KissMeData/129890/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201500	169719572	1162	1162	1162	1162	2188
3	20241119	201400	169719572	1162	1162	1162	1162	0
4	20241119	201300	169719572	1162	1162	1162	1162	0
5	20241119	201200	169719572	1162	1162	1162	1162	0
6	20241119	201100	169719572	1162	1162	1162	1162	0
7	20241119	201000	169719572	1162	1162	1162	1162	0
8	20241119	200900	169719572	1162	1162	1162	1162	0
9	20241119	200800	169719572	1162	1162	1162	1162	0
10	20241119	200700	169719572	1162	1162	1162	1162	0
11	20241119	200600	169719572	1162	1162	1162	1162	0
12	20241119	200500	169719572	1162	1162	1162	1162	0
13	20241119	200400	169719572	1162	1162	1162	1162	0
14	20241119	200300	169719572	1162	1162	1162	1162	0
15	20241119	200200	169719572	1162	1162	1162	1162	0
16	20241119	200100	169719572	1162	1162	1162	1162	0
17	20241119	200000	169719572	1162	1162	1162	1162	0
18	20241119	195900	169719572	1162	1162	1162	1162	0
19	20241119	195800	169719572	1162	1162	1162	1162	0
20	20241119	195700	169719572	1162	1162	1162	1162	0
21	20241119	195600	169719572	1162	1162	1162	1162	0
22	20241119	195500	169719572	1162	1162	1162	1162	0
23	20241119	195400	169719572	1162	1162	1162	1162	0
24	20241119	195300	169719572	1162	1162	1162	1162	0
25	20241119	195200	169719572	1162	1162	1162	1162	0
26	20241119	195100	169719572	1162	1162	1162	1162	0
27	20241119	195000	169719572	1162	1162	1162	1162	0
28	20241119	194900	169719572	1162	1162	1162	1162	0
29	20241119	194800	169719572	1162	1162	1162	1162	0
30	20241119	194700	169719572	1162	1162	1162	1162	0
31	20241119	194600	169719572	1162	1162	1162	1162	0
32	20241119	194500	169719572	1162	1162	1162	1162	2188
33	20241119	194400	169719572	1162	1162	1162	1162	0
34	20241119	194300	169719572	1162	1162	1162	1162	0
35	20241119	194200	169719572	1162	1162	1162	1162	0
36	20241119	194100	169719572	1162	1162	1162	1162	0
37	20241119	194000	169719572	1162	1162	1162	1162	0
38	20241119	193900	169719572	1162	1162	1162	1162	0
39	20241119	193800	169719572	1162	1162	1162	1162	0
40	20241119	193700	169719572	1162	1162	1162	1162	0
41	20241119	193600	169719572	1162	1162	1162	1162	0
42	20241119	193500	169719572	1162	1162	1162	1162	0
43	20241119	193400	169719572	1162	1162	1162	1162	0
44	20241119	193300	169719572	1162	1162	1162	1162	0
45	20241119	193200	169719572	1162	1162	1162	1162	0
46	20241119	193100	169719572	1162	1162	1162	1162	0
47	20241119	193000	169719572	1162	1162	1162	1162	0
48	20241119	192900	169719572	1162	1162	1162	1162	0
49	20241119	192800	169719572	1162	1162	1162	1162	0
50	20241119	192700	169719572	1162	1162	1162	1162	0
51	20241119	192600	169719572	1162	1162	1162	1162	0
52	20241119	192500	169719572	1162	1162	1162	1162	0
53	20241119	192400	169719572	1162	1162	1162	1162	0
54	20241119	192300	169719572	1162	1162	1162	1162	0
55	20241119	192200	169719572	1162	1162	1162	1162	0
56	20241119	192100	169719572	1162	1162	1162	1162	0
57	20241119	192000	169719572	1162	1162	1162	1162	0
58	20241119	191900	169719572	1162	1162	1162	1162	0
59	20241119	191800	169719572	1162	1162	1162	1162	0
60	20241119	191700	169719572	1162	1162	1162	1162	0
61	20241119	191600	169719572	1162	1162	1162	1162	0
62	20241119	191500	169719572	1162	1162	1162	1162	2188
63	20241119	191400	169719572	1162	1162	1162	1162	0
64	20241119	191300	169719572	1162	1162	1162	1162	0
65	20241119	191200	169719572	1162	1162	1162	1162	0
66	20241119	191100	169719572	1162	1162	1162	1162	0
67	20241119	191000	169719572	1162	1162	1162	1162	0
68	20241119	190900	169719572	1162	1162	1162	1162	0
69	20241119	190800	169719572	1162	1162	1162	1162	0
70	20241119	190700	169719572	1162	1162	1162	1162	0
71	20241119	190600	169719572	1162	1162	1162	1162	0
72	20241119	190500	169719572	1162	1162	1162	1162	0
73	20241119	190400	169719572	1162	1162	1162	1162	0
74	20241119	190300	169719572	1162	1162	1162	1162	0
75	20241119	190200	169719572	1162	1162	1162	1162	0
76	20241119	190100	169719572	1162	1162	1162	1162	0
77	20241119	190000	169719572	1162	1162	1162	1162	0
78	20241119	185900	169719572	1162	1162	1162	1162	0
79	20241119	185800	169719572	1162	1162	1162	1162	0
80	20241119	185700	169719572	1162	1162	1162	1162	0
81	20241119	185600	169719572	1162	1162	1162	1162	0
82	20241119	185500	169719572	1162	1162	1162	1162	0
83	20241119	185400	169719572	1162	1162	1162	1162	0
84	20241119	185300	169719572	1162	1162	1162	1162	0
85	20241119	185200	169719572	1162	1162	1162	1162	0
86	20241119	185100	169719572	1162	1162	1162	1162	0
