KissMeData/032280/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191200	63021278	1552	1552	1552	1552	1071
3	20241119	191100	63021278	1552	1552	1552	1552	0
4	20241119	191000	63021278	1552	1552	1552	1552	0
5	20241119	190900	63021278	1552	1552	1552	1552	0
6	20241119	190800	63021278	1552	1552	1552	1552	0
7	20241119	190700	63021278	1552	1552	1552	1552	0
8	20241119	190600	63021278	1552	1552	1552	1552	0
9	20241119	190500	63021278	1552	1552	1552	1552	0
10	20241119	190400	63021278	1552	1552	1552	1552	0
11	20241119	190300	63021278	1552	1552	1552	1552	0
12	20241119	190200	63021278	1552	1552	1552	1552	0
13	20241119	190100	63021278	1552	1552	1552	1552	0
14	20241119	190000	63021278	1552	1552	1552	1552	0
15	20241119	185900	63021278	1552	1552	1552	1552	0
16	20241119	185800	63021278	1552	1552	1552	1552	0
17	20241119	185700	63021278	1552	1552	1552	1552	0
18	20241119	185600	63021278	1552	1552	1552	1552	0
19	20241119	185500	63021278	1552	1552	1552	1552	0
20	20241119	185400	63021278	1552	1552	1552	1552	0
21	20241119	185300	63021278	1552	1552	1552	1552	0
22	20241119	185200	63021278	1552	1552	1552	1552	0
23	20241119	185100	63021278	1552	1552	1552	1552	0
24	20241119	185000	63021278	1552	1552	1552	1552	0
25	20241119	184900	63021278	1552	1552	1552	1552	0
26	20241119	184800	63021278	1552	1552	1552	1552	0
27	20241119	184700	63021278	1552	1552	1552	1552	0
28	20241119	184600	63021278	1552	1552	1552	1552	0
29	20241119	184500	63021278	1552	1552	1552	1552	0
30	20241119	184400	63021278	1552	1552	1552	1552	0
31	20241119	184300	63021278	1552	1552	1552	1552	0
32	20241119	184200	63021278	1552	1552	1552	1552	1071
33	20241119	184100	63021278	1552	1552	1552	1552	0
34	20241119	184000	63021278	1552	1552	1552	1552	0
35	20241119	183900	63021278	1552	1552	1552	1552	0
36	20241119	183800	63021278	1552	1552	1552	1552	0
37	20241119	183700	63021278	1552	1552	1552	1552	0
38	20241119	183600	63021278	1552	1552	1552	1552	0
39	20241119	183500	63021278	1552	1552	1552	1552	0
40	20241119	183400	63021278	1552	1552	1552	1552	0
41	20241119	183300	63021278	1552	1552	1552	1552	0
42	20241119	183200	63021278	1552	1552	1552	1552	0
43	20241119	183100	63021278	1552	1552	1552	1552	0
44	20241119	183000	63021278	1552	1552	1552	1552	0
45	20241119	182900	63021278	1552	1552	1552	1552	0
46	20241119	182800	63021278	1552	1552	1552	1552	0
47	20241119	182700	63021278	1552	1552	1552	1552	0
48	20241119	182600	63021278	1552	1552	1552	1552	0
49	20241119	182500	63021278	1552	1552	1552	1552	0
50	20241119	182400	63021278	1552	1552	1552	1552	0
51	20241119	182300	63021278	1552	1552	1552	1552	0
52	20241119	182200	63021278	1552	1552	1552	1552	0
53	20241119	182100	63021278	1552	1552	1552	1552	0
54	20241119	182000	63021278	1552	1552	1552	1552	0
55	20241119	181900	63021278	1552	1552	1552	1552	0
56	20241119	181800	63021278	1552	1552	1552	1552	0
57	20241119	181700	63021278	1552	1552	1552	1552	0
58	20241119	181600	63021278	1552	1552	1552	1552	0
59	20241119	181500	63021278	1552	1552	1552	1552	0
60	20241119	181400	63021278	1552	1552	1552	1552	0
61	20241119	181300	63021278	1552	1552	1552	1552	0
62	20241119	181200	63021278	1552	1552	1552	1552	1071
63	20241119	181100	63021278	1552	1552	1552	1552	0
64	20241119	181000	63021278	1552	1552	1552	1552	0
65	20241119	180900	63021278	1552	1552	1552	1552	0
66	20241119	180800	63021278	1552	1552	1552	1552	0
67	20241119	180700	63021278	1552	1552	1552	1552	0
68	20241119	180600	63021278	1552	1552	1552	1552	0
69	20241119	180500	63021278	1552	1552	1552	1552	0
70	20241119	180400	63021278	1552	1552	1552	1552	0
71	20241119	180300	63021278	1552	1552	1552	1552	0
72	20241119	180200	63021278	1552	1552	1552	1552	0
73	20241119	180100	63021278	1552	1552	1552	1552	0
74	20241119	180000	63021278	1552	1552	1552	1552	0
75	20241119	175900	63021278	1552	1552	1552	1552	0
76	20241119	175800	63021278	1552	1552	1552	1552	0
77	20241119	175700	63021278	1552	1552	1552	1552	0
78	20241119	175600	63021278	1552	1552	1552	1552	0
