KissMeData/413630/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211800	125786867	1690	1690	1690	1690	1391
3	20241119	211700	125786867	1690	1690	1690	1690	0
4	20241119	211600	125786867	1690	1690	1690	1690	0
5	20241119	211500	125786867	1690	1690	1690	1690	0
6	20241119	211400	125786867	1690	1690	1690	1690	0
7	20241119	211300	125786867	1690	1690	1690	1690	0
8	20241119	211200	125786867	1690	1690	1690	1690	0
9	20241119	211100	125786867	1690	1690	1690	1690	0
10	20241119	211000	125786867	1690	1690	1690	1690	0
11	20241119	210900	125786867	1690	1690	1690	1690	0
12	20241119	210800	125786867	1690	1690	1690	1690	0
13	20241119	210700	125786867	1690	1690	1690	1690	0
14	20241119	210600	125786867	1690	1690	1690	1690	0
15	20241119	210500	125786867	1690	1690	1690	1690	0
16	20241119	210400	125786867	1690	1690	1690	1690	0
17	20241119	210300	125786867	1690	1690	1690	1690	0
18	20241119	210200	125786867	1690	1690	1690	1690	0
19	20241119	210100	125786867	1690	1690	1690	1690	0
20	20241119	210000	125786867	1690	1690	1690	1690	0
21	20241119	205900	125786867	1690	1690	1690	1690	0
22	20241119	205800	125786867	1690	1690	1690	1690	0
23	20241119	205700	125786867	1690	1690	1690	1690	0
24	20241119	205600	125786867	1690	1690	1690	1690	0
25	20241119	205500	125786867	1690	1690	1690	1690	0
26	20241119	205400	125786867	1690	1690	1690	1690	0
27	20241119	205300	125786867	1690	1690	1690	1690	0
28	20241119	205200	125786867	1690	1690	1690	1690	0
29	20241119	205100	125786867	1690	1690	1690	1690	0
30	20241119	205000	125786867	1690	1690	1690	1690	0
31	20241119	204900	125786867	1690	1690	1690	1690	0
32	20241119	204800	125786867	1690	1690	1690	1690	1391
33	20241119	204700	125786867	1690	1690	1690	1690	0
34	20241119	204600	125786867	1690	1690	1690	1690	0
35	20241119	204500	125786867	1690	1690	1690	1690	0
36	20241119	204400	125786867	1690	1690	1690	1690	0
37	20241119	204300	125786867	1690	1690	1690	1690	0
38	20241119	204200	125786867	1690	1690	1690	1690	0
39	20241119	204100	125786867	1690	1690	1690	1690	0
40	20241119	204000	125786867	1690	1690	1690	1690	0
41	20241119	203900	125786867	1690	1690	1690	1690	0
42	20241119	203800	125786867	1690	1690	1690	1690	0
43	20241119	203700	125786867	1690	1690	1690	1690	0
44	20241119	203600	125786867	1690	1690	1690	1690	0
45	20241119	203500	125786867	1690	1690	1690	1690	0
46	20241119	203400	125786867	1690	1690	1690	1690	0
47	20241119	203300	125786867	1690	1690	1690	1690	0
48	20241119	203200	125786867	1690	1690	1690	1690	0
49	20241119	203100	125786867	1690	1690	1690	1690	0
50	20241119	203000	125786867	1690	1690	1690	1690	0
51	20241119	202900	125786867	1690	1690	1690	1690	0
52	20241119	202800	125786867	1690	1690	1690	1690	0
53	20241119	202700	125786867	1690	1690	1690	1690	0
54	20241119	202600	125786867	1690	1690	1690	1690	0
55	20241119	202500	125786867	1690	1690	1690	1690	0
56	20241119	202400	125786867	1690	1690	1690	1690	0
57	20241119	202300	125786867	1690	1690	1690	1690	0
58	20241119	202200	125786867	1690	1690	1690	1690	0
59	20241119	202100	125786867	1690	1690	1690	1690	0
60	20241119	202000	125786867	1690	1690	1690	1690	0
61	20241119	201900	125786867	1690	1690	1690	1690	0
62	20241119	201800	125786867	1690	1690	1690	1690	1391
63	20241119	201700	125786867	1690	1690	1690	1690	0
64	20241119	201600	125786867	1690	1690	1690	1690	0
65	20241119	201500	125786867	1690	1690	1690	1690	0
66	20241119	201400	125786867	1690	1690	1690	1690	0
67	20241119	201300	125786867	1690	1690	1690	1690	0
68	20241119	201200	125786867	1690	1690	1690	1690	0
69	20241119	201100	125786867	1690	1690	1690	1690	0
70	20241119	201000	125786867	1690	1690	1690	1690	0
71	20241119	200900	125786867	1690	1690	1690	1690	0
72	20241119	200800	125786867	1690	1690	1690	1690	0
73	20241119	200700	125786867	1690	1690	1690	1690	0
74	20241119	200600	125786867	1690	1690	1690	1690	0
75	20241119	200500	125786867	1690	1690	1690	1690	0
76	20241119	200400	125786867	1690	1690	1690	1690	0
77	20241119	200300	125786867	1690	1690	1690	1690	0
78	20241119	200200	125786867	1690	1690	1690	1690	0
79	20241119	200100	125786867	1690	1690	1690	1690	0
80	20241119	200000	125786867	1690	1690	1690	1690	0
81	20241119	195900	125786867	1690	1690	1690	1690	0
82	20241119	195800	125786867	1690	1690	1690	1690	0
83	20241119	195700	125786867	1690	1690	1690	1690	0
84	20241119	195600	125786867	1690	1690	1690	1690	0
85	20241119	195500	125786867	1690	1690	1690	1690	0
86	20241119	195400	125786867	1690	1690	1690	1690	0
87	20241119	195300	125786867	1690	1690	1690	1690	0
88	20241119	195200	125786867	1690	1690	1690	1690	0
89	20241119	195100	125786867	1690	1690	1690	1690	0
90	20241119	195000	125786867	1690	1690	1690	1690	0
91	20241119	194900	125786867	1690	1690	1690	1690	0
92	20241119	194800	125786867	1690	1690	1690	1690	1391
93	20241119	194700	125786867	1690	1690	1690	1690	0
94	20241119	194600	125786867	1690	1690	1690	1690	0
