KissMeData/094860/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	200100	24542335	1247	1247	1247	1247	785
3	20241119	200000	24542335	1247	1247	1247	1247	0
4	20241119	195900	24542335	1247	1247	1247	1247	0
5	20241119	195800	24542335	1247	1247	1247	1247	0
6	20241119	195700	24542335	1247	1247	1247	1247	0
7	20241119	195600	24542335	1247	1247	1247	1247	0
8	20241119	195500	24542335	1247	1247	1247	1247	0
9	20241119	195400	24542335	1247	1247	1247	1247	0
10	20241119	195300	24542335	1247	1247	1247	1247	0
11	20241119	195200	24542335	1247	1247	1247	1247	0
12	20241119	195100	24542335	1247	1247	1247	1247	0
13	20241119	195000	24542335	1247	1247	1247	1247	0
14	20241119	194900	24542335	1247	1247	1247	1247	0
15	20241119	194800	24542335	1247	1247	1247	1247	0
16	20241119	194700	24542335	1247	1247	1247	1247	0
17	20241119	194600	24542335	1247	1247	1247	1247	0
18	20241119	194500	24542335	1247	1247	1247	1247	0
19	20241119	194400	24542335	1247	1247	1247	1247	0
20	20241119	194300	24542335	1247	1247	1247	1247	0
21	20241119	194200	24542335	1247	1247	1247	1247	0
22	20241119	194100	24542335	1247	1247	1247	1247	0
23	20241119	194000	24542335	1247	1247	1247	1247	0
24	20241119	193900	24542335	1247	1247	1247	1247	0
25	20241119	193800	24542335	1247	1247	1247	1247	0
26	20241119	193700	24542335	1247	1247	1247	1247	0
27	20241119	193600	24542335	1247	1247	1247	1247	0
28	20241119	193500	24542335	1247	1247	1247	1247	0
29	20241119	193400	24542335	1247	1247	1247	1247	0
30	20241119	193300	24542335	1247	1247	1247	1247	0
31	20241119	193200	24542335	1247	1247	1247	1247	0
32	20241119	193100	24542335	1247	1247	1247	1247	785
33	20241119	193000	24542335	1247	1247	1247	1247	0
34	20241119	192900	24542335	1247	1247	1247	1247	0
35	20241119	192800	24542335	1247	1247	1247	1247	0
36	20241119	192700	24542335	1247	1247	1247	1247	0
37	20241119	192600	24542335	1247	1247	1247	1247	0
38	20241119	192500	24542335	1247	1247	1247	1247	0
39	20241119	192400	24542335	1247	1247	1247	1247	0
40	20241119	192300	24542335	1247	1247	1247	1247	0
41	20241119	192200	24542335	1247	1247	1247	1247	0
42	20241119	192100	24542335	1247	1247	1247	1247	0
43	20241119	192000	24542335	1247	1247	1247	1247	0
44	20241119	191900	24542335	1247	1247	1247	1247	0
45	20241119	191800	24542335	1247	1247	1247	1247	0
46	20241119	191700	24542335	1247	1247	1247	1247	0
47	20241119	191600	24542335	1247	1247	1247	1247	0
48	20241119	191500	24542335	1247	1247	1247	1247	0
49	20241119	191400	24542335	1247	1247	1247	1247	0
50	20241119	191300	24542335	1247	1247	1247	1247	0
51	20241119	191200	24542335	1247	1247	1247	1247	0
52	20241119	191100	24542335	1247	1247	1247	1247	0
53	20241119	191000	24542335	1247	1247	1247	1247	0
54	20241119	190900	24542335	1247	1247	1247	1247	0
55	20241119	190800	24542335	1247	1247	1247	1247	0
56	20241119	190700	24542335	1247	1247	1247	1247	0
57	20241119	190600	24542335	1247	1247	1247	1247	0
58	20241119	190500	24542335	1247	1247	1247	1247	0
59	20241119	190400	24542335	1247	1247	1247	1247	0
60	20241119	190300	24542335	1247	1247	1247	1247	0
61	20241119	190200	24542335	1247	1247	1247	1247	0
62	20241119	190100	24542335	1247	1247	1247	1247	785
63	20241119	190000	24542335	1247	1247	1247	1247	0
64	20241119	185900	24542335	1247	1247	1247	1247	0
65	20241119	185800	24542335	1247	1247	1247	1247	0
66	20241119	185700	24542335	1247	1247	1247	1247	0
67	20241119	185600	24542335	1247	1247	1247	1247	0
68	20241119	185500	24542335	1247	1247	1247	1247	0
69	20241119	185400	24542335	1247	1247	1247	1247	0
70	20241119	185300	24542335	1247	1247	1247	1247	0
71	20241119	185200	24542335	1247	1247	1247	1247	0
72	20241119	185100	24542335	1247	1247	1247	1247	0
73	20241119	185000	24542335	1247	1247	1247	1247	0
74	20241119	184900	24542335	1247	1247	1247	1247	0
75	20241119	184800	24542335	1247	1247	1247	1247	0
76	20241119	184700	24542335	1247	1247	1247	1247	0
77	20241119	184600	24542335	1247	1247	1247	1247	0
78	20241119	184500	24542335	1247	1247	1247	1247	0
79	20241119	184400	24542335	1247	1247	1247	1247	0
80	20241119	184300	24542335	1247	1247	1247	1247	0
81	20241119	184200	24542335	1247	1247	1247	1247	0
82	20241119	184100	24542335	1247	1247	1247	1247	0
83	20241119	184000	24542335	1247	1247	1247	1247	0
84	20241119	183900	24542335	1247	1247	1247	1247	0