79	20241119	175500	63021278	1552	1552	1552	1552	0
80	20241119	175400	63021278	1552	1552	1552	1552	0
81	20241119	175300	63021278	1552	1552	1552	1552	0
82	20241119	175200	63021278	1552	1552	1552	1552	0
83	20241119	175100	63021278	1552	1552	1552	1552	0
84	20241119	175000	63021278	1552	1552	1552	1552	0
85	20241119	174900	63021278	1552	1552	1552	1552	0
86	20241119	174800	63021278	1552	1552	1552	1552	0
87	20241119	174700	63021278	1552	1552	1552	1552	0
88	20241119	174600	63021278	1552	1552	1552	1552	0
89	20241119	174500	63021278	1552	1552	1552	1552	0
90	20241119	174400	63021278	1552	1552	1552	1552	0
91	20241119	174300	63021278	1552	1552	1552	1552	0
92	20241119	174200	63021278	1552	1552	1552	1552	1071
93	20241119	174100	63021278	1552	1552	1552	1552	0
94	20241119	174000	63021278	1552	1552	1552	1552	0
95	20241119	173900	63021278	1552	1552	1552	1552	0
96	20241119	173800	63021278	1552	1552	1552	1552	0
97	20241119	173700	63021278	1552	1552	1552	1552	0
98	20241119	173600	63021278	1552	1552	1552	1552	0
99	20241119	173500	63021278	1552	1552	1552	1552	0
100	20241119	173400	63021278	1552	1552	1552	1552	0
101	20241119	173300	63021278	1552	1552	1552	1552	0
102	20241119	173200	63021278	1552	1552	1552	1552	0
103	20241119	173100	63021278	1552	1552	1552	1552	0
104	20241119	173000	63021278	1552	1552	1552	1552	0
105	20241119	172900	63021278	1552	1552	1552	1552	0
106	20241119	172800	63021278	1552	1552	1552	1552	0
107	20241119	172700	63021278	1552	1552	1552	1552	0
108	20241119	172600	63021278	1552	1552	1552	1552	0
109	20241119	172500	63021278	1552	1552	1552	1552	0
110	20241119	172400	63021278	1552	1552	1552	1552	0
111	20241119	172300	63021278	1552	1552	1552	1552	0
112	20241119	172200	63021278	1552	1552	1552	1552	0
113	20241119	172100	63021278	1552	1552	1552	1552	0
114	20241119	172000	63021278	1552	1552	1552	1552	0
115	20241119	171900	63021278	1552	1552	1552	1552	0
116	20241119	171800	63021278	1552	1552	1552	1552	0
117	20241119	171700	63021278	1552	1552	1552	1552	0
118	20241119	171600	63021278	1552	1552	1552	1552	0
119	20241119	171500	63021278	1552	1552	1552	1552	0
120	20241119	171400	63021278	1552	1552	1552	1552	0
121	20241119	171300	63021278	1552	1552	1552	1552	0
122	20241119	171200	63021278	1552	1552	1552	1552	1071
123	20241119	171100	63021278	1552	1552	1552	1552	0
124	20241119	171000	63021278	1552	1552	1552	1552	0
125	20241119	170900	63021278	1552	1552	1552	1552	0
126	20241119	170800	63021278	1552	1552	1552	1552	0
127	20241119	170700	63021278	1552	1552	1552	1552	0
128	20241119	170600	63021278	1552	1552	1552	1552	0
129	20241119	170500	63021278	1552	1552	1552	1552	0
130	20241119	170400	63021278	1552	1552	1552	1552	0
131	20241119	170300	63021278	1552	1552	1552	1552	0
132	20241119	170200	63021278	1552	1552	1552	1552	0
133	20241119	170100	63021278	1552	1552	1552	1552	0
134	20241119	170000	63021278	1552	1552	1552	1552	0
135	20241119	165900	63021278	1552	1552	1552	1552	0
136	20241119	165800	63021278	1552	1552	1552	1552	0
137	20241119	165700	63021278	1552	1552	1552	1552	0
138	20241119	165600	63021278	1552	1552	1552	1552	0
139	20241119	165500	63021278	1552	1552	1552	1552	0
140	20241119	165400	63021278	1552	1552	1552	1552	0
141	20241119	165300	63021278	1552	1552	1552	1552	0
142	20241119	165200	63021278	1552	1552	1552	1552	0
143	20241119	165100	63021278	1552	1552	1552	1552	0
144	20241119	165000	63021278	1552	1552	1552	1552	0
145	20241119	164900	63021278	1552	1552	1552	1552	0
146	20241119	164800	63021278	1552	1552	1552	1552	0
147	20241119	164700	63021278	1552	1552	1552	1552	0
148	20241119	164600	63021278	1552	1552	1552	1552	0
149	20241119	164500	63021278	1552	1552	1552	1552	0
150	20241119	164400	63021278	1552	1552	1552	1552	0
151	20241119	164300	63021278	1552	1552	1552	1552	0
152	20241119	164200	63021278	1552	1552	1552	1552	1071
153	20241119	164100	63021278	1552	1552	1552	1552	0
154	20241119	164000	63021278	1552	1552	1552	1552	0
155	20241119	163900	63021278	1552	1552	1552	1552	0
