
517	20241119	102300	22021294	1513	1513	1513	1512	245
518	20241119	102200	21650615	1513	1513	1513	1513	196
519	20241119	102100	21354067	1515	1515	1515	1515	0
520	20241119	102000	21354067	1515	1515	1515	1515	0
521	20241119	101900	21354067	1515	1513	1515	1513	6
522	20241119	101800	21344983	1513	1514	1514	1513	350
523	20241119	101700	20815388	1514	1514	1514	1514	0
524	20241119	101600	20815388	1514	1514	1514	1514	0
525	20241119	101500	20815388	1514	1514	1514	1514	0
526	20241119	101400	20815388	1514	1514	1514	1514	0
527	20241119	101300	20815388	1514	1514	1514	1514	0
528	20241119	101200	20815388	1514	1514	1514	1514	0
529	20241119	101100	20815388	1514	1514	1514	1514	128
530	20241119	101000	20621596	1514	1516	1516	1514	351
531	20241119	100900	20089921	1515	1515	1515	1515	1
532	20241119	100800	20088406	1517	1517	1517	1517	0
533	20241119	100700	20088406	1517	1517	1517	1517	1
534	20241119	100600	20086889	1517	1517	1517	1517	0
535	20241119	100500	20086889	1517	1517	1517	1517	1
536	20241119	100400	20085372	1517	1517	1517	1517	0
537	20241119	100300	20085372	1517	1517	1517	1517	0
538	20241119	100200	20085372	1517	1517	1517	1517	1000
539	20241119	100100	18568372	1517	1517	1517	1517	300
540	20241119	100000	18113272	1516	1516	1516	1516	0
541	20241119	095900	18113272	1516	1516	1516	1516	50
542	20241119	095800	18037472	1515	1516	1516	1515	310
543	20241119	095700	17567522	1516	1516	1516	1516	85
544	20241119	095600	17438662	1516	1515	1516	1515	245
545	20241119	095500	17067467	1516	1516	1516	1516	6
546	20241119	095400	17058371	1516	1516	1516	1516	0
547	20241119	095300	17058371	1516	1516	1516	1516	0
548	20241119	095200	17058371	1516	1517	1518	1516	1501
549	20241119	095100	14782443	1524	1524	1524	1524	0
550	20241119	095000	14782443	1524	1524	1524	1524	0
551	20241119	094900	14782443	1524	1524	1524	1519	431
552	20241119	094800	14125609	1524	1524	1524	1524	0
553	20241119	094700	14125609	1524	1524	1524	1524	0
554	20241119	094600	14125609	1524	1519	1524	1519	1555
555	20241119	094500	11758927	1520	1519	1520	1519	100
556	20241119	094400	11606928	1520	1520	1520	1520	90
557	20241119	094300	11470128	1520	1519	1520	1519	646
558	20241119	094200	10488525	1519	1519	1519	1519	0
559	20241119	094100	10488525	1519	1519	1519	1519	5
560	20241119	094000	10480930	1518	1518	1518	1518	0
561	20241119	093900	10480930	1518	1519	1519	1518	20
562	20241119	093800	10450560	1515	1515	1515	1515	0
563	20241119	093700	10450560	1515	1515	1515	1515	0
564	20241119	093600	10450560	1515	1515	1515	1515	0
565	20241119	093500	10450560	1515	1515	1515	1515	10
566	20241119	093400	10435410	1515	1514	1515	1514	19
567	20241119	093300	10406643	1515	1516	1516	1514	295
568	20241119	093200	9959488	1516	1516	1516	1516	0
569	20241119	093100	9959488	1516	1516	1516	1516	0
570	20241119	093000	9959488	1516	1516	1516	1516	0
571	20241119	092900	9959488	1516	1516	1516	1516	0
572	20241119	092800	9959488	1516	1515	1516	1515	152
573	20241119	092700	9729196	1515	1515	1515	1515	121
574	20241119	092600	9545881	1516	1516	1516	1516	21
575	20241119	092500	9514045	1518	1518	1518	1518	0
576	20241119	092400	9514045	1518	1518	1518	1518	0
577	20241119	092300	9514045	1518	1518	1518	1518	35
578	20241119	092200	9460915	1518	1519	1519	1517	87
579	20241119	092100	9328811	1519	1519	1519	1519	29
580	20241119	092000	9284760	1519	1519	1519	1519	6
581	20241119	091900	9275646	1518	1514	1518	1514	52
582	20241119	091800	9196776	1513	1514	1514	1512	204
583	20241119	091700	8888163	1515	1515	1515	1515	0
584	20241119	091600	8888163	1515	1515	1515	1515	0
585	20241119	091500	8888163	1515	1515	1515	1513	5
586	20241119	091400	8880590	1513	1513	1513	1513	1
587	20241119	091300	8879077	1513	1513	1513	1513	0
588	20241119	091200	8879077	1513	1522	1522	1513	2
589	20241119	091100	8876042	1512	1512	1512	1512	1
590	20241119	091000	8874530	1511	1511	1511	1511	1
591	20241119	090900	8873019	1522	1522	1522	1522	1
592	20241119	090800	8871497	1510	1510	1510	1510	1
593	20241119	090700	8869987	1510	1519	1519	1510	2
594	20241119	090600	8866958	1510	1511	1520	1510	653
595	20241119	090500	7880427	1523	1524	1524	1510	1755
596	20241119	090400	5224453	1513	1513	1513	1513	1
597	20241119	090300	5222940	1512	1512	1512	1512	1
598	20241119	090200	5221428	1516	1516	1516	1516	0
599	20241119	090100	5221428	1516	1519	1519	1516	2001
600	20241119	090000	2187752	1517	1524	1524	1516	1440