KissMeData/009730/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	185200	1553757394	1162	1162	1162	1162	12865
3	20241119	185100	1553757394	1162	1162	1162	1162	0
4	20241119	185000	1553757394	1162	1162	1162	1162	0
5	20241119	184900	1553757394	1162	1162	1162	1162	0
6	20241119	184800	1553757394	1162	1162	1162	1162	0
7	20241119	184700	1553757394	1162	1162	1162	1162	0
8	20241119	184600	1553757394	1162	1162	1162	1162	0
9	20241119	184500	1553757394	1162	1162	1162	1162	0
10	20241119	184400	1553757394	1162	1162	1162	1162	0
11	20241119	184300	1553757394	1162	1162	1162	1162	0
12	20241119	184200	1553757394	1162	1162	1162	1162	0
13	20241119	184100	1553757394	1162	1162	1162	1162	0
14	20241119	184000	1553757394	1162	1162	1162	1162	0
15	20241119	183900	1553757394	1162	1162	1162	1162	0
16	20241119	183800	1553757394	1162	1162	1162	1162	0
17	20241119	183700	1553757394	1162	1162	1162	1162	0
18	20241119	183600	1553757394	1162	1162	1162	1162	0
19	20241119	183500	1553757394	1162	1162	1162	1162	0
20	20241119	183400	1553757394	1162	1162	1162	1162	0
21	20241119	183300	1553757394	1162	1162	1162	1162	0
22	20241119	183200	1553757394	1162	1162	1162	1162	0
23	20241119	183100	1553757394	1162	1162	1162	1162	0
24	20241119	183000	1553757394	1162	1162	1162	1162	0
25	20241119	182900	1553757394	1162	1162	1162	1162	0
26	20241119	182800	1553757394	1162	1162	1162	1162	0
27	20241119	182700	1553757394	1162	1162	1162	1162	0
28	20241119	182600	1553757394	1162	1162	1162	1162	0
29	20241119	182500	1553757394	1162	1162	1162	1162	0
30	20241119	182400	1553757394	1162	1162	1162	1162	0
31	20241119	182300	1553757394	1162	1162	1162	1162	0
32	20241119	182200	1553757394	1162	1162	1162	1162	12865
33	20241119	182100	1553757394	1162	1162	1162	1162	0
34	20241119	182000	1553757394	1162	1162	1162	1162	0
35	20241119	181900	1553757394	1162	1162	1162	1162	0
36	20241119	181800	1553757394	1162	1162	1162	1162	0
37	20241119	181700	1553757394	1162	1162	1162	1162	0
38	20241119	181600	1553757394	1162	1162	1162	1162	0
39	20241119	181500	1553757394	1162	1162	1162	1162	0
40	20241119	181400	1553757394	1162	1162	1162	1162	0
41	20241119	181300	1553757394	1162	1162	1162	1162	0
42	20241119	181200	1553757394	1162	1162	1162	1162	0
43	20241119	181100	1553757394	1162	1162	1162	1162	0
44	20241119	181000	1553757394	1162	1162	1162	1162	0
45	20241119	180900	1553757394	1162	1162	1162	1162	0
46	20241119	180800	1553757394	1162	1162	1162	1162	0
47	20241119	180700	1553757394	1162	1162	1162	1162	0
48	20241119	180600	1553757394	1162	1162	1162	1162	0
49	20241119	180500	1553757394	1162	1162	1162	1162	0
50	20241119	180400	1553757394	1162	1162	1162	1162	0
51	20241119	180300	1553757394	1162	1162	1162	1162	0
52	20241119	180200	1553757394	1162	1162	1162	1162	0
53	20241119	180100	1553757394	1162	1162	1162	1162	0
54	20241119	180000	1553757394	1162	1162	1162	1162	0
55	20241119	175900	1553757394	1162	1162	1162	1162	0
56	20241119	175800	1553757394	1162	1162	1162	1162	0
57	20241119	175700	1553757394	1162	1162	1162	1162	0
58	20241119	175600	1553757394	1162	1162	1162	1162	0
59	20241119	175500	1553757394	1162	1162	1162	1162	0
60	20241119	175400	1553757394	1162	1162	1162	1162	0
61	20241119	175300	1553757394	1162	1162	1162	1162	0
62	20241119	175200	1553757394	1162	1162	1162	1162	12865
63	20241119	175100	1553757394	1162	1162	1162	1162	0
64	20241119	175000	1553757394	1162	1162	1162	1162	0
65	20241119	174900	1553757394	1162	1162	1162	1162	0
66	20241119	174800	1553757394	1162	1162	1162	1162	0
67	20241119	174700	1553757394	1162	1162	1162	1162	0
68	20241119	174600	1553757394	1162	1162	1162	1162	0
69	20241119	174500	1553757394	1162	1162	1162	1162	0
70	20241119	174400	1553757394	1162	1162	1162	1162	0
71	20241119	174300	1553757394	1162	1162	1162	1162	0
72	20241119	174200	1553757394	1162	1162	1162	1162	0
73	20241119	174100	1553757394	1162	1162	1162	1162	0
74	20241119	174000	1553757394	1162	1162	1162	1162	0
75	20241119	173900	1553757394	1162	1162	1162	1162	0
76	20241119	173800	1553757394	1162	1162	1162	1162	0
77	20241119	173700	1553757394	1162	1162	1162	1162	0