156	20241119	163800	63021278	1552	1552	1552	1552	0
157	20241119	163700	63021278	1552	1552	1552	1552	0
158	20241119	163600	63021278	1552	1552	1552	1552	0
159	20241119	163500	63021278	1552	1552	1552	1552	0
160	20241119	163400	63021278	1552	1552	1552	1552	0
161	20241119	163300	63021278	1552	1552	1552	1552	0
162	20241119	163200	63021278	1552	1552	1552	1552	0
163	20241119	163100	63021278	1552	1552	1552	1552	0
164	20241119	163000	63021278	1552	1552	1552	1552	0
165	20241119	162900	63021278	1552	1552	1552	1552	0
166	20241119	162800	63021278	1552	1552	1552	1552	0
167	20241119	162700	63021278	1552	1552	1552	1552	0
168	20241119	162600	63021278	1552	1552	1552	1552	0
169	20241119	162500	63021278	1552	1552	1552	1552	0
170	20241119	162400	63021278	1552	1552	1552	1552	0
171	20241119	162300	63021278	1552	1552	1552	1552	0
172	20241119	162200	63021278	1552	1552	1552	1552	0
173	20241119	162100	63021278	1552	1552	1552	1552	0
174	20241119	162000	63021278	1552	1552	1552	1552	0
175	20241119	161900	63021278	1552	1552	1552	1552	0
176	20241119	161800	63021278	1552	1552	1552	1552	0
177	20241119	161700	63021278	1552	1552	1552	1552	0
178	20241119	161600	63021278	1552	1552	1552	1552	0
179	20241119	161500	63021278	1552	1552	1552	1552	0
180	20241119	161400	63021278	1552	1552	1552	1552	0
181	20241119	161300	63021278	1552	1552	1552	1552	0
182	20241119	161200	63021278	1552	1552	1552	1552	1071
183	20241119	161100	63021278	1552	1552	1552	1552	0
184	20241119	161000	63021278	1552	1552	1552	1552	0
185	20241119	160900	63021278	1552	1552	1552	1552	0
186	20241119	160800	63021278	1552	1552	1552	1552	0
187	20241119	160700	63021278	1552	1552	1552	1552	0
188	20241119	160600	63021278	1552	1552	1552	1552	0
189	20241119	160500	63021278	1552	1552	1552	1552	0
190	20241119	160400	63021278	1552	1552	1552	1552	0
191	20241119	160300	63021278	1552	1552	1552	1552	0
192	20241119	160200	63021278	1552	1552	1552	1552	0
193	20241119	160100	63021278	1552	1552	1552	1552	0
194	20241119	160000	63021278	1552	1552	1552	1552	0
195	20241119	155900	63021278	1552	1552	1552	1552	0
196	20241119	155800	63021278	1552	1552	1552	1552	0
197	20241119	155700	63021278	1552	1552	1552	1552	0
198	20241119	155600	63021278	1552	1552	1552	1552	0
199	20241119	155500	63021278	1552	1552	1552	1552	0
200	20241119	155400	63021278	1552	1552	1552	1552	0
201	20241119	155300	63021278	1552	1552	1552	1552	0
202	20241119	155200	63021278	1552	1552	1552	1552	0
203	20241119	155100	63021278	1552	1552	1552	1552	0
204	20241119	155000	63021278	1552	1552	1552	1552	0
205	20241119	154900	63021278	1552	1552	1552	1552	0
206	20241119	154800	63021278	1552	1552	1552	1552	0
207	20241119	154700	63021278	1552	1552	1552	1552	0
208	20241119	154600	63021278	1552	1552	1552	1552	0
209	20241119	154500	63021278	1552	1552	1552	1552	0
210	20241119	154400	63021278	1552	1552	1552	1552	0
211	20241119	154300	63021278	1552	1552	1552	1552	0
212	20241119	154200	63021278	1552	1552	1552	1552	1071
213	20241119	154100	63021278	1552	1552	1552	1552	0
214	20241119	154000	63021278	1552	1552	1552	1552	0
215	20241119	153900	63021278	1552	1552	1552	1552	0
216	20241119	153800	63021278	1552	1552	1552	1552	0
217	20241119	153700	63021278	1552	1552	1552	1552	0
218	20241119	153600	63021278	1552	1552	1552	1552	0
219	20241119	153500	63021278	1552	1552	1552	1552	0
220	20241119	153400	63021278	1552	1552	1552	1552	0
221	20241119	153300	63021278	1552	1552	1552	1552	0
222	20241119	153200	63021278	1552	1552	1552	1552	0
223	20241119	153100	63021278	1552	1552	1552	1552	0
224	20241119	153000	63021278	1552	1552	1552	1552	1071
225	20241119	152900	61359086	1534	1534	1534	1534	0
226	20241119	152800	61359086	1534	1534	1534	1534	0
227	20241119	152700	61359086	1534	1534	1534	1534	0
228	20241119	152600	61359086	1534	1534	1534	1534	0
229	20241119	152500	61359086	1534	1534	1534	1534	0
230	20241119	152400	61359086	1534	1534	1534	1534	0
231	20241119	152300	61359086	1534	1534	1534	1534	0
232	20241119	152200	61359086	1534	1534	1534	1534	0