95	20241119	194500	125786867	1690	1690	1690	1690	0
96	20241119	194400	125786867	1690	1690	1690	1690	0
97	20241119	194300	125786867	1690	1690	1690	1690	0
98	20241119	194200	125786867	1690	1690	1690	1690	0
99	20241119	194100	125786867	1690	1690	1690	1690	0
100	20241119	194000	125786867	1690	1690	1690	1690	0
101	20241119	193900	125786867	1690	1690	1690	1690	0
102	20241119	193800	125786867	1690	1690	1690	1690	0
103	20241119	193700	125786867	1690	1690	1690	1690	0
104	20241119	193600	125786867	1690	1690	1690	1690	0
105	20241119	193500	125786867	1690	1690	1690	1690	0
106	20241119	193400	125786867	1690	1690	1690	1690	0
107	20241119	193300	125786867	1690	1690	1690	1690	0
108	20241119	193200	125786867	1690	1690	1690	1690	0
109	20241119	193100	125786867	1690	1690	1690	1690	0
110	20241119	193000	125786867	1690	1690	1690	1690	0
111	20241119	192900	125786867	1690	1690	1690	1690	0
112	20241119	192800	125786867	1690	1690	1690	1690	0
113	20241119	192700	125786867	1690	1690	1690	1690	0
114	20241119	192600	125786867	1690	1690	1690	1690	0
115	20241119	192500	125786867	1690	1690	1690	1690	0
116	20241119	192400	125786867	1690	1690	1690	1690	0
117	20241119	192300	125786867	1690	1690	1690	1690	0
118	20241119	192200	125786867	1690	1690	1690	1690	0
119	20241119	192100	125786867	1690	1690	1690	1690	0
120	20241119	192000	125786867	1690	1690	1690	1690	0
121	20241119	191900	125786867	1690	1690	1690	1690	0
122	20241119	191800	125786867	1690	1690	1690	1690	1391
123	20241119	191700	125786867	1690	1690	1690	1690	0
124	20241119	191600	125786867	1690	1690	1690	1690	0
125	20241119	191500	125786867	1690	1690	1690	1690	0
126	20241119	191400	125786867	1690	1690	1690	1690	0
127	20241119	191300	125786867	1690	1690	1690	1690	0
128	20241119	191200	125786867	1690	1690	1690	1690	0
129	20241119	191100	125786867	1690	1690	1690	1690	0
130	20241119	191000	125786867	1690	1690	1690	1690	0
131	20241119	190900	125786867	1690	1690	1690	1690	0
132	20241119	190800	125786867	1690	1690	1690	1690	0
133	20241119	190700	125786867	1690	1690	1690	1690	0
134	20241119	190600	125786867	1690	1690	1690	1690	0
135	20241119	190500	125786867	1690	1690	1690	1690	0
136	20241119	190400	125786867	1690	1690	1690	1690	0
137	20241119	190300	125786867	1690	1690	1690	1690	0
138	20241119	190200	125786867	1690	1690	1690	1690	0
139	20241119	190100	125786867	1690	1690	1690	1690	0
140	20241119	190000	125786867	1690	1690	1690	1690	0
141	20241119	185900	125786867	1690	1690	1690	1690	0
142	20241119	185800	125786867	1690	1690	1690	1690	0
143	20241119	185700	125786867	1690	1690	1690	1690	0
144	20241119	185600	125786867	1690	1690	1690	1690	0
145	20241119	185500	125786867	1690	1690	1690	1690	0
146	20241119	185400	125786867	1690	1690	1690	1690	0
147	20241119	185300	125786867	1690	1690	1690	1690	0
148	20241119	185200	125786867	1690	1690	1690	1690	0
149	20241119	185100	125786867	1690	1690	1690	1690	0
150	20241119	185000	125786867	1690	1690	1690	1690	0
151	20241119	184900	125786867	1690	1690	1690	1690	0
152	20241119	184800	125786867	1690	1690	1690	1690	1391
153	20241119	184700	125786867	1690	1690	1690	1690	0
154	20241119	184600	125786867	1690	1690	1690	1690	0
155	20241119	184500	125786867	1690	1690	1690	1690	0
156	20241119	184400	125786867	1690	1690	1690	1690	0
157	20241119	184300	125786867	1690	1690	1690	1690	0
158	20241119	184200	125786867	1690	1690	1690	1690	0
159	20241119	184100	125786867	1690	1690	1690	1690	0
160	20241119	184000	125786867	1690	1690	1690	1690	0
161	20241119	183900	125786867	1690	1690	1690	1690	0
162	20241119	183800	125786867	1690	1690	1690	1690	0
163	20241119	183700	125786867	1690	1690	1690	1690	0
164	20241119	183600	125786867	1690	1690	1690	1690	0
165	20241119	183500	125786867	1690	1690	1690	1690	0
166	20241119	183400	125786867	1690	1690	1690	1690	0
167	20241119	183300	125786867	1690	1690	1690	1690	0
168	20241119	183200	125786867	1690	1690	1690	1690	0
169	20241119	183100	125786867	1690	1690	1690	1690	0
170	20241119	183000	125786867	1690	1690	1690	1690	0
171	20241119	182900	125786867	1690	1690	1690	1690	0
172	20241119	182800	125786867	1690	1690	1690	1690	0
173	20241119	182700	125786867	1690	1690	1690	1690	0
174	20241119	182600	125786867	1690	1690	1690	1690	0
175	20241119	182500	125786867	1690	1690	1690	1690	0
176	20241119	182400	125786867	1690	1690	1690	1690	0
177	20241119	182300	125786867	1690	1690	1690	1690	0
178	20241119	182200	125786867	1690	1690	1690	1690	0
179	20241119	182100	125786867	1690	1690	1690	1690	0
180	20241119	182000	125786867	1690	1690	1690	1690	0
181	20241119	181900	125786867	1690	1690	1690	1690	0
182	20241119	181800	125786867	1690	1690	1690	1690	1391
183	20241119	181700	125786867	1690	1690	1690	1690	0
184	20241119	181600	125786867	1690	1690	1690	1690	0
185	20241119	181500	125786867	1690	1690	1690	1690	0
186	20241119	181400	125786867	1690	1690	1690	1690	0
