KissMeData/130740/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201500	54724225	1780	1780	1780	1780	618
3	20241119	201400	54724225	1780	1780	1780	1780	0
4	20241119	201300	54724225	1780	1780	1780	1780	0
5	20241119	201200	54724225	1780	1780	1780	1780	0
6	20241119	201100	54724225	1780	1780	1780	1780	0
7	20241119	201000	54724225	1780	1780	1780	1780	0
8	20241119	200900	54724225	1780	1780	1780	1780	0
9	20241119	200800	54724225	1780	1780	1780	1780	0
10	20241119	200700	54724225	1780	1780	1780	1780	0
11	20241119	200600	54724225	1780	1780	1780	1780	0
12	20241119	200500	54724225	1780	1780	1780	1780	0
13	20241119	200400	54724225	1780	1780	1780	1780	0
14	20241119	200300	54724225	1780	1780	1780	1780	0
15	20241119	200200	54724225	1780	1780	1780	1780	0
16	20241119	200100	54724225	1780	1780	1780	1780	0
17	20241119	200000	54724225	1780	1780	1780	1780	0
18	20241119	195900	54724225	1780	1780	1780	1780	0
19	20241119	195800	54724225	1780	1780	1780	1780	0
20	20241119	195700	54724225	1780	1780	1780	1780	0
21	20241119	195600	54724225	1780	1780	1780	1780	0
22	20241119	195500	54724225	1780	1780	1780	1780	0
23	20241119	195400	54724225	1780	1780	1780	1780	0
24	20241119	195300	54724225	1780	1780	1780	1780	0
25	20241119	195200	54724225	1780	1780	1780	1780	0
26	20241119	195100	54724225	1780	1780	1780	1780	0
27	20241119	195000	54724225	1780	1780	1780	1780	0
28	20241119	194900	54724225	1780	1780	1780	1780	0
29	20241119	194800	54724225	1780	1780	1780	1780	0
30	20241119	194700	54724225	1780	1780	1780	1780	0
31	20241119	194600	54724225	1780	1780	1780	1780	0
32	20241119	194500	54724225	1780	1780	1780	1780	618
33	20241119	194400	54724225	1780	1780	1780	1780	0
34	20241119	194300	54724225	1780	1780	1780	1780	0
35	20241119	194200	54724225	1780	1780	1780	1780	0
36	20241119	194100	54724225	1780	1780	1780	1780	0
37	20241119	194000	54724225	1780	1780	1780	1780	0
38	20241119	193900	54724225	1780	1780	1780	1780	0
39	20241119	193800	54724225	1780	1780	1780	1780	0
40	20241119	193700	54724225	1780	1780	1780	1780	0
41	20241119	193600	54724225	1780	1780	1780	1780	0
42	20241119	193500	54724225	1780	1780	1780	1780	0
43	20241119	193400	54724225	1780	1780	1780	1780	0
44	20241119	193300	54724225	1780	1780	1780	1780	0
45	20241119	193200	54724225	1780	1780	1780	1780	0
46	20241119	193100	54724225	1780	1780	1780	1780	0
47	20241119	193000	54724225	1780	1780	1780	1780	0
48	20241119	192900	54724225	1780	1780	1780	1780	0
49	20241119	192800	54724225	1780	1780	1780	1780	0
50	20241119	192700	54724225	1780	1780	1780	1780	0
51	20241119	192600	54724225	1780	1780	1780	1780	0
52	20241119	192500	54724225	1780	1780	1780	1780	0
53	20241119	192400	54724225	1780	1780	1780	1780	0
54	20241119	192300	54724225	1780	1780	1780	1780	0
55	20241119	192200	54724225	1780	1780	1780	1780	0
56	20241119	192100	54724225	1780	1780	1780	1780	0
57	20241119	192000	54724225	1780	1780	1780	1780	0
58	20241119	191900	54724225	1780	1780	1780	1780	0
59	20241119	191800	54724225	1780	1780	1780	1780	0
60	20241119	191700	54724225	1780	1780	1780	1780	0
61	20241119	191600	54724225	1780	1780	1780	1780	0
62	20241119	191500	54724225	1780	1780	1780	1780	618
63	20241119	191400	54724225	1780	1780	1780	1780	0
64	20241119	191300	54724225	1780	1780	1780	1780	0
65	20241119	191200	54724225	1780	1780	1780	1780	0
66	20241119	191100	54724225	1780	1780	1780	1780	0
67	20241119	191000	54724225	1780	1780	1780	1780	0
68	20241119	190900	54724225	1780	1780	1780	1780	0
69	20241119	190800	54724225	1780	1780	1780	1780	0
70	20241119	190700	54724225	1780	1780	1780	1780	0
71	20241119	190600	54724225	1780	1780	1780	1780	0
72	20241119	190500	54724225	1780	1780	1780	1780	0
73	20241119	190400	54724225	1780	1780	1780	1780	0
74	20241119	190300	54724225	1780	1780	1780	1780	0
75	20241119	190200	54724225	1780	1780	1780	1780	0
76	20241119	190100	54724225	1780	1780	1780	1780	0
77	20241119	190000	54724225	1780	1780	1780	1780	0
78	20241119	185900	54724225	1780	1780	1780	1780	0
79	20241119	185800	54724225	1780	1780	1780	1780	0
80	20241119	185700	54724225	1780	1780	1780	1780	0
81	20241119	185600	54724225	1780	1780	1780	1780	0
82	20241119	185500	54724225	1780	1780	1780	1780	0
83	20241119	185400	54724225	1780	1780	1780	1780	0
84	20241119	185300	54724225	1780	1780	1780	1780	0
85	20241119	185200	54724225	1780	1780	1780	1780	0
86	20241119	185100	54724225	1780	1780	1780	1780	0