85	20241119	183800	24542335	1247	1247	1247	1247	0
86	20241119	183700	24542335	1247	1247	1247	1247	0
87	20241119	183600	24542335	1247	1247	1247	1247	0
88	20241119	183500	24542335	1247	1247	1247	1247	0
89	20241119	183400	24542335	1247	1247	1247	1247	0
90	20241119	183300	24542335	1247	1247	1247	1247	0
91	20241119	183200	24542335	1247	1247	1247	1247	0
92	20241119	183100	24542335	1247	1247	1247	1247	785
93	20241119	183000	24542335	1247	1247	1247	1247	0
94	20241119	182900	24542335	1247	1247	1247	1247	0
95	20241119	182800	24542335	1247	1247	1247	1247	0
96	20241119	182700	24542335	1247	1247	1247	1247	0
97	20241119	182600	24542335	1247	1247	1247	1247	0
98	20241119	182500	24542335	1247	1247	1247	1247	0
99	20241119	182400	24542335	1247	1247	1247	1247	0
100	20241119	182300	24542335	1247	1247	1247	1247	0
101	20241119	182200	24542335	1247	1247	1247	1247	0
102	20241119	182100	24542335	1247	1247	1247	1247	0
103	20241119	182000	24542335	1247	1247	1247	1247	0
104	20241119	181900	24542335	1247	1247	1247	1247	0
105	20241119	181800	24542335	1247	1247	1247	1247	0
106	20241119	181700	24542335	1247	1247	1247	1247	0
107	20241119	181600	24542335	1247	1247	1247	1247	0
108	20241119	181500	24542335	1247	1247	1247	1247	0
109	20241119	181400	24542335	1247	1247	1247	1247	0
110	20241119	181300	24542335	1247	1247	1247	1247	0
111	20241119	181200	24542335	1247	1247	1247	1247	0
112	20241119	181100	24542335	1247	1247	1247	1247	0
113	20241119	181000	24542335	1247	1247	1247	1247	0
114	20241119	180900	24542335	1247	1247	1247	1247	0
115	20241119	180800	24542335	1247	1247	1247	1247	0
116	20241119	180700	24542335	1247	1247	1247	1247	0
117	20241119	180600	24542335	1247	1247	1247	1247	0
118	20241119	180500	24542335	1247	1247	1247	1247	0
119	20241119	180400	24542335	1247	1247	1247	1247	0
120	20241119	180300	24542335	1247	1247	1247	1247	0
121	20241119	180200	24542335	1247	1247	1247	1247	0
122	20241119	180100	24542335	1247	1247	1247	1247	785
123	20241119	180000	24542335	1247	1247	1247	1247	0
124	20241119	175900	24542335	1247	1247	1247	1247	0
125	20241119	175800	24542335	1247	1247	1247	1247	0
126	20241119	175700	24542335	1247	1247	1247	1247	0
127	20241119	175600	24542335	1247	1247	1247	1247	0
128	20241119	175500	24542335	1247	1247	1247	1247	0
129	20241119	175400	24542335	1247	1247	1247	1247	0
130	20241119	175300	24542335	1247	1247	1247	1247	0
131	20241119	175200	24542335	1247	1247	1247	1247	0
132	20241119	175100	24542335	1247	1247	1247	1247	0
133	20241119	175000	24542335	1247	1247	1247	1247	0
134	20241119	174900	24542335	1247	1247	1247	1247	0
135	20241119	174800	24542335	1247	1247	1247	1247	0
136	20241119	174700	24542335	1247	1247	1247	1247	0
137	20241119	174600	24542335	1247	1247	1247	1247	0
138	20241119	174500	24542335	1247	1247	1247	1247	0
139	20241119	174400	24542335	1247	1247	1247	1247	0
140	20241119	174300	24542335	1247	1247	1247	1247	0
141	20241119	174200	24542335	1247	1247	1247	1247	0
142	20241119	174100	24542335	1247	1247	1247	1247	0
143	20241119	174000	24542335	1247	1247	1247	1247	0
144	20241119	173900	24542335	1247	1247	1247	1247	0
145	20241119	173800	24542335	1247	1247	1247	1247	0
146	20241119	173700	24542335	1247	1247	1247	1247	0
147	20241119	173600	24542335	1247	1247	1247	1247	0
148	20241119	173500	24542335	1247	1247	1247	1247	0
149	20241119	173400	24542335	1247	1247	1247	1247	0
150	20241119	173300	24542335	1247	1247	1247	1247	0
151	20241119	173200	24542335	1247	1247	1247	1247	0
152	20241119	173100	24542335	1247	1247	1247	1247	785
153	20241119	173000	24542335	1247	1247	1247	1247	0
154	20241119	172900	24542335	1247	1247	1247	1247	0
155	20241119	172800	24542335	1247	1247	1247	1247	0
156	20241119	172700	24542335	1247	1247	1247	1247	0
157	20241119	172600	24542335	1247	1247	1247	1247	0
158	20241119	172500	24542335	1247	1247	1247	1247	0
159	20241119	172400	24542335	1247	1247	1247	1247	0
160	20241119	172300	24542335	1247	1247	1247	1247	0
161	20241119	172200	24542335	1247	1247	1247	1247	0
162	20241119	172100	24542335	1247	1247	1247	1247	0
163	20241119	172000	24542335	1247	1247	1247	1247	0
164	20241119	171900	24542335	1247	1247	1247	1247	0
165	20241119	171800	24542335	1247	1247	1247	1247	0
166	20241119	171700	24542335	1247	1247	1247	1247	0
167	20241119	171600	24542335	1247	1247	1247	1247	0