187	20241119	181300	125786867	1690	1690	1690	1690	0
188	20241119	181200	125786867	1690	1690	1690	1690	0
189	20241119	181100	125786867	1690	1690	1690	1690	0
190	20241119	181000	125786867	1690	1690	1690	1690	0
191	20241119	180900	125786867	1690	1690	1690	1690	0
192	20241119	180800	125786867	1690	1690	1690	1690	0
193	20241119	180700	125786867	1690	1690	1690	1690	0
194	20241119	180600	125786867	1690	1690	1690	1690	0
195	20241119	180500	125786867	1690	1690	1690	1690	0
196	20241119	180400	125786867	1690	1690	1690	1690	0
197	20241119	180300	125786867	1690	1690	1690	1690	0
198	20241119	180200	125786867	1690	1690	1690	1690	0
199	20241119	180100	125786867	1690	1690	1690	1690	0
200	20241119	180000	125786867	1690	1690	1690	1690	0
201	20241119	175900	125786867	1690	1690	1690	1690	0
202	20241119	175800	125786867	1690	1690	1690	1690	0
203	20241119	175700	125786867	1690	1690	1690	1690	0
204	20241119	175600	125786867	1690	1690	1690	1690	0
205	20241119	175500	125786867	1690	1690	1690	1690	0
206	20241119	175400	125786867	1690	1690	1690	1690	0
207	20241119	175300	125786867	1690	1690	1690	1690	0
208	20241119	175200	125786867	1690	1690	1690	1690	0
209	20241119	175100	125786867	1690	1690	1690	1690	0
210	20241119	175000	125786867	1690	1690	1690	1690	0
211	20241119	174900	125786867	1690	1690	1690	1690	0
212	20241119	174800	125786867	1690	1690	1690	1690	1391
213	20241119	174700	125786867	1690	1690	1690	1690	0
214	20241119	174600	125786867	1690	1690	1690	1690	0
215	20241119	174500	125786867	1690	1690	1690	1690	0
216	20241119	174400	125786867	1690	1690	1690	1690	0
217	20241119	174300	125786867	1690	1690	1690	1690	0
218	20241119	174200	125786867	1690	1690	1690	1690	0
219	20241119	174100	125786867	1690	1690	1690	1690	0
220	20241119	174000	125786867	1690	1690	1690	1690	0
221	20241119	173900	125786867	1690	1690	1690	1690	0
222	20241119	173800	125786867	1690	1690	1690	1690	0
223	20241119	173700	125786867	1690	1690	1690	1690	0
224	20241119	173600	125786867	1690	1690	1690	1690	0
225	20241119	173500	125786867	1690	1690	1690	1690	0
226	20241119	173400	125786867	1690	1690	1690	1690	0
227	20241119	173300	125786867	1690	1690	1690	1690	0
228	20241119	173200	125786867	1690	1690	1690	1690	0
229	20241119	173100	125786867	1690	1690	1690	1690	0
230	20241119	173000	125786867	1690	1690	1690	1690	0
231	20241119	172900	125786867	1690	1690	1690	1690	0
232	20241119	172800	125786867	1690	1690	1690	1690	0
233	20241119	172700	125786867	1690	1690	1690	1690	0
234	20241119	172600	125786867	1690	1690	1690	1690	0
235	20241119	172500	125786867	1690	1690	1690	1690	0
236	20241119	172400	125786867	1690	1690	1690	1690	0
237	20241119	172300	125786867	1690	1690	1690	1690	0
238	20241119	172200	125786867	1690	1690	1690	1690	0
239	20241119	172100	125786867	1690	1690	1690	1690	0
240	20241119	172000	125786867	1690	1690	1690	1690	0
241	20241119	171900	125786867	1690	1690	1690	1690	0
242	20241119	171800	125786867	1690	1690	1690	1690	1391
243	20241119	171700	125786867	1690	1690	1690	1690	0
244	20241119	171600	125786867	1690	1690	1690	1690	0
245	20241119	171500	125786867	1690	1690	1690	1690	0
246	20241119	171400	125786867	1690	1690	1690	1690	0
247	20241119	171300	125786867	1690	1690	1690	1690	0
248	20241119	171200	125786867	1690	1690	1690	1690	0
249	20241119	171100	125786867	1690	1690	1690	1690	0
250	20241119	171000	125786867	1690	1690	1690	1690	0
251	20241119	170900	125786867	1690	1690	1690	1690	0
252	20241119	170800	125786867	1690	1690	1690	1690	0
253	20241119	170700	125786867	1690	1690	1690	1690	0
254	20241119	170600	125786867	1690	1690	1690	1690	0
255	20241119	170500	125786867	1690	1690	1690	1690	0
256	20241119	170400	125786867	1690	1690	1690	1690	0
257	20241119	170300	125786867	1690	1690	1690	1690	0
258	20241119	170200	125786867	1690	1690	1690	1690	0
259	20241119	170100	125786867	1690	1690	1690	1690	0
260	20241119	170000	125786867	1690	1690	1690	1690	0
261	20241119	165900	125786867	1690	1690	1690	1690	0
262	20241119	165800	125786867	1690	1690	1690	1690	0
263	20241119	165700	125786867	1690	1690	1690	1690	0
264	20241119	165600	125786867	1690	1690	1690	1690	0
265	20241119	165500	125786867	1690	1690	1690	1690	0
266	20241119	165400	125786867	1690	1690	1690	1690	0
267	20241119	165300	125786867	1690	1690	1690	1690	0
268	20241119	165200	125786867	1690	1690	1690	1690	0
269	20241119	165100	125786867	1690	1690	1690	1690	0
270	20241119	165000	125786867	1690	1690	1690	1690	0
271	20241119	164900	125786867	1690	1690	1690	1690	0
272	20241119	164800	125786867	1690	1690	1690	1690	1391
273	20241119	164700	125786867	1690	1690	1690	1690	0
274	20241119	164600	125786867	1690	1690	1690	1690	0
275	20241119	164500	125786867	1690	1690	1690	1690	0
276	20241119	164400	125786867	1690	1690	1690	1690	0
277	20241119	164300	125786867	1690	1690	1690	1690	0
278	20241119	164200	125786867	1690	1690	1690	1690	0
279	20241119	164100	125786867	1690	1690	1690	1690	0