87	20241119	185000	54724225	1780	1780	1780	1780	0
88	20241119	184900	54724225	1780	1780	1780	1780	0
89	20241119	184800	54724225	1780	1780	1780	1780	0
90	20241119	184700	54724225	1780	1780	1780	1780	0
91	20241119	184600	54724225	1780	1780	1780	1780	0
92	20241119	184500	54724225	1780	1780	1780	1780	618
93	20241119	184400	54724225	1780	1780	1780	1780	0
94	20241119	184300	54724225	1780	1780	1780	1780	0
95	20241119	184200	54724225	1780	1780	1780	1780	0
96	20241119	184100	54724225	1780	1780	1780	1780	0
97	20241119	184000	54724225	1780	1780	1780	1780	0
98	20241119	183900	54724225	1780	1780	1780	1780	0
99	20241119	183800	54724225	1780	1780	1780	1780	0
100	20241119	183700	54724225	1780	1780	1780	1780	0
101	20241119	183600	54724225	1780	1780	1780	1780	0
102	20241119	183500	54724225	1780	1780	1780	1780	0
103	20241119	183400	54724225	1780	1780	1780	1780	0
104	20241119	183300	54724225	1780	1780	1780	1780	0
105	20241119	183200	54724225	1780	1780	1780	1780	0
106	20241119	183100	54724225	1780	1780	1780	1780	0
107	20241119	183000	54724225	1780	1780	1780	1780	0
108	20241119	182900	54724225	1780	1780	1780	1780	0
109	20241119	182800	54724225	1780	1780	1780	1780	0
110	20241119	182700	54724225	1780	1780	1780	1780	0
111	20241119	182600	54724225	1780	1780	1780	1780	0
112	20241119	182500	54724225	1780	1780	1780	1780	0
113	20241119	182400	54724225	1780	1780	1780	1780	0
114	20241119	182300	54724225	1780	1780	1780	1780	0
115	20241119	182200	54724225	1780	1780	1780	1780	0
116	20241119	182100	54724225	1780	1780	1780	1780	0
117	20241119	182000	54724225	1780	1780	1780	1780	0
118	20241119	181900	54724225	1780	1780	1780	1780	0
119	20241119	181800	54724225	1780	1780	1780	1780	0
120	20241119	181700	54724225	1780	1780	1780	1780	0
121	20241119	181600	54724225	1780	1780	1780	1780	0
122	20241119	181500	54724225	1780	1780	1780	1780	618
123	20241119	181400	54724225	1780	1780	1780	1780	0
124	20241119	181300	54724225	1780	1780	1780	1780	0
125	20241119	181200	54724225	1780	1780	1780	1780	0
126	20241119	181100	54724225	1780	1780	1780	1780	0
127	20241119	181000	54724225	1780	1780	1780	1780	0
128	20241119	180900	54724225	1780	1780	1780	1780	0
129	20241119	180800	54724225	1780	1780	1780	1780	0
130	20241119	180700	54724225	1780	1780	1780	1780	0
131	20241119	180600	54724225	1780	1780	1780	1780	0
132	20241119	180500	54724225	1780	1780	1780	1780	0
133	20241119	180400	54724225	1780	1780	1780	1780	0
134	20241119	180300	54724225	1780	1780	1780	1780	0
135	20241119	180200	54724225	1780	1780	1780	1780	0
136	20241119	180100	54724225	1780	1780	1780	1780	0
137	20241119	180000	54724225	1780	1780	1780	1780	0
138	20241119	175900	54724225	1780	1780	1780	1780	0
139	20241119	175800	54724225	1780	1780	1780	1780	0
140	20241119	175700	54724225	1780	1780	1780	1780	0
141	20241119	175600	54724225	1780	1780	1780	1780	0
142	20241119	175500	54724225	1780	1780	1780	1780	0
143	20241119	175400	54724225	1780	1780	1780	1780	0
144	20241119	175300	54724225	1780	1780	1780	1780	0
145	20241119	175200	54724225	1780	1780	1780	1780	0
146	20241119	175100	54724225	1780	1780	1780	1780	0
147	20241119	175000	54724225	1780	1780	1780	1780	0
148	20241119	174900	54724225	1780	1780	1780	1780	0
149	20241119	174800	54724225	1780	1780	1780	1780	0
150	20241119	174700	54724225	1780	1780	1780	1780	0
151	20241119	174600	54724225	1780	1780	1780	1780	0
152	20241119	174500	54724225	1780	1780	1780	1780	618
153	20241119	174400	54724225	1780	1780	1780	1780	0
154	20241119	174300	54724225	1780	1780	1780	1780	0
155	20241119	174200	54724225	1780	1780	1780	1780	0
156	20241119	174100	54724225	1780	1780	1780	1780	0
157	20241119	174000	54724225	1780	1780	1780	1780	0
158	20241119	173900	54724225	1780	1780	1780	1780	0
159	20241119	173800	54724225	1780	1780	1780	1780	0
160	20241119	173700	54724225	1780	1780	1780	1780	0
161	20241119	173600	54724225	1780	1780	1780	1780	0
162	20241119	173500	54724225	1780	1780	1780	1780	0
163	20241119	173400	54724225	1780	1780	1780	1780	0
164	20241119	173300	54724225	1780	1780	1780	1780	0
165	20241119	173200	54724225	1780	1780	1780	1780	0
166	20241119	173100	54724225	1780	1780	1780	1780	0
167	20241119	173000	54724225	1780	1780	1780	1780	0
168	20241119	172900	54724225	1780	1780	1780	1780	0
169	20241119	172800	54724225	1780	1780	1780	1780	0
170	20241119	172700	54724225	1780	1780	1780	1780	0
171	20241119	172600	54724225	1780	1780	1780	1780	0