233	20241119	152100	61359086	1534	1534	1534	1534	0
234	20241119	152000	61359086	1534	1534	1534	1534	0
235	20241119	151900	61359086	1534	1534	1534	1532	967
236	20241119	151800	59876766	1534	1534	1534	1534	405
237	20241119	151700	59255496	1534	1534	1534	1534	1000
238	20241119	151600	57721496	1535	1535	1535	1535	0
239	20241119	151500	57721496	1535	1535	1535	1535	0
240	20241119	151400	57721496	1535	1535	1535	1535	0
241	20241119	151300	57721496	1535	1535	1535	1535	0
242	20241119	151200	57721496	1535	1535	1535	1535	0
243	20241119	151100	57721496	1535	1535	1535	1535	20
244	20241119	151000	57690796	1535	1535	1535	1535	633
245	20241119	150900	56719141	1539	1539	1539	1539	0
246	20241119	150800	56719141	1539	1539	1539	1539	4
247	20241119	150700	56712985	1543	1543	1543	1543	0
248	20241119	150600	56712985	1543	1543	1543	1543	0
249	20241119	150500	56712985	1543	1543	1543	1543	0
250	20241119	150400	56712985	1543	1543	1543	1543	0
251	20241119	150300	56712985	1543	1543	1543	1543	0
252	20241119	150200	56712985	1543	1543	1543	1543	0
253	20241119	150100	56712985	1543	1543	1543	1543	0
254	20241119	150000	56712985	1543	1543	1543	1543	0
255	20241119	145900	56712985	1543	1543	1543	1543	0
256	20241119	145800	56712985	1543	1543	1543	1543	0
257	20241119	145700	56712985	1543	1543	1543	1543	0
258	20241119	145600	56712985	1543	1543	1543	1543	0
259	20241119	145500	56712985	1543	1543	1543	1543	0
260	20241119	145400	56712985	1543	1543	1543	1543	0
261	20241119	145300	56712985	1543	1543	1543	1543	0
262	20241119	145200	56712985	1543	1543	1543	1543	0
263	20241119	145100	56712985	1543	1543	1543	1543	0
264	20241119	145000	56712985	1543	1543	1543	1543	0
265	20241119	144900	56712985	1543	1543	1543	1543	0
266	20241119	144800	56712985	1543	1543	1543	1543	0
267	20241119	144700	56712985	1543	1543	1543	1543	0
268	20241119	144600	56712985	1543	1543	1543	1543	0
269	20241119	144500	56712985	1543	1543	1543	1543	0
270	20241119	144400	56712985	1543	1543	1543	1543	0
271	20241119	144300	56712985	1543	1543	1543	1543	1
272	20241119	144200	56711442	1543	1543	1543	1543	0
273	20241119	144100	56711442	1543	1543	1543	1543	0
274	20241119	144000	56711442	1543	1543	1543	1543	4
275	20241119	143900	56705270	1543	1543	1543	1543	0
276	20241119	143800	56705270	1543	1543	1543	1543	0
277	20241119	143700	56705270	1543	1543	1543	1543	0
278	20241119	143600	56705270	1543	1543	1543	1543	0
279	20241119	143500	56705270	1543	1543	1543	1543	0
280	20241119	143400	56705270	1543	1543	1543	1543	0
281	20241119	143300	56705270	1543	1543	1543	1543	0
282	20241119	143200	56705270	1543	1543	1543	1543	0
283	20241119	143100	56705270	1543	1543	1543	1543	4
284	20241119	143000	56699098	1543	1543	1543	1543	1
285	20241119	142900	56697555	1534	1534	1534	1534	0
286	20241119	142800	56697555	1534	1534	1534	1534	3
287	20241119	142700	56692953	1543	1543	1543	1543	0
288	20241119	142600	56692953	1543	1543	1543	1543	0
289	20241119	142500	56692953	1543	1543	1543	1543	0
290	20241119	142400	56692953	1543	1543	1543	1543	0
291	20241119	142300	56692953	1543	1543	1543	1543	0
292	20241119	142200	56692953	1543	1543	1543	1543	0
293	20241119	142100	56692953	1543	1543	1543	1543	0
294	20241119	142000	56692953	1543	1543	1543	1543	0
295	20241119	141900	56692953	1543	1543	1543	1543	0
296	20241119	141800	56692953	1543	1543	1543	1543	0
297	20241119	141700	56692953	1543	1543	1543	1543	0
298	20241119	141600	56692953	1543	1543	1543	1543	0
299	20241119	141500	56692953	1543	1543	1543	1543	0
300	20241119	141400	56692953	1543	1543	1543	1543	0
301	20241119	141300	56692953	1543	1543	1543	1543	0
302	20241119	141200	56692953	1543	1535	1543	1534	1501
303	20241119	141100	54390383	1535	1535	1535	1535	0
304	20241119	141000	54390383	1535	1535	1535	1535	0
305	20241119	140900	54390383	1535	1535	1535	1535	0
306	20241119	140800	54390383	1535	1535	1535	1535	500
307	20241119	140700	53622883	1547	1547	1547	1547	0
308	20241119	140600	53622883	1547	1547	1547	1547	0