280	20241119	164000	125786867	1690	1690	1690	1690	0
281	20241119	163900	125786867	1690	1690	1690	1690	0
282	20241119	163800	125786867	1690	1690	1690	1690	0
283	20241119	163700	125786867	1690	1690	1690	1690	0
284	20241119	163600	125786867	1690	1690	1690	1690	0
285	20241119	163500	125786867	1690	1690	1690	1690	0
286	20241119	163400	125786867	1690	1690	1690	1690	0
287	20241119	163300	125786867	1690	1690	1690	1690	0
288	20241119	163200	125786867	1690	1690	1690	1690	0
289	20241119	163100	125786867	1690	1690	1690	1690	0
290	20241119	163000	125786867	1690	1690	1690	1690	0
291	20241119	162900	125786867	1690	1690	1690	1690	0
292	20241119	162800	125786867	1690	1690	1690	1690	0
293	20241119	162700	125786867	1690	1690	1690	1690	0
294	20241119	162600	125786867	1690	1690	1690	1690	0
295	20241119	162500	125786867	1690	1690	1690	1690	0
296	20241119	162400	125786867	1690	1690	1690	1690	0
297	20241119	162300	125786867	1690	1690	1690	1690	0
298	20241119	162200	125786867	1690	1690	1690	1690	0
299	20241119	162100	125786867	1690	1690	1690	1690	0
300	20241119	162000	125786867	1690	1690	1690	1690	0
301	20241119	161900	125786867	1690	1690	1690	1690	0
302	20241119	161800	125786867	1690	1690	1690	1690	1391
303	20241119	161700	125786867	1690	1690	1690	1690	0
304	20241119	161600	125786867	1690	1690	1690	1690	0
305	20241119	161500	125786867	1690	1690	1690	1690	0
306	20241119	161400	125786867	1690	1690	1690	1690	0
307	20241119	161300	125786867	1690	1690	1690	1690	0
308	20241119	161200	125786867	1690	1690	1690	1690	0
309	20241119	161100	125786867	1690	1690	1690	1690	0
310	20241119	161000	125786867	1690	1690	1690	1690	0
311	20241119	160900	125786867	1690	1690	1690	1690	0
312	20241119	160800	125786867	1690	1690	1690	1690	0
313	20241119	160700	125786867	1690	1690	1690	1690	0
314	20241119	160600	125786867	1690	1690	1690	1690	0
315	20241119	160500	125786867	1690	1690	1690	1690	0
316	20241119	160400	125786867	1690	1690	1690	1690	0
317	20241119	160300	125786867	1690	1690	1690	1690	0
318	20241119	160200	125786867	1690	1690	1690	1690	0
319	20241119	160100	125786867	1690	1690	1690	1690	0
320	20241119	160000	125786867	1690	1690	1690	1690	0
321	20241119	155900	125786867	1690	1690	1690	1690	0
322	20241119	155800	125786867	1690	1690	1690	1690	0
323	20241119	155700	125786867	1690	1690	1690	1690	0
324	20241119	155600	125786867	1690	1690	1690	1690	0
325	20241119	155500	125786867	1690	1690	1690	1690	0
326	20241119	155400	125786867	1690	1690	1690	1690	0
327	20241119	155300	125786867	1690	1690	1690	1690	0
328	20241119	155200	125786867	1690	1690	1690	1690	0
329	20241119	155100	125786867	1690	1690	1690	1690	0
330	20241119	155000	125786867	1690	1690	1690	1690	0
331	20241119	154900	125786867	1690	1690	1690	1690	0
332	20241119	154800	125786867	1690	1690	1690	1690	1391
333	20241119	154700	125786867	1690	1690	1690	1690	0
334	20241119	154600	125786867	1690	1690	1690	1690	0
335	20241119	154500	125786867	1690	1690	1690	1690	0
336	20241119	154400	125786867	1690	1690	1690	1690	0
337	20241119	154300	125786867	1690	1690	1690	1690	0
338	20241119	154200	125786867	1690	1690	1690	1690	0
339	20241119	154100	125786867	1690	1690	1690	1690	0
340	20241119	154000	125786867	1690	1690	1690	1690	0
341	20241119	153900	125786867	1690	1690	1690	1690	0
342	20241119	153800	125786867	1690	1690	1690	1690	0
343	20241119	153700	125786867	1690	1690	1690	1690	0
344	20241119	153600	125786867	1690	1690	1690	1690	0
345	20241119	153500	125786867	1690	1690	1690	1690	0
346	20241119	153400	125786867	1690	1690	1690	1690	0
347	20241119	153300	125786867	1690	1690	1690	1690	0
348	20241119	153200	125786867	1690	1690	1690	1690	0
349	20241119	153100	125786867	1690	1690	1690	1690	0
350	20241119	153000	125786867	1690	1690	1690	1690	1391
351	20241119	152900	123436077	1700	1700	1700	1700	0
352	20241119	152800	123436077	1700	1700	1700	1700	0
353	20241119	152700	123436077	1700	1700	1700	1700	0
354	20241119	152600	123436077	1700	1700	1700	1700	0
355	20241119	152500	123436077	1700	1700	1700	1700	0
356	20241119	152400	123436077	1700	1700	1700	1700	0
357	20241119	152300	123436077	1700	1700	1700	1700	0
358	20241119	152200	123436077	1700	1700	1700	1700	0
359	20241119	152100	123436077	1700	1700	1700	1700	0
360	20241119	152000	123436077	1700	1700	1700	1700	0
361	20241119	151900	123436077	1700	1700	1700	1700	0
362	20241119	151800	123436077	1700	1700	1700	1700	6
363	20241119	151700	123425877	1700	1702	1702	1700	506
364	20241119	151600	122565240	1710	1710	1710	1710	0
365	20241119	151500	122565240	1710	1710	1710	1710	0
366	20241119	151400	122565240	1710	1710	1710	1710	0
367	20241119	151300	122565240	1710	1710	1710	1710	0
368	20241119	151200	122565240	1710	1710	1710	1710	34
369	20241119	151100	122507100	1712	1712	1712	1712	0
370	20241119	151000	122507100	1712	1712	1712	1712	0
371	20241119	150900	122507100	1712	1704	1712	1704	341