172	20241119	172500	54724225	1780	1780	1780	1780	0
173	20241119	172400	54724225	1780	1780	1780	1780	0
174	20241119	172300	54724225	1780	1780	1780	1780	0
175	20241119	172200	54724225	1780	1780	1780	1780	0
176	20241119	172100	54724225	1780	1780	1780	1780	0
177	20241119	172000	54724225	1780	1780	1780	1780	0
178	20241119	171900	54724225	1780	1780	1780	1780	0
179	20241119	171800	54724225	1780	1780	1780	1780	0
180	20241119	171700	54724225	1780	1780	1780	1780	0
181	20241119	171600	54724225	1780	1780	1780	1780	0
182	20241119	171500	54724225	1780	1780	1780	1780	618
183	20241119	171400	54724225	1780	1780	1780	1780	0
184	20241119	171300	54724225	1780	1780	1780	1780	0
185	20241119	171200	54724225	1780	1780	1780	1780	0
186	20241119	171100	54724225	1780	1780	1780	1780	0
187	20241119	171000	54724225	1780	1780	1780	1780	0
188	20241119	170900	54724225	1780	1780	1780	1780	0
189	20241119	170800	54724225	1780	1780	1780	1780	0
190	20241119	170700	54724225	1780	1780	1780	1780	0
191	20241119	170600	54724225	1780	1780	1780	1780	0
192	20241119	170500	54724225	1780	1780	1780	1780	0
193	20241119	170400	54724225	1780	1780	1780	1780	0
194	20241119	170300	54724225	1780	1780	1780	1780	0
195	20241119	170200	54724225	1780	1780	1780	1780	0
196	20241119	170100	54724225	1780	1780	1780	1780	0
197	20241119	170000	54724225	1780	1780	1780	1780	0
198	20241119	165900	54724225	1780	1780	1780	1780	0
199	20241119	165800	54724225	1780	1780	1780	1780	0
200	20241119	165700	54724225	1780	1780	1780	1780	0
201	20241119	165600	54724225	1780	1780	1780	1780	0
202	20241119	165500	54724225	1780	1780	1780	1780	0
203	20241119	165400	54724225	1780	1780	1780	1780	0
204	20241119	165300	54724225	1780	1780	1780	1780	0
205	20241119	165200	54724225	1780	1780	1780	1780	0
206	20241119	165100	54724225	1780	1780	1780	1780	0
207	20241119	165000	54724225	1780	1780	1780	1780	0
208	20241119	164900	54724225	1780	1780	1780	1780	0
209	20241119	164800	54724225	1780	1780	1780	1780	0
210	20241119	164700	54724225	1780	1780	1780	1780	0
211	20241119	164600	54724225	1780	1780	1780	1780	0
212	20241119	164500	54724225	1780	1780	1780	1780	618
213	20241119	164400	54724225	1780	1780	1780	1780	0
214	20241119	164300	54724225	1780	1780	1780	1780	0
215	20241119	164200	54724225	1780	1780	1780	1780	0
216	20241119	164100	54724225	1780	1780	1780	1780	0
217	20241119	164000	54724225	1780	1780	1780	1780	0
218	20241119	163900	54724225	1780	1780	1780	1780	0
219	20241119	163800	54724225	1780	1780	1780	1780	0
220	20241119	163700	54724225	1780	1780	1780	1780	0
221	20241119	163600	54724225	1780	1780	1780	1780	0
222	20241119	163500	54724225	1780	1780	1780	1780	0
223	20241119	163400	54724225	1780	1780	1780	1780	0
224	20241119	163300	54724225	1780	1780	1780	1780	0
225	20241119	163200	54724225	1780	1780	1780	1780	0
226	20241119	163100	54724225	1780	1780	1780	1780	0
227	20241119	163000	54724225	1780	1780	1780	1780	0
228	20241119	162900	54724225	1780	1780	1780	1780	0
229	20241119	162800	54724225	1780	1780	1780	1780	0
230	20241119	162700	54724225	1780	1780	1780	1780	0
231	20241119	162600	54724225	1780	1780	1780	1780	0
232	20241119	162500	54724225	1780	1780	1780	1780	0
233	20241119	162400	54724225	1780	1780	1780	1780	0
234	20241119	162300	54724225	1780	1780	1780	1780	0
235	20241119	162200	54724225	1780	1780	1780	1780	0
236	20241119	162100	54724225	1780	1780	1780	1780	0
237	20241119	162000	54724225	1780	1780	1780	1780	0
238	20241119	161900	54724225	1780	1780	1780	1780	0
239	20241119	161800	54724225	1780	1780	1780	1780	0
240	20241119	161700	54724225	1780	1780	1780	1780	0
241	20241119	161600	54724225	1780	1780	1780	1780	0
242	20241119	161500	54724225	1780	1780	1780	1780	618
243	20241119	161400	54724225	1780	1780	1780	1780	0
244	20241119	161300	54724225	1780	1780	1780	1780	0
245	20241119	161200	54724225	1780	1780	1780	1780	0
246	20241119	161100	54724225	1780	1780	1780	1780	0
247	20241119	161000	54724225	1780	1780	1780	1780	0
248	20241119	160900	54724225	1780	1780	1780	1780	0
249	20241119	160800	54724225	1780	1780	1780	1780	0
250	20241119	160700	54724225	1780	1780	1780	1780	0
251	20241119	160600	54724225	1780	1780	1780	1780	0
252	20241119	160500	54724225	1780	1780	1780	1780	0
253	20241119	160400	54724225	1780	1780	1780	1780	0
254	20241119	160300	54724225	1780	1780	1780	1780	0
255	20241119	160200	54724225	1780	1780	1780	1780	0
