KissMeData/080000/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195000	73217380	1560	1560	1560	1560	1760
3	20241119	194900	73217380	1560	1560	1560	1560	0
4	20241119	194800	73217380	1560	1560	1560	1560	0
5	20241119	194700	73217380	1560	1560	1560	1560	0
6	20241119	194600	73217380	1560	1560	1560	1560	0
7	20241119	194500	73217380	1560	1560	1560	1560	0
8	20241119	194400	73217380	1560	1560	1560	1560	0
9	20241119	194300	73217380	1560	1560	1560	1560	0
10	20241119	194200	73217380	1560	1560	1560	1560	0
11	20241119	194100	73217380	1560	1560	1560	1560	0
12	20241119	194000	73217380	1560	1560	1560	1560	0
13	20241119	193900	73217380	1560	1560	1560	1560	0
14	20241119	193800	73217380	1560	1560	1560	1560	0
15	20241119	193700	73217380	1560	1560	1560	1560	0
16	20241119	193600	73217380	1560	1560	1560	1560	0
17	20241119	193500	73217380	1560	1560	1560	1560	0
18	20241119	193400	73217380	1560	1560	1560	1560	0
19	20241119	193300	73217380	1560	1560	1560	1560	0
20	20241119	193200	73217380	1560	1560	1560	1560	0
21	20241119	193100	73217380	1560	1560	1560	1560	0
22	20241119	193000	73217380	1560	1560	1560	1560	0
23	20241119	192900	73217380	1560	1560	1560	1560	0
24	20241119	192800	73217380	1560	1560	1560	1560	0
25	20241119	192700	73217380	1560	1560	1560	1560	0
26	20241119	192600	73217380	1560	1560	1560	1560	0
27	20241119	192500	73217380	1560	1560	1560	1560	0
28	20241119	192400	73217380	1560	1560	1560	1560	0
29	20241119	192300	73217380	1560	1560	1560	1560	0
30	20241119	192200	73217380	1560	1560	1560	1560	0
31	20241119	192100	73217380	1560	1560	1560	1560	0
32	20241119	192000	73217380	1560	1560	1560	1560	1760
33	20241119	191900	73217380	1560	1560	1560	1560	0
34	20241119	191800	73217380	1560	1560	1560	1560	0
35	20241119	191700	73217380	1560	1560	1560	1560	0
36	20241119	191600	73217380	1560	1560	1560	1560	0
37	20241119	191500	73217380	1560	1560	1560	1560	0
38	20241119	191400	73217380	1560	1560	1560	1560	0
39	20241119	191300	73217380	1560	1560	1560	1560	0
40	20241119	191200	73217380	1560	1560	1560	1560	0
41	20241119	191100	73217380	1560	1560	1560	1560	0
42	20241119	191000	73217380	1560	1560	1560	1560	0
43	20241119	190900	73217380	1560	1560	1560	1560	0
44	20241119	190800	73217380	1560	1560	1560	1560	0
45	20241119	190700	73217380	1560	1560	1560	1560	0
46	20241119	190600	73217380	1560	1560	1560	1560	0
47	20241119	190500	73217380	1560	1560	1560	1560	0
48	20241119	190400	73217380	1560	1560	1560	1560	0
49	20241119	190300	73217380	1560	1560	1560	1560	0
50	20241119	190200	73217380	1560	1560	1560	1560	0
51	20241119	190100	73217380	1560	1560	1560	1560	0
52	20241119	190000	73217380	1560	1560	1560	1560	0
53	20241119	185900	73217380	1560	1560	1560	1560	0
54	20241119	185800	73217380	1560	1560	1560	1560	0
55	20241119	185700	73217380	1560	1560	1560	1560	0
56	20241119	185600	73217380	1560	1560	1560	1560	0
57	20241119	185500	73217380	1560	1560	1560	1560	0
58	20241119	185400	73217380	1560	1560	1560	1560	0
59	20241119	185300	73217380	1560	1560	1560	1560	0
60	20241119	185200	73217380	1560	1560	1560	1560	0
61	20241119	185100	73217380	1560	1560	1560	1560	0
62	20241119	185000	73217380	1560	1560	1560	1560	1760
63	20241119	184900	73217380	1560	1560	1560	1560	0
64	20241119	184800	73217380	1560	1560	1560	1560	0
65	20241119	184700	73217380	1560	1560	1560	1560	0
66	20241119	184600	73217380	1560	1560	1560	1560	0
67	20241119	184500	73217380	1560	1560	1560	1560	0
68	20241119	184400	73217380	1560	1560	1560	1560	0
69	20241119	184300	73217380	1560	1560	1560	1560	0
70	20241119	184200	73217380	1560	1560	1560	1560	0
71	20241119	184100	73217380	1560	1560	1560	1560	0
72	20241119	184000	73217380	1560	1560	1560	1560	0
73	20241119	183900	73217380	1560	1560	1560	1560	0
74	20241119	183800	73217380	1560	1560	1560	1560	0
75	20241119	183700	73217380	1560	1560	1560	1560	0
76	20241119	183600	73217380	1560	1560	1560	1560	0
77	20241119	183500	73217380	1560	1560	1560	1560	0
78	20241119	183400	73217380	1560	1560	1560	1560	0
79	20241119	183300	73217380	1560	1560	1560	1560	0
80	20241119	183200	73217380	1560	1560	1560	1560	0
81	20241119	183100	73217380	1560	1560	1560	1560	0
82	20241119	183000	73217380	1560	1560	1560	1560	0
83	20241119	182900	73217380	1560	1560	1560	1560	0
