KissMeData/066980/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194200	105565367	1847	1847	1847	1847	6564
3	20241119	194100	105565367	1847	1847	1847	1847	0
4	20241119	194000	105565367	1847	1847	1847	1847	0
5	20241119	193900	105565367	1847	1847	1847	1847	0
6	20241119	193800	105565367	1847	1847	1847	1847	0
7	20241119	193700	105565367	1847	1847	1847	1847	0
8	20241119	193600	105565367	1847	1847	1847	1847	0
9	20241119	193500	105565367	1847	1847	1847	1847	0
10	20241119	193400	105565367	1847	1847	1847	1847	0
11	20241119	193300	105565367	1847	1847	1847	1847	0
12	20241119	193200	105565367	1847	1847	1847	1847	0
13	20241119	193100	105565367	1847	1847	1847	1847	0
14	20241119	193000	105565367	1847	1847	1847	1847	0
15	20241119	192900	105565367	1847	1847	1847	1847	0
16	20241119	192800	105565367	1847	1847	1847	1847	0
17	20241119	192700	105565367	1847	1847	1847	1847	0
18	20241119	192600	105565367	1847	1847	1847	1847	0
19	20241119	192500	105565367	1847	1847	1847	1847	0
20	20241119	192400	105565367	1847	1847	1847	1847	0
21	20241119	192300	105565367	1847	1847	1847	1847	0
22	20241119	192200	105565367	1847	1847	1847	1847	0
23	20241119	192100	105565367	1847	1847	1847	1847	0
24	20241119	192000	105565367	1847	1847	1847	1847	0
25	20241119	191900	105565367	1847	1847	1847	1847	0
26	20241119	191800	105565367	1847	1847	1847	1847	0
27	20241119	191700	105565367	1847	1847	1847	1847	0
28	20241119	191600	105565367	1847	1847	1847	1847	0
29	20241119	191500	105565367	1847	1847	1847	1847	0
30	20241119	191400	105565367	1847	1847	1847	1847	0
31	20241119	191300	105565367	1847	1847	1847	1847	0
32	20241119	191200	105565367	1847	1847	1847	1847	6564
33	20241119	191100	105565367	1847	1847	1847	1847	0
34	20241119	191000	105565367	1847	1847	1847	1847	0
35	20241119	190900	105565367	1847	1847	1847	1847	0
36	20241119	190800	105565367	1847	1847	1847	1847	0
37	20241119	190700	105565367	1847	1847	1847	1847	0
38	20241119	190600	105565367	1847	1847	1847	1847	0
39	20241119	190500	105565367	1847	1847	1847	1847	0
40	20241119	190400	105565367	1847	1847	1847	1847	0
41	20241119	190300	105565367	1847	1847	1847	1847	0
42	20241119	190200	105565367	1847	1847	1847	1847	0
43	20241119	190100	105565367	1847	1847	1847	1847	0
44	20241119	190000	105565367	1847	1847	1847	1847	0
45	20241119	185900	105565367	1847	1847	1847	1847	0
46	20241119	185800	105565367	1847	1847	1847	1847	0
47	20241119	185700	105565367	1847	1847	1847	1847	0
48	20241119	185600	105565367	1847	1847	1847	1847	0
49	20241119	185500	105565367	1847	1847	1847	1847	0
50	20241119	185400	105565367	1847	1847	1847	1847	0
51	20241119	185300	105565367	1847	1847	1847	1847	0
52	20241119	185200	105565367	1847	1847	1847	1847	0
53	20241119	185100	105565367	1847	1847	1847	1847	0
54	20241119	185000	105565367	1847	1847	1847	1847	0
55	20241119	184900	105565367	1847	1847	1847	1847	0
56	20241119	184800	105565367	1847	1847	1847	1847	0
57	20241119	184700	105565367	1847	1847	1847	1847	0
58	20241119	184600	105565367	1847	1847	1847	1847	0
59	20241119	184500	105565367	1847	1847	1847	1847	0
60	20241119	184400	105565367	1847	1847	1847	1847	0
61	20241119	184300	105565367	1847	1847	1847	1847	0
62	20241119	184200	105565367	1847	1847	1847	1847	6564
63	20241119	184100	105565367	1847	1847	1847	1847	0
64	20241119	184000	105565367	1847	1847	1847	1847	0
65	20241119	183900	105565367	1847	1847	1847	1847	0
66	20241119	183800	105565367	1847	1847	1847	1847	0
67	20241119	183700	105565367	1847	1847	1847	1847	0