168	20241119	171500	24542335	1247	1247	1247	1247	0
169	20241119	171400	24542335	1247	1247	1247	1247	0
170	20241119	171300	24542335	1247	1247	1247	1247	0
171	20241119	171200	24542335	1247	1247	1247	1247	0
172	20241119	171100	24542335	1247	1247	1247	1247	0
173	20241119	171000	24542335	1247	1247	1247	1247	0
174	20241119	170900	24542335	1247	1247	1247	1247	0
175	20241119	170800	24542335	1247	1247	1247	1247	0
176	20241119	170700	24542335	1247	1247	1247	1247	0
177	20241119	170600	24542335	1247	1247	1247	1247	0
178	20241119	170500	24542335	1247	1247	1247	1247	0
179	20241119	170400	24542335	1247	1247	1247	1247	0
180	20241119	170300	24542335	1247	1247	1247	1247	0
181	20241119	170200	24542335	1247	1247	1247	1247	0
182	20241119	170100	24542335	1247	1247	1247	1247	785
183	20241119	170000	24542335	1247	1247	1247	1247	0
184	20241119	165900	24542335	1247	1247	1247	1247	0
185	20241119	165800	24542335	1247	1247	1247	1247	0
186	20241119	165700	24542335	1247	1247	1247	1247	0
187	20241119	165600	24542335	1247	1247	1247	1247	0
188	20241119	165500	24542335	1247	1247	1247	1247	0
189	20241119	165400	24542335	1247	1247	1247	1247	0
190	20241119	165300	24542335	1247	1247	1247	1247	0
191	20241119	165200	24542335	1247	1247	1247	1247	0
192	20241119	165100	24542335	1247	1247	1247	1247	0
193	20241119	165000	24542335	1247	1247	1247	1247	0
194	20241119	164900	24542335	1247	1247	1247	1247	0
195	20241119	164800	24542335	1247	1247	1247	1247	0
196	20241119	164700	24542335	1247	1247	1247	1247	0
197	20241119	164600	24542335	1247	1247	1247	1247	0
198	20241119	164500	24542335	1247	1247	1247	1247	0
199	20241119	164400	24542335	1247	1247	1247	1247	0
200	20241119	164300	24542335	1247	1247	1247	1247	0
201	20241119	164200	24542335	1247	1247	1247	1247	0
202	20241119	164100	24542335	1247	1247	1247	1247	0
203	20241119	164000	24542335	1247	1247	1247	1247	0
204	20241119	163900	24542335	1247	1247	1247	1247	0
205	20241119	163800	24542335	1247	1247	1247	1247	0
206	20241119	163700	24542335	1247	1247	1247	1247	0
207	20241119	163600	24542335	1247	1247	1247	1247	0
208	20241119	163500	24542335	1247	1247	1247	1247	0
209	20241119	163400	24542335	1247	1247	1247	1247	0
210	20241119	163300	24542335	1247	1247	1247	1247	0
211	20241119	163200	24542335	1247	1247	1247	1247	0
212	20241119	163100	24542335	1247	1247	1247	1247	785
213	20241119	163000	24542335	1247	1247	1247	1247	0
214	20241119	162900	24542335	1247	1247	1247	1247	0
215	20241119	162800	24542335	1247	1247	1247	1247	0
216	20241119	162700	24542335	1247	1247	1247	1247	0
217	20241119	162600	24542335	1247	1247	1247	1247	0
218	20241119	162500	24542335	1247	1247	1247	1247	0
219	20241119	162400	24542335	1247	1247	1247	1247	0
220	20241119	162300	24542335	1247	1247	1247	1247	0
221	20241119	162200	24542335	1247	1247	1247	1247	0
222	20241119	162100	24542335	1247	1247	1247	1247	0
223	20241119	162000	24542335	1247	1247	1247	1247	0
224	20241119	161900	24542335	1247	1247	1247	1247	0
225	20241119	161800	24542335	1247	1247	1247	1247	0
226	20241119	161700	24542335	1247	1247	1247	1247	0
227	20241119	161600	24542335	1247	1247	1247	1247	0
228	20241119	161500	24542335	1247	1247	1247	1247	0
229	20241119	161400	24542335	1247	1247	1247	1247	0
230	20241119	161300	24542335	1247	1247	1247	1247	0
231	20241119	161200	24542335	1247	1247	1247	1247	0
232	20241119	161100	24542335	1247	1247	1247	1247	0
233	20241119	161000	24542335	1247	1247	1247	1247	0
234	20241119	160900	24542335	1247	1247	1247	1247	0
235	20241119	160800	24542335	1247	1247	1247	1247	0
236	20241119	160700	24542335	1247	1247	1247	1247	0
237	20241119	160600	24542335	1247	1247	1247	1247	0
238	20241119	160500	24542335	1247	1247	1247	1247	0
239	20241119	160400	24542335	1247	1247	1247	1247	0
240	20241119	160300	24542335	1247	1247	1247	1247	0
241	20241119	160200	24542335	1247	1247	1247	1247	0
242	20241119	160100	24542335	1247	1247	1247	1247	785
243	20241119	160000	24542335	1247	1247	1247	1247	0
244	20241119	155900	24542335	1247	1247	1247	1247	0
245	20241119	155800	24542335	1247	1247	1247	1247	0
246	20241119	155700	24542335	1247	1247	1247	1247	0
247	20241119	155600	24542335	1247	1247	1247	1247	0
248	20241119	155500	24542335	1247	1247	1247	1247	0
249	20241119	155400	24542335	1247	1247	1247	1247	0