256	20241119	160100	54724225	1780	1780	1780	1780	0
257	20241119	160000	54724225	1780	1780	1780	1780	0
258	20241119	155900	54724225	1780	1780	1780	1780	0
259	20241119	155800	54724225	1780	1780	1780	1780	0
260	20241119	155700	54724225	1780	1780	1780	1780	0
261	20241119	155600	54724225	1780	1780	1780	1780	0
262	20241119	155500	54724225	1780	1780	1780	1780	0
263	20241119	155400	54724225	1780	1780	1780	1780	0
264	20241119	155300	54724225	1780	1780	1780	1780	0
265	20241119	155200	54724225	1780	1780	1780	1780	0
266	20241119	155100	54724225	1780	1780	1780	1780	0
267	20241119	155000	54724225	1780	1780	1780	1780	0
268	20241119	154900	54724225	1780	1780	1780	1780	0
269	20241119	154800	54724225	1780	1780	1780	1780	0
270	20241119	154700	54724225	1780	1780	1780	1780	0
271	20241119	154600	54724225	1780	1780	1780	1780	0
272	20241119	154500	54724225	1780	1780	1780	1780	618
273	20241119	154400	54724225	1780	1780	1780	1780	0
274	20241119	154300	54724225	1780	1780	1780	1780	0
275	20241119	154200	54724225	1780	1780	1780	1780	0
276	20241119	154100	54724225	1780	1780	1780	1780	0
277	20241119	154000	54724225	1780	1780	1780	1780	0
278	20241119	153900	54724225	1780	1780	1780	1780	0
279	20241119	153800	54724225	1780	1780	1780	1780	0
280	20241119	153700	54724225	1780	1780	1780	1780	0
281	20241119	153600	54724225	1780	1780	1780	1780	0
282	20241119	153500	54724225	1780	1780	1780	1780	0
283	20241119	153400	54724225	1780	1780	1780	1780	0
284	20241119	153300	54724225	1780	1780	1780	1780	0
285	20241119	153200	54724225	1780	1780	1780	1780	0
286	20241119	153100	54724225	1780	1780	1780	1780	0
287	20241119	153000	54724225	1780	1780	1780	1780	618
288	20241119	152900	53624185	1780	1780	1780	1780	0
289	20241119	152800	53624185	1780	1780	1780	1780	0
290	20241119	152700	53624185	1780	1780	1780	1780	0
291	20241119	152600	53624185	1780	1780	1780	1780	0
292	20241119	152500	53624185	1780	1780	1780	1780	0
293	20241119	152400	53624185	1780	1780	1780	1780	0
294	20241119	152300	53624185	1780	1780	1780	1780	0
295	20241119	152200	53624185	1780	1780	1780	1780	0
296	20241119	152100	53624185	1780	1780	1780	1780	0
297	20241119	152000	53624185	1780	1780	1780	1780	0
298	20241119	151900	53624185	1780	1780	1780	1780	0
299	20241119	151800	53624185	1780	1780	1780	1780	0
300	20241119	151700	53624185	1780	1780	1780	1780	0
301	20241119	151600	53624185	1780	1780	1780	1780	280
302	20241119	151500	53125785	1780	1780	1780	1780	0
303	20241119	151400	53125785	1780	1780	1780	1780	0
304	20241119	151300	53125785	1780	1780	1780	1780	0
305	20241119	151200	53125785	1780	1780	1780	1780	0
306	20241119	151100	53125785	1780	1780	1780	1780	0
307	20241119	151000	53125785	1780	1779	1780	1779	3
308	20241119	150900	53120447	1779	1779	1779	1779	2000
309	20241119	150800	49562447	1779	1779	1779	1779	0
310	20241119	150700	49562447	1779	1779	1779	1779	0
311	20241119	150600	49562447	1779	1779	1779	1779	0
312	20241119	150500	49562447	1779	1779	1779	1779	11
313	20241119	150400	49542878	1779	1779	1779	1779	0
314	20241119	150300	49542878	1779	1779	1779	1779	0
315	20241119	150200	49542878	1779	1779	1779	1779	1
316	20241119	150100	49541099	1779	1779	1779	1779	0
317	20241119	150000	49541099	1779	1779	1779	1779	0
318	20241119	145900	49541099	1779	1779	1779	1779	0
319	20241119	145800	49541099	1779	1779	1779	1779	0
320	20241119	145700	49541099	1779	1779	1779	1779	0
321	20241119	145600	49541099	1779	1779	1779	1779	0
322	20241119	145500	49541099	1779	1756	1779	1756	2
323	20241119	145400	49537564	1779	1778	1779	1778	2001
324	20241119	145300	45979785	1778	1778	1778	1778	0
325	20241119	145200	45979785	1778	1778	1778	1778	0
326	20241119	145100	45979785	1778	1778	1778	1778	1
327	20241119	145000	45978007	1756	1756	1756	1756	100
328	20241119	144900	45802407	1779	1779	1779	1779	0
329	20241119	144800	45802407	1779	1779	1779	1779	1
330	20241119	144700	45800628	1779	1779	1779	1779	0
331	20241119	144600	45800628	1779	1779	1779	1779	0
332	20241119	144500	45800628	1779	1779	1779	1779	0
333	20241119	144400	45800628	1779	1779	1779	1779	0
334	20241119	144300	45800628	1779	1779	1779	1779	0
335	20241119	144200	45800628	1779	1779	1779	1779	0
336	20241119	144100	45800628	1779	1778	1779	1778	18
337	20241119	144000	45768623	1778	1778	1778	1778	0
338	20241119	143900	45768623	1778	1778	1778	1778	0
339	20241119	143800	45768623	1778	1778	1778	1778	0
340	20241119	143700	45768623	1778	1778	1778	1778	0