84	20241119	182800	73217380	1560	1560	1560	1560	0
85	20241119	182700	73217380	1560	1560	1560	1560	0
86	20241119	182600	73217380	1560	1560	1560	1560	0
87	20241119	182500	73217380	1560	1560	1560	1560	0
88	20241119	182400	73217380	1560	1560	1560	1560	0
89	20241119	182300	73217380	1560	1560	1560	1560	0
90	20241119	182200	73217380	1560	1560	1560	1560	0
91	20241119	182100	73217380	1560	1560	1560	1560	0
92	20241119	182000	73217380	1560	1560	1560	1560	1760
93	20241119	181900	73217380	1560	1560	1560	1560	0
94	20241119	181800	73217380	1560	1560	1560	1560	0
95	20241119	181700	73217380	1560	1560	1560	1560	0
96	20241119	181600	73217380	1560	1560	1560	1560	0
97	20241119	181500	73217380	1560	1560	1560	1560	0
98	20241119	181400	73217380	1560	1560	1560	1560	0
99	20241119	181300	73217380	1560	1560	1560	1560	0
100	20241119	181200	73217380	1560	1560	1560	1560	0
101	20241119	181100	73217380	1560	1560	1560	1560	0
102	20241119	181000	73217380	1560	1560	1560	1560	0
103	20241119	180900	73217380	1560	1560	1560	1560	0
104	20241119	180800	73217380	1560	1560	1560	1560	0
105	20241119	180700	73217380	1560	1560	1560	1560	0
106	20241119	180600	73217380	1560	1560	1560	1560	0
107	20241119	180500	73217380	1560	1560	1560	1560	0
108	20241119	180400	73217380	1560	1560	1560	1560	0
109	20241119	180300	73217380	1560	1560	1560	1560	0
110	20241119	180200	73217380	1560	1560	1560	1560	0
111	20241119	180100	73217380	1560	1560	1560	1560	0
112	20241119	180000	73217380	1560	1560	1560	1560	0
113	20241119	175900	73217380	1560	1560	1560	1560	0
114	20241119	175800	73217380	1560	1560	1560	1560	0
115	20241119	175700	73217380	1560	1560	1560	1560	0
116	20241119	175600	73217380	1560	1560	1560	1560	0
117	20241119	175500	73217380	1560	1560	1560	1560	0
118	20241119	175400	73217380	1560	1560	1560	1560	0
119	20241119	175300	73217380	1560	1560	1560	1560	0
120	20241119	175200	73217380	1560	1560	1560	1560	0
121	20241119	175100	73217380	1560	1560	1560	1560	0
122	20241119	175000	73217380	1560	1560	1560	1560	1760
123	20241119	174900	73217380	1560	1560	1560	1560	0
124	20241119	174800	73217380	1560	1560	1560	1560	0
125	20241119	174700	73217380	1560	1560	1560	1560	0
126	20241119	174600	73217380	1560	1560	1560	1560	0
127	20241119	174500	73217380	1560	1560	1560	1560	0
128	20241119	174400	73217380	1560	1560	1560	1560	0
129	20241119	174300	73217380	1560	1560	1560	1560	0
130	20241119	174200	73217380	1560	1560	1560	1560	0
131	20241119	174100	73217380	1560	1560	1560	1560	0
132	20241119	174000	73217380	1560	1560	1560	1560	0
133	20241119	173900	73217380	1560	1560	1560	1560	0
134	20241119	173800	73217380	1560	1560	1560	1560	0
135	20241119	173700	73217380	1560	1560	1560	1560	0
136	20241119	173600	73217380	1560	1560	1560	1560	0
137	20241119	173500	73217380	1560	1560	1560	1560	0
138	20241119	173400	73217380	1560	1560	1560	1560	0
139	20241119	173300	73217380	1560	1560	1560	1560	0
140	20241119	173200	73217380	1560	1560	1560	1560	0
141	20241119	173100	73217380	1560	1560	1560	1560	0
142	20241119	173000	73217380	1560	1560	1560	1560	0
143	20241119	172900	73217380	1560	1560	1560	1560	0
144	20241119	172800	73217380	1560	1560	1560	1560	0
145	20241119	172700	73217380	1560	1560	1560	1560	0
146	20241119	172600	73217380	1560	1560	1560	1560	0
147	20241119	172500	73217380	1560	1560	1560	1560	0
148	20241119	172400	73217380	1560	1560	1560	1560	0
149	20241119	172300	73217380	1560	1560	1560	1560	0
150	20241119	172200	73217380	1560	1560	1560	1560	0
151	20241119	172100	73217380	1560	1560	1560	1560	0
152	20241119	172000	73217380	1560	1560	1560	1560	1760
153	20241119	171900	73217380	1560	1560	1560	1560	0
154	20241119	171800	73217380	1560	1560	1560	1560	0
155	20241119	171700	73217380	1560	1560	1560	1560	0
156	20241119	171600	73217380	1560	1560	1560	1560	0
157	20241119	171500	73217380	1560	1560	1560	1560	0
158	20241119	171400	73217380	1560	1560	1560	1560	0
159	20241119	171300	73217380	1560	1560	1560	1560	0
160	20241119	171200	73217380	1560	1560	1560	1560	0
161	20241119	171100	73217380	1560	1560	1560	1560	0
162	20241119	171000	73217380	1560	1560	1560	1560	0
163	20241119	170900	73217380	1560	1560	1560	1560	0
164	20241119	170800	73217380	1560	1560	1560	1560	0
165	20241119	170700	73217380	1560	1560	1560	1560	0