309	20241119	140500	53622883	1547	1547	1547	1547	0
310	20241119	140400	53622883	1547	1547	1547	1547	0
311	20241119	140300	53622883	1547	1547	1547	1547	4
312	20241119	140200	53616695	1547	1547	1547	1547	0
313	20241119	140100	53616695	1547	1547	1547	1547	1
314	20241119	140000	53615148	1547	1547	1547	1547	0
315	20241119	135900	53615148	1547	1547	1547	1547	0
316	20241119	135800	53615148	1547	1547	1547	1547	0
317	20241119	135700	53615148	1547	1533	1547	1533	342
318	20241119	135600	53090820	1547	1547	1547	1547	0
319	20241119	135500	53090820	1547	1547	1547	1547	1
320	20241119	135400	53089273	1534	1539	1539	1534	2000
321	20241119	135300	50020168	1552	1552	1552	1552	0
322	20241119	135200	50020168	1552	1552	1552	1552	4
323	20241119	135100	50013960	1552	1552	1552	1552	0
324	20241119	135000	50013960	1552	1552	1552	1552	0
325	20241119	134900	50013960	1552	1552	1552	1552	0
326	20241119	134800	50013960	1552	1552	1552	1552	2
327	20241119	134700	50010856	1540	1541	1541	1540	500
328	20241119	134600	49240735	1553	1553	1553	1553	0
329	20241119	134500	49240735	1553	1553	1553	1553	0
330	20241119	134400	49240735	1553	1553	1553	1553	4
331	20241119	134300	49234523	1553	1553	1553	1553	0
332	20241119	134200	49234523	1553	1553	1553	1553	0
333	20241119	134100	49234523	1553	1553	1553	1553	0
334	20241119	134000	49234523	1553	1553	1553	1553	0
335	20241119	133900	49234523	1553	1553	1553	1553	0
336	20241119	133800	49234523	1553	1553	1553	1553	0
337	20241119	133700	49234523	1553	1553	1553	1553	0
338	20241119	133600	49234523	1553	1553	1553	1553	0
339	20241119	133500	49234523	1553	1553	1553	1553	0
340	20241119	133400	49234523	1553	1553	1553	1553	0
341	20241119	133300	49234523	1553	1553	1553	1553	0
342	20241119	133200	49234523	1553	1553	1553	1553	0
343	20241119	133100	49234523	1553	1553	1553	1553	0
344	20241119	133000	49234523	1553	1553	1553	1553	0
345	20241119	132900	49234523	1553	1553	1553	1553	0
346	20241119	132800	49234523	1553	1553	1553	1553	0
347	20241119	132700	49234523	1553	1553	1553	1553	0
348	20241119	132600	49234523	1553	1553	1553	1553	104
349	20241119	132500	49073011	1553	1553	1553	1553	0
350	20241119	132400	49073011	1553	1553	1553	1553	0
351	20241119	132300	49073011	1553	1553	1553	1553	4
352	20241119	132200	49066799	1554	1554	1554	1554	0
353	20241119	132100	49066799	1554	1554	1554	1554	0
354	20241119	132000	49066799	1554	1554	1554	1554	0
355	20241119	131900	49066799	1554	1554	1554	1554	0
356	20241119	131800	49066799	1554	1554	1554	1554	0
357	20241119	131700	49066799	1554	1554	1554	1554	0
358	20241119	131600	49066799	1554	1554	1554	1554	0
359	20241119	131500	49066799	1554	1554	1554	1554	0
360	20241119	131400	49066799	1554	1554	1554	1554	321
361	20241119	131300	48567965	1554	1554	1554	1554	0
362	20241119	131200	48567965	1554	1554	1554	1554	0
363	20241119	131100	48567965	1554	1554	1554	1554	0
364	20241119	131000	48567965	1554	1554	1554	1554	0
365	20241119	130900	48567965	1554	1554	1554	1554	0
366	20241119	130800	48567965	1554	1554	1554	1554	0
367	20241119	130700	48567965	1554	1554	1554	1554	0
368	20241119	130600	48567965	1554	1554	1554	1554	0
369	20241119	130500	48567965	1554	1554	1554	1554	0
370	20241119	130400	48567965	1554	1554	1554	1554	0
371	20241119	130300	48567965	1554	1540	1554	1540	182
372	20241119	130200	48287662	1554	1554	1554	1554	0
373	20241119	130100	48287662	1554	1554	1554	1554	0
374	20241119	130000	48287662	1554	1554	1554	1554	0
375	20241119	125900	48287662	1554	1554	1554	1554	0
376	20241119	125800	48287662	1554	1554	1554	1554	0
377	20241119	125700	48287662	1554	1554	1554	1554	0
378	20241119	125600	48287662	1554	1554	1554	1554	0
379	20241119	125500	48287662	1554	1554	1554	1554	0
380	20241119	125400	48287662	1554	1554	1554	1554	0
381	20241119	125300	48287662	1554	1554	1554	1554	1
382	20241119	125200	48286108	1550	1550	1550	1550	0
383	20241119	125100	48286108	1550	1550	1550	1550	0
384	20241119	125000	48286108	1550	1550	1550	1550	183
385	20241119	124900	48002458	1554	1554	1554	1554	0