372	20241119	150800	121925212	1704	1704	1704	1704	17
373	20241119	150700	121896244	1704	1704	1704	1704	1450
374	20241119	150600	119425444	1712	1712	1712	1712	0
375	20241119	150500	119425444	1712	1709	1712	1709	588
376	20241119	150400	118420487	1710	1710	1710	1710	0
377	20241119	150300	118420487	1710	1710	1710	1710	0
378	20241119	150200	118420487	1710	1710	1710	1710	100
379	20241119	150100	118249487	1711	1711	1712	1711	1186
380	20241119	150000	116220141	1713	1713	1713	1713	0
381	20241119	145900	116220141	1713	1713	1713	1713	0
382	20241119	145800	116220141	1713	1710	1713	1710	500
383	20241119	145700	115363915	1713	1713	1713	1713	0
384	20241119	145600	115363915	1713	1713	1713	1713	0
385	20241119	145500	115363915	1713	1713	1713	1713	0
386	20241119	145400	115363915	1713	1713	1713	1713	0
387	20241119	145300	115363915	1713	1713	1713	1713	0
388	20241119	145200	115363915	1713	1700	1713	1700	320
389	20241119	145100	114819266	1713	1713	1713	1713	0
390	20241119	145000	114819266	1713	1713	1713	1713	0
391	20241119	144900	114819266	1713	1713	1713	1713	0
392	20241119	144800	114819266	1713	1710	1713	1709	160
393	20241119	144700	114545647	1710	1710	1710	1710	0
394	20241119	144600	114545647	1710	1700	1710	1700	440
395	20241119	144500	113796666	1700	1700	1700	1700	0
396	20241119	144400	113796666	1700	1700	1700	1700	400
397	20241119	144300	113116666	1700	1691	1700	1691	1120
398	20241119	144200	111213866	1691	1676	1691	1676	300
399	20241119	144100	110707568	1676	1663	1676	1663	297
400	20241119	144000	110211845	1663	1663	1663	1663	52
401	20241119	143900	110125369	1662	1662	1662	1662	61
402	20241119	143800	110023987	1662	1662	1662	1662	159
403	20241119	143700	109759729	1662	1662	1662	1662	0
404	20241119	143600	109759729	1662	1662	1662	1662	42
405	20241119	143500	109689925	1662	1661	1662	1661	70
406	20241119	143400	109573602	1661	1660	1661	1660	70
407	20241119	143300	109457349	1660	1659	1660	1659	53
408	20241119	143200	109369404	1659	1659	1659	1659	69
409	20241119	143100	109254933	1659	1659	1659	1659	35
410	20241119	143000	109196868	1659	1659	1659	1659	368
411	20241119	142900	108586356	1660	1660	1660	1660	0
412	20241119	142800	108586356	1660	1660	1660	1660	195
413	20241119	142700	108262656	1661	1661	1661	1661	35
414	20241119	142600	108204521	1661	1661	1661	1661	70
415	20241119	142500	108088251	1661	1662	1664	1660	3070
416	20241119	142400	102986644	1662	1662	1662	1662	52
417	20241119	142300	102900220	1662	1662	1662	1662	70
418	20241119	142200	102783880	1662	1662	1662	1662	17
419	20241119	142100	102755626	1661	1660	1661	1660	941
420	20241119	142000	101192664	1661	1665	1665	1661	346
421	20241119	141900	100617454	1680	1680	1680	1680	0
422	20241119	141800	100617454	1680	1680	1680	1680	0
423	20241119	141700	100617454	1680	1680	1680	1680	0
424	20241119	141600	100617454	1680	1680	1680	1680	10
425	20241119	141500	100600654	1683	1683	1683	1683	0
426	20241119	141400	100600654	1683	1683	1683	1683	0
427	20241119	141300	100600654	1683	1683	1683	1683	0
428	20241119	141200	100600654	1683	1683	1683	1683	0
429	20241119	141100	100600654	1683	1683	1683	1683	0
430	20241119	141000	100600654	1683	1683	1683	1683	0
431	20241119	140900	100600654	1683	1683	1683	1683	0
432	20241119	140800	100600654	1683	1683	1683	1683	0
433	20241119	140700	100600654	1683	1665	1683	1665	20
434	20241119	140600	100567318	1665	1665	1665	1665	69
435	20241119	140500	100452433	1665	1665	1665	1665	159
436	20241119	140400	100187698	1686	1686	1686	1686	2
437	20241119	140300	100184326	1686	1660	1686	1660	37
438	20241119	140200	100122854	1660	1660	1660	1660	17
439	20241119	140100	100094634	1659	1659	1659	1657	1918
440	20241119	140000	96916445	1659	1659	1659	1659	776
441	20241119	135900	95629061	1660	1660	1660	1660	1493
442	20241119	135800	93150681	1686	1686	1686	1686	100
443	20241119	135700	92982081	1687	1687	1687	1687	4
444	20241119	135600	92975333	1687	1687	1687	1687	105
445	20241119	135500	92798198	1663	1661	1663	1658	198
446	20241119	135400	92469654	1661	1670	1670	1661	162
447	20241119	135300	92200516	1690	1690	1690	1690	61
448	20241119	135200	92097426	1691	1687	1691	1687	295
449	20241119	135100	91599148	1690	1687	1690	1687	137
450	20241119	135000	91367861	1688	1688	1688	1688	315
451	20241119	134900	90836141	1688	1688	1688	1688	61
452	20241119	134800	90733173	1691	1691	1691	1691	0
453	20241119	134700	90733173	1691	1691	1691	1691	0
454	20241119	134600	90733173	1691	1691	1691	1691	0
455	20241119	134500	90733173	1691	1691	1691	1691	0
456	20241119	134400	90733173	1691	1657	1691	1657	3803
457	20241119	134300	84382167	1657	1657	1657	1657	257
458	20241119	134200	83956318	1657	1658	1658	1657	214
459	20241119	134100	83601682	1658	1659	1659	1658	62
460	20241119	134000	83498836	1659	1660	1662	1659	880
461	20241119	133900	82038105	1660	1664	1664	1660	3338
462	20241119	133800	76491361	1665	1665	1665	1665	2