78	20241119	173600	1553757394	1162	1162	1162	1162	0
79	20241119	173500	1553757394	1162	1162	1162	1162	0
80	20241119	173400	1553757394	1162	1162	1162	1162	0
81	20241119	173300	1553757394	1162	1162	1162	1162	0
82	20241119	173200	1553757394	1162	1162	1162	1162	0
83	20241119	173100	1553757394	1162	1162	1162	1162	0
84	20241119	173000	1553757394	1162	1162	1162	1162	0
85	20241119	172900	1553757394	1162	1162	1162	1162	0
86	20241119	172800	1553757394	1162	1162	1162	1162	0
87	20241119	172700	1553757394	1162	1162	1162	1162	0
88	20241119	172600	1553757394	1162	1162	1162	1162	0
89	20241119	172500	1553757394	1162	1162	1162	1162	0
90	20241119	172400	1553757394	1162	1162	1162	1162	0
91	20241119	172300	1553757394	1162	1162	1162	1162	0
92	20241119	172200	1553757394	1162	1162	1162	1162	12865
93	20241119	172100	1553757394	1162	1162	1162	1162	0
94	20241119	172000	1553757394	1162	1162	1162	1162	0
95	20241119	171900	1553757394	1162	1162	1162	1162	0
96	20241119	171800	1553757394	1162	1162	1162	1162	0
97	20241119	171700	1553757394	1162	1162	1162	1162	0
98	20241119	171600	1553757394	1162	1162	1162	1162	0
99	20241119	171500	1553757394	1162	1162	1162	1162	0
100	20241119	171400	1553757394	1162	1162	1162	1162	0
101	20241119	171300	1553757394	1162	1162	1162	1162	0
102	20241119	171200	1553757394	1162	1162	1162	1162	0
103	20241119	171100	1553757394	1162	1162	1162	1162	0
104	20241119	171000	1553757394	1162	1162	1162	1162	0
105	20241119	170900	1553757394	1162	1162	1162	1162	0
106	20241119	170800	1553757394	1162	1162	1162	1162	0
107	20241119	170700	1553757394	1162	1162	1162	1162	0
108	20241119	170600	1553757394	1162	1162	1162	1162	0
109	20241119	170500	1553757394	1162	1162	1162	1162	0
110	20241119	170400	1553757394	1162	1162	1162	1162	0
111	20241119	170300	1553757394	1162	1162	1162	1162	0
112	20241119	170200	1553757394	1162	1162	1162	1162	0
113	20241119	170100	1553757394	1162	1162	1162	1162	0
114	20241119	170000	1553757394	1162	1162	1162	1162	0
115	20241119	165900	1553757394	1162	1162	1162	1162	0
116	20241119	165800	1553757394	1162	1162	1162	1162	0
117	20241119	165700	1553757394	1162	1162	1162	1162	0
118	20241119	165600	1553757394	1162	1162	1162	1162	0
119	20241119	165500	1553757394	1162	1162	1162	1162	0
120	20241119	165400	1553757394	1162	1162	1162	1162	0
121	20241119	165300	1553757394	1162	1162	1162	1162	0
122	20241119	165200	1553757394	1162	1162	1162	1162	12865
123	20241119	165100	1553757394	1162	1162	1162	1162	0
124	20241119	165000	1553757394	1162	1162	1162	1162	0
125	20241119	164900	1553757394	1162	1162	1162	1162	0
126	20241119	164800	1553757394	1162	1162	1162	1162	0
127	20241119	164700	1553757394	1162	1162	1162	1162	0
128	20241119	164600	1553757394	1162	1162	1162	1162	0
129	20241119	164500	1553757394	1162	1162	1162	1162	0
130	20241119	164400	1553757394	1162	1162	1162	1162	0
131	20241119	164300	1553757394	1162	1162	1162	1162	0
132	20241119	164200	1553757394	1162	1162	1162	1162	0
133	20241119	164100	1553757394	1162	1162	1162	1162	0
134	20241119	164000	1553757394	1162	1162	1162	1162	0
135	20241119	163900	1553757394	1162	1162	1162	1162	0
136	20241119	163800	1553757394	1162	1162	1162	1162	0
137	20241119	163700	1553757394	1162	1162	1162	1162	0
138	20241119	163600	1553757394	1162	1162	1162	1162	0
139	20241119	163500	1553757394	1162	1162	1162	1162	0
140	20241119	163400	1553757394	1162	1162	1162	1162	0
141	20241119	163300	1553757394	1162	1162	1162	1162	0
142	20241119	163200	1553757394	1162	1162	1162	1162	0
143	20241119	163100	1553757394	1162	1162	1162	1162	0
144	20241119	163000	1553757394	1162	1162	1162	1162	0
145	20241119	162900	1553757394	1162	1162	1162	1162	0
146	20241119	162800	1553757394	1162	1162	1162	1162	0
147	20241119	162700	1553757394	1162	1162	1162	1162	0
148	20241119	162600	1553757394	1162	1162	1162	1162	0
149	20241119	162500	1553757394	1162	1162	1162	1162	0
150	20241119	162400	1553757394	1162	1162	1162	1162	0
151	20241119	162300	1553757394	1162	1162	1162	1162	0
152	20241119	162200	1553757394	1162	1162	1162	1162	12865
153	20241119	162100	1553757394	1162	1162	1162	1162	0