250	20241119	155300	24542335	1247	1247	1247	1247	0
251	20241119	155200	24542335	1247	1247	1247	1247	0
252	20241119	155100	24542335	1247	1247	1247	1247	0
253	20241119	155000	24542335	1247	1247	1247	1247	0
254	20241119	154900	24542335	1247	1247	1247	1247	0
255	20241119	154800	24542335	1247	1247	1247	1247	0
256	20241119	154700	24542335	1247	1247	1247	1247	0
257	20241119	154600	24542335	1247	1247	1247	1247	0
258	20241119	154500	24542335	1247	1247	1247	1247	0
259	20241119	154400	24542335	1247	1247	1247	1247	0
260	20241119	154300	24542335	1247	1247	1247	1247	0
261	20241119	154200	24542335	1247	1247	1247	1247	0
262	20241119	154100	24542335	1247	1247	1247	1247	0
263	20241119	154000	24542335	1247	1247	1247	1247	0
264	20241119	153900	24542335	1247	1247	1247	1247	0
265	20241119	153800	24542335	1247	1247	1247	1247	0
266	20241119	153700	24542335	1247	1247	1247	1247	0
267	20241119	153600	24542335	1247	1247	1247	1247	0
268	20241119	153500	24542335	1247	1247	1247	1247	0
269	20241119	153400	24542335	1247	1247	1247	1247	0
270	20241119	153300	24542335	1247	1247	1247	1247	0
271	20241119	153200	24542335	1247	1247	1247	1247	0
272	20241119	153100	24542335	1247	1247	1247	1247	785
273	20241119	153000	24542335	1247	1247	1247	1247	785
274	20241119	152900	23563440	1248	1248	1248	1248	0
275	20241119	152800	23563440	1248	1248	1248	1248	0
276	20241119	152700	23563440	1248	1248	1248	1248	0
277	20241119	152600	23563440	1248	1248	1248	1248	0
278	20241119	152500	23563440	1248	1248	1248	1248	0
279	20241119	152400	23563440	1248	1248	1248	1248	0
280	20241119	152300	23563440	1248	1248	1248	1248	0
281	20241119	152200	23563440	1248	1248	1248	1248	0
282	20241119	152100	23563440	1248	1248	1248	1248	0
283	20241119	152000	23563440	1248	1248	1248	1248	0
284	20241119	151900	23563440	1248	1248	1248	1248	0
285	20241119	151800	23563440	1248	1248	1248	1248	0
286	20241119	151700	23563440	1248	1248	1248	1248	5
287	20241119	151600	23557200	1248	1248	1248	1248	0
288	20241119	151500	23557200	1248	1248	1248	1248	0
289	20241119	151400	23557200	1248	1248	1248	1248	0
290	20241119	151300	23557200	1248	1248	1248	1248	0
291	20241119	151200	23557200	1248	1248	1248	1248	0
292	20241119	151100	23557200	1248	1248	1248	1248	0
293	20241119	151000	23557200	1248	1248	1248	1248	0
294	20241119	150900	23557200	1248	1248	1248	1248	0
295	20241119	150800	23557200	1248	1248	1248	1248	18
296	20241119	150700	23534736	1248	1248	1248	1248	126
297	20241119	150600	23377488	1245	1245	1245	1245	0
298	20241119	150500	23377488	1245	1245	1245	1245	0
299	20241119	150400	23377488	1245	1245	1245	1245	1
300	20241119	150300	23376243	1247	1247	1247	1247	0
301	20241119	150200	23376243	1247	1247	1247	1247	0
302	20241119	150100	23376243	1247	1247	1247	1247	100
303	20241119	150000	23251543	1245	1245	1245	1245	0
304	20241119	145900	23251543	1245	1245	1245	1245	354
305	20241119	145800	22810813	1245	1245	1245	1245	0
306	20241119	145700	22810813	1245	1245	1245	1245	0
307	20241119	145600	22810813	1245	1245	1245	1245	0
308	20241119	145500	22810813	1245	1245	1245	1245	0
309	20241119	145400	22810813	1245	1245	1245	1245	0
310	20241119	145300	22810813	1245	1245	1245	1245	5
311	20241119	145200	22804588	1246	1246	1246	1246	23
312	20241119	145100	22775930	1247	1247	1247	1247	1
313	20241119	145000	22774683	1247	1247	1247	1247	0
314	20241119	144900	22774683	1247	1247	1247	1247	0
315	20241119	144800	22774683	1247	1247	1247	1247	0
316	20241119	144700	22774683	1247	1247	1247	1247	0
317	20241119	144600	22774683	1247	1247	1247	1247	0
318	20241119	144500	22774683	1247	1247	1247	1247	0
319	20241119	144400	22774683	1247	1247	1247	1247	0
320	20241119	144300	22774683	1247	1247	1247	1247	0
321	20241119	144200	22774683	1247	1247	1247	1247	0
322	20241119	144100	22774683	1247	1247	1247	1247	0
323	20241119	144000	22774683	1247	1247	1247	1247	0
324	20241119	143900	22774683	1247	1247	1247	1247	0
325	20241119	143800	22774683	1247	1247	1247	1247	0
326	20241119	143700	22774683	1247	1247	1247	1247	0
327	20241119	143600	22774683	1247	1247	1247	1247	0
328	20241119	143500	22774683	1247	1247	1247	1247	2
329	20241119	143400	22772189	1248	1248	1248	1248	0
330	20241119	143300	22772189	1248	1248	1248	1248	0
331	20241119	143200	22772189	1248	1248	1248	1248	2