166	20241119	170600	73217380	1560	1560	1560	1560	0
167	20241119	170500	73217380	1560	1560	1560	1560	0
168	20241119	170400	73217380	1560	1560	1560	1560	0
169	20241119	170300	73217380	1560	1560	1560	1560	0
170	20241119	170200	73217380	1560	1560	1560	1560	0
171	20241119	170100	73217380	1560	1560	1560	1560	0
172	20241119	170000	73217380	1560	1560	1560	1560	0
173	20241119	165900	73217380	1560	1560	1560	1560	0
174	20241119	165800	73217380	1560	1560	1560	1560	0
175	20241119	165700	73217380	1560	1560	1560	1560	0
176	20241119	165600	73217380	1560	1560	1560	1560	0
177	20241119	165500	73217380	1560	1560	1560	1560	0
178	20241119	165400	73217380	1560	1560	1560	1560	0
179	20241119	165300	73217380	1560	1560	1560	1560	0
180	20241119	165200	73217380	1560	1560	1560	1560	0
181	20241119	165100	73217380	1560	1560	1560	1560	0
182	20241119	165000	73217380	1560	1560	1560	1560	1760
183	20241119	164900	73217380	1560	1560	1560	1560	0
184	20241119	164800	73217380	1560	1560	1560	1560	0
185	20241119	164700	73217380	1560	1560	1560	1560	0
186	20241119	164600	73217380	1560	1560	1560	1560	0
187	20241119	164500	73217380	1560	1560	1560	1560	0
188	20241119	164400	73217380	1560	1560	1560	1560	0
189	20241119	164300	73217380	1560	1560	1560	1560	0
190	20241119	164200	73217380	1560	1560	1560	1560	0
191	20241119	164100	73217380	1560	1560	1560	1560	0
192	20241119	164000	73217380	1560	1560	1560	1560	0
193	20241119	163900	73217380	1560	1560	1560	1560	0
194	20241119	163800	73217380	1560	1560	1560	1560	0
195	20241119	163700	73217380	1560	1560	1560	1560	0
196	20241119	163600	73217380	1560	1560	1560	1560	0
197	20241119	163500	73217380	1560	1560	1560	1560	0
198	20241119	163400	73217380	1560	1560	1560	1560	0
199	20241119	163300	73217380	1560	1560	1560	1560	0
200	20241119	163200	73217380	1560	1560	1560	1560	0
201	20241119	163100	73217380	1560	1560	1560	1560	0
202	20241119	163000	73217380	1560	1560	1560	1560	0
203	20241119	162900	73217380	1560	1560	1560	1560	0
204	20241119	162800	73217380	1560	1560	1560	1560	0
205	20241119	162700	73217380	1560	1560	1560	1560	0
206	20241119	162600	73217380	1560	1560	1560	1560	0
207	20241119	162500	73217380	1560	1560	1560	1560	0
208	20241119	162400	73217380	1560	1560	1560	1560	0
209	20241119	162300	73217380	1560	1560	1560	1560	0
210	20241119	162200	73217380	1560	1560	1560	1560	0
211	20241119	162100	73217380	1560	1560	1560	1560	0
212	20241119	162000	73217380	1560	1560	1560	1560	1760
213	20241119	161900	73217380	1560	1560	1560	1560	0
214	20241119	161800	73217380	1560	1560	1560	1560	0
215	20241119	161700	73217380	1560	1560	1560	1560	0
216	20241119	161600	73217380	1560	1560	1560	1560	0
217	20241119	161500	73217380	1560	1560	1560	1560	0
218	20241119	161400	73217380	1560	1560	1560	1560	0
219	20241119	161300	73217380	1560	1560	1560	1560	0
220	20241119	161200	73217380	1560	1560	1560	1560	0
221	20241119	161100	73217380	1560	1560	1560	1560	0
222	20241119	161000	73217380	1560	1560	1560	1560	0
223	20241119	160900	73217380	1560	1560	1560	1560	0
224	20241119	160800	73217380	1560	1560	1560	1560	0
225	20241119	160700	73217380	1560	1560	1560	1560	0
226	20241119	160600	73217380	1560	1560	1560	1560	0
227	20241119	160500	73217380	1560	1560	1560	1560	0
228	20241119	160400	73217380	1560	1560	1560	1560	0
229	20241119	160300	73217380	1560	1560	1560	1560	0
230	20241119	160200	73217380	1560	1560	1560	1560	0
231	20241119	160100	73217380	1560	1560	1560	1560	0
232	20241119	160000	73217380	1560	1560	1560	1560	0
233	20241119	155900	73217380	1560	1560	1560	1560	0
234	20241119	155800	73217380	1560	1560	1560	1560	0
235	20241119	155700	73217380	1560	1560	1560	1560	0
236	20241119	155600	73217380	1560	1560	1560	1560	0
237	20241119	155500	73217380	1560	1560	1560	1560	0
238	20241119	155400	73217380	1560	1560	1560	1560	0
239	20241119	155300	73217380	1560	1560	1560	1560	0
240	20241119	155200	73217380	1560	1560	1560	1560	0
241	20241119	155100	73217380	1560	1560	1560	1560	0
242	20241119	155000	73217380	1560	1560	1560	1560	1760
243	20241119	154900	73217380	1560	1560	1560	1560	0
244	20241119	154800	73217380	1560	1560	1560	1560	0
245	20241119	154700	73217380	1560	1560	1560	1560	0
246	20241119	154600	73217380	1560	1560	1560	1560	0