154	20241119	162000	1553757394	1162	1162	1162	1162	0
155	20241119	161900	1553757394	1162	1162	1162	1162	0
156	20241119	161800	1553757394	1162	1162	1162	1162	0
157	20241119	161700	1553757394	1162	1162	1162	1162	0
158	20241119	161600	1553757394	1162	1162	1162	1162	0
159	20241119	161500	1553757394	1162	1162	1162	1162	0
160	20241119	161400	1553757394	1162	1162	1162	1162	0
161	20241119	161300	1553757394	1162	1162	1162	1162	0
162	20241119	161200	1553757394	1162	1162	1162	1162	0
163	20241119	161100	1553757394	1162	1162	1162	1162	0
164	20241119	161000	1553757394	1162	1162	1162	1162	0
165	20241119	160900	1553757394	1162	1162	1162	1162	0
166	20241119	160800	1553757394	1162	1162	1162	1162	0
167	20241119	160700	1553757394	1162	1162	1162	1162	0
168	20241119	160600	1553757394	1162	1162	1162	1162	0
169	20241119	160500	1553757394	1162	1162	1162	1162	0
170	20241119	160400	1553757394	1162	1162	1162	1162	0
171	20241119	160300	1553757394	1162	1162	1162	1162	0
172	20241119	160200	1553757394	1162	1162	1162	1162	0
173	20241119	160100	1553757394	1162	1162	1162	1162	0
174	20241119	160000	1553757394	1162	1162	1162	1162	0
175	20241119	155900	1553757394	1162	1162	1162	1162	0
176	20241119	155800	1553757394	1162	1162	1162	1162	0
177	20241119	155700	1553757394	1162	1162	1162	1162	0
178	20241119	155600	1553757394	1162	1162	1162	1162	0
179	20241119	155500	1553757394	1162	1162	1162	1162	0
180	20241119	155400	1553757394	1162	1162	1162	1162	0
181	20241119	155300	1553757394	1162	1162	1162	1162	0
182	20241119	155200	1553757394	1162	1162	1162	1162	12865
183	20241119	155100	1553757394	1162	1162	1162	1162	0
184	20241119	155000	1553757394	1162	1162	1162	1162	0
185	20241119	154900	1553757394	1162	1162	1162	1162	0
186	20241119	154800	1553757394	1162	1162	1162	1162	0
187	20241119	154700	1553757394	1162	1162	1162	1162	0
188	20241119	154600	1553757394	1162	1162	1162	1162	0
189	20241119	154500	1553757394	1162	1162	1162	1162	0
190	20241119	154400	1553757394	1162	1162	1162	1162	0
191	20241119	154300	1553757394	1162	1162	1162	1162	0
192	20241119	154200	1553757394	1162	1162	1162	1162	0
193	20241119	154100	1553757394	1162	1162	1162	1162	0
194	20241119	154000	1553757394	1162	1162	1162	1162	0
195	20241119	153900	1553757394	1162	1162	1162	1162	0
196	20241119	153800	1553757394	1162	1162	1162	1162	0
197	20241119	153700	1553757394	1162	1162	1162	1162	0
198	20241119	153600	1553757394	1162	1162	1162	1162	0
199	20241119	153500	1553757394	1162	1162	1162	1162	0
200	20241119	153400	1553757394	1162	1162	1162	1162	0
201	20241119	153300	1553757394	1162	1162	1162	1162	0
202	20241119	153200	1553757394	1162	1162	1162	1162	0
203	20241119	153100	1553757394	1162	1162	1162	1162	0
204	20241119	153000	1553757394	1162	1162	1162	1162	12865
205	20241119	152900	1538808264	1162	1162	1162	1162	0
206	20241119	152800	1538808264	1162	1162	1162	1162	0
207	20241119	152700	1538808264	1162	1162	1162	1162	0
208	20241119	152600	1538808264	1162	1162	1162	1162	0
209	20241119	152500	1538808264	1162	1162	1162	1162	0
210	20241119	152400	1538808264	1162	1162	1162	1162	0
211	20241119	152300	1538808264	1162	1162	1162	1162	0
212	20241119	152200	1538808264	1162	1162	1162	1162	0
213	20241119	152100	1538808264	1162	1162	1162	1162	0
214	20241119	152000	1538808264	1162	1162	1162	1162	0
215	20241119	151900	1538808264	1162	1159	1162	1159	4200
216	20241119	151800	1533932410	1159	1158	1159	1158	2557
217	20241119	151700	1530969216	1158	1156	1158	1156	5240
218	20241119	151600	1524905752	1158	1157	1159	1157	1631
219	20241119	151500	1523018671	1157	1156	1157	1156	1334
220	20241119	151400	1521475704	1157	1157	1157	1157	627
221	20241119	151300	1520750265	1159	1156	1159	1156	226
222	20241119	151200	1520488751	1155	1155	1155	1154	5033
223	20241119	151100	1514676129	1155	1161	1161	1155	7801
224	20241119	151000	1505659459	1161	1157	1161	1157	103
225	20241119	150900	1505539888	1157	1162	1162	1157	1151
226	20241119	150800	1504208130	1158	1158	1158	1158	2080
227	20241119	150700	1501799490	1159	1159	1159	1159	1140
228	20241119	150600	1500478230	1159	1159	1159	1159	11