332	20241119	143100	22769693	1248	1248	1248	1248	0
333	20241119	143000	22769693	1248	1248	1248	1248	0
334	20241119	142900	22769693	1248	1248	1248	1248	0
335	20241119	142800	22769693	1248	1248	1248	1248	0
336	20241119	142700	22769693	1248	1248	1248	1248	0
337	20241119	142600	22769693	1248	1248	1248	1248	0
338	20241119	142500	22769693	1248	1248	1248	1248	0
339	20241119	142400	22769693	1248	1248	1248	1248	0
340	20241119	142300	22769693	1248	1248	1248	1248	1
341	20241119	142200	22768445	1245	1245	1245	1245	0
342	20241119	142100	22768445	1245	1245	1245	1245	0
343	20241119	142000	22768445	1245	1245	1245	1245	0
344	20241119	141900	22768445	1245	1245	1245	1245	0
345	20241119	141800	22768445	1245	1245	1245	1245	0
346	20241119	141700	22768445	1245	1245	1245	1245	0
347	20241119	141600	22768445	1245	1245	1245	1245	0
348	20241119	141500	22768445	1245	1245	1245	1245	0
349	20241119	141400	22768445	1245	1245	1245	1245	0
350	20241119	141300	22768445	1245	1245	1245	1245	0
351	20241119	141200	22768445	1245	1245	1245	1245	0
352	20241119	141100	22768445	1245	1245	1245	1245	0
353	20241119	141000	22768445	1245	1245	1245	1245	0
354	20241119	140900	22768445	1245	1245	1245	1245	0
355	20241119	140800	22768445	1245	1245	1245	1245	0
356	20241119	140700	22768445	1245	1245	1245	1245	0
357	20241119	140600	22768445	1245	1245	1245	1245	0
358	20241119	140500	22768445	1245	1245	1245	1245	0
359	20241119	140400	22768445	1245	1245	1245	1245	0
360	20241119	140300	22768445	1245	1245	1245	1245	0
361	20241119	140200	22768445	1245	1245	1245	1245	0
362	20241119	140100	22768445	1245	1245	1245	1245	0
363	20241119	140000	22768445	1245	1245	1245	1245	0
364	20241119	135900	22768445	1245	1245	1245	1245	0
365	20241119	135800	22768445	1245	1245	1245	1245	0
366	20241119	135700	22768445	1245	1245	1245	1245	0
367	20241119	135600	22768445	1245	1245	1245	1245	0
368	20241119	135500	22768445	1245	1245	1245	1245	0
369	20241119	135400	22768445	1245	1245	1245	1245	0
370	20241119	135300	22768445	1245	1245	1245	1245	0
371	20241119	135200	22768445	1245	1245	1245	1245	0
372	20241119	135100	22768445	1245	1245	1245	1245	0
373	20241119	135000	22768445	1245	1245	1245	1245	0
374	20241119	134900	22768445	1245	1245	1245	1245	0
375	20241119	134800	22768445	1245	1245	1245	1245	0
376	20241119	134700	22768445	1245	1245	1245	1245	0
377	20241119	134600	22768445	1245	1245	1245	1245	0
378	20241119	134500	22768445	1245	1245	1245	1245	0
379	20241119	134400	22768445	1245	1245	1245	1245	0
380	20241119	134300	22768445	1245	1245	1245	1245	0
381	20241119	134200	22768445	1245	1245	1245	1245	0
382	20241119	134100	22768445	1245	1245	1245	1245	0
383	20241119	134000	22768445	1245	1245	1245	1245	0
384	20241119	133900	22768445	1245	1245	1245	1245	0
385	20241119	133800	22768445	1245	1245	1245	1245	0
386	20241119	133700	22768445	1245	1245	1245	1245	0
387	20241119	133600	22768445	1245	1245	1245	1245	0
388	20241119	133500	22768445	1245	1245	1245	1245	0
389	20241119	133400	22768445	1245	1245	1245	1245	0
390	20241119	133300	22768445	1245	1245	1245	1245	0
391	20241119	133200	22768445	1245	1245	1245	1245	1
392	20241119	133100	22767200	1245	1245	1245	1245	0
393	20241119	133000	22767200	1245	1245	1245	1245	1
394	20241119	132900	22765955	1248	1248	1248	1248	200
395	20241119	132800	22516355	1246	1246	1246	1246	500
396	20241119	132700	21893355	1246	1246	1246	1246	412
397	20241119	132600	21380003	1245	1245	1245	1245	0
398	20241119	132500	21380003	1245	1245	1245	1245	0
399	20241119	132400	21380003	1245	1245	1245	1245	0
400	20241119	132300	21380003	1245	1245	1245	1245	0
401	20241119	132200	21380003	1245	1245	1245	1245	0
402	20241119	132100	21380003	1245	1245	1245	1245	1
403	20241119	132000	21378758	1246	1246	1246	1246	0
404	20241119	131900	21378758	1246	1246	1246	1246	333
405	20241119	131800	20963840	1245	1245	1245	1245	0
406	20241119	131700	20963840	1245	1245	1245	1245	0
407	20241119	131600	20963840	1245	1245	1245	1245	0
408	20241119	131500	20963840	1245	1245	1245	1245	0
409	20241119	131400	20963840	1245	1245	1245	1245	0
410	20241119	131300	20963840	1245	1245	1245	1245	0
411	20241119	131200	20963840	1245	1245	1245	1245	0
412	20241119	131100	20963840	1245	1245	1245	1245	0
413	20241119	131000	20963840	1245	1245	1245	1245	1
414	20241119	130900	20962595	1246	1246	1246	1246	0