247	20241119	154500	73217380	1560	1560	1560	1560	0
248	20241119	154400	73217380	1560	1560	1560	1560	0
249	20241119	154300	73217380	1560	1560	1560	1560	0
250	20241119	154200	73217380	1560	1560	1560	1560	0
251	20241119	154100	73217380	1560	1560	1560	1560	0
252	20241119	154000	73217380	1560	1560	1560	1560	0
253	20241119	153900	73217380	1560	1560	1560	1560	0
254	20241119	153800	73217380	1560	1560	1560	1560	0
255	20241119	153700	73217380	1560	1560	1560	1560	0
256	20241119	153600	73217380	1560	1560	1560	1560	0
257	20241119	153500	73217380	1560	1560	1560	1560	0
258	20241119	153400	73217380	1560	1560	1560	1560	0
259	20241119	153300	73217380	1560	1560	1560	1560	0
260	20241119	153200	73217380	1560	1560	1560	1560	0
261	20241119	153100	73217380	1560	1560	1560	1560	0
262	20241119	153000	73217380	1560	1560	1560	1560	1760
263	20241119	152900	70471780	1560	1560	1560	1560	0
264	20241119	152800	70471780	1560	1560	1560	1560	0
265	20241119	152700	70471780	1560	1560	1560	1560	0
266	20241119	152600	70471780	1560	1560	1560	1560	0
267	20241119	152500	70471780	1560	1560	1560	1560	0
268	20241119	152400	70471780	1560	1560	1560	1560	0
269	20241119	152300	70471780	1560	1560	1560	1560	0
270	20241119	152200	70471780	1560	1560	1560	1560	0
271	20241119	152100	70471780	1560	1560	1560	1560	0
272	20241119	152000	70471780	1560	1560	1560	1560	0
273	20241119	151900	70471780	1560	1562	1562	1560	339
274	20241119	151800	69942774	1563	1564	1564	1563	72
275	20241119	151700	69830234	1564	1564	1564	1564	9
276	20241119	151600	69816158	1562	1564	1564	1562	5
277	20241119	151500	69808340	1564	1564	1564	1564	4
278	20241119	151400	69802084	1564	1564	1564	1564	4
279	20241119	151300	69795828	1564	1564	1564	1564	4
280	20241119	151200	69789572	1564	1564	1564	1564	4
281	20241119	151100	69783316	1563	1566	1566	1563	37
282	20241119	151000	69725473	1566	1566	1566	1566	4
283	20241119	150900	69719209	1566	1566	1566	1563	8
284	20241119	150800	69706693	1566	1566	1566	1563	8
285	20241119	150700	69694177	1566	1566	1566	1563	8
286	20241119	150600	69681661	1563	1566	1566	1563	58
287	20241119	150500	69590845	1566	1566	1566	1566	5
288	20241119	150400	69583015	1566	1566	1566	1566	4
289	20241119	150300	69576751	1566	1566	1566	1566	4
290	20241119	150200	69570487	1566	1566	1566	1566	6
291	20241119	150100	69561091	1566	1566	1566	1566	4
292	20241119	150000	69554827	1566	1566	1566	1566	4
293	20241119	145900	69548563	1566	1566	1566	1566	6
294	20241119	145800	69539167	1566	1566	1566	1566	4
295	20241119	145700	69532903	1563	1566	1566	1563	9
296	20241119	145600	69518824	1566	1566	1566	1566	4
297	20241119	145500	69512560	1566	1566	1566	1566	4
298	20241119	145400	69506296	1566	1566	1566	1566	4
299	20241119	145300	69500032	1566	1566	1566	1566	6
300	20241119	145200	69490636	1566	1566	1566	1566	4
301	20241119	145100	69484372	1566	1566	1566	1566	5
302	20241119	145000	69476542	1566	1566	1566	1566	203
303	20241119	144900	69158644	1566	1566	1566	1566	4
304	20241119	144800	69152380	1566	1566	1566	1566	4
305	20241119	144700	69146116	1568	1568	1568	1568	4
306	20241119	144600	69139844	1568	1568	1568	1568	4
307	20241119	144500	69133572	1568	1568	1568	1568	4
308	20241119	144400	69127300	1568	1568	1568	1568	3
309	20241119	144300	69122596	1568	1568	1568	1568	4
310	20241119	144200	69116324	1568	1568	1568	1568	4
311	20241119	144100	69110052	1568	1568	1568	1568	4
312	20241119	144000	69103780	1568	1568	1568	1568	5
313	20241119	143900	69095940	1562	1568	1568	1562	604
314	20241119	143800	68152468	1568	1568	1568	1568	5
315	20241119	143700	68144628	1568	1568	1568	1568	4
316	20241119	143600	68138356	1568	1568	1568	1568	4
317	20241119	143500	68132084	1568	1568	1568	1568	4
318	20241119	143400	68125812	1568	1568	1568	1568	4
319	20241119	143300	68119540	1568	1560	1568	1560	106
320	20241119	143200	67954100	1562	1562	1562	1562	4
321	20241119	143100	67947852	1561	1567	1567	1561	30
322	20241119	143000	67900988	1567	1567	1567	1567	4
323	20241119	142900	67894720	1567	1567	1567	1567	7
324	20241119	142800	67883751	1567	1567	1567	1567	4
325	20241119	142700	67877483	1567	1567	1568	1567	287
326	20241119	142600	67427752	1567	1567	1567	1567	4
327	20241119	142500	67421484	1567	1567	1567	1567	4
328	20241119	142400	67415216	1568	1568	1568	1568	5