229	20241119	150500	1500465481	1158	1162	1162	1158	3769
230	20241119	150400	1496096795	1160	1162	1162	1160	1969
231	20241119	150300	1493811355	1160	1164	1164	1158	2078
232	20241119	150200	1491400800	1164	1165	1165	1164	782
233	20241119	150100	1490490072	1165	1165	1165	1164	3788
234	20241119	150000	1486078252	1165	1166	1166	1165	420
235	20241119	145900	1485588928	1167	1166	1168	1166	136
236	20241119	145800	1485430191	1166	1165	1166	1165	811
237	20241119	145700	1484485371	1165	1163	1165	1163	1692
238	20241119	145600	1482515864	1162	1164	1164	1162	201
239	20241119	145500	1482282132	1164	1163	1164	1162	854
240	20241119	145400	1481288688	1163	1160	1163	1160	3217
241	20241119	145300	1477550496	1160	1160	1160	1160	43
242	20241119	145200	1477500616	1160	1157	1160	1157	2833
243	20241119	145100	1474218994	1158	1159	1159	1158	1137
244	20241119	145000	1472901240	1159	1158	1159	1157	12258
245	20241119	144900	1458718530	1158	1158	1158	1158	2530
246	20241119	144800	1455788790	1158	1159	1159	1158	8798
247	20241119	144700	1445599747	1159	1160	1160	1159	161
248	20241119	144600	1445413103	1160	1162	1162	1159	328
249	20241119	144500	1445032560	1162	1161	1162	1160	29
250	20241119	144400	1444998899	1161	1160	1161	1159	1899
251	20241119	144300	1442797397	1160	1159	1160	1159	80
252	20241119	144200	1442704647	1159	1161	1161	1158	11858
253	20241119	144100	1428964297	1159	1160	1160	1159	7003
254	20241119	144000	1420847815	1163	1160	1163	1160	4267
255	20241119	143900	1415894505	1160	1158	1160	1158	4107
256	20241119	143800	1411134586	1158	1161	1162	1158	3767
257	20241119	143700	1406765982	1158	1161	1162	1158	1603
258	20241119	143600	1404906000	1159	1161	1161	1159	4552
259	20241119	143500	1399629829	1159	1160	1162	1159	855
260	20241119	143400	1398638767	1162	1163	1163	1160	255
261	20241119	143300	1398342913	1161	1163	1163	1159	2666
262	20241119	143200	1395247581	1163	1162	1163	1162	1030
263	20241119	143100	1394050701	1163	1159	1163	1157	3400
264	20241119	143000	1390106484	1163	1159	1163	1159	3661
265	20241119	142900	1385856741	1159	1159	1164	1158	8402
266	20241119	142800	1376120259	1159	1159	1159	1158	8116
267	20241119	142700	1366713905	1159	1162	1162	1159	2746
268	20241119	142600	1363529053	1164	1162	1164	1162	420
269	20241119	142500	1363041011	1163	1158	1163	1158	4476
270	20241119	142400	1357835523	1157	1158	1159	1157	12820
271	20241119	142300	1342991039	1158	1161	1161	1157	44575
272	20241119	142200	1291294824	1162	1162	1162	1162	18389
273	20241119	142100	1269926806	1163	1164	1164	1163	12578
274	20241119	142000	1255296946	1164	1164	1164	1164	925
275	20241119	141900	1254220246	1164	1164	1165	1164	2104
276	20241119	141800	1251771179	1164	1166	1166	1164	301
277	20241119	141700	1251420595	1167	1164	1167	1164	2005
278	20241119	141600	1249086760	1163	1168	1168	1163	438
279	20241119	141500	1248575676	1163	1168	1168	1163	801
280	20241119	141400	1247644108	1163	1167	1167	1163	501
281	20241119	141300	1247061123	1167	1164	1167	1164	3099
282	20241119	141200	1243450691	1165	1165	1165	1165	0
283	20241119	141100	1243450691	1165	1164	1166	1164	1005
284	20241119	141000	1242279865	1166	1166	1166	1166	2000
285	20241119	140900	1239947865	1167	1167	1167	1167	3
286	20241119	140800	1239944364	1168	1168	1168	1168	9546
287	20241119	140700	1228794636	1168	1164	1169	1163	3376
288	20241119	140600	1224863159	1165	1164	1168	1164	538
289	20241119	140500	1224234925	1168	1168	1168	1168	1312
290	20241119	140400	1222702509	1163	1168	1168	1163	1740
291	20241119	140300	1220671249	1168	1168	1168	1168	155
292	20241119	140200	1220490209	1170	1170	1170	1170	15
293	20241119	140100	1220472659	1170	1169	1170	1169	5200
294	20241119	140000	1214388859	1170	1165	1170	1163	5356
295	20241119	135900	1208151885	1168	1168	1168	1168	2500
296	20241119	135800	1205231885	1168	1168	1168	1168	2
297	20241119	135700	1205229549	1163	1164	1164	1163	4112
298	20241119	135600	1200447143	1164	1171	1171	1164	10975
299	20241119	135500	1187657140	1172	1170	1172	1170	1000
300	20241119	135400	1186486322	1170	1166	1172	1166	3547