87	20241119	185000	169719572	1162	1162	1162	1162	0
88	20241119	184900	169719572	1162	1162	1162	1162	0
89	20241119	184800	169719572	1162	1162	1162	1162	0
90	20241119	184700	169719572	1162	1162	1162	1162	0
91	20241119	184600	169719572	1162	1162	1162	1162	0
92	20241119	184500	169719572	1162	1162	1162	1162	2188
93	20241119	184400	169719572	1162	1162	1162	1162	0
94	20241119	184300	169719572	1162	1162	1162	1162	0
95	20241119	184200	169719572	1162	1162	1162	1162	0
96	20241119	184100	169719572	1162	1162	1162	1162	0
97	20241119	184000	169719572	1162	1162	1162	1162	0
98	20241119	183900	169719572	1162	1162	1162	1162	0
99	20241119	183800	169719572	1162	1162	1162	1162	0
100	20241119	183700	169719572	1162	1162	1162	1162	0
101	20241119	183600	169719572	1162	1162	1162	1162	0
102	20241119	183500	169719572	1162	1162	1162	1162	0
103	20241119	183400	169719572	1162	1162	1162	1162	0
104	20241119	183300	169719572	1162	1162	1162	1162	0
105	20241119	183200	169719572	1162	1162	1162	1162	0
106	20241119	183100	169719572	1162	1162	1162	1162	0
107	20241119	183000	169719572	1162	1162	1162	1162	0
108	20241119	182900	169719572	1162	1162	1162	1162	0
109	20241119	182800	169719572	1162	1162	1162	1162	0
110	20241119	182700	169719572	1162	1162	1162	1162	0
111	20241119	182600	169719572	1162	1162	1162	1162	0
112	20241119	182500	169719572	1162	1162	1162	1162	0
113	20241119	182400	169719572	1162	1162	1162	1162	0
114	20241119	182300	169719572	1162	1162	1162	1162	0
115	20241119	182200	169719572	1162	1162	1162	1162	0
116	20241119	182100	169719572	1162	1162	1162	1162	0
117	20241119	182000	169719572	1162	1162	1162	1162	0
118	20241119	181900	169719572	1162	1162	1162	1162	0
119	20241119	181800	169719572	1162	1162	1162	1162	0
120	20241119	181700	169719572	1162	1162	1162	1162	0
121	20241119	181600	169719572	1162	1162	1162	1162	0
122	20241119	181500	169719572	1162	1162	1162	1162	2188
123	20241119	181400	169719572	1162	1162	1162	1162	0
124	20241119	181300	169719572	1162	1162	1162	1162	0
125	20241119	181200	169719572	1162	1162	1162	1162	0
126	20241119	181100	169719572	1162	1162	1162	1162	0
127	20241119	181000	169719572	1162	1162	1162	1162	0
128	20241119	180900	169719572	1162	1162	1162	1162	0
129	20241119	180800	169719572	1162	1162	1162	1162	0
130	20241119	180700	169719572	1162	1162	1162	1162	0
131	20241119	180600	169719572	1162	1162	1162	1162	0
132	20241119	180500	169719572	1162	1162	1162	1162	0
133	20241119	180400	169719572	1162	1162	1162	1162	0
134	20241119	180300	169719572	1162	1162	1162	1162	0
135	20241119	180200	169719572	1162	1162	1162	1162	0
136	20241119	180100	169719572	1162	1162	1162	1162	0
137	20241119	180000	169719572	1162	1162	1162	1162	0
138	20241119	175900	169719572	1162	1162	1162	1162	0
139	20241119	175800	169719572	1162	1162	1162	1162	0
140	20241119	175700	169719572	1162	1162	1162	1162	0
141	20241119	175600	169719572	1162	1162	1162	1162	0
142	20241119	175500	169719572	1162	1162	1162	1162	0
143	20241119	175400	169719572	1162	1162	1162	1162	0
144	20241119	175300	169719572	1162	1162	1162	1162	0
145	20241119	175200	169719572	1162	1162	1162	1162	0
146	20241119	175100	169719572	1162	1162	1162	1162	0
147	20241119	175000	169719572	1162	1162	1162	1162	0
148	20241119	174900	169719572	1162	1162	1162	1162	0
149	20241119	174800	169719572	1162	1162	1162	1162	0
150	20241119	174700	169719572	1162	1162	1162	1162	0
151	20241119	174600	169719572	1162	1162	1162	1162	0
152	20241119	174500	169719572	1162	1162	1162	1162	2188
153	20241119	174400	169719572	1162	1162	1162	1162	0
154	20241119	174300	169719572	1162	1162	1162	1162	0
155	20241119	174200	169719572	1162	1162	1162	1162	0
156	20241119	174100	169719572	1162	1162	1162	1162	0
157	20241119	174000	169719572	1162	1162	1162	1162	0
158	20241119	173900	169719572	1162	1162	1162	1162	0
159	20241119	173800	169719572	1162	1162	1162	1162	0
160	20241119	173700	169719572	1162	1162	1162	1162	0
161	20241119	173600	169719572	1162	1162	1162	1162	0
162	20241119	173500	169719572	1162	1162	1162	1162	0
163	20241119	173400	169719572	1162	1162	1162	1162	0
164	20241119	173300	169719572	1162	1162	1162	1162	0
165	20241119	173200	169719572	1162	1162	1162	1162	0
166	20241119	173100	169719572	1162	1162	1162	1162	0
167	20241119	173000	169719572	1162	1162	1162	1162	0
168	20241119	172900	169719572	1162	1162	1162	1162	0
169	20241119	172800	169719572	1162	1162	1162	1162	0
170	20241119	172700	169719572	1162	1162	1162	1162	0
171	20241119	172600	169719572	1162	1162	1162	1162	0