386	20241119	124800	48002458	1554	1554	1554	1554	0
387	20241119	124700	48002458	1554	1554	1554	1554	0
388	20241119	124600	48002458	1554	1554	1554	1554	0
389	20241119	124500	48002458	1554	1554	1554	1554	0
390	20241119	124400	48002458	1554	1554	1554	1554	0
391	20241119	124300	48002458	1554	1554	1554	1554	0
392	20241119	124200	48002458	1554	1554	1554	1554	0
393	20241119	124100	48002458	1554	1554	1554	1554	0
394	20241119	124000	48002458	1554	1554	1554	1554	0
395	20241119	123900	48002458	1554	1554	1554	1554	0
396	20241119	123800	48002458	1554	1554	1554	1554	0
397	20241119	123700	48002458	1554	1554	1554	1554	1
398	20241119	123600	48000904	1550	1550	1550	1550	100
399	20241119	123500	47845904	1554	1554	1554	1554	0
400	20241119	123400	47845904	1554	1554	1554	1554	0
401	20241119	123300	47845904	1554	1554	1554	1554	0
402	20241119	123200	47845904	1554	1554	1554	1554	0
403	20241119	123100	47845904	1554	1554	1554	1554	0
404	20241119	123000	47845904	1554	1554	1554	1554	0
405	20241119	122900	47845904	1554	1554	1554	1554	0
406	20241119	122800	47845904	1554	1553	1554	1553	2
407	20241119	122700	47842797	1550	1550	1550	1550	0
408	20241119	122600	47842797	1550	1549	1550	1549	500
409	20241119	122500	47068130	1549	1549	1549	1549	0
410	20241119	122400	47068130	1549	1548	1549	1548	58
411	20241119	122300	46978345	1547	1547	1547	1547	0
412	20241119	122200	46978345	1547	1547	1547	1547	0
413	20241119	122100	46978345	1547	1547	1547	1547	0
414	20241119	122000	46978345	1547	1547	1547	1547	0
415	20241119	121900	46978345	1547	1547	1547	1547	0
416	20241119	121800	46978345	1547	1547	1547	1547	0
417	20241119	121700	46978345	1547	1547	1547	1547	1
418	20241119	121600	46976798	1536	1536	1536	1536	101
419	20241119	121500	46821662	1537	1537	1537	1537	167
420	20241119	121400	46564983	1553	1542	1553	1537	61
421	20241119	121300	46471203	1554	1554	1554	1554	0
422	20241119	121200	46471203	1554	1554	1554	1554	0
423	20241119	121100	46471203	1554	1554	1554	1554	0
424	20241119	121000	46471203	1554	1554	1554	1554	0
425	20241119	120900	46471203	1554	1554	1554	1554	0
426	20241119	120800	46471203	1554	1554	1554	1554	1
427	20241119	120700	46469649	1553	1553	1553	1553	0
428	20241119	120600	46469649	1553	1553	1553	1553	4
429	20241119	120500	46463437	1554	1554	1554	1554	0
430	20241119	120400	46463437	1554	1554	1554	1554	1
431	20241119	120300	46461883	1553	1553	1553	1553	1
432	20241119	120200	46460330	1553	1553	1553	1553	0
433	20241119	120100	46460330	1553	1553	1553	1553	0
434	20241119	120000	46460330	1553	1553	1553	1553	0
435	20241119	115900	46460330	1553	1553	1553	1553	0
436	20241119	115800	46460330	1553	1553	1553	1553	0
437	20241119	115700	46460330	1553	1553	1553	1553	1
438	20241119	115600	46458777	1554	1554	1554	1554	0
439	20241119	115500	46458777	1554	1554	1554	1554	0
440	20241119	115400	46458777	1554	1554	1554	1554	0
441	20241119	115300	46458777	1554	1554	1554	1554	0
442	20241119	115200	46458777	1554	1554	1554	1554	0
443	20241119	115100	46458777	1554	1554	1554	1554	0
444	20241119	115000	46458777	1554	1554	1554	1554	1
445	20241119	114900	46457223	1554	1554	1554	1554	0
446	20241119	114800	46457223	1554	1554	1554	1554	0
447	20241119	114700	46457223	1554	1554	1554	1554	0
448	20241119	114600	46457223	1554	1554	1554	1554	0
449	20241119	114500	46457223	1554	1554	1554	1554	0
450	20241119	114400	46457223	1554	1554	1554	1554	0
451	20241119	114300	46457223	1554	1554	1554	1554	0
452	20241119	114200	46457223	1554	1554	1554	1554	20
453	20241119	114100	46426143	1554	1554	1554	1554	0
454	20241119	114000	46426143	1554	1554	1554	1554	0
455	20241119	113900	46426143	1554	1554	1554	1554	0
456	20241119	113800	46426143	1554	1554	1554	1554	0
457	20241119	113700	46426143	1554	1554	1554	1554	0
458	20241119	113600	46426143	1554	1554	1554	1554	0
459	20241119	113500	46426143	1554	1554	1554	1554	5
460	20241119	113400	46418373	1554	1554	1554	1554	0
461	20241119	113300	46418373	1554	1554	1554	1554	0