301	20241119	135300	1182345250	1167	1170	1170	1167	1061
302	20241119	135200	1181104250	1167	1168	1168	1167	1849
303	20241119	135100	1178945711	1172	1174	1174	1168	1003
304	20241119	135000	1177769782	1168	1170	1173	1167	1205
305	20241119	134900	1176357593	1170	1170	1170	1170	217
306	20241119	134800	1176103703	1170	1170	1170	1170	4
307	20241119	134700	1176099023	1166	1166	1166	1166	2470
308	20241119	134600	1173219003	1165	1163	1165	1163	692
309	20241119	134500	1172414059	1163	1165	1166	1163	12648
310	20241119	134400	1157699278	1165	1166	1166	1164	7608
311	20241119	134300	1148840786	1166	1165	1166	1165	15457
312	20241119	134200	1130831093	1166	1166	1167	1166	9947
313	20241119	134100	1119232840	1166	1168	1168	1166	1076
314	20241119	134000	1117977218	1167	1168	1168	1167	724
315	20241119	133900	1117132288	1167	1167	1167	1167	266
316	20241119	133800	1116821866	1170	1170	1170	1170	0
317	20241119	133700	1116821866	1170	1170	1170	1170	0
318	20241119	133600	1116821866	1170	1170	1170	1170	0
319	20241119	133500	1116821866	1170	1167	1170	1167	663
320	20241119	133400	1116047563	1167	1167	1167	1167	3557
321	20241119	133300	1111896544	1167	1170	1170	1167	15101
322	20241119	133200	1094264840	1169	1169	1169	1169	39
323	20241119	133100	1094219249	1169	1170	1170	1169	1745
324	20241119	133000	1092177706	1170	1170	1170	1170	0
325	20241119	132900	1092177706	1170	1170	1170	1170	20
326	20241119	132800	1092154306	1174	1174	1174	1174	602
327	20241119	132700	1091447558	1174	1171	1174	1170	44
328	20241119	132600	1091395999	1171	1171	1171	1171	100
329	20241119	132500	1091278899	1170	1170	1170	1170	0
330	20241119	132400	1091278899	1170	1170	1170	1170	0
331	20241119	132300	1091278899	1170	1170	1170	1170	383
332	20241119	132200	1090830789	1169	1169	1169	1169	0
333	20241119	132100	1090830789	1169	1170	1170	1169	29
334	20241119	132000	1090796860	1169	1169	1169	1169	0
335	20241119	131900	1090796860	1169	1168	1169	1168	1454
336	20241119	131800	1089097438	1167	1168	1168	1167	3111
337	20241119	131700	1085465616	1169	1170	1170	1169	360
338	20241119	131600	1085044771	1170	1171	1171	1170	3557
339	20241119	131500	1080883015	1171	1174	1174	1171	118
340	20241119	131400	1080744783	1174	1174	1174	1174	299
341	20241119	131300	1080393757	1174	1174	1174	1174	12
342	20241119	131200	1080379669	1174	1174	1174	1174	0
343	20241119	131100	1080379669	1174	1174	1174	1174	1300
344	20241119	131000	1078853469	1174	1173	1174	1173	3546
345	20241119	130900	1074693999	1167	1168	1168	1167	3734
346	20241119	130800	1070335321	1167	1167	1167	1167	0
347	20241119	130700	1070335321	1167	1168	1168	1167	2701
348	20241119	130600	1067183249	1167	1169	1169	1167	351
349	20241119	130500	1066773382	1169	1169	1169	1169	0
350	20241119	130400	1066773382	1169	1169	1169	1169	1116
351	20241119	130300	1065468778	1166	1166	1166	1166	543
352	20241119	130200	1064835640	1166	1167	1167	1166	2060
353	20241119	130100	1062433160	1166	1168	1168	1166	1883
354	20241119	130000	1060235780	1167	1169	1169	1167	181
355	20241119	125900	1060024235	1169	1169	1169	1169	2
356	20241119	125800	1060021897	1169	1170	1170	1168	1033
357	20241119	125700	1058815150	1171	1172	1172	1171	6
358	20241119	125600	1058808119	1166	1167	1167	1166	8438
359	20241119	125500	1048969211	1166	1168	1168	1166	10012
360	20241119	125400	1037287616	1168	1168	1168	1168	0
361	20241119	125300	1037287616	1168	1168	1168	1167	2388
362	20241119	125200	1034499600	1169	1172	1172	1169	1321
363	20241119	125100	1032955051	1168	1169	1172	1168	533
364	20241119	125000	1032332039	1169	1169	1169	1167	1404
365	20241119	124900	1030691710	1168	1169	1169	1168	768
366	20241119	124800	1029794666	1168	1169	1169	1168	1000
367	20241119	124700	1028626566	1168	1170	1170	1167	2951
368	20241119	124600	1025181579	1170	1170	1173	1168	8564
369	20241119	124500	1015171695	1170	1171	1171	1170	3647
370	20241119	124400	1010903786	1176	1176	1176	1176	0
371	20241119	124300	1010903786	1176	1171	1176	1171	124
372	20241119	124200	1010758542	1171	1177	1177	1171	652
373	20241119	124100	1009994486	1177	1173	1177	1173	304