463	20241119	133700	76488031	1665	1665	1665	1665	1
464	20241119	133600	76486366	1665	1665	1665	1665	49
465	20241119	133500	76404781	1665	1665	1665	1665	56
466	20241119	133400	76311541	1665	1666	1666	1664	330
467	20241119	133300	75762227	1666	1668	1668	1666	16
468	20241119	133200	75735552	1669	1669	1669	1669	74
469	20241119	133100	75612046	1669	1669	1669	1669	63
470	20241119	133000	75506899	1669	1669	1670	1669	75
471	20241119	132900	75381721	1669	1671	1671	1669	19
472	20241119	132800	75349974	1670	1669	1670	1669	345
473	20241119	132700	74774115	1670	1670	1670	1670	1
474	20241119	132600	74772445	1670	1670	1670	1670	0
475	20241119	132500	74772445	1670	1670	1670	1670	0
476	20241119	132400	74772445	1670	1670	1670	1670	24
477	20241119	132300	74732365	1670	1670	1671	1670	70
478	20241119	132200	74615464	1670	1670	1670	1670	17
479	20241119	132100	74587074	1670	1670	1670	1670	245
480	20241119	132000	74177924	1670	1670	1670	1670	2
481	20241119	131900	74174584	1670	1670	1670	1670	0
482	20241119	131800	74174584	1670	1670	1670	1670	402
483	20241119	131700	73503244	1670	1670	1670	1670	2
484	20241119	131600	73499904	1670	1671	1671	1670	1857
485	20241119	131500	70398697	1671	1671	1671	1671	70
486	20241119	131400	70281727	1671	1672	1672	1671	52
487	20241119	131300	70194833	1671	1672	1672	1671	70
488	20241119	131200	70077861	1671	1672	1672	1671	70
489	20241119	131100	69960889	1671	1672	1672	1671	53
490	20241119	131000	69872324	1670	1671	1671	1670	90
491	20241119	130900	69722018	1670	1670	1670	1670	70
492	20241119	130800	69605118	1670	1670	1670	1670	70
493	20241119	130700	69488218	1670	1671	1671	1670	53
494	20241119	130600	69399704	1670	1681	1681	1670	7800
495	20241119	130500	56338794	1681	1681	1681	1681	893
496	20241119	130400	54837661	1681	1682	1682	1681	190
497	20241119	130300	54518109	1691	1691	1691	1691	0
498	20241119	130200	54518109	1691	1691	1691	1691	0
499	20241119	130100	54518109	1691	1691	1691	1691	0
500	20241119	130000	54518109	1691	1691	1691	1691	0
501	20241119	125900	54518109	1691	1691	1691	1691	0
502	20241119	125800	54518109	1691	1691	1691	1691	0
503	20241119	125700	54518109	1691	1691	1691	1691	0
504	20241119	125600	54518109	1691	1681	1691	1681	54
505	20241119	125500	54427325	1681	1681	1681	1681	70
506	20241119	125400	54309655	1681	1681	1681	1681	52
507	20241119	125300	54222243	1681	1681	1681	1681	138
508	20241119	125200	53990265	1681	1681	1681	1681	70
509	20241119	125100	53872595	1681	1681	1681	1681	52
510	20241119	125000	53785183	1681	1681	1681	1681	70
511	20241119	124900	53667513	1681	1684	1684	1681	553
512	20241119	124800	52736940	1684	1684	1684	1684	538
513	20241119	124700	51830948	1684	1684	1684	1684	173
514	20241119	124600	51539616	1693	1693	1693	1693	0
515	20241119	124500	51539616	1693	1693	1693	1693	0
516	20241119	124400	51539616	1693	1693	1693	1693	0
517	20241119	124300	51539616	1693	1693	1693	1693	0
518	20241119	124200	51539616	1693	1693	1693	1693	0
519	20241119	124100	51539616	1693	1693	1693	1693	90
520	20241119	124000	51387246	1693	1693	1693	1693	0
521	20241119	123900	51387246	1693	1693	1693	1693	0
522	20241119	123800	51387246	1693	1693	1693	1693	0
523	20241119	123700	51387246	1693	1693	1693	1693	0
524	20241119	123600	51387246	1693	1693	1694	1693	200
525	20241119	123500	51048519	1694	1689	1694	1689	35
526	20241119	123400	50989364	1689	1689	1689	1689	50
527	20241119	123300	50904914	1688	1688	1688	1688	254
528	20241119	123200	50476162	1688	1688	1688	1688	111
529	20241119	123100	50288794	1688	1686	1688	1686	178
530	20241119	123000	49988532	1686	1682	1686	1682	608
531	20241119	122900	48964918	1682	1682	1682	1682	0
532	20241119	122800	48964918	1682	1682	1682	1682	0
533	20241119	122700	48964918	1682	1682	1682	1682	0
534	20241119	122600	48964918	1682	1681	1682	1681	1275
535	20241119	122500	46821641	1681	1681	1681	1681	0
536	20241119	122400	46821641	1681	1681	1681	1681	1
537	20241119	122300	46819960	1681	1681	1681	1681	0
538	20241119	122200	46819960	1681	1681	1681	1681	0
539	20241119	122100	46819960	1681	1681	1681	1681	0
540	20241119	122000	46819960	1681	1681	1681	1681	0
541	20241119	121900	46819960	1681	1681	1681	1681	45
542	20241119	121800	46744315	1683	1683	1683	1683	0
543	20241119	121700	46744315	1683	1683	1683	1683	0
544	20241119	121600	46744315	1683	1682	1683	1682	18
545	20241119	121500	46714038	1682	1682	1682	1682	89
546	20241119	121400	46564340	1682	1679	1682	1679	190
547	20241119	121300	46245288	1679	1679	1679	1679	1
548	20241119	121200	46243609	1679	1679	1679	1679	29
549	20241119	121100	46194918	1680	1680	1680	1680	100
550	20241119	121000	46026918	1680	1680	1680	1680	353
551	20241119	120900	45433878	1681	1681	1681	1681	0
552	20241119	120800	45433878	1681	1681	1681	1681	0
553	20241119	120700	45433878	1681	1681	1681	1681	0
554	20241119	120600	45433878	1681	1681	1681	1681	17