341	20241119	143600	45768623	1778	1778	1778	1778	0
342	20241119	143500	45768623	1778	1778	1778	1778	0
343	20241119	143400	45768623	1778	1778	1778	1778	0
344	20241119	143300	45768623	1778	1778	1778	1778	0
345	20241119	143200	45768623	1778	1778	1778	1778	0
346	20241119	143100	45768623	1778	1778	1778	1778	2
347	20241119	143000	45765067	1778	1778	1778	1778	0
348	20241119	142900	45765067	1778	1778	1778	1778	1
349	20241119	142800	45763289	1780	1780	1780	1780	0
350	20241119	142700	45763289	1780	1780	1780	1780	0
351	20241119	142600	45763289	1780	1780	1780	1780	0
352	20241119	142500	45763289	1780	1780	1780	1780	0
353	20241119	142400	45763289	1780	1780	1780	1780	0
354	20241119	142300	45763289	1780	1780	1780	1780	0
355	20241119	142200	45763289	1780	1780	1780	1780	0
356	20241119	142100	45763289	1780	1780	1780	1780	0
357	20241119	142000	45763289	1780	1780	1780	1780	0
358	20241119	141900	45763289	1780	1780	1780	1780	0
359	20241119	141800	45763289	1780	1780	1780	1780	0
360	20241119	141700	45763289	1780	1780	1780	1780	0
361	20241119	141600	45763289	1780	1780	1780	1780	0
362	20241119	141500	45763289	1780	1780	1780	1780	0
363	20241119	141400	45763289	1780	1780	1780	1780	0
364	20241119	141300	45763289	1780	1780	1780	1780	0
365	20241119	141200	45763289	1780	1780	1780	1780	0
366	20241119	141100	45763289	1780	1780	1780	1780	0
367	20241119	141000	45763289	1780	1780	1780	1780	0
368	20241119	140900	45763289	1780	1780	1780	1780	0
369	20241119	140800	45763289	1780	1780	1780	1780	0
370	20241119	140700	45763289	1780	1778	1780	1756	579
371	20241119	140600	44732890	1780	1780	1780	1780	0
372	20241119	140500	44732890	1780	1780	1780	1780	0
373	20241119	140400	44732890	1780	1780	1780	1780	0
374	20241119	140300	44732890	1780	1780	1780	1780	0
375	20241119	140200	44732890	1780	1780	1780	1780	0
376	20241119	140100	44732890	1780	1780	1780	1780	0
377	20241119	140000	44732890	1780	1780	1780	1780	0
378	20241119	135900	44732890	1780	1780	1780	1780	0
379	20241119	135800	44732890	1780	1780	1780	1780	3
380	20241119	135700	44727550	1780	1780	1780	1780	0
381	20241119	135600	44727550	1780	1780	1780	1780	1
382	20241119	135500	44725770	1778	1778	1778	1778	2
383	20241119	135400	44722214	1778	1778	1778	1778	3
384	20241119	135300	44716880	1778	1778	1778	1778	3
385	20241119	135200	44711546	1778	1779	1779	1778	26
386	20241119	135100	44665298	1778	1779	1779	1778	25
387	20241119	135000	44620828	1780	1780	1780	1780	0
388	20241119	134900	44620828	1780	1780	1780	1780	0
389	20241119	134800	44620828	1780	1780	1780	1780	0
390	20241119	134700	44620828	1780	1780	1780	1780	0
391	20241119	134600	44620828	1780	1780	1780	1780	0
392	20241119	134500	44620828	1780	1780	1780	1780	0
393	20241119	134400	44620828	1780	1780	1780	1780	0
394	20241119	134300	44620828	1780	1780	1780	1780	0
395	20241119	134200	44620828	1780	1780	1780	1780	0
396	20241119	134100	44620828	1780	1780	1780	1780	0
397	20241119	134000	44620828	1780	1780	1780	1780	0
398	20241119	133900	44620828	1780	1780	1780	1780	0
399	20241119	133800	44620828	1780	1780	1780	1780	0
400	20241119	133700	44620828	1780	1780	1780	1780	0
401	20241119	133600	44620828	1780	1780	1780	1780	0
402	20241119	133500	44620828	1780	1780	1780	1780	0
403	20241119	133400	44620828	1780	1780	1780	1780	0
404	20241119	133300	44620828	1780	1780	1780	1780	0
405	20241119	133200	44620828	1780	1780	1780	1780	0
406	20241119	133100	44620828	1780	1780	1780	1780	3
407	20241119	133000	44615488	1780	1780	1780	1780	0
408	20241119	132900	44615488	1780	1780	1780	1780	0
409	20241119	132800	44615488	1780	1780	1780	1780	0
410	20241119	132700	44615488	1780	1780	1780	1780	0
411	20241119	132600	44615488	1780	1780	1780	1780	0
412	20241119	132500	44615488	1780	1780	1780	1780	0
413	20241119	132400	44615488	1780	1780	1780	1780	0
414	20241119	132300	44615488	1780	1780	1780	1780	0
415	20241119	132200	44615488	1780	1780	1780	1780	0
416	20241119	132100	44615488	1780	1780	1780	1780	0
417	20241119	132000	44615488	1780	1780	1780	1780	0
418	20241119	131900	44615488	1780	1780	1780	1780	0
419	20241119	131800	44615488	1780	1780	1780	1780	0
420	20241119	131700	44615488	1780	1780	1780	1780	70
421	20241119	131600	44490888	1780	1780	1780	1780	0
422	20241119	131500	44490888	1780	1780	1780	1780	0
423	20241119	131400	44490888	1780	1780	1780	1780	0
424	20241119	131300	44490888	1780	1780	1780	1780	0