374	20241119	124000	1009637556	1172	1173	1173	1172	1041
375	20241119	123900	1008416485	1172	1172	1172	1172	638
376	20241119	123800	1007668749	1170	1171	1171	1170	871
377	20241119	123700	1006649479	1171	1171	1171	1170	2118
378	20241119	123600	1004169417	1172	1171	1172	1171	2577
379	20241119	123500	1001149191	1171	1171	1171	1171	1074
380	20241119	123400	999891537	1171	1171	1171	1171	229
381	20241119	123300	999623378	1170	1170	1170	1170	1700
382	20241119	123200	997634378	1170	1171	1172	1170	763
383	20241119	123100	996741317	1170	1170	1170	1170	0
384	20241119	123000	996741317	1170	1170	1170	1170	280
385	20241119	122900	996413717	1170	1172	1172	1170	222
386	20241119	122800	996153553	1171	1170	1171	1170	53
387	20241119	122700	996091491	1169	1169	1169	1169	0
388	20241119	122600	996091491	1169	1169	1169	1169	425
389	20241119	122500	995594666	1168	1168	1168	1168	138
390	20241119	122400	995433482	1168	1172	1172	1168	47
391	20241119	122300	995378438	1172	1168	1172	1168	610
392	20241119	122200	994665538	1168	1169	1169	1168	2049
393	20241119	122100	992271036	1168	1168	1168	1168	439
394	20241119	122000	991758284	1168	1168	1168	1168	2224
395	20241119	121900	989160652	1168	1167	1168	1167	1694
396	20241119	121800	987183326	1167	1171	1171	1167	42150
397	20241119	121700	937907286	1171	1173	1173	1171	3637
398	20241119	121600	933645089	1173	1173	1173	1173	1100
399	20241119	121500	932354789	1176	1173	1176	1173	119
400	20241119	121400	932215193	1178	1173	1178	1173	325
401	20241119	121300	931833938	1178	1178	1178	1178	1
402	20241119	121200	931832760	1178	1178	1178	1178	10
403	20241119	121100	931820980	1178	1174	1178	1172	1337
404	20241119	121000	930252729	1175	1178	1178	1175	112
405	20241119	120900	930120857	1179	1174	1179	1172	1600
406	20241119	120800	928240932	1172	1172	1172	1172	0
407	20241119	120700	928240932	1172	1179	1179	1172	5266
408	20241119	120600	922064323	1173	1174	1174	1173	700
409	20241119	120500	921242768	1174	1174	1174	1174	2236
410	20241119	120400	918617704	1174	1175	1175	1174	1864
411	20241119	120300	916428627	1174	1175	1175	1174	2363
412	20241119	120200	913652728	1178	1178	1178	1175	418
413	20241119	120100	913160672	1175	1176	1179	1174	2948
414	20241119	120000	909696213	1176	1179	1179	1176	61
415	20241119	115900	909624447	1176	1176	1176	1176	1
416	20241119	115800	909623271	1179	1177	1179	1177	405
417	20241119	115700	909146576	1178	1176	1178	1176	869
418	20241119	115600	908123775	1177	1177	1177	1176	3351
419	20241119	115500	904179652	1178	1176	1178	1176	2622
420	20241119	115400	901091493	1178	1178	1178	1178	5
421	20241119	115300	901085603	1178	1178	1178	1178	37
422	20241119	115200	901042017	1176	1178	1178	1176	600
423	20241119	115100	900335892	1178	1174	1178	1174	4
424	20241119	115000	900331188	1178	1178	1178	1178	848
425	20241119	114900	899332244	1178	1178	1178	1178	116
426	20241119	114800	899195596	1178	1178	1178	1178	1519
427	20241119	114700	897406214	1175	1170	1175	1170	7615
428	20241119	114600	888472066	1173	1169	1173	1168	3104
429	20241119	114500	884843311	1169	1169	1173	1169	3527
430	20241119	114400	880718848	1169	1170	1170	1169	9393
431	20241119	114300	869736431	1170	1171	1171	1170	10500
432	20241119	114200	857450891	1171	1174	1174	1170	753
433	20241119	114100	856569553	1174	1174	1174	1174	2254
434	20241119	114000	853923357	1171	1172	1172	1171	9398
435	20241119	113900	842917829	1170	1170	1170	1170	200
436	20241119	113800	842683829	1170	1174	1174	1170	10924
437	20241119	113700	829902703	1174	1175	1175	1170	9065
438	20241119	113600	819289767	1175	1173	1175	1171	9557
439	20241119	113500	808080947	1174	1176	1176	1174	31758
440	20241119	113400	770776553	1177	1178	1178	1177	1130
441	20241119	113300	769445423	1177	1177	1177	1177	450
442	20241119	113200	768915773	1176	1177	1177	1176	4504
443	20241119	113100	763615127	1177	1177	1177	1177	400
444	20241119	113000	763144327	1178	1178	1178	1177	4330
445	20241119	112900	758043703	1178	1179	1180	1178	1086
446	20241119	112800	756763301	1180	1180	1180	1179	7613