462	20241119	113200	46418373	1554	1554	1554	1554	0
463	20241119	113100	46418373	1554	1554	1554	1554	0
464	20241119	113000	46418373	1554	1554	1554	1554	0
465	20241119	112900	46418373	1554	1554	1554	1554	0
466	20241119	112800	46418373	1554	1554	1554	1554	0
467	20241119	112700	46418373	1554	1554	1554	1554	0
468	20241119	112600	46418373	1554	1554	1554	1554	5
469	20241119	112500	46410603	1554	1554	1554	1554	0
470	20241119	112400	46410603	1554	1554	1554	1554	0
471	20241119	112300	46410603	1554	1554	1554	1554	0
472	20241119	112200	46410603	1554	1554	1554	1554	0
473	20241119	112100	46410603	1554	1554	1554	1554	0
474	20241119	112000	46410603	1554	1554	1554	1554	0
475	20241119	111900	46410603	1554	1554	1554	1554	0
476	20241119	111800	46410603	1554	1554	1554	1554	0
477	20241119	111700	46410603	1554	1554	1554	1554	6
478	20241119	111600	46401279	1545	1545	1545	1545	1
479	20241119	111500	46399734	1554	1554	1554	1554	0
480	20241119	111400	46399734	1554	1554	1554	1554	130
481	20241119	111300	46197714	1554	1554	1554	1554	0
482	20241119	111200	46197714	1554	1554	1554	1554	0
483	20241119	111100	46197714	1554	1554	1554	1554	0
484	20241119	111000	46197714	1554	1554	1554	1554	0
485	20241119	110900	46197714	1554	1554	1554	1554	0
486	20241119	110800	46197714	1554	1554	1554	1554	5
487	20241119	110700	46189944	1554	1554	1554	1554	0
488	20241119	110600	46189944	1554	1554	1554	1554	0
489	20241119	110500	46189944	1554	1554	1554	1554	1
490	20241119	110400	46188390	1548	1548	1548	1548	0
491	20241119	110300	46188390	1548	1548	1548	1548	1
492	20241119	110200	46186842	1551	1551	1551	1551	0
493	20241119	110100	46186842	1551	1551	1551	1551	0
494	20241119	110000	46186842	1551	1554	1554	1551	7
495	20241119	105900	46175967	1566	1566	1566	1566	0
496	20241119	105800	46175967	1566	1566	1566	1566	5
497	20241119	105700	46168137	1568	1568	1568	1568	0
498	20241119	105600	46168137	1568	1568	1568	1568	0
499	20241119	105500	46168137	1568	1568	1568	1568	0
500	20241119	105400	46168137	1568	1568	1568	1568	0
501	20241119	105300	46168137	1568	1568	1568	1568	0
502	20241119	105200	46168137	1568	1568	1568	1568	0
503	20241119	105100	46168137	1568	1568	1568	1568	0
504	20241119	105000	46168137	1568	1562	1568	1562	3
505	20241119	104900	46163442	1554	1554	1554	1554	0
506	20241119	104800	46163442	1554	1553	1562	1548	8
507	20241119	104700	46151003	1551	1551	1551	1551	0
508	20241119	104600	46151003	1551	1551	1551	1551	0
509	20241119	104500	46151003	1551	1551	1551	1551	0
510	20241119	104400	46151003	1551	1551	1551	1551	0
511	20241119	104300	46151003	1551	1551	1551	1551	0
512	20241119	104200	46151003	1551	1544	1551	1543	18
513	20241119	104100	46123201	1543	1543	1543	1543	722
514	20241119	104000	45009155	1543	1543	1543	1543	1
515	20241119	103900	45007612	1532	1543	1543	1532	4
516	20241119	103800	45001473	1543	1543	1543	1543	0
517	20241119	103700	45001473	1543	1543	1543	1543	0
518	20241119	103600	45001473	1543	1543	1543	1543	0
519	20241119	103500	45001473	1543	1543	1543	1543	0
520	20241119	103400	45001473	1543	1543	1543	1543	0
521	20241119	103300	45001473	1543	1543	1543	1543	0
522	20241119	103200	45001473	1543	1543	1543	1543	1518
523	20241119	103100	42659199	1543	1543	1543	1543	5
524	20241119	103000	42651484	1543	1543	1543	1543	1
525	20241119	102900	42649941	1530	1530	1530	1530	0
526	20241119	102800	42649941	1530	1542	1542	1529	6366
527	20241119	102700	32908634	1545	1548	1548	1545	2
528	20241119	102600	32905541	1551	1560	1560	1551	4
529	20241119	102500	32899319	1576	1571	1576	1571	4
530	20241119	102400	32893022	1568	1548	1574	1541	341
531	20241119	102300	32366521	1551	1552	1552	1551	183
532	20241119	102200	32082628	1552	1568	1568	1552	61
533	20241119	102100	31987928	1554	1555	1555	1554	16
534	20241119	102000	31963056	1554	1573	1579	1554	107
535	20241119	101900	31796629	1560	1573	1579	1560	119
536	20241119	101800	31610834	1560	1566	1566	1560	136
537	20241119	101700	31398394	1581	1581	1581	1581	0