329	20241119	142300	67407376	1568	1562	1568	1562	204
330	20241119	142200	67088704	1568	1568	1568	1568	4
331	20241119	142100	67082432	1569	1565	1569	1565	2201
332	20241119	142000	63633847	1565	1565	1565	1565	4
333	20241119	141900	63627587	1565	1565	1565	1565	4
334	20241119	141800	63621327	1565	1565	1565	1565	4
335	20241119	141700	63615067	1565	1565	1565	1565	4
336	20241119	141600	63608807	1565	1565	1565	1565	4
337	20241119	141500	63602547	1565	1565	1565	1565	4
338	20241119	141400	63596287	1564	1564	1566	1564	61
339	20241119	141300	63500875	1566	1566	1566	1566	4
340	20241119	141200	63494611	1566	1566	1566	1566	4
341	20241119	141100	63488347	1566	1566	1566	1566	5
342	20241119	141000	63480517	1566	1566	1566	1566	4
343	20241119	140900	63474253	1566	1564	1566	1564	135
344	20241119	140800	63263107	1566	1566	1566	1566	4
345	20241119	140700	63256843	1566	1566	1566	1566	4
346	20241119	140600	63250579	1566	1566	1566	1566	4
347	20241119	140500	63244315	1566	1566	1566	1566	4
348	20241119	140400	63238051	1566	1566	1566	1566	4
349	20241119	140300	63231787	1566	1566	1566	1566	4
350	20241119	140200	63225523	1566	1566	1566	1566	6
351	20241119	140100	63216127	1566	1566	1566	1566	4
352	20241119	140000	63209863	1566	1566	1566	1566	4
353	20241119	135900	63203599	1566	1564	1566	1564	195
354	20241119	135800	62898611	1565	1565	1565	1565	4
355	20241119	135700	62892351	1565	1565	1565	1565	5
356	20241119	135600	62884526	1564	1564	1564	1564	637
357	20241119	135500	61888258	1564	1563	1564	1563	31
358	20241119	135400	61839801	1564	1564	1564	1564	4
359	20241119	135300	61833545	1564	1563	1564	1563	1111
360	20241119	135200	60095946	1564	1564	1564	1564	4
361	20241119	135100	60089690	1564	1564	1564	1564	4
362	20241119	135000	60083434	1564	1564	1564	1564	5
363	20241119	134900	60075614	1564	1564	1564	1564	4
364	20241119	134800	60069358	1564	1564	1564	1564	5
365	20241119	134700	60061538	1564	1564	1564	1564	642
366	20241119	134600	59057450	1564	1564	1564	1564	323
367	20241119	134500	58552278	1564	1563	1564	1563	611
368	20241119	134400	57596965	1563	1563	1563	1563	5
369	20241119	134300	57589150	1563	1563	1563	1563	5
370	20241119	134200	57581335	1563	1563	1563	1563	4
371	20241119	134100	57575083	1563	1563	1563	1563	5
372	20241119	134000	57567268	1563	1563	1563	1563	4
373	20241119	133900	57561016	1563	1563	1563	1563	4
374	20241119	133800	57554764	1563	1563	1563	1563	5
375	20241119	133700	57546949	1563	1563	1563	1563	4
376	20241119	133600	57540697	1563	1563	1563	1563	105
377	20241119	133500	57376582	1563	1563	1563	1563	3
378	20241119	133400	57371893	1563	1563	1563	1563	5
379	20241119	133300	57364078	1563	1563	1563	1563	4
380	20241119	133200	57357826	1563	1563	1563	1563	4
381	20241119	133100	57351574	1563	1563	1563	1563	12
382	20241119	133000	57332818	1563	1563	1563	1563	5
383	20241119	132900	57325003	1563	1563	1563	1563	4
384	20241119	132800	57318751	1563	1563	1563	1563	4
385	20241119	132700	57312499	1563	1563	1563	1563	4
386	20241119	132600	57306247	1563	1563	1563	1563	4
387	20241119	132500	57299995	1563	1563	1563	1563	4
388	20241119	132400	57293743	1563	1563	1563	1563	4
389	20241119	132300	57287491	1558	1564	1564	1558	70
390	20241119	132200	57178407	1564	1564	1564	1564	4
391	20241119	132100	57172151	1564	1564	1564	1564	4
392	20241119	132000	57165895	1564	1559	1564	1559	5
393	20241119	131900	57158095	1558	1558	1558	1558	643
394	20241119	131800	56156301	1558	1558	1558	1558	4
395	20241119	131700	56150069	1558	1558	1558	1558	1193
396	20241119	131600	54291375	1559	1559	1559	1559	5
397	20241119	131500	54283580	1559	1559	1559	1559	4
398	20241119	131400	54277344	1558	1557	1558	1557	1028
399	20241119	131300	52676351	1555	1557	1557	1555	104
400	20241119	131200	52514623	1557	1557	1557	1557	4
401	20241119	131100	52508395	1557	1557	1557	1557	4
402	20241119	131000	52502167	1557	1557	1557	1557	62
403	20241119	130900	52405633	1557	1557	1557	1557	4
404	20241119	130800	52399405	1557	1557	1557	1557	4
405	20241119	130700	52393177	1557	1557	1557	1557	4
406	20241119	130600	52386949	1557	1557	1557	1557	4
407	20241119	130500	52380721	1557	1557	1557	1557	4
408	20241119	130400	52374493	1557	1557	1557	1557	4
409	20241119	130300	52368265	1552	1557	1557	1552	326