172	20241119	172500	169719572	1162	1162	1162	1162	0
173	20241119	172400	169719572	1162	1162	1162	1162	0
174	20241119	172300	169719572	1162	1162	1162	1162	0
175	20241119	172200	169719572	1162	1162	1162	1162	0
176	20241119	172100	169719572	1162	1162	1162	1162	0
177	20241119	172000	169719572	1162	1162	1162	1162	0
178	20241119	171900	169719572	1162	1162	1162	1162	0
179	20241119	171800	169719572	1162	1162	1162	1162	0
180	20241119	171700	169719572	1162	1162	1162	1162	0
181	20241119	171600	169719572	1162	1162	1162	1162	0
182	20241119	171500	169719572	1162	1162	1162	1162	2188
183	20241119	171400	169719572	1162	1162	1162	1162	0
184	20241119	171300	169719572	1162	1162	1162	1162	0
185	20241119	171200	169719572	1162	1162	1162	1162	0
186	20241119	171100	169719572	1162	1162	1162	1162	0
187	20241119	171000	169719572	1162	1162	1162	1162	0
188	20241119	170900	169719572	1162	1162	1162	1162	0
189	20241119	170800	169719572	1162	1162	1162	1162	0
190	20241119	170700	169719572	1162	1162	1162	1162	0
191	20241119	170600	169719572	1162	1162	1162	1162	0
192	20241119	170500	169719572	1162	1162	1162	1162	0
193	20241119	170400	169719572	1162	1162	1162	1162	0
194	20241119	170300	169719572	1162	1162	1162	1162	0
195	20241119	170200	169719572	1162	1162	1162	1162	0
196	20241119	170100	169719572	1162	1162	1162	1162	0
197	20241119	170000	169719572	1162	1162	1162	1162	0
198	20241119	165900	169719572	1162	1162	1162	1162	0
199	20241119	165800	169719572	1162	1162	1162	1162	0
200	20241119	165700	169719572	1162	1162	1162	1162	0
201	20241119	165600	169719572	1162	1162	1162	1162	0
202	20241119	165500	169719572	1162	1162	1162	1162	0
203	20241119	165400	169719572	1162	1162	1162	1162	0
204	20241119	165300	169719572	1162	1162	1162	1162	0
205	20241119	165200	169719572	1162	1162	1162	1162	0
206	20241119	165100	169719572	1162	1162	1162	1162	0
207	20241119	165000	169719572	1162	1162	1162	1162	0
208	20241119	164900	169719572	1162	1162	1162	1162	0
209	20241119	164800	169719572	1162	1162	1162	1162	0
210	20241119	164700	169719572	1162	1162	1162	1162	0
211	20241119	164600	169719572	1162	1162	1162	1162	0
212	20241119	164500	169719572	1162	1162	1162	1162	2188
213	20241119	164400	169719572	1162	1162	1162	1162	0
214	20241119	164300	169719572	1162	1162	1162	1162	0
215	20241119	164200	169719572	1162	1162	1162	1162	0
216	20241119	164100	169719572	1162	1162	1162	1162	0
217	20241119	164000	169719572	1162	1162	1162	1162	0
218	20241119	163900	169719572	1162	1162	1162	1162	0
219	20241119	163800	169719572	1162	1162	1162	1162	0
220	20241119	163700	169719572	1162	1162	1162	1162	0
221	20241119	163600	169719572	1162	1162	1162	1162	0
222	20241119	163500	169719572	1162	1162	1162	1162	0
223	20241119	163400	169719572	1162	1162	1162	1162	0
224	20241119	163300	169719572	1162	1162	1162	1162	0
225	20241119	163200	169719572	1162	1162	1162	1162	0
226	20241119	163100	169719572	1162	1162	1162	1162	0
227	20241119	163000	169719572	1162	1162	1162	1162	0
228	20241119	162900	169719572	1162	1162	1162	1162	0
229	20241119	162800	169719572	1162	1162	1162	1162	0
230	20241119	162700	169719572	1162	1162	1162	1162	0
231	20241119	162600	169719572	1162	1162	1162	1162	0
232	20241119	162500	169719572	1162	1162	1162	1162	0
233	20241119	162400	169719572	1162	1162	1162	1162	0
234	20241119	162300	169719572	1162	1162	1162	1162	0
235	20241119	162200	169719572	1162	1162	1162	1162	0
236	20241119	162100	169719572	1162	1162	1162	1162	0
237	20241119	162000	169719572	1162	1162	1162	1162	0
238	20241119	161900	169719572	1162	1162	1162	1162	0
239	20241119	161800	169719572	1162	1162	1162	1162	0
240	20241119	161700	169719572	1162	1162	1162	1162	0
241	20241119	161600	169719572	1162	1162	1162	1162	0
242	20241119	161500	169719572	1162	1162	1162	1162	2188
243	20241119	161400	169719572	1162	1162	1162	1162	0
244	20241119	161300	169719572	1162	1162	1162	1162	0
245	20241119	161200	169719572	1162	1162	1162	1162	0
246	20241119	161100	169719572	1162	1162	1162	1162	0
247	20241119	161000	169719572	1162	1162	1162	1162	0
248	20241119	160900	169719572	1162	1162	1162	1162	0
249	20241119	160800	169719572	1162	1162	1162	1162	0
250	20241119	160700	169719572	1162	1162	1162	1162	0
251	20241119	160600	169719572	1162	1162	1162	1162	0
252	20241119	160500	169719572	1162	1162	1162	1162	0
253	20241119	160400	169719572	1162	1162	1162	1162	0
254	20241119	160300	169719572	1162	1162	1162	1162	0
255	20241119	160200	169719572	1162	1162	1162	1162	0
256	20241119	160100	169719572	1162	1162	1162	1162	0