415	20241119	130800	20962595	1246	1246	1246	1246	0
416	20241119	130700	20962595	1246	1246	1246	1246	0
417	20241119	130600	20962595	1246	1246	1246	1246	0
418	20241119	130500	20962595	1246	1246	1246	1246	0
419	20241119	130400	20962595	1246	1246	1246	1246	0
420	20241119	130300	20962595	1246	1246	1246	1246	0
421	20241119	130200	20962595	1246	1246	1246	1246	0
422	20241119	130100	20962595	1246	1246	1246	1246	0
423	20241119	130000	20962595	1246	1246	1246	1246	0
424	20241119	125900	20962595	1246	1246	1246	1246	0
425	20241119	125800	20962595	1246	1246	1246	1246	0
426	20241119	125700	20962595	1246	1246	1246	1246	0
427	20241119	125600	20962595	1246	1246	1246	1246	0
428	20241119	125500	20962595	1246	1246	1246	1246	0
429	20241119	125400	20962595	1246	1246	1246	1246	0
430	20241119	125300	20962595	1246	1246	1246	1246	0
431	20241119	125200	20962595	1246	1246	1246	1246	0
432	20241119	125100	20962595	1246	1246	1246	1246	0
433	20241119	125000	20962595	1246	1246	1246	1246	0
434	20241119	124900	20962595	1246	1246	1246	1246	0
435	20241119	124800	20962595	1246	1246	1246	1246	0
436	20241119	124700	20962595	1246	1246	1246	1246	0
437	20241119	124600	20962595	1246	1246	1246	1246	0
438	20241119	124500	20962595	1246	1246	1246	1246	0
439	20241119	124400	20962595	1246	1246	1246	1246	0
440	20241119	124300	20962595	1246	1246	1246	1246	0
441	20241119	124200	20962595	1246	1247	1247	1246	2
442	20241119	124100	20960102	1247	1247	1247	1247	0
443	20241119	124000	20960102	1247	1247	1247	1247	0
444	20241119	123900	20960102	1247	1247	1247	1247	0
445	20241119	123800	20960102	1247	1247	1247	1247	0
446	20241119	123700	20960102	1247	1247	1247	1247	0
447	20241119	123600	20960102	1247	1247	1247	1247	0
448	20241119	123500	20960102	1247	1247	1247	1247	0
449	20241119	123400	20960102	1247	1247	1247	1247	0
450	20241119	123300	20960102	1247	1247	1247	1247	500
451	20241119	123200	20336602	1247	1247	1247	1247	0
452	20241119	123100	20336602	1247	1247	1247	1247	0
453	20241119	123000	20336602	1247	1247	1247	1247	0
454	20241119	122900	20336602	1247	1247	1247	1247	0
455	20241119	122800	20336602	1247	1247	1247	1247	0
456	20241119	122700	20336602	1247	1247	1247	1247	0
457	20241119	122600	20336602	1247	1247	1247	1247	1167
458	20241119	122500	18881353	1247	1248	1248	1247	1006
459	20241119	122400	17626475	1248	1247	1248	1247	855
460	20241119	122300	16559885	1246	1244	1246	1244	1061
461	20241119	122200	15239436	1244	1244	1245	1244	617
462	20241119	122100	14471812	1245	1243	1245	1243	517
463	20241119	122000	13828675	1243	1243	1243	1243	0
464	20241119	121900	13828675	1243	1243	1243	1243	0
465	20241119	121800	13828675	1243	1243	1243	1243	0
466	20241119	121700	13828675	1243	1243	1243	1243	0
467	20241119	121600	13828675	1243	1243	1243	1243	0
468	20241119	121500	13828675	1243	1243	1243	1243	0
469	20241119	121400	13828675	1243	1243	1243	1243	0
470	20241119	121300	13828675	1243	1243	1243	1243	2
471	20241119	121200	13826189	1244	1244	1244	1244	0
472	20241119	121100	13826189	1244	1243	1244	1243	19
473	20241119	121000	13802554	1242	1242	1242	1242	0
474	20241119	120900	13802554	1242	1242	1242	1242	694
475	20241119	120800	12940606	1242	1242	1242	1242	0
476	20241119	120700	12940606	1242	1242	1242	1242	0
477	20241119	120600	12940606	1242	1242	1242	1242	0
478	20241119	120500	12940606	1242	1242	1242	1242	0
479	20241119	120400	12940606	1242	1242	1242	1242	0
480	20241119	120300	12940606	1242	1242	1242	1242	2
481	20241119	120200	12938122	1242	1242	1242	1242	0
482	20241119	120100	12938122	1242	1242	1242	1242	0
483	20241119	120000	12938122	1242	1242	1242	1242	0
484	20241119	115900	12938122	1242	1242	1242	1242	500
485	20241119	115800	12317122	1243	1243	1243	1243	0
486	20241119	115700	12317122	1243	1243	1243	1243	0
487	20241119	115600	12317122	1243	1243	1243	1243	10
488	20241119	115500	12304692	1242	1242	1242	1242	0
489	20241119	115400	12304692	1242	1242	1242	1242	150
490	20241119	115300	12118392	1242	1242	1242	1242	0
491	20241119	115200	12118392	1242	1242	1242	1242	0
492	20241119	115100	12118392	1242	1242	1242	1242	0
493	20241119	115000	12118392	1242	1242	1242	1242	0
494	20241119	114900	12118392	1242	1242	1242	1242	0
495	20241119	114800	12118392	1242	1242	1242	1242	0
496	20241119	114700	12118392	1242	1242	1242	1242	0