425	20241119	131200	44490888	1780	1780	1780	1780	0
426	20241119	131100	44490888	1780	1780	1780	1780	0
427	20241119	131000	44490888	1780	1780	1780	1780	0
428	20241119	130900	44490888	1780	1770	1780	1753	653
429	20241119	130800	43337016	1780	1780	1780	1780	0
430	20241119	130700	43337016	1780	1780	1780	1780	0
431	20241119	130600	43337016	1780	1780	1780	1780	0
432	20241119	130500	43337016	1780	1771	1780	1770	272
433	20241119	130400	42855096	1783	1783	1783	1783	0
434	20241119	130300	42855096	1783	1783	1783	1783	1
435	20241119	130200	42853313	1770	1782	1782	1770	105
436	20241119	130100	42667307	1783	1783	1783	1783	0
437	20241119	130000	42667307	1783	1783	1783	1783	0
438	20241119	125900	42667307	1783	1783	1783	1783	0
439	20241119	125800	42667307	1783	1783	1783	1783	1
440	20241119	125700	42665524	1782	1782	1782	1782	1
441	20241119	125600	42663742	1782	1782	1782	1782	0
442	20241119	125500	42663742	1782	1782	1782	1782	0
443	20241119	125400	42663742	1782	1782	1782	1782	4
444	20241119	125300	42656614	1782	1782	1782	1782	5
445	20241119	125200	42647704	1782	1782	1782	1782	5
446	20241119	125100	42638794	1782	1782	1782	1782	92
447	20241119	125000	42474850	1784	1784	1784	1784	6
448	20241119	124900	42464146	1784	1783	1784	1783	795
449	20241119	124800	41046582	1785	1785	1785	1785	0
450	20241119	124700	41046582	1785	1785	1785	1785	0
451	20241119	124600	41046582	1785	1785	1785	1785	0
452	20241119	124500	41046582	1785	1785	1785	1785	0
453	20241119	124400	41046582	1785	1785	1785	1785	0
454	20241119	124300	41046582	1785	1785	1785	1785	0
455	20241119	124200	41046582	1785	1785	1785	1785	0
456	20241119	124100	41046582	1785	1785	1785	1785	0
457	20241119	124000	41046582	1785	1785	1785	1785	0
458	20241119	123900	41046582	1785	1785	1785	1785	0
459	20241119	123800	41046582	1785	1785	1785	1785	0
460	20241119	123700	41046582	1785	1785	1785	1785	0
461	20241119	123600	41046582	1785	1785	1785	1785	0
462	20241119	123500	41046582	1785	1785	1785	1785	0
463	20241119	123400	41046582	1785	1785	1785	1785	0
464	20241119	123300	41046582	1785	1785	1785	1785	0
465	20241119	123200	41046582	1785	1785	1785	1785	0
466	20241119	123100	41046582	1785	1785	1785	1785	0
467	20241119	123000	41046582	1785	1785	1785	1785	0
468	20241119	122900	41046582	1785	1785	1785	1785	0
469	20241119	122800	41046582	1785	1785	1785	1785	0
470	20241119	122700	41046582	1785	1785	1785	1785	0
471	20241119	122600	41046582	1785	1785	1785	1785	0
472	20241119	122500	41046582	1785	1785	1785	1785	0
473	20241119	122400	41046582	1785	1785	1785	1785	0
474	20241119	122300	41046582	1785	1785	1785	1785	0
475	20241119	122200	41046582	1785	1785	1785	1785	0
476	20241119	122100	41046582	1785	1785	1785	1785	0
477	20241119	122000	41046582	1785	1785	1785	1785	0
478	20241119	121900	41046582	1785	1785	1785	1785	0
479	20241119	121800	41046582	1785	1785	1785	1785	0
480	20241119	121700	41046582	1785	1785	1785	1785	0
481	20241119	121600	41046582	1785	1785	1785	1785	0
482	20241119	121500	41046582	1785	1785	1785	1785	0
483	20241119	121400	41046582	1785	1785	1785	1785	0
484	20241119	121300	41046582	1785	1785	1785	1785	1
485	20241119	121200	41044797	1786	1785	1786	1785	5
486	20241119	121100	41035871	1785	1785	1785	1785	1
487	20241119	121000	41034086	1770	1770	1770	1770	0
488	20241119	120900	41034086	1770	1770	1770	1770	0
489	20241119	120800	41034086	1770	1770	1770	1770	0
490	20241119	120700	41034086	1770	1770	1770	1770	0
491	20241119	120600	41034086	1770	1770	1770	1770	0
492	20241119	120500	41034086	1770	1770	1770	1770	120
493	20241119	120400	40821686	1785	1785	1785	1785	0
494	20241119	120300	40821686	1785	1785	1785	1785	0
495	20241119	120200	40821686	1785	1785	1785	1785	0
496	20241119	120100	40821686	1785	1785	1785	1785	0
497	20241119	120000	40821686	1785	1785	1785	1785	0
498	20241119	115900	40821686	1785	1785	1785	1785	1
499	20241119	115800	40819901	1768	1769	1769	1768	10
500	20241119	115700	40802217	1786	1786	1786	1786	300
501	20241119	115600	40266417	1786	1786	1786	1786	0
502	20241119	115500	40266417	1786	1786	1786	1786	0
503	20241119	115400	40266417	1786	1786	1786	1786	0
504	20241119	115300	40266417	1786	1786	1786	1786	0
505	20241119	115200	40266417	1786	1771	1786	1771	2
506	20241119	115100	40262860	1786	1786	1786	1786	1
507	20241119	115000	40261074	1774	1774	1774	1774	0
508	20241119	114900	40261074	1774	1774	1774	1774	0
509	20241119	114800	40261074	1774	1774	1774	1774	0