410	20241119	130200	51862288	1558	1558	1558	1558	4
411	20241119	130100	51856056	1558	1558	1558	1558	4
412	20241119	130000	51849824	1558	1558	1558	1558	3
413	20241119	125900	51845150	1558	1558	1558	1558	4
414	20241119	125800	51838918	1558	1558	1558	1558	4
415	20241119	125700	51832686	1558	1558	1558	1558	4
416	20241119	125600	51826454	1558	1558	1558	1558	1109
417	20241119	125500	50098632	1558	1558	1558	1552	5
418	20241119	125400	50090848	1558	1555	1559	1555	8
419	20241119	125300	50078401	1553	1555	1555	1553	5
420	20241119	125200	50070628	1553	1557	1557	1553	8
421	20241119	125100	50058180	1557	1557	1557	1557	4
422	20241119	125000	50051952	1557	1557	1557	1557	4
423	20241119	124900	50045724	1557	1557	1557	1557	5
424	20241119	124800	50037939	1557	1557	1557	1557	10
425	20241119	124700	50022369	1557	1557	1557	1557	4
426	20241119	124600	50016141	1557	1557	1557	1557	4
427	20241119	124500	50009913	1557	1557	1557	1557	4
428	20241119	124400	50003685	1558	1558	1558	1558	5
429	20241119	124300	49995895	1558	1558	1558	1558	4
430	20241119	124200	49989663	1558	1558	1558	1558	4
431	20241119	124100	49983431	1558	1558	1558	1558	4
432	20241119	124000	49977199	1559	1559	1559	1559	4
433	20241119	123900	49970963	1559	1559	1559	1559	4
434	20241119	123800	49964727	1559	1559	1559	1559	4
435	20241119	123700	49958491	1559	1559	1559	1559	4
436	20241119	123600	49952255	1562	1562	1562	1562	5
437	20241119	123500	49944445	1563	1559	1563	1559	4
438	20241119	123400	49938201	1559	1559	1559	1559	4
439	20241119	123300	49931965	1559	1559	1559	1559	4
440	20241119	123200	49925729	1561	1561	1561	1561	4
441	20241119	123100	49919485	1561	1561	1561	1561	4
442	20241119	123000	49913241	1561	1561	1561	1561	4
443	20241119	122900	49906997	1561	1561	1561	1561	6
444	20241119	122800	49897631	1561	1562	1562	1561	4
445	20241119	122700	49891385	1561	1562	1562	1552	6
446	20241119	122600	49882024	1562	1562	1562	1562	3
447	20241119	122500	49877338	1562	1562	1562	1562	4
448	20241119	122400	49871090	1562	1562	1562	1562	4
449	20241119	122300	49864842	1562	1562	1562	1562	4
450	20241119	122200	49858594	1562	1562	1562	1562	5
451	20241119	122100	49850784	1563	1563	1563	1563	4
452	20241119	122000	49844532	1565	1565	1565	1565	4
453	20241119	121900	49838272	1565	1565	1565	1565	4
454	20241119	121800	49832012	1565	1565	1565	1565	4
455	20241119	121700	49825752	1565	1565	1565	1565	4
456	20241119	121600	49819492	1565	1565	1565	1565	4
457	20241119	121500	49813232	1565	1565	1565	1565	4
458	20241119	121400	49806972	1565	1565	1565	1565	4
459	20241119	121300	49800712	1565	1565	1565	1565	14
460	20241119	121200	49778802	1565	1565	1565	1565	4
461	20241119	121100	49772542	1565	1565	1565	1565	4
462	20241119	121000	49766282	1565	1565	1565	1565	4
463	20241119	120900	49760022	1565	1565	1565	1565	6
464	20241119	120800	49750632	1551	1565	1565	1551	1288
465	20241119	120700	47744030	1565	1565	1565	1565	4
466	20241119	120600	47737770	1565	1565	1565	1565	4
467	20241119	120500	47731510	1561	1561	1561	1561	272
468	20241119	120400	47306918	1561	1561	1561	1561	4
469	20241119	120300	47300674	1561	1561	1561	1561	4
470	20241119	120200	47294430	1561	1561	1561	1561	4
471	20241119	120100	47288186	1561	1561	1561	1561	4
472	20241119	120000	47281942	1550	1561	1561	1550	5
473	20241119	115900	47274148	1561	1561	1561	1561	104
474	20241119	115800	47111804	1561	1551	1561	1550	461
475	20241119	115700	46397115	1561	1561	1561	1561	4
476	20241119	115600	46390871	1561	1561	1561	1561	4
477	20241119	115500	46384627	1561	1561	1561	1561	5
478	20241119	115400	46376822	1561	1561	1561	1561	4
479	20241119	115300	46370578	1561	1561	1561	1561	4
480	20241119	115200	46364334	1561	1561	1561	1561	4
481	20241119	115100	46358090	1561	1561	1561	1561	3
482	20241119	115000	46353407	1561	1561	1561	1561	4
483	20241119	114900	46347163	1561	1561	1561	1561	4
484	20241119	114800	46340919	1561	1561	1561	1561	4
485	20241119	114700	46334675	1561	1561	1561	1561	4
486	20241119	114600	46328431	1561	1561	1561	1561	4
487	20241119	114500	46322187	1561	1562	1562	1561	4
488	20241119	114400	46315941	1564	1565	1565	1564	4
489	20241119	114300	46309683	1565	1565	1565	1565	4
490	20241119	114200	46303423	1565	1565	1565	1565	4