497	20241119	114600	12118392	1242	1242	1242	1242	0
498	20241119	114500	12118392	1242	1242	1242	1242	0
499	20241119	114400	12118392	1242	1242	1242	1242	0
500	20241119	114300	12118392	1242	1242	1242	1242	108
501	20241119	114200	11984256	1242	1242	1242	1242	0
502	20241119	114100	11984256	1242	1242	1242	1242	0
503	20241119	114000	11984256	1242	1242	1242	1242	0
504	20241119	113900	11984256	1242	1242	1242	1242	0
505	20241119	113800	11984256	1242	1243	1243	1242	2740
506	20241119	113700	8581169	1243	1243	1243	1243	260
507	20241119	113600	8257989	1243	1243	1243	1243	0
508	20241119	113500	8257989	1243	1243	1243	1243	0
509	20241119	113400	8257989	1243	1243	1243	1243	0
510	20241119	113300	8257989	1243	1243	1243	1243	0
511	20241119	113200	8257989	1243	1243	1243	1243	0
512	20241119	113100	8257989	1243	1243	1243	1243	0
513	20241119	113000	8257989	1243	1243	1243	1243	0
514	20241119	112900	8257989	1243	1243	1243	1243	0
515	20241119	112800	8257989	1243	1243	1243	1243	0
516	20241119	112700	8257989	1243	1243	1243	1243	0
517	20241119	112600	8257989	1243	1243	1243	1243	0
518	20241119	112500	8257989	1243	1243	1243	1243	0
519	20241119	112400	8257989	1243	1243	1243	1243	0
520	20241119	112300	8257989	1243	1243	1243	1243	0
521	20241119	112200	8257989	1243	1243	1243	1243	0
522	20241119	112100	8257989	1243	1243	1243	1243	0
523	20241119	112000	8257989	1243	1243	1243	1243	0
524	20241119	111900	8257989	1243	1243	1243	1243	0
525	20241119	111800	8257989	1243	1243	1243	1243	0
526	20241119	111700	8257989	1243	1243	1243	1243	0
527	20241119	111600	8257989	1243	1243	1243	1243	0
528	20241119	111500	8257989	1243	1243	1243	1243	0
529	20241119	111400	8257989	1243	1243	1243	1243	0
530	20241119	111300	8257989	1243	1243	1243	1243	0
531	20241119	111200	8257989	1243	1243	1243	1243	0
532	20241119	111100	8257989	1243	1243	1243	1243	0
533	20241119	111000	8257989	1243	1243	1243	1243	0
534	20241119	110900	8257989	1243	1243	1243	1243	0
535	20241119	110800	8257989	1243	1243	1243	1243	0
536	20241119	110700	8257989	1243	1243	1243	1243	0
537	20241119	110600	8257989	1243	1243	1243	1243	0
538	20241119	110500	8257989	1243	1243	1243	1243	0
539	20241119	110400	8257989	1243	1243	1243	1243	0
540	20241119	110300	8257989	1243	1243	1243	1243	0
541	20241119	110200	8257989	1243	1243	1243	1243	0
542	20241119	110100	8257989	1243	1243	1243	1243	0
543	20241119	110000	8257989	1243	1243	1243	1243	0
544	20241119	105900	8257989	1243	1243	1243	1243	300
545	20241119	105800	7885089	1244	1244	1244	1244	0
546	20241119	105700	7885089	1244	1244	1244	1244	9
547	20241119	105600	7873893	1244	1244	1244	1244	0
548	20241119	105500	7873893	1244	1244	1244	1244	0
549	20241119	105400	7873893	1244	1244	1244	1244	0
550	20241119	105300	7873893	1244	1244	1244	1244	1
551	20241119	105200	7872649	1244	1244	1244	1244	0
552	20241119	105100	7872649	1244	1244	1244	1244	0
553	20241119	105000	7872649	1244	1244	1244	1244	0
554	20241119	104900	7872649	1244	1244	1244	1244	0
555	20241119	104800	7872649	1244	1244	1244	1244	0
556	20241119	104700	7872649	1244	1244	1244	1244	0
557	20241119	104600	7872649	1244	1244	1244	1244	0
558	20241119	104500	7872649	1244	1245	1245	1244	199
559	20241119	104400	7624944	1245	1245	1245	1245	0
560	20241119	104300	7624944	1245	1245	1245	1245	0
561	20241119	104200	7624944	1245	1245	1245	1245	0
562	20241119	104100	7624944	1245	1245	1245	1245	0
563	20241119	104000	7624944	1245	1245	1245	1245	23
564	20241119	103900	7596309	1247	1247	1247	1247	0
565	20241119	103800	7596309	1247	1247	1247	1247	0
566	20241119	103700	7596309	1247	1247	1247	1247	0
567	20241119	103600	7596309	1247	1247	1247	1247	0
568	20241119	103500	7596309	1247	1247	1247	1247	0
569	20241119	103400	7596309	1247	1247	1247	1247	0
570	20241119	103300	7596309	1247	1247	1247	1247	0
571	20241119	103200	7596309	1247	1247	1247	1247	10
572	20241119	103100	7583839	1246	1246	1246	1246	0
573	20241119	103000	7583839	1246	1246	1246	1246	0
574	20241119	102900	7583839	1246	1246	1246	1246	0
575	20241119	102800	7583839	1246	1246	1246	1246	1
576	20241119	102700	7582593	1247	1247	1247	1247	10
577	20241119	102600	7570123	1247	1251	1251	1247	244
578	20241119	102500	7265260	1252	1252	1252	1252	0
579	20241119	102400	7265260	1252	1252	1252	1252	0