257	20241119	160000	169719572	1162	1162	1162	1162	0
258	20241119	155900	169719572	1162	1162	1162	1162	0
259	20241119	155800	169719572	1162	1162	1162	1162	0
260	20241119	155700	169719572	1162	1162	1162	1162	0
261	20241119	155600	169719572	1162	1162	1162	1162	0
262	20241119	155500	169719572	1162	1162	1162	1162	0
263	20241119	155400	169719572	1162	1162	1162	1162	0
264	20241119	155300	169719572	1162	1162	1162	1162	0
265	20241119	155200	169719572	1162	1162	1162	1162	0
266	20241119	155100	169719572	1162	1162	1162	1162	0
267	20241119	155000	169719572	1162	1162	1162	1162	0
268	20241119	154900	169719572	1162	1162	1162	1162	0
269	20241119	154800	169719572	1162	1162	1162	1162	0
270	20241119	154700	169719572	1162	1162	1162	1162	0
271	20241119	154600	169719572	1162	1162	1162	1162	0
272	20241119	154500	169719572	1162	1162	1162	1162	2188
273	20241119	154400	169719572	1162	1162	1162	1162	0
274	20241119	154300	169719572	1162	1162	1162	1162	0
275	20241119	154200	169719572	1162	1162	1162	1162	0
276	20241119	154100	169719572	1162	1162	1162	1162	0
277	20241119	154000	169719572	1162	1162	1162	1162	0
278	20241119	153900	169719572	1162	1162	1162	1162	0
279	20241119	153800	169719572	1162	1162	1162	1162	0
280	20241119	153700	169719572	1162	1162	1162	1162	0
281	20241119	153600	169719572	1162	1162	1162	1162	0
282	20241119	153500	169719572	1162	1162	1162	1162	0
283	20241119	153400	169719572	1162	1162	1162	1162	0
284	20241119	153300	169719572	1162	1162	1162	1162	0
285	20241119	153200	169719572	1162	1162	1162	1162	0
286	20241119	153100	169719572	1162	1162	1162	1162	0
287	20241119	153000	169719572	1162	1162	1162	1162	2188
288	20241119	152900	167177116	1162	1162	1162	1162	0
289	20241119	152800	167177116	1162	1162	1162	1162	0
290	20241119	152700	167177116	1162	1162	1162	1162	0
291	20241119	152600	167177116	1162	1162	1162	1162	0
292	20241119	152500	167177116	1162	1162	1162	1162	0
293	20241119	152400	167177116	1162	1162	1162	1162	0
294	20241119	152300	167177116	1162	1162	1162	1162	0
295	20241119	152200	167177116	1162	1162	1162	1162	0
296	20241119	152100	167177116	1162	1162	1162	1162	0
297	20241119	152000	167177116	1162	1162	1162	1162	0
298	20241119	151900	167177116	1162	1162	1162	1162	12
299	20241119	151800	167163172	1151	1157	1157	1151	2821
300	20241119	151700	163910110	1163	1163	1163	1163	0
301	20241119	151600	163910110	1163	1163	1163	1163	0
302	20241119	151500	163910110	1163	1163	1163	1163	0
303	20241119	151400	163910110	1163	1163	1163	1163	0
304	20241119	151300	163910110	1163	1163	1163	1163	0
305	20241119	151200	163910110	1163	1163	1163	1163	0
306	20241119	151100	163910110	1163	1163	1163	1163	0
307	20241119	151000	163910110	1163	1163	1163	1163	0
308	20241119	150900	163910110	1163	1163	1163	1163	0
309	20241119	150800	163910110	1163	1163	1163	1163	0
310	20241119	150700	163910110	1163	1163	1163	1163	0
311	20241119	150600	163910110	1163	1163	1163	1163	12
312	20241119	150500	163896154	1163	1163	1163	1163	15
313	20241119	150400	163878709	1164	1164	1164	1164	0
314	20241119	150300	163878709	1164	1164	1164	1164	0
315	20241119	150200	163878709	1164	1164	1164	1164	0
316	20241119	150100	163878709	1164	1164	1164	1164	0
317	20241119	150000	163878709	1164	1164	1164	1164	0
318	20241119	145900	163878709	1164	1164	1164	1164	0
319	20241119	145800	163878709	1164	1164	1164	1164	0
320	20241119	145700	163878709	1164	1164	1164	1164	0
321	20241119	145600	163878709	1164	1164	1164	1164	0
322	20241119	145500	163878709	1164	1164	1164	1164	0
323	20241119	145400	163878709	1164	1164	1164	1164	0
324	20241119	145300	163878709	1164	1164	1164	1164	0
325	20241119	145200	163878709	1164	1164	1164	1164	0
326	20241119	145100	163878709	1164	1164	1164	1164	0
327	20241119	145000	163878709	1164	1164	1164	1164	0
328	20241119	144900	163878709	1164	1164	1164	1164	0
329	20241119	144800	163878709	1164	1164	1164	1164	0
330	20241119	144700	163878709	1164	1164	1164	1164	0
331	20241119	144600	163878709	1164	1164	1164	1164	0
332	20241119	144500	163878709	1164	1164	1164	1164	0
333	20241119	144400	163878709	1164	1164	1164	1164	0
334	20241119	144300	163878709	1164	1164	1164	1164	0
335	20241119	144200	163878709	1164	1164	1164	1164	0
336	20241119	144100	163878709	1164	1164	1164	1164	0
337	20241119	144000	163878709	1164	1164	1164	1164	5
338	20241119	143900	163872889	1164	1164	1164	1164	0
339	20241119	143800	163872889	1164	1164	1164	1164	0
340	20241119	143700	163872889	1164	1164	1164	1164	0