447	20241119	112700	747785408	1180	1183	1183	1180	1268
448	20241119	112600	746288863	1184	1184	1184	1184	200
449	20241119	112500	746052063	1183	1183	1183	1183	2
450	20241119	112400	746049697	1183	1183	1184	1183	1873
451	20241119	112300	743832928	1183	1182	1183	1180	1101
452	20241119	112200	742530746	1182	1183	1183	1180	2535
453	20241119	112100	739534508	1182	1182	1182	1182	0
454	20241119	112000	739534508	1182	1182	1182	1181	1026
455	20241119	111900	738321786	1180	1183	1183	1180	699
456	20241119	111800	737496963	1183	1183	1183	1180	60
457	20241119	111700	737426028	1178	1178	1178	1178	2
458	20241119	111600	737423672	1180	1183	1183	1180	168
459	20241119	111500	737225284	1183	1184	1184	1183	19
460	20241119	111400	737202803	1180	1183	1184	1180	4483
461	20241119	111300	731912810	1184	1178	1184	1178	1042
462	20241119	111200	730679262	1178	1181	1184	1178	674
463	20241119	111100	729883359	1180	1175	1181	1175	1348
464	20241119	111000	728292583	1175	1177	1177	1175	5000
465	20241119	110900	722416228	1176	1177	1178	1175	901
466	20241119	110800	721354956	1176	1177	1177	1176	49
467	20241119	110700	721297319	1177	1176	1177	1174	4905
468	20241119	110600	715538356	1176	1174	1176	1173	6043
469	20241119	110500	708443887	1176	1174	1176	1174	490
470	20241119	110400	707868594	1174	1173	1174	1172	2437
471	20241119	110300	705009944	1173	1173	1176	1172	7631
472	20241119	110200	696065139	1173	1171	1173	1171	284
473	20241119	110100	695732019	1172	1173	1173	1171	4350
474	20241119	110000	690635453	1173	1178	1178	1170	6006
475	20241119	105900	683595319	1175	1175	1178	1174	204
476	20241119	105800	683355720	1175	1178	1178	1173	274
477	20241119	105700	683033309	1173	1174	1174	1171	3009
478	20241119	105600	679509732	1170	1179	1179	1170	43
479	20241119	105500	679459389	1169	1170	1175	1169	3879
480	20241119	105400	674912181	1170	1175	1175	1168	25002
481	20241119	105300	645653332	1177	1174	1177	1174	275
482	20241119	105200	645330401	1173	1173	1174	1172	20822
483	20241119	105100	620925400	1172	1172	1172	1172	0
484	20241119	105000	620925400	1172	1177	1183	1172	31178
485	20241119	104900	584299916	1176	1177	1177	1176	2433
486	20241119	104800	581436509	1177	1180	1183	1177	5229
487	20241119	104700	575280525	1183	1183	1183	1183	9
488	20241119	104600	575269878	1180	1183	1183	1180	142
489	20241119	104500	575102300	1184	1184	1184	1184	7
490	20241119	104400	575094012	1185	1185	1185	1185	12
491	20241119	104300	575079792	1180	1180	1180	1180	2
492	20241119	104200	575077432	1176	1181	1181	1175	44657
493	20241119	104100	522508854	1184	1184	1184	1184	5
494	20241119	104000	522502934	1181	1184	1184	1181	949
495	20241119	103900	521382147	1180	1184	1184	1180	1281
496	20241119	103800	519870519	1180	1181	1181	1180	1078
497	20241119	103700	518598478	1184	1184	1184	1184	3
498	20241119	103600	518594926	1180	1181	1181	1180	200
499	20241119	103500	518358919	1181	1185	1185	1181	5323
500	20241119	103400	512070456	1185	1182	1185	1181	973
501	20241119	103300	510919693	1183	1182	1183	1182	883
502	20241119	103200	509875487	1182	1181	1182	1180	557
503	20241119	103100	509217792	1182	1182	1182	1182	716
504	20241119	103000	508371480	1182	1182	1182	1182	1
505	20241119	102900	508370298	1180	1180	1182	1180	1505
506	20241119	102800	506594390	1180	1180	1180	1180	50
507	20241119	102700	506535390	1180	1182	1182	1180	221
508	20241119	102600	506274228	1182	1182	1182	1180	416
509	20241119	102500	505782796	1183	1183	1183	1183	6
510	20241119	102400	505775698	1183	1181	1183	1179	3285
511	20241119	102300	501896049	1183	1182	1185	1181	2039
512	20241119	102200	499487063	1182	1182	1182	1182	31
513	20241119	102100	499450421	1180	1178	1180	1178	3100
514	20241119	102000	495797821	1178	1186	1187	1177	14766
515	20241119	101900	478350872	1187	1187	1191	1187	3846
516	20241119	101800	473785342	1193	1193	1193	1193	15
517	20241119	101700	473767447	1193	1191	1193	1191	85
518	20241119	101600	473666208	1192	1191	1192	1188	4545
519	20241119	101500	468263096	1192	1191	1192	1191	46
520	20241119	101400	468208304	1192	1191	1192	1191	1951