491	20241119	114100	46297163	1565	1552	1565	1552	177
492	20241119	114000	46022381	1552	1552	1552	1552	13
493	20241119	113900	46002205	1552	1552	1552	1552	4
494	20241119	113800	45995997	1552	1552	1552	1552	35
495	20241119	113700	45941677	1551	1552	1552	1551	7
496	20241119	113600	45930816	1552	1552	1552	1552	4
497	20241119	113500	45924608	1551	1554	1554	1551	248
498	20241119	113400	45539878	1554	1554	1554	1554	4
499	20241119	113300	45533662	1554	1554	1554	1554	4
500	20241119	113200	45527446	1554	1554	1554	1554	4
501	20241119	113100	45521230	1554	1554	1554	1554	4
502	20241119	113000	45515014	1554	1554	1554	1554	4
503	20241119	112900	45508798	1554	1554	1554	1554	4
504	20241119	112800	45502582	1554	1554	1554	1554	5
505	20241119	112700	45494812	1554	1554	1554	1554	4
506	20241119	112600	45488596	1554	1554	1554	1554	4
507	20241119	112500	45482380	1554	1554	1554	1554	62
508	20241119	112400	45386032	1554	1554	1554	1554	4
509	20241119	112300	45379816	1554	1554	1554	1554	4
510	20241119	112200	45373600	1550	1554	1554	1550	459
511	20241119	112100	44662134	1550	1554	1554	1550	844
512	20241119	112000	43353918	1554	1550	1554	1550	1066
513	20241119	111900	41701602	1554	1554	1554	1554	4
514	20241119	111800	41695386	1554	1554	1554	1554	5
515	20241119	111700	41687616	1550	1565	1565	1550	984
516	20241119	111600	40160605	1565	1565	1565	1565	4
517	20241119	111500	40154345	1565	1565	1565	1565	4
518	20241119	111400	40148085	1565	1565	1565	1565	5
519	20241119	111300	40140260	1565	1565	1565	1565	4
520	20241119	111200	40134000	1555	1566	1566	1555	122
521	20241119	111100	39944246	1566	1566	1566	1566	4
522	20241119	111000	39937982	1566	1556	1566	1554	399
523	20241119	110900	39317786	1566	1566	1566	1566	4
524	20241119	110800	39311522	1566	1566	1566	1566	4
525	20241119	110700	39305258	1566	1566	1566	1566	4
526	20241119	110600	39298994	1566	1566	1566	1566	4
527	20241119	110500	39292730	1566	1566	1566	1566	4
528	20241119	110400	39286466	1566	1566	1566	1566	4
529	20241119	110300	39280202	1566	1566	1566	1566	4
530	20241119	110200	39273938	1566	1566	1566	1566	4
531	20241119	110100	39267674	1566	1566	1566	1566	5
532	20241119	110000	39259844	1566	1566	1566	1566	4
533	20241119	105900	39253580	1566	1566	1566	1566	11
534	20241119	105800	39236354	1566	1566	1566	1566	4
535	20241119	105700	39230090	1566	1566	1566	1566	4
536	20241119	105600	39223826	1566	1566	1566	1566	4
537	20241119	105500	39217562	1566	1566	1566	1566	4
538	20241119	105400	39211298	1566	1556	1566	1556	32
539	20241119	105300	39161466	1567	1567	1567	1567	4
540	20241119	105200	39155198	1568	1568	1568	1568	4
541	20241119	105100	39148926	1568	1568	1568	1568	8
542	20241119	105000	39136382	1568	1568	1568	1568	4
543	20241119	104900	39130110	1568	1568	1568	1568	4
544	20241119	104800	39123838	1568	1568	1568	1568	4
545	20241119	104700	39117566	1568	1568	1568	1568	5
546	20241119	104600	39109726	1568	1568	1568	1568	4
547	20241119	104500	39103454	1568	1568	1568	1568	4
548	20241119	104400	39097182	1568	1568	1568	1568	4
549	20241119	104300	39090910	1568	1568	1568	1568	4
550	20241119	104200	39084638	1554	1569	1569	1554	353
551	20241119	104100	38535600	1569	1569	1569	1569	4
552	20241119	104000	38529324	1569	1569	1569	1569	4
553	20241119	103900	38523048	1569	1569	1569	1569	4
554	20241119	103800	38516772	1569	1569	1569	1569	4
555	20241119	103700	38510496	1570	1570	1570	1570	4
556	20241119	103600	38504216	1570	1570	1570	1570	4
557	20241119	103500	38497936	1570	1570	1570	1570	4
558	20241119	103400	38491656	1570	1570	1570	1570	5
559	20241119	103300	38483806	1570	1570	1570	1570	4
560	20241119	103200	38477526	1570	1570	1570	1570	6
561	20241119	103100	38468106	1570	1570	1570	1570	4
562	20241119	103000	38461826	1570	1570	1570	1570	4
563	20241119	102900	38455546	1570	1570	1570	1570	4
564	20241119	102800	38449266	1570	1570	1570	1570	4
565	20241119	102700	38442986	1570	1570	1570	1570	6
566	20241119	102600	38433566	1570	1570	1570	1570	4
567	20241119	102500	38427286	1570	1570	1570	1570	4
568	20241119	102400	38421006	1570	1570	1570	1570	4
569	20241119	102300	38414726	1570	1564	1570	1564	254
570	20241119	102200	38017224	1564	1564	1564	1564	4
571	20241119	102100	38010968	1564	1559	1564	1559	129