341	20241119	143600	163872889	1164	1164	1164	1164	0
342	20241119	143500	163872889	1164	1164	1164	1164	0
343	20241119	143400	163872889	1164	1164	1164	1164	0
344	20241119	143300	163872889	1164	1164	1164	1164	0
345	20241119	143200	163872889	1164	1164	1164	1164	0
346	20241119	143100	163872889	1164	1164	1164	1164	0
347	20241119	143000	163872889	1164	1164	1164	1164	0
348	20241119	142900	163872889	1164	1164	1164	1164	0
349	20241119	142800	163872889	1164	1164	1164	1164	4
350	20241119	142700	163868233	1164	1164	1164	1164	0
351	20241119	142600	163868233	1164	1164	1164	1164	0
352	20241119	142500	163868233	1164	1164	1164	1164	1
353	20241119	142400	163867069	1155	1155	1155	1155	23
354	20241119	142300	163840504	1164	1164	1164	1164	1
355	20241119	142200	163839340	1160	1160	1160	1160	0
356	20241119	142100	163839340	1160	1160	1160	1160	84
357	20241119	142000	163741900	1160	1160	1160	1160	0
358	20241119	141900	163741900	1160	1160	1160	1160	15
359	20241119	141800	163724500	1160	1160	1160	1160	0
360	20241119	141700	163724500	1160	1155	1160	1155	3
361	20241119	141600	163721030	1156	1156	1156	1156	0
362	20241119	141500	163721030	1156	1156	1156	1156	0
363	20241119	141400	163721030	1156	1156	1156	1156	100
364	20241119	141300	163605430	1156	1156	1156	1156	0
365	20241119	141200	163605430	1156	1156	1156	1156	0
366	20241119	141100	163605430	1156	1156	1156	1156	0
367	20241119	141000	163605430	1156	1156	1156	1156	0
368	20241119	140900	163605430	1156	1157	1157	1155	500
369	20241119	140800	163027490	1155	1156	1156	1155	100
370	20241119	140700	162911952	1169	1169	1169	1169	0
371	20241119	140600	162911952	1169	1161	1169	1161	220
372	20241119	140500	162656000	1153	1156	1156	1153	300
373	20241119	140400	162309635	1154	1154	1154	1154	0
374	20241119	140300	162309635	1154	1154	1154	1154	0
375	20241119	140200	162309635	1154	1154	1154	1154	1
376	20241119	140100	162308481	1170	1170	1170	1170	0
377	20241119	140000	162308481	1170	1170	1170	1170	0
378	20241119	135900	162308481	1170	1160	1170	1160	600
379	20241119	135800	161608185	1160	1160	1160	1160	0
380	20241119	135700	161608185	1160	1160	1160	1160	0
381	20241119	135600	161608185	1160	1160	1160	1160	10
382	20241119	135500	161596585	1159	1159	1159	1159	0
383	20241119	135400	161596585	1159	1159	1159	1159	4919
384	20241119	135300	155895464	1159	1159	1159	1159	0
385	20241119	135200	155895464	1159	1159	1159	1159	0
386	20241119	135100	155895464	1159	1158	1159	1158	40
387	20241119	135000	155849139	1158	1158	1158	1158	0
388	20241119	134900	155849139	1158	1158	1158	1158	0
389	20241119	134800	155849139	1158	1158	1158	1158	0
390	20241119	134700	155849139	1158	1158	1158	1158	50
391	20241119	134600	155791239	1159	1159	1159	1159	0
392	20241119	134500	155791239	1159	1159	1159	1159	0
393	20241119	134400	155791239	1159	1159	1159	1159	0
394	20241119	134300	155791239	1159	1159	1159	1159	0
395	20241119	134200	155791239	1159	1159	1159	1159	0
396	20241119	134100	155791239	1159	1159	1159	1159	0
397	20241119	134000	155791239	1159	1159	1159	1159	0
398	20241119	133900	155791239	1159	1159	1159	1159	0
399	20241119	133800	155791239	1159	1151	1159	1151	200
400	20241119	133700	155560676	1151	1151	1151	1151	100
401	20241119	133600	155445576	1151	1151	1151	1151	0
402	20241119	133500	155445576	1151	1151	1151	1151	746
403	20241119	133400	154586930	1151	1152	1152	1150	4241
404	20241119	133300	149703701	1152	1152	1152	1152	1006
405	20241119	133200	148544789	1152	1158	1158	1152	3375
406	20241119	133100	144652888	1159	1159	1159	1159	0
407	20241119	133000	144652888	1159	1158	1159	1158	958
408	20241119	132900	143542568	1158	1158	1158	1158	0
409	20241119	132800	143542568	1158	1158	1158	1158	0
410	20241119	132700	143542568	1158	1158	1158	1158	0
411	20241119	132600	143542568	1158	1160	1160	1158	121
412	20241119	132500	143402340	1166	1166	1166	1166	0
413	20241119	132400	143402340	1166	1166	1166	1166	50
414	20241119	132300	143344040	1169	1169	1169	1169	0
415	20241119	132200	143344040	1169	1169	1169	1169	0
416	20241119	132100	143344040	1169	1169	1169	1169	0
417	20241119	132000	143344040	1169	1169	1169	1169	0
418	20241119	131900	143344040	1169	1169	1169	1169	0
419	20241119	131800	143344040	1169	1159	1169	1159	230
420	20241119	131700	143077460	1159	1159	1159	1159	40
421	20241119	131600	143031100	1170	1170	1170	1170	0
422	20241119	131500	143031100	1170	1170	1170	1170	0
423	20241119	131400	143031100	1170	1170	1170	1170	0
424	20241119	131300	143031100	1170	1170	1170	1170	0