538	20241119	101600	31398394	1581	1581	1581	1581	0
539	20241119	101500	31398394	1581	1581	1581	1581	0
540	20241119	101400	31398394	1581	1581	1581	1581	0
541	20241119	101300	31398394	1581	1581	1581	1581	0
542	20241119	101200	31398394	1581	1569	1581	1563	6
543	20241119	101100	31388958	1572	1572	1572	1572	8
544	20241119	101000	31376382	1572	1572	1572	1572	0
545	20241119	100900	31376382	1572	1578	1578	1572	58
546	20241119	100800	31285197	1581	1581	1581	1581	0
547	20241119	100700	31285197	1581	1581	1581	1581	0
548	20241119	100600	31285197	1581	1581	1581	1581	0
549	20241119	100500	31285197	1581	1581	1581	1581	0
550	20241119	100400	31285197	1581	1581	1581	1581	0
551	20241119	100300	31285197	1581	1581	1581	1581	5
552	20241119	100200	31277292	1581	1581	1581	1581	0
553	20241119	100100	31277292	1581	1581	1581	1581	0
554	20241119	100000	31277292	1581	1582	1582	1581	34
555	20241119	095900	31223506	1582	1593	1593	1582	324
556	20241119	095800	30709838	1596	1610	1611	1596	276
557	20241119	095700	30266632	1611	1617	1617	1611	831
558	20241119	095600	28927090	1636	1636	1636	1636	0
559	20241119	095500	28927090	1636	1545	1636	1545	8140
560	20241119	095400	16072483	1545	1545	1545	1545	5
561	20241119	095300	16064758	1545	1545	1545	1545	0
562	20241119	095200	16064758	1545	1545	1545	1545	0
563	20241119	095100	16064758	1545	1545	1545	1545	0
564	20241119	095000	16064758	1545	1545	1545	1545	0
565	20241119	094900	16064758	1545	1545	1545	1545	5
566	20241119	094800	16057033	1545	1545	1545	1545	100
567	20241119	094700	15902533	1544	1544	1544	1544	100
568	20241119	094600	15748133	1544	1532	1544	1532	327
569	20241119	094500	15243579	1544	1544	1544	1544	0
570	20241119	094400	15243579	1544	1544	1544	1544	5
571	20241119	094300	15235859	1546	1546	1546	1546	0
572	20241119	094200	15235859	1546	1546	1546	1546	3
573	20241119	094100	15231221	1546	1546	1546	1546	3
574	20241119	094000	15226583	1546	1546	1546	1546	0
575	20241119	093900	15226583	1546	1546	1546	1546	0
576	20241119	093800	15226583	1546	1546	1546	1546	0
577	20241119	093700	15226583	1546	1544	1546	1544	2
578	20241119	093600	15223493	1533	1536	1536	1533	108
579	20241119	093500	15057767	1537	1548	1548	1530	3614
580	20241119	093400	9525315	1552	1552	1552	1552	0
581	20241119	093300	9525315	1552	1552	1552	1552	0
582	20241119	093200	9525315	1552	1552	1552	1552	0
583	20241119	093100	9525315	1552	1572	1572	1550	2436
584	20241119	093000	5747141	1579	1579	1579	1579	0
585	20241119	092900	5747141	1579	1579	1579	1579	0
586	20241119	092800	5747141	1579	1579	1579	1579	0
587	20241119	092700	5747141	1579	1579	1579	1579	0
588	20241119	092600	5747141	1579	1579	1579	1579	5
589	20241119	092500	5739246	1579	1579	1579	1579	17
590	20241119	092400	5712403	1580	1580	1580	1580	0
591	20241119	092300	5712403	1580	1586	1587	1579	12
592	20241119	092200	5693396	1588	1588	1588	1588	0
593	20241119	092100	5693396	1588	1588	1588	1588	0
594	20241119	092000	5693396	1588	1588	1588	1588	0
595	20241119	091900	5693396	1588	1588	1588	1588	0
596	20241119	091800	5693396	1588	1572	1588	1572	4
597	20241119	091700	5687062	1588	1588	1588	1588	5
598	20241119	091600	5679122	1589	1589	1589	1589	0
599	20241119	091500	5679122	1589	1589	1589	1589	0
600	20241119	091400	5679122	1589	1589	1589	1589	5
601	20241119	091300	5671177	1589	1589	1589	1589	0
602	20241119	091200	5671177	1589	1589	1589	1589	3
603	20241119	091100	5666410	1575	1562	1589	1562	111
604	20241119	091000	5492873	1562	1562	1562	1562	0
605	20241119	090900	5492873	1562	1559	1562	1545	5
606	20241119	090800	5485086	1545	1553	1626	1542	593
607	20241119	090700	4544544	1553	1553	1553	1553	0
608	20241119	090600	4544544	1553	1553	1553	1553	1000
609	20241119	090500	2991544	1553	1544	1553	1544	5
610	20241119	090400	2983797	1529	1536	1536	1529	597
611	20241119	090300	2070417	1538	1538	1538	1538	0
612	20241119	090200	2070417	1538	1539	1539	1538	403
613	20241119	090100	1450502	1553	1553	1553	1553	0
614	20241119	090000	1450502	1553	1553	1553	1553	934