572	20241119	102000	37809802	1559	1559	1559	1559	5
573	20241119	101900	37802007	1559	1559	1559	1559	4
574	20241119	101800	37795771	1559	1559	1559	1559	4
575	20241119	101700	37789535	1559	1559	1559	1559	81
576	20241119	101600	37663256	1559	1559	1559	1559	4
577	20241119	101500	37657020	1559	1559	1559	1559	4
578	20241119	101400	37650784	1559	1559	1559	1559	4
579	20241119	101300	37644548	1559	1559	1559	1559	4
580	20241119	101200	37638312	1559	1559	1559	1559	5
581	20241119	101100	37630517	1559	1559	1559	1559	4
582	20241119	101000	37624281	1559	1557	1559	1557	169
583	20241119	100900	37361146	1557	1557	1557	1557	4
584	20241119	100800	37354918	1557	1557	1557	1557	3
585	20241119	100700	37350247	1553	1557	1557	1553	1401
586	20241119	100600	35172944	1557	1557	1557	1557	5
587	20241119	100500	35165159	1557	1557	1557	1557	4
588	20241119	100400	35158931	1555	1555	1555	1555	719
589	20241119	100300	34040886	1555	1557	1557	1555	10
590	20241119	100200	34025324	1554	1557	1557	1554	408
591	20241119	100100	33391262	1557	1557	1557	1557	4
592	20241119	100000	33385034	1557	1557	1557	1557	4
593	20241119	095900	33378806	1557	1557	1557	1557	4
594	20241119	095800	33372578	1557	1557	1557	1557	4
595	20241119	095700	33366350	1557	1557	1557	1557	4
596	20241119	095600	33360122	1557	1557	1557	1557	4
597	20241119	095500	33353894	1557	1557	1557	1557	4
598	20241119	095400	33347666	1557	1557	1557	1557	4
599	20241119	095300	33341438	1557	1557	1557	1557	5
600	20241119	095200	33333653	1557	1557	1557	1557	4
601	20241119	095100	33327425	1557	1557	1557	1557	4
602	20241119	095000	33321197	1557	1557	1557	1557	4
603	20241119	094900	33314969	1557	1553	1557	1553	304
604	20241119	094800	32842841	1557	1557	1557	1557	68
605	20241119	094700	32736965	1557	1557	1557	1557	4
606	20241119	094600	32730737	1557	1557	1557	1557	4
607	20241119	094500	32724509	1557	1557	1557	1553	20
608	20241119	094400	32693421	1553	1557	1557	1553	491
609	20241119	094300	31930882	1557	1557	1557	1557	27
610	20241119	094200	31888843	1557	1557	1557	1557	5
611	20241119	094100	31881058	1557	1557	1557	1557	4
612	20241119	094000	31874830	1557	1557	1557	1557	204
613	20241119	093900	31557202	1557	1557	1557	1557	5
614	20241119	093800	31549417	1557	1557	1557	1557	4
615	20241119	093700	31543189	1557	1557	1557	1557	4
616	20241119	093600	31536961	1557	1557	1557	1557	4
617	20241119	093500	31530733	1557	1557	1557	1557	5
618	20241119	093400	31522948	1559	1559	1559	1559	4
619	20241119	093300	31516712	1559	1559	1559	1559	3
620	20241119	093200	31512035	1559	1559	1559	1559	4
621	20241119	093100	31505799	1559	1559	1559	1559	4
622	20241119	093000	31499563	1551	1559	1559	1551	554
623	20241119	092900	30639885	1559	1559	1559	1559	4
624	20241119	092800	30633649	1559	1559	1559	1559	4
625	20241119	092700	30627413	1559	1559	1559	1559	4
626	20241119	092600	30621177	1559	1559	1559	1559	5
627	20241119	092500	30613382	1559	1559	1559	1559	4
628	20241119	092400	30607146	1559	1559	1559	1559	4
629	20241119	092300	30600910	1559	1559	1559	1559	4
630	20241119	092200	30594674	1559	1559	1559	1559	4
631	20241119	092100	30588438	1558	1559	1559	1558	83
632	20241119	092000	30459120	1559	1559	1559	1559	10
633	20241119	091900	30443530	1559	1559	1559	1559	31
634	20241119	091800	30395201	1558	1558	1559	1557	1142
635	20241119	091700	28615916	1559	1559	1559	1559	4
636	20241119	091600	28609680	1562	1563	1563	1562	4
637	20241119	091500	28603430	1568	1568	1568	1568	4
638	20241119	091400	28597158	1550	1549	1550	1549	447
639	20241119	091300	27904650	1546	1549	1549	1546	55
640	20241119	091200	27819539	1549	1549	1549	1549	105
641	20241119	091100	27656894	1549	1549	1549	1549	56
642	20241119	091000	27570150	1549	1549	1549	1549	58
643	20241119	090900	27480308	1544	1549	1549	1544	834
644	20241119	090800	26191851	1549	1549	1549	1549	304
645	20241119	090700	25720955	1549	1549	1549	1549	4
646	20241119	090600	25714759	1549	1549	1549	1549	225
647	20241119	090500	25366234	1542	1542	1542	1542	4876
648	20241119	090400	17847442	1490	1490	1490	1490	0
649	20241119	090300	17847442	1490	1490	1490	1490	0
650	20241119	090200	17847442	1490	1571	1579	1490	10382
651	20241119	090100	1935810	1570	1570	1570	1570	0
652	20241119	090000	1935810	1570	1570	1570	1570	1233