425	20241119	131200	143031100	1170	1170	1170	1170	0
426	20241119	131100	143031100	1170	1170	1170	1170	0
427	20241119	131000	143031100	1170	1159	1170	1159	3
428	20241119	130900	143027602	1170	1170	1170	1170	0
429	20241119	130800	143027602	1170	1166	1170	1166	400
430	20241119	130700	142560694	1159	1159	1159	1159	0
431	20241119	130600	142560694	1159	1159	1159	1159	1
432	20241119	130500	142559535	1164	1164	1164	1164	0
433	20241119	130400	142559535	1164	1164	1164	1164	0
434	20241119	130300	142559535	1164	1164	1164	1164	10
435	20241119	130200	142547895	1164	1164	1164	1164	0
436	20241119	130100	142547895	1164	1159	1164	1159	5330
437	20241119	130000	136344255	1158	1164	1164	1158	183
438	20241119	125900	136131615	1159	1159	1159	1159	10
439	20241119	125800	136120025	1164	1164	1164	1164	0
440	20241119	125700	136120025	1164	1164	1164	1164	390
441	20241119	125600	135666065	1164	1164	1164	1164	0
442	20241119	125500	135666065	1164	1164	1164	1164	0
443	20241119	125400	135666065	1164	1164	1164	1164	0
444	20241119	125300	135666065	1164	1164	1164	1164	0
445	20241119	125200	135666065	1164	1164	1164	1164	0
446	20241119	125100	135666065	1164	1164	1164	1164	202
447	20241119	125000	135430937	1164	1164	1164	1164	394
448	20241119	124900	134972321	1164	1164	1164	1164	6
449	20241119	124800	134965337	1164	1164	1164	1164	0
450	20241119	124700	134965337	1164	1164	1164	1164	599
451	20241119	124600	134268101	1164	1164	1164	1164	1
452	20241119	124500	134266937	1157	1157	1157	1157	0
453	20241119	124400	134266937	1157	1157	1157	1157	1
454	20241119	124300	134265780	1165	1165	1165	1165	100
455	20241119	124200	134149280	1165	1165	1165	1165	0
456	20241119	124100	134149280	1165	1165	1165	1165	0
457	20241119	124000	134149280	1165	1165	1165	1165	0
458	20241119	123900	134149280	1165	1165	1165	1165	0
459	20241119	123800	134149280	1165	1165	1165	1165	0
460	20241119	123700	134149280	1165	1165	1165	1165	0
461	20241119	123600	134149280	1165	1165	1165	1165	1
462	20241119	123500	134148115	1156	1156	1156	1156	1
463	20241119	123400	134146959	1165	1165	1165	1165	0
464	20241119	123300	134146959	1165	1165	1165	1165	0
465	20241119	123200	134146959	1165	1165	1165	1165	242
466	20241119	123100	133865029	1165	1165	1165	1165	0
467	20241119	123000	133865029	1165	1165	1165	1165	0
468	20241119	122900	133865029	1165	1165	1165	1165	0
469	20241119	122800	133865029	1165	1165	1165	1165	0
470	20241119	122700	133865029	1165	1164	1165	1164	10
471	20241119	122600	133853380	1165	1165	1165	1165	0
472	20241119	122500	133853380	1165	1165	1165	1165	0
473	20241119	122400	133853380	1165	1165	1165	1165	0
474	20241119	122300	133853380	1165	1165	1165	1165	0
475	20241119	122200	133853380	1165	1165	1165	1165	0
476	20241119	122100	133853380	1165	1165	1165	1165	0
477	20241119	122000	133853380	1165	1165	1165	1165	0
478	20241119	121900	133853380	1165	1165	1165	1165	0
479	20241119	121800	133853380	1165	1165	1165	1165	0
480	20241119	121700	133853380	1165	1165	1165	1165	0
481	20241119	121600	133853380	1165	1165	1165	1165	0
482	20241119	121500	133853380	1165	1165	1165	1165	0
483	20241119	121400	133853380	1165	1165	1165	1165	0
484	20241119	121300	133853380	1165	1165	1165	1165	0
485	20241119	121200	133853380	1165	1164	1165	1164	50
486	20241119	121100	133795162	1156	1156	1156	1156	0
487	20241119	121000	133795162	1156	1156	1156	1156	0
488	20241119	120900	133795162	1156	1156	1156	1156	0
489	20241119	120800	133795162	1156	1156	1156	1156	0
490	20241119	120700	133795162	1156	1156	1156	1156	0
491	20241119	120600	133795162	1156	1156	1156	1156	32
492	20241119	120500	133758170	1165	1165	1165	1165	0
493	20241119	120400	133758170	1165	1165	1165	1165	0
494	20241119	120300	133758170	1165	1165	1165	1165	0
495	20241119	120200	133758170	1165	1165	1165	1165	0
496	20241119	120100	133758170	1165	1165	1165	1165	0
497	20241119	120000	133758170	1165	1156	1165	1156	2
498	20241119	115900	133755849	1166	1163	1166	1163	325
499	20241119	115800	133377529	1163	1163	1163	1163	0
500	20241119	115700	133377529	1163	1163	1163	1163	0
501	20241119	115600	133377529	1163	1163	1163	1163	0
502	20241119	115500	133377529	1163	1163	1163	1163	0
503	20241119	115400	133377529	1163	1163	1163	1163	0
504	20241119	115300	133377529	1163	1163	1163	1163	0
505	20241119	115200	133377529	1163	1163	1163	1163	1
506	20241119	115100	133376366	1154	1153	1154	1153	1089
507	20241119	115000	132119749	1153	1153	1153	1153	0
508	20241119	114900	132119749	1153	1153	1153	1153	1000