580	20241119	102300	7265260	1252	1252	1252	1252	0
581	20241119	102200	7265260	1252	1252	1252	1252	0
582	20241119	102100	7265260	1252	1252	1252	1252	0
583	20241119	102000	7265260	1252	1252	1252	1252	18
584	20241119	101900	7242724	1251	1251	1251	1251	18
585	20241119	101800	7220206	1251	1251	1251	1251	8
586	20241119	101700	7210198	1252	1252	1252	1252	0
587	20241119	101600	7210198	1252	1252	1252	1252	0
588	20241119	101500	7210198	1252	1252	1252	1252	0
589	20241119	101400	7210198	1252	1252	1252	1252	0
590	20241119	101300	7210198	1252	1252	1252	1252	1
591	20241119	101200	7208946	1251	1251	1251	1251	0
592	20241119	101100	7208946	1251	1251	1251	1251	0
593	20241119	101000	7208946	1251	1251	1251	1251	1
594	20241119	100900	7207695	1252	1252	1252	1252	0
595	20241119	100800	7207695	1252	1252	1252	1252	0
596	20241119	100700	7207695	1252	1252	1252	1252	1
597	20241119	100600	7206443	1252	1252	1252	1252	1
598	20241119	100500	7205191	1252	1251	1252	1251	6
599	20241119	100400	7197680	1251	1251	1251	1251	0
600	20241119	100300	7197680	1251	1251	1251	1251	0
601	20241119	100200	7197680	1251	1251	1251	1251	0
602	20241119	100100	7197680	1251	1251	1251	1251	0
603	20241119	100000	7197680	1251	1251	1251	1251	0
604	20241119	095900	7197680	1251	1251	1251	1251	0
605	20241119	095800	7197680	1251	1251	1251	1251	0
606	20241119	095700	7197680	1251	1251	1251	1251	1
607	20241119	095600	7196429	1252	1252	1252	1252	0
608	20241119	095500	7196429	1252	1252	1252	1252	1
609	20241119	095400	7195177	1252	1252	1252	1252	0
610	20241119	095300	7195177	1252	1252	1252	1252	0
611	20241119	095200	7195177	1252	1252	1252	1252	1
612	20241119	095100	7193925	1252	1252	1252	1252	0
613	20241119	095000	7193925	1252	1252	1252	1252	0
614	20241119	094900	7193925	1252	1252	1252	1252	50
615	20241119	094800	7131325	1252	1252	1252	1252	0
616	20241119	094700	7131325	1252	1252	1252	1252	0
617	20241119	094600	7131325	1252	1252	1252	1252	0
618	20241119	094500	7131325	1252	1252	1252	1252	0
619	20241119	094400	7131325	1252	1252	1252	1252	0
620	20241119	094300	7131325	1252	1252	1252	1252	0
621	20241119	094200	7131325	1252	1252	1252	1252	2
622	20241119	094100	7128821	1252	1251	1252	1251	7
623	20241119	094000	7120058	1251	1251	1251	1251	30
624	20241119	093900	7082528	1251	1251	1251	1251	0
625	20241119	093800	7082528	1251	1251	1251	1251	3
626	20241119	093700	7078775	1252	1252	1252	1252	0
627	20241119	093600	7078775	1252	1252	1252	1252	0
628	20241119	093500	7078775	1252	1251	1252	1251	2
629	20241119	093400	7076272	1251	1251	1251	1251	0
630	20241119	093300	7076272	1251	1251	1251	1251	1
631	20241119	093200	7075021	1252	1252	1252	1252	1
632	20241119	093100	7073769	1252	1252	1252	1252	100
633	20241119	093000	6948569	1251	1260	1260	1251	2099
634	20241119	092900	4306007	1263	1263	1263	1263	0
635	20241119	092800	4306007	1263	1263	1263	1263	1
636	20241119	092700	4304744	1262	1262	1262	1262	0
637	20241119	092600	4304744	1262	1261	1262	1261	447
638	20241119	092500	3741001	1263	1263	1263	1263	0
639	20241119	092400	3741001	1263	1263	1263	1263	0
640	20241119	092300	3741001	1263	1262	1263	1262	3
641	20241119	092200	3737213	1262	1262	1262	1262	0
642	20241119	092100	3737213	1262	1262	1262	1262	1
643	20241119	092000	3735951	1262	1262	1262	1262	0
644	20241119	091900	3735951	1262	1262	1262	1262	0
645	20241119	091800	3735951	1262	1262	1262	1262	0
646	20241119	091700	3735951	1262	1262	1262	1262	1
647	20241119	091600	3734689	1260	1260	1260	1260	1
648	20241119	091500	3733429	1260	1260	1260	1260	0
649	20241119	091400	3733429	1260	1260	1260	1260	0
650	20241119	091300	3733429	1260	1260	1260	1260	63
651	20241119	091200	3654049	1259	1259	1259	1259	0
652	20241119	091100	3654049	1259	1259	1259	1259	179
653	20241119	091000	3428688	1260	1260	1260	1260	0
654	20241119	090900	3428688	1260	1260	1260	1260	0
655	20241119	090800	3428688	1260	1260	1260	1260	839
656	20241119	090700	2371548	1260	1260	1260	1260	1
657	20241119	090600	2370288	1260	1260	1260	1260	0
658	20241119	090500	2370288	1260	1260	1260	1260	0
659	20241119	090400	2370288	1260	1260	1260	1260	6
660	20241119	090300	2362728	1260	1259	1260	1259	604
661	20241119	090200	1601691	1259	1259	1259	1259	524
662	20241119	090100	941975	1260	1259	1260	1259	410
663	20241119	090000	425685	1259	1251	1260	1251	338