510	20241119	114700	40261074	1774	1774	1774	1774	0
511	20241119	114600	40261074	1774	1774	1774	1774	0
512	20241119	114500	40261074	1774	1774	1774	1774	0
513	20241119	114400	40261074	1774	1774	1774	1774	0
514	20241119	114300	40261074	1774	1767	1774	1767	1880
515	20241119	114200	36938974	1767	1767	1767	1767	0
516	20241119	114100	36938974	1767	1767	1767	1767	0
517	20241119	114000	36938974	1767	1767	1767	1767	0
518	20241119	113900	36938974	1767	1767	1767	1767	0
519	20241119	113800	36938974	1767	1767	1767	1767	0
520	20241119	113700	36938974	1767	1767	1767	1767	4
521	20241119	113600	36931906	1767	1767	1767	1767	0
522	20241119	113500	36931906	1767	1767	1767	1767	0
523	20241119	113400	36931906	1767	1767	1767	1767	0
524	20241119	113300	36931906	1767	1767	1767	1767	0
525	20241119	113200	36931906	1767	1767	1767	1767	0
526	20241119	113100	36931906	1767	1767	1767	1767	0
527	20241119	113000	36931906	1767	1767	1767	1767	20
528	20241119	112900	36896566	1765	1765	1765	1765	20
529	20241119	112800	36861266	1789	1789	1789	1789	0
530	20241119	112700	36861266	1789	1789	1789	1789	0
531	20241119	112600	36861266	1789	1789	1789	1789	0
532	20241119	112500	36861266	1789	1789	1789	1789	0
533	20241119	112400	36861266	1789	1789	1789	1789	0
534	20241119	112300	36861266	1789	1770	1789	1770	1170
535	20241119	112200	34784880	1770	1771	1771	1770	145
536	20241119	112100	34528096	1789	1789	1789	1789	0
537	20241119	112000	34528096	1789	1789	1789	1789	0
538	20241119	111900	34528096	1789	1788	1789	1788	18
539	20241119	111800	34495900	1779	1770	1779	1770	127
540	20241119	111700	34270102	1770	1770	1770	1770	20
541	20241119	111600	34234702	1770	1770	1770	1770	948
542	20241119	111500	32556742	1770	1770	1770	1770	1
543	20241119	111400	32554972	1769	1764	1789	1764	196
544	20241119	111300	32208214	1768	1768	1768	1768	0
545	20241119	111200	32208214	1768	1768	1768	1768	0
546	20241119	111100	32208214	1768	1768	1768	1768	0
547	20241119	111000	32208214	1768	1768	1768	1768	0
548	20241119	110900	32208214	1768	1768	1768	1768	0
549	20241119	110800	32208214	1768	1769	1769	1768	260
550	20241119	110700	31748283	1770	1770	1770	1770	86
551	20241119	110600	31596063	1803	1803	1803	1803	0
552	20241119	110500	31596063	1803	1803	1803	1803	0
553	20241119	110400	31596063	1803	1803	1803	1803	0
554	20241119	110300	31596063	1803	1803	1803	1803	0
555	20241119	110200	31596063	1803	1803	1803	1803	0
556	20241119	110100	31596063	1803	1803	1803	1803	0
557	20241119	110000	31596063	1803	1803	1803	1803	0
558	20241119	105900	31596063	1803	1803	1803	1803	0
559	20241119	105800	31596063	1803	1803	1803	1803	0
560	20241119	105700	31596063	1803	1803	1803	1803	0
561	20241119	105600	31596063	1803	1803	1803	1803	0
562	20241119	105500	31596063	1803	1803	1803	1771	3
563	20241119	105400	31590686	1770	1804	1804	1769	45
564	20241119	105300	31511006	1769	1769	1769	1769	1
565	20241119	105200	31509237	1804	1804	1804	1804	2
566	20241119	105100	31505629	1809	1809	1809	1809	0
567	20241119	105000	31505629	1809	1768	1809	1768	741
568	20241119	104900	30183115	1790	1769	1790	1768	155
569	20241119	104800	29909041	1795	1795	1795	1795	1
570	20241119	104700	29907246	1798	1798	1798	1798	0
571	20241119	104600	29907246	1798	1798	1798	1798	0
572	20241119	104500	29907246	1798	1798	1798	1798	0
573	20241119	104400	29907246	1798	1798	1798	1798	0
574	20241119	104300	29907246	1798	1798	1798	1798	0
575	20241119	104200	29907246	1798	1798	1798	1798	0
576	20241119	104100	29907246	1798	1798	1798	1798	0
577	20241119	104000	29907246	1798	1798	1798	1798	0
578	20241119	103900	29907246	1798	1798	1800	1798	30
579	20241119	103800	29853294	1797	1767	1797	1767	60
580	20241119	103700	29746974	1765	1787	1787	1764	573
581	20241119	103600	28732359	1804	1804	1804	1804	0
582	20241119	103500	28732359	1804	1804	1804	1804	0
583	20241119	103400	28732359	1804	1804	1804	1804	10
584	20241119	103300	28714319	1790	1790	1790	1790	0
585	20241119	103200	28714319	1790	1790	1790	1789	1051
586	20241119	103100	26833030	1814	1814	1814	1814	0
587	20241119	103000	26833030	1814	1814	1814	1814	0
588	20241119	102900	26833030	1814	1814	1814	1814	0
589	20241119	102800	26833030	1814	1814	1814	1814	0
590	20241119	102700	26833030	1814	1814	1814	1814	0
591	20241119	102600	26833030	1814	1814	1814	1814	0
592	20241119	102500	26833030	1814	1814	1814	1814	0
593	20241119	102400	26833030	1814	1814	1814	1814	0