509	20241119	114800	130966749	1152	1152	1152	1152	0
510	20241119	114700	130966749	1152	1152	1152	1152	408
511	20241119	114600	130496733	1150	1150	1150	1150	0
512	20241119	114500	130496733	1150	1150	1150	1150	0
513	20241119	114400	130496733	1150	1150	1150	1150	208
514	20241119	114300	130257533	1150	1150	1150	1150	0
515	20241119	114200	130257533	1150	1150	1150	1150	0
516	20241119	114100	130257533	1150	1150	1150	1150	0
517	20241119	114000	130257533	1150	1150	1150	1150	1
518	20241119	113900	130256383	1152	1152	1152	1152	0
519	20241119	113800	130256383	1152	1152	1152	1152	0
520	20241119	113700	130256383	1152	1152	1152	1152	2
521	20241119	113600	130254079	1149	1149	1149	1149	0
522	20241119	113500	130254079	1149	1149	1149	1149	0
523	20241119	113400	130254079	1149	1149	1149	1149	0
524	20241119	113300	130254079	1149	1149	1149	1149	0
525	20241119	113200	130254079	1149	1149	1149	1149	0
526	20241119	113100	130254079	1149	1149	1149	1149	0
527	20241119	113000	130254079	1149	1149	1149	1149	0
528	20241119	112900	130254079	1149	1149	1149	1149	0
529	20241119	112800	130254079	1149	1149	1149	1149	27
530	20241119	112700	130223056	1149	1149	1149	1149	117
531	20241119	112600	130088623	1149	1149	1149	1149	0
532	20241119	112500	130088623	1149	1153	1153	1149	2
533	20241119	112400	130086321	1152	1152	1152	1152	0
534	20241119	112300	130086321	1152	1152	1152	1152	990
535	20241119	112200	128945841	1151	1151	1151	1151	579
536	20241119	112100	128279412	1151	1151	1151	1151	0
537	20241119	112000	128279412	1151	1151	1151	1151	0
538	20241119	111900	128279412	1151	1151	1151	1151	131
539	20241119	111800	128128631	1151	1151	1151	1151	0
540	20241119	111700	128128631	1151	1151	1151	1151	0
541	20241119	111600	128128631	1151	1151	1151	1151	0
542	20241119	111500	128128631	1151	1151	1151	1151	10
543	20241119	111400	128117121	1147	1150	1150	1147	10
544	20241119	111300	128105645	1151	1151	1151	1151	400
545	20241119	111200	127645245	1150	1150	1150	1150	0
546	20241119	111100	127645245	1150	1150	1150	1150	1
547	20241119	111000	127644095	1152	1152	1152	1152	0
548	20241119	110900	127644095	1152	1152	1152	1152	0
549	20241119	110800	127644095	1152	1152	1152	1152	0
550	20241119	110700	127644095	1152	1152	1152	1152	0
551	20241119	110600	127644095	1152	1152	1152	1152	0
552	20241119	110500	127644095	1152	1152	1152	1152	0
553	20241119	110400	127644095	1152	1150	1152	1150	474
554	20241119	110300	127098565	1143	1143	1143	1143	0
555	20241119	110200	127098565	1143	1143	1143	1143	0
556	20241119	110100	127098565	1143	1143	1143	1143	0
557	20241119	110000	127098565	1143	1145	1145	1143	84
558	20241119	105900	127002493	1145	1147	1148	1145	1400
559	20241119	105800	125396902	1145	1145	1145	1145	613
560	20241119	105700	124695017	1146	1146	1146	1146	15
561	20241119	105600	124677827	1146	1146	1146	1146	0
562	20241119	105500	124677827	1146	1147	1147	1146	395
563	20241119	105400	124224857	1146	1146	1146	1146	292
564	20241119	105300	123890225	1145	1145	1145	1145	0
565	20241119	105200	123890225	1145	1145	1145	1145	0
566	20241119	105100	123890225	1145	1145	1145	1145	0
567	20241119	105000	123890225	1145	1146	1146	1145	484
568	20241119	104900	123335948	1145	1145	1145	1145	0
569	20241119	104800	123335948	1145	1145	1145	1145	178
570	20241119	104700	123132138	1146	1146	1146	1146	0
571	20241119	104600	123132138	1146	1146	1146	1146	106
572	20241119	104500	123010662	1145	1145	1145	1145	0
573	20241119	104400	123010662	1145	1145	1145	1145	0
574	20241119	104300	123010662	1145	1145	1145	1145	0
575	20241119	104200	123010662	1145	1145	1145	1145	99
576	20241119	104100	122897307	1145	1145	1145	1145	290
577	20241119	104000	122565257	1145	1141	1145	1140	46
578	20241119	103900	122512702	1140	1140	1140	1140	1
579	20241119	103800	122511562	1145	1145	1145	1145	20
580	20241119	103700	122488662	1140	1146	1146	1140	36
581	20241119	103600	122447412	1146	1146	1146	1146	27
582	20241119	103500	122416470	1146	1146	1146	1146	0
583	20241119	103400	122416470	1146	1146	1146	1146	50
584	20241119	103300	122359170	1146	1141	1146	1138	10212
585	20241119	103200	110721724	1140	1142	1142	1140	5000
586	20241119	103100	105015279	1141	1141	1141	1141	517
587	20241119	103000	104425382	1141	1141	1141	1141	50
588	20241119	102900	104368332	1146	1147	1147	1142	9005
589	20241119	102800	94063324	1147	1147	1147	1147	0
590	20241119	102700	94063324	1147	1147	1147	1147	520
591	20241119	102600	93466884	1147	1147	1147	1147	500
592	20241119	102500	92893384	1147	1146	1147	1146	1000