555	20241119	120500	45405301	1681	1681	1681	1681	233
556	20241119	120400	45013628	1681	1681	1681	1681	170
557	20241119	120300	44727858	1683	1683	1683	1683	0
558	20241119	120200	44727858	1683	1683	1683	1683	100
559	20241119	120100	44559558	1683	1683	1683	1683	20
560	20241119	120000	44525898	1683	1682	1683	1682	88
561	20241119	115900	44377829	1682	1682	1683	1682	22
562	20241119	115800	44340807	1683	1682	1683	1682	205
563	20241119	115700	43995828	1682	1681	1682	1681	328
564	20241119	115600	43444149	1681	1678	1681	1678	106
565	20241119	115500	43266170	1678	1678	1678	1678	72
566	20241119	115400	43145354	1678	1678	1678	1678	54
567	20241119	115300	43054742	1678	1677	1678	1677	141
568	20241119	115200	42818266	1677	1677	1677	1677	0
569	20241119	115100	42818266	1677	1677	1677	1677	65
570	20241119	115000	42709261	1676	1674	1676	1674	114
571	20241119	114900	42518304	1673	1671	1673	1671	56
572	20241119	114800	42424689	1667	1667	1667	1667	232
573	20241119	114700	42037945	1667	1667	1667	1667	285
574	20241119	114600	41562850	1667	1667	1667	1667	1
575	20241119	114500	41561183	1667	1667	1667	1666	12
576	20241119	114400	41541185	1667	1667	1667	1667	157
577	20241119	114300	41279466	1672	1672	1672	1672	0
578	20241119	114200	41279466	1672	1672	1672	1672	0
579	20241119	114100	41279466	1672	1672	1672	1672	1
580	20241119	114000	41277794	1668	1667	1668	1667	310
581	20241119	113900	40761007	1667	1672	1672	1667	557
582	20241119	113800	39831920	1672	1672	1672	1672	0
583	20241119	113700	39831920	1672	1672	1672	1672	0
584	20241119	113600	39831920	1672	1672	1672	1672	0
585	20241119	113500	39831920	1672	1672	1672	1672	211
586	20241119	113400	39479128	1672	1672	1672	1672	0
587	20241119	113300	39479128	1672	1672	1672	1672	0
588	20241119	113200	39479128	1672	1672	1672	1672	0
589	20241119	113100	39479128	1672	1671	1672	1671	373
590	20241119	113000	38855601	1672	1672	1672	1672	0
591	20241119	112900	38855601	1672	1672	1672	1672	0
592	20241119	112800	38855601	1672	1672	1672	1672	0
593	20241119	112700	38855601	1672	1668	1672	1668	297
594	20241119	112600	38360201	1668	1668	1668	1668	0
595	20241119	112500	38360201	1668	1668	1668	1668	0
596	20241119	112400	38360201	1668	1668	1668	1668	1
597	20241119	112300	38358533	1668	1668	1668	1668	52
598	20241119	112200	38271797	1668	1668	1668	1668	52
599	20241119	112100	38185061	1668	1669	1669	1668	53
600	20241119	112000	38096646	1668	1668	1668	1668	365
601	20241119	111900	37487826	1668	1668	1668	1668	0
602	20241119	111800	37487826	1668	1668	1668	1668	0
603	20241119	111700	37487826	1668	1668	1668	1668	0
604	20241119	111600	37487826	1668	1668	1668	1668	1
605	20241119	111500	37486158	1668	1668	1668	1668	10
606	20241119	111400	37469478	1668	1668	1668	1668	95
607	20241119	111300	37311018	1668	1668	1668	1668	70
608	20241119	111200	37194258	1668	1668	1668	1668	53
609	20241119	111100	37105854	1668	1668	1668	1668	70
610	20241119	111000	36989094	1668	1668	1668	1668	69
611	20241119	110900	36874002	1668	1668	1668	1668	35
612	20241119	110800	36815622	1668	1668	1668	1668	97
613	20241119	110700	36653826	1668	1668	1668	1668	111
614	20241119	110600	36468678	1668	1668	1668	1668	0
615	20241119	110500	36468678	1668	1668	1668	1668	151
616	20241119	110400	36216810	1668	1668	1668	1668	2
617	20241119	110300	36213474	1668	1669	1669	1668	139
618	20241119	110200	35981591	1670	1670	1670	1670	31
619	20241119	110100	35929821	1670	1669	1670	1669	157
620	20241119	110000	35667733	1670	1670	1670	1670	12
621	20241119	105900	35647693	1667	1667	1667	1667	83
622	20241119	105800	35509332	1667	1667	1667	1667	107
623	20241119	105700	35330963	1667	1667	1667	1667	7
624	20241119	105600	35319294	1668	1668	1668	1668	119
625	20241119	105500	35120802	1668	1668	1668	1668	19
626	20241119	105400	35089110	1668	1671	1671	1668	156
627	20241119	105300	34828878	1672	1671	1672	1671	67
628	20241119	105200	34716887	1671	1671	1671	1671	133
629	20241119	105100	34494644	1670	1671	1671	1670	66
630	20241119	105000	34384422	1670	1670	1670	1670	66
631	20241119	104900	34274202	1670	1670	1670	1670	50
632	20241119	104800	34190702	1670	1670	1671	1670	586
633	20241119	104700	33212081	1670	1671	1671	1670	50
634	20241119	104600	33128580	1669	1669	1669	1669	0
635	20241119	104500	33128580	1669	1669	1669	1669	0
636	20241119	104400	33128580	1669	1669	1669	1669	0
637	20241119	104300	33128580	1669	1671	1671	1669	300
638	20241119	104200	32627653	1676	1676	1676	1676	0
639	20241119	104100	32627653	1676	1676	1676	1676	0
640	20241119	104000	32627653	1676	1676	1676	1676	0
641	20241119	103900	32627653	1676	1676	1676	1676	0
642	20241119	103800	32627653	1676	1676	1676	1676	5
643	20241119	103700	32619273	1676	1676	1676	1676	20
644	20241119	103600	32585753	1676	1676	1676	1676	0
645	20241119	103500	32585753	1676	1676	1676	1676	0
646	20241119	103400	32585753	1676	1676	1676	1676	0
647	20241119	103300	32585753	1676	1676	1676	1676	0