594	20241119	102300	26833030	1814	1801	1814	1799	1201
595	20241119	102200	24671798	1814	1814	1814	1814	0
596	20241119	102100	24671798	1814	1814	1814	1814	0
597	20241119	102000	24671798	1814	1814	1814	1814	0
598	20241119	101900	24671798	1814	1801	1814	1801	2
599	20241119	101800	24668183	1815	1815	1815	1815	0
600	20241119	101700	24668183	1815	1815	1815	1815	0
601	20241119	101600	24668183	1815	1815	1815	1815	0
602	20241119	101500	24668183	1815	1815	1815	1815	0
603	20241119	101400	24668183	1815	1809	1815	1809	117
604	20241119	101300	24456288	1799	1799	1799	1799	0
605	20241119	101200	24456288	1799	1799	1799	1799	0
606	20241119	101100	24456288	1799	1799	1799	1799	0
607	20241119	101000	24456288	1799	1799	1799	1799	0
608	20241119	100900	24456288	1799	1799	1799	1799	155
609	20241119	100800	24177443	1799	1799	1799	1799	0
610	20241119	100700	24177443	1799	1799	1799	1799	0
611	20241119	100600	24177443	1799	1799	1799	1799	0
612	20241119	100500	24177443	1799	1799	1799	1799	0
613	20241119	100400	24177443	1799	1799	1799	1799	0
614	20241119	100300	24177443	1799	1799	1799	1799	0
615	20241119	100200	24177443	1799	1799	1799	1799	0
616	20241119	100100	24177443	1799	1799	1799	1799	0
617	20241119	100000	24177443	1799	1799	1799	1799	0
618	20241119	095900	24177443	1799	1799	1799	1799	0
619	20241119	095800	24177443	1799	1799	1799	1799	0
620	20241119	095700	24177443	1799	1799	1799	1799	0
621	20241119	095600	24177443	1799	1795	1799	1795	84
622	20241119	095500	24026659	1795	1795	1795	1795	0
623	20241119	095400	24026659	1795	1795	1795	1795	0
624	20241119	095300	24026659	1795	1795	1795	1795	0
625	20241119	095200	24026659	1795	1795	1795	1795	0
626	20241119	095100	24026659	1795	1795	1795	1795	0
627	20241119	095000	24026659	1795	1795	1795	1795	0
628	20241119	094900	24026659	1795	1784	1795	1784	6
629	20241119	094800	24015912	1785	1785	1785	1785	1
630	20241119	094700	24014127	1795	1794	1795	1794	4
631	20241119	094600	24006950	1795	1799	1799	1795	504
632	20241119	094500	23101909	1817	1800	1817	1797	19
633	20241119	094400	23067728	1817	1816	1817	1816	2
634	20241119	094300	23064095	1817	1817	1817	1817	1
635	20241119	094200	23062278	1821	1823	1823	1821	2
636	20241119	094100	23058634	1798	1811	1811	1797	563
637	20241119	094000	22046362	1814	1804	1826	1797	228
638	20241119	093900	21634859	1795	1823	1849	1794	567
639	20241119	093800	20608889	1850	1770	1850	1764	2549
640	20241119	093700	16006269	1770	1770	1770	1770	258
641	20241119	093600	15549609	1770	1767	1770	1767	1069
642	20241119	093500	13660108	1768	1768	1768	1768	0
643	20241119	093400	13660108	1768	1768	1768	1768	58
644	20241119	093300	13557564	1768	1764	1768	1764	645
645	20241119	093200	12419266	1764	1764	1764	1764	791
646	20241119	093100	11023942	1764	1760	1764	1760	882
647	20241119	093000	9469203	1763	1763	1763	1763	0
648	20241119	092900	9469203	1763	1763	1763	1763	50
649	20241119	092800	9381053	1763	1763	1763	1763	2
650	20241119	092700	9377527	1763	1763	1763	1763	2
651	20241119	092600	9374001	1763	1763	1763	1763	0
652	20241119	092500	9374001	1763	1763	1763	1763	2
653	20241119	092400	9370475	1763	1762	1763	1762	502
654	20241119	092300	8485949	1763	1763	1763	1763	2
655	20241119	092200	8482423	1762	1763	1763	1762	758
656	20241119	092100	7146769	1763	1762	1763	1762	865
657	20241119	092000	5622637	1762	1762	1763	1762	1002
658	20241119	091900	3857111	1762	1762	1762	1762	1
659	20241119	091800	3855349	1762	1762	1762	1762	2
660	20241119	091700	3851825	1763	1763	1763	1763	2
661	20241119	091600	3848299	1763	1763	1763	1763	2
662	20241119	091500	3844773	1763	1763	1763	1763	28
663	20241119	091400	3795409	1763	1763	1763	1763	2
664	20241119	091300	3791883	1763	1763	1763	1763	2
665	20241119	091200	3788357	1764	1764	1764	1764	0
666	20241119	091100	3788357	1764	1764	1764	1764	2
667	20241119	091000	3784829	1765	1765	1765	1765	2
668	20241119	090900	3781299	1765	1765	1765	1765	2
669	20241119	090800	3777769	1765	1765	1765	1765	8
670	20241119	090700	3763649	1765	1768	1768	1765	4
671	20241119	090600	3756583	1768	1768	1768	1768	2
672	20241119	090500	3753047	1768	1768	1768	1768	0
673	20241119	090400	3753047	1768	1768	1768	1768	2
674	20241119	090300	3749511	1768	1768	1768	1768	2
675	20241119	090200	3745975	1768	1765	1768	1765	568
676	20241119	090100	2743080	1765	1765	1765	1748	4
677	20241119	090000	2736054	1770	1746	1770	1746	1567