593	20241119	102400	91746884	1145	1145	1145	1145	0
594	20241119	102300	91746884	1145	1145	1145	1145	50
595	20241119	102200	91689634	1145	1153	1153	1145	13853
596	20241119	102100	75776563	1153	1153	1153	1153	300
597	20241119	102000	75430663	1154	1154	1154	1154	976
598	20241119	101900	74304359	1154	1154	1154	1154	2024
599	20241119	101800	71968663	1154	1154	1154	1153	3615
600	20241119	101700	67797072	1155	1155	1155	1155	820
601	20241119	101600	66849972	1154	1154	1154	1154	0
602	20241119	101500	66849972	1154	1155	1155	1154	1000
603	20241119	101400	65695512	1155	1155	1155	1155	852
604	20241119	101300	64711452	1155	1155	1155	1155	623
605	20241119	101200	63991887	1155	1155	1155	1155	0
606	20241119	101100	63991887	1155	1155	1155	1155	0
607	20241119	101000	63991887	1155	1155	1155	1155	0
608	20241119	100900	63991887	1155	1155	1155	1155	5
609	20241119	100800	63986112	1158	1158	1158	1158	0
610	20241119	100700	63986112	1158	1158	1158	1158	0
611	20241119	100600	63986112	1158	1158	1158	1158	4
612	20241119	100500	63981480	1155	1155	1155	1155	0
613	20241119	100400	63981480	1155	1155	1155	1155	0
614	20241119	100300	63981480	1155	1155	1155	1155	30
615	20241119	100200	63946830	1155	1155	1155	1155	0
616	20241119	100100	63946830	1155	1155	1155	1155	0
617	20241119	100000	63946830	1155	1155	1155	1155	0
618	20241119	095900	63946830	1155	1155	1155	1155	0
619	20241119	095800	63946830	1155	1154	1155	1154	1315
620	20241119	095700	62428100	1155	1155	1155	1155	0
621	20241119	095600	62428100	1155	1155	1155	1155	0
622	20241119	095500	62428100	1155	1155	1155	1155	0
623	20241119	095400	62428100	1155	1151	1156	1151	9025
624	20241119	095300	52014936	1154	1159	1159	1154	6466
625	20241119	095200	44538476	1165	1165	1165	1165	39
626	20241119	095100	44493041	1159	1159	1159	1159	0
627	20241119	095000	44493041	1159	1159	1159	1159	0
628	20241119	094900	44493041	1159	1160	1160	1159	1600
629	20241119	094800	42638464	1163	1163	1163	1163	6
630	20241119	094700	42631486	1163	1163	1163	1163	106
631	20241119	094600	42508208	1157	1157	1157	1157	6
632	20241119	094500	42501266	1163	1163	1163	1163	0
633	20241119	094400	42501266	1163	1163	1163	1163	0
634	20241119	094300	42501266	1163	1163	1163	1163	17
635	20241119	094200	42481495	1158	1169	1169	1157	14008
636	20241119	094100	26255321	1169	1169	1169	1169	13
637	20241119	094000	26240124	1169	1167	1169	1167	100
638	20241119	093900	26123322	1167	1168	1168	1167	102
639	20241119	093800	26004188	1168	1168	1168	1168	0
640	20241119	093700	26004188	1168	1168	1168	1168	18
641	20241119	093600	25983164	1169	1169	1169	1169	8
642	20241119	093500	25973812	1169	1169	1169	1169	0
643	20241119	093400	25973812	1169	1169	1169	1169	92
644	20241119	093300	25866264	1169	1169	1169	1169	699
645	20241119	093200	25049133	1166	1166	1166	1166	0
646	20241119	093100	25049133	1166	1163	1166	1163	177
647	20241119	093000	24842754	1163	1163	1163	1163	0
648	20241119	092900	24842754	1163	1163	1163	1163	0
649	20241119	092800	24842754	1163	1160	1163	1160	341
650	20241119	092700	24447149	1160	1160	1160	1160	0
651	20241119	092600	24447149	1160	1160	1160	1160	110
652	20241119	092500	24319549	1168	1168	1168	1168	11
653	20241119	092400	24306701	1159	1159	1159	1159	0
654	20241119	092300	24306701	1159	1159	1159	1159	100
655	20241119	092200	24190801	1160	1160	1160	1160	0
656	20241119	092100	24190801	1160	1160	1160	1160	440
657	20241119	092000	23680401	1160	1160	1160	1160	3
658	20241119	091900	23676921	1169	1162	1169	1157	1086
659	20241119	091800	22415841	1164	1167	1167	1163	6513
660	20241119	091700	14835219	1169	1169	1169	1169	146
661	20241119	091600	14664545	1169	1169	1169	1169	500
662	20241119	091500	14080045	1167	1167	1167	1167	0
663	20241119	091400	14080045	1167	1167	1167	1167	2323
664	20241119	091300	11369104	1164	1164	1164	1164	0
665	20241119	091200	11369104	1164	1164	1164	1164	415
666	20241119	091100	10886044	1164	1164	1164	1164	6
667	20241119	091000	10879060	1167	1167	1167	1167	2100
668	20241119	090900	8428360	1167	1169	1169	1164	6337
669	20241119	090800	1034019	1169	1169	1169	1169	0
670	20241119	090700	1034019	1169	1169	1169	1169	0
671	20241119	090600	1034019	1169	1169	1169	1169	4
672	20241119	090500	1029343	1170	1170	1170	1170	150
673	20241119	090400	853843	1170	1170	1170	1170	5
674	20241119	090300	847993	1170	1171	1171	1170	184
675	20241119	090200	632534	1171	1170	1171	1170	105
676	20241119	090100	509679	1171	1171	1171	1171	141
677	20241119	090000	344568	1172	1172	1172	1172	294