521	20241119	101300	465883662	1192	1190	1192	1190	19700
522	20241119	101200	442439908	1190	1187	1190	1187	3424
523	20241119	101100	438372092	1190	1187	1190	1187	4600
524	20241119	101000	432911742	1187	1191	1191	1187	5647
525	20241119	100900	426200559	1192	1191	1192	1191	229
526	20241119	100800	425927721	1191	1187	1191	1187	174
527	20241119	100700	425721127	1186	1186	1186	1185	87
528	20241119	100600	425617993	1191	1191	1191	1191	12
529	20241119	100500	425603701	1192	1193	1193	1184	109
530	20241119	100400	425474483	1193	1185	1193	1183	1150
531	20241119	100300	424113969	1193	1194	1194	1193	85
532	20241119	100200	424012480	1194	1182	1194	1182	3241
533	20241119	100100	420177910	1182	1182	1182	1175	13974
534	20241119	100000	403746025	1182	1183	1183	1179	27726
535	20241119	095900	371020946	1185	1185	1185	1185	50
536	20241119	095800	370961696	1187	1183	1187	1181	7810
537	20241119	095700	361723273	1184	1187	1187	1184	1870
538	20241119	095600	359507416	1184	1190	1197	1184	10160
539	20241119	095500	347457401	1190	1200	1200	1190	75
540	20241119	095400	347367451	1200	1200	1200	1200	8
541	20241119	095300	347357851	1189	1190	1202	1189	249
542	20241119	095200	347061004	1189	1185	1190	1185	5345
543	20241119	095100	340705761	1185	1185	1185	1183	8716
544	20241119	095000	330384051	1185	1187	1188	1185	11567
545	20241119	094900	316663865	1188	1198	1198	1188	43812
546	20241119	094800	264419019	1205	1198	1205	1198	78
547	20241119	094700	264325505	1199	1205	1205	1199	6146
548	20241119	094600	256949370	1200	1205	1205	1200	3730
549	20241119	094500	252455895	1206	1206	1206	1199	507
550	20241119	094400	251847440	1200	1206	1206	1200	14000
551	20241119	094300	235035440	1206	1203	1206	1203	3062
552	20241119	094200	231350012	1203	1202	1203	1202	2301
553	20241119	094100	228583977	1202	1196	1202	1196	443
554	20241119	094000	228054007	1196	1202	1202	1196	15066
555	20241119	093900	210033004	1203	1203	1204	1203	3020
556	20241119	093800	206396944	1203	1200	1203	1200	201
557	20241119	093700	206155165	1200	1196	1201	1196	1987
558	20241119	093600	203771057	1200	1201	1201	1196	8463
559	20241119	093500	193623019	1200	1200	1200	1200	391
560	20241119	093400	193153819	1200	1197	1200	1196	1171
561	20241119	093300	191752503	1196	1202	1202	1196	2791
562	20241119	093200	188399467	1196	1204	1204	1196	637
563	20241119	093100	187634273	1204	1199	1204	1199	6999
564	20241119	093000	179230067	1198	1200	1200	1198	300
565	20241119	092900	178870267	1197	1200	1200	1196	4838
566	20241119	092800	173078502	1201	1201	1201	1201	179
567	20241119	092700	172863523	1199	1198	1199	1198	1148
568	20241119	092600	171487103	1198	1198	1198	1198	3610
569	20241119	092500	167162323	1198	1203	1203	1198	6749
570	20241119	092400	159059299	1203	1204	1204	1203	1936
571	20241119	092300	156730157	1204	1205	1205	1204	647
572	20241119	092200	155950959	1205	1206	1206	1205	381
573	20241119	092100	155491851	1204	1204	1204	1204	278
574	20241119	092000	155157139	1203	1206	1206	1203	6688
575	20241119	091900	147099813	1207	1214	1215	1207	4906
576	20241119	091800	141160235	1215	1215	1215	1207	15734
577	20241119	091700	122123682	1215	1206	1215	1206	7032
578	20241119	091600	113595459	1210	1210	1210	1210	2307
579	20241119	091500	110803989	1210	1205	1210	1205	7519
580	20241119	091400	101729460	1205	1205	1205	1205	86
581	20241119	091300	101625830	1199	1199	1199	1199	12
582	20241119	091200	101611442	1206	1205	1206	1200	5232
583	20241119	091100	95323430	1206	1204	1206	1199	4930
584	20241119	091000	89400355	1204	1198	1204	1198	203
585	20241119	090900	89157131	1200	1198	1200	1198	1211
586	20241119	090800	87704495	1191	1194	1194	1190	1886
587	20241119	090700	85458784	1194	1192	1194	1192	3087
588	20241119	090600	81774256	1192	1193	1193	1190	3352
589	20241119	090500	77784302	1191	1197	1197	1191	14562
590	20241119	090400	60384371	1197	1197	1204	1196	6493
591	20241119	090300	52613614	1204	1206	1206	1198	22361
592	20241119	090200	25733232	1207	1211	1211	1205	4498
593	20241119	090100	20299404	1212	1215	1215	1212	152
594	20241119	090000	20115024	1216	1198	1216	1198	16734