648	20241119	103200	32585753	1676	1676	1676	1676	0
649	20241119	103100	32585753	1676	1676	1676	1676	92
650	20241119	103000	32431561	1677	1677	1677	1677	0
651	20241119	102900	32431561	1677	1677	1677	1677	1
652	20241119	102800	32429884	1680	1680	1680	1680	0
653	20241119	102700	32429884	1680	1680	1680	1680	10
654	20241119	102600	32413084	1669	1673	1673	1669	214
655	20241119	102500	32055751	1681	1681	1681	1681	0
656	20241119	102400	32055751	1681	1681	1681	1681	0
657	20241119	102300	32055751	1681	1681	1681	1681	31
658	20241119	102200	32003640	1679	1678	1679	1678	300
659	20241119	102100	31500031	1679	1679	1679	1679	0
660	20241119	102000	31500031	1679	1679	1679	1679	0
661	20241119	101900	31500031	1679	1679	1679	1679	1
662	20241119	101800	31498352	1674	1674	1674	1674	0
663	20241119	101700	31498352	1674	1674	1674	1674	0
664	20241119	101600	31498352	1674	1675	1675	1674	168
665	20241119	101500	31217102	1674	1674	1674	1674	0
666	20241119	101400	31217102	1674	1674	1674	1674	0
667	20241119	101300	31217102	1674	1674	1674	1674	639
668	20241119	101200	30147416	1681	1681	1681	1681	342
669	20241119	101100	29572514	1681	1681	1681	1681	150
670	20241119	101000	29320364	1681	1681	1681	1681	653
671	20241119	100900	28222671	1670	1674	1674	1670	500
672	20241119	100800	27386629	1681	1681	1681	1681	0
673	20241119	100700	27386629	1681	1681	1681	1681	0
674	20241119	100600	27386629	1681	1681	1681	1681	9
675	20241119	100500	27371500	1681	1681	1681	1681	0
676	20241119	100400	27371500	1681	1681	1681	1681	0
677	20241119	100300	27371500	1681	1681	1681	1681	3
678	20241119	100200	27366457	1673	1675	1675	1673	300
679	20241119	100100	26864554	1673	1673	1673	1673	0
680	20241119	100000	26864554	1673	1677	1677	1673	764
681	20241119	095900	25584753	1677	1677	1677	1677	30
682	20241119	095800	25534443	1675	1675	1675	1675	0
683	20241119	095700	25534443	1675	1677	1677	1675	1068
684	20241119	095600	23744247	1678	1679	1680	1678	161
685	20241119	095500	23473872	1679	1683	1683	1679	29
686	20241119	095400	23425147	1683	1683	1683	1683	1
687	20241119	095300	23423464	1684	1686	1686	1684	7
688	20241119	095200	23411670	1687	1686	1687	1685	3
689	20241119	095100	23406612	1684	1685	1685	1682	9
690	20241119	095000	23391466	1687	1687	1687	1687	1
691	20241119	094900	23389779	1689	1689	1689	1689	0
692	20241119	094800	23389779	1689	1689	1689	1689	0
693	20241119	094700	23389779	1689	1689	1689	1689	0
694	20241119	094600	23389779	1689	1689	1689	1689	0
695	20241119	094500	23389779	1689	1689	1689	1689	0
696	20241119	094400	23389779	1689	1689	1689	1689	0
697	20241119	094300	23389779	1689	1689	1689	1689	5
698	20241119	094200	23381334	1689	1689	1689	1689	1
699	20241119	094100	23379645	1679	1680	1680	1679	10
700	20241119	094000	23362850	1679	1679	1679	1679	0
701	20241119	093900	23362850	1679	1685	1685	1679	15
702	20241119	093800	23337605	1687	1687	1687	1687	1
703	20241119	093700	23335918	1675	1675	1675	1675	0
704	20241119	093600	23335918	1675	1675	1675	1675	0
705	20241119	093500	23335918	1675	1675	1675	1675	0
706	20241119	093400	23335918	1675	1675	1675	1675	0
707	20241119	093300	23335918	1675	1675	1675	1675	0
708	20241119	093200	23335918	1675	1686	1686	1675	5
709	20241119	093100	23327507	1690	1690	1690	1690	1
710	20241119	093000	23325817	1694	1701	1701	1694	3281
711	20241119	092900	17746652	1701	1704	1704	1701	369
712	20241119	092800	17118399	1710	1710	1710	1710	0
713	20241119	092700	17118399	1710	1710	1710	1710	0
714	20241119	092600	17118399	1710	1709	1710	1709	200
715	20241119	092500	16776588	1710	1710	1710	1710	1
716	20241119	092400	16774878	1720	1720	1720	1720	0
717	20241119	092300	16774878	1720	1720	1720	1720	0
718	20241119	092200	16774878	1720	1720	1720	1720	0
719	20241119	092100	16774878	1720	1704	1720	1704	322
720	20241119	092000	16223945	1710	1710	1710	1710	850
721	20241119	091900	14770445	1710	1710	1710	1710	150
722	20241119	091800	14513945	1710	1710	1710	1710	200
723	20241119	091700	14171945	1726	1726	1726	1726	0
724	20241119	091600	14171945	1726	1712	1726	1710	460
725	20241119	091500	13385197	1722	1725	1726	1722	242
726	20241119	091400	12968377	1725	1720	1725	1720	73
727	20241119	091300	12842527	1718	1718	1718	1718	5
728	20241119	091200	12833937	1710	1710	1717	1710	231
729	20241119	091100	12438862	1715	1710	1715	1710	8
730	20241119	091000	12425157	1710	1711	1711	1710	201
731	20241119	090900	12081247	1714	1705	1714	1705	992
732	20241119	090800	10383723	1705	1705	1705	1705	297
733	20241119	090700	9877338	1705	1698	1705	1698	599
734	20241119	090600	8857247	1698	1704	1704	1698	2366
735	20241119	090500	4833949	1704	1712	1712	1704	258
736	20241119	090400	4393333	1708	1709	1709	1708	10
737	20241119	090300	4376248	1712	1712	1712	1712	1
738	20241119	090200	4374536	1709	1709	1709	1709	400
739	20241119	090100	3690936	1725	1725	1725	1725	30
740	20241119	090000	3639186	1725	1728	1728	1725	2108