68	20241119	183600	105565367	1847	1847	1847	1847	0
69	20241119	183500	105565367	1847	1847	1847	1847	0
70	20241119	183400	105565367	1847	1847	1847	1847	0
71	20241119	183300	105565367	1847	1847	1847	1847	0
72	20241119	183200	105565367	1847	1847	1847	1847	0
73	20241119	183100	105565367	1847	1847	1847	1847	0
74	20241119	183000	105565367	1847	1847	1847	1847	0
75	20241119	182900	105565367	1847	1847	1847	1847	0
76	20241119	182800	105565367	1847	1847	1847	1847	0
77	20241119	182700	105565367	1847	1847	1847	1847	0
78	20241119	182600	105565367	1847	1847	1847	1847	0
79	20241119	182500	105565367	1847	1847	1847	1847	0
80	20241119	182400	105565367	1847	1847	1847	1847	0
81	20241119	182300	105565367	1847	1847	1847	1847	0
82	20241119	182200	105565367	1847	1847	1847	1847	0
83	20241119	182100	105565367	1847	1847	1847	1847	0
84	20241119	182000	105565367	1847	1847	1847	1847	0
85	20241119	181900	105565367	1847	1847	1847	1847	0
86	20241119	181800	105565367	1847	1847	1847	1847	0
87	20241119	181700	105565367	1847	1847	1847	1847	0
88	20241119	181600	105565367	1847	1847	1847	1847	0
89	20241119	181500	105565367	1847	1847	1847	1847	0
90	20241119	181400	105565367	1847	1847	1847	1847	0
91	20241119	181300	105565367	1847	1847	1847	1847	0
92	20241119	181200	105565367	1847	1847	1847	1847	6564
93	20241119	181100	105565367	1847	1847	1847	1847	0
94	20241119	181000	105565367	1847	1847	1847	1847	0
95	20241119	180900	105565367	1847	1847	1847	1847	0
96	20241119	180800	105565367	1847	1847	1847	1847	0
97	20241119	180700	105565367	1847	1847	1847	1847	0
98	20241119	180600	105565367	1847	1847	1847	1847	0
99	20241119	180500	105565367	1847	1847	1847	1847	0
100	20241119	180400	105565367	1847	1847	1847	1847	0
101	20241119	180300	105565367	1847	1847	1847	1847	0
102	20241119	180200	105565367	1847	1847	1847	1847	0
103	20241119	180100	105565367	1847	1847	1847	1847	0
104	20241119	180000	105565367	1847	1847	1847	1847	0
105	20241119	175900	105565367	1847	1847	1847	1847	0
106	20241119	175800	105565367	1847	1847	1847	1847	0
107	20241119	175700	105565367	1847	1847	1847	1847	0
108	20241119	175600	105565367	1847	1847	1847	1847	0
109	20241119	175500	105565367	1847	1847	1847	1847	0
110	20241119	175400	105565367	1847	1847	1847	1847	0
111	20241119	175300	105565367	1847	1847	1847	1847	0
112	20241119	175200	105565367	1847	1847	1847	1847	0
113	20241119	175100	105565367	1847	1847	1847	1847	0
114	20241119	175000	105565367	1847	1847	1847	1847	0
115	20241119	174900	105565367	1847	1847	1847	1847	0
116	20241119	174800	105565367	1847	1847	1847	1847	0
117	20241119	174700	105565367	1847	1847	1847	1847	0
118	20241119	174600	105565367	1847	1847	1847	1847	0
119	20241119	174500	105565367	1847	1847	1847	1847	0
120	20241119	174400	105565367	1847	1847	1847	1847	0
121	20241119	174300	105565367	1847	1847	1847	1847	0
122	20241119	174200	105565367	1847	1847	1847	1847	6564
123	20241119	174100	105565367	1847	1847	1847	1847	0
124	20241119	174000	105565367	1847	1847	1847	1847	0
125	20241119	173900	105565367	1847	1847	1847	1847	0
126	20241119	173800	105565367	1847	1847	1847	1847	0
127	20241119	173700	105565367	1847	1847	1847	1847	0
128	20241119	173600	105565367	1847	1847	1847	1847	0
129	20241119	173500	105565367	1847	1847	1847	1847	0
130	20241119	173400	105565367	1847	1847	1847	1847	0
131	20241119	173300	105565367	1847	1847	1847	1847	0
132	20241119	173200	105565367	1847	1847	1847	1847	0
133	20241119	173100	105565367	1847	1847	1847	1847	0
134	20241119	173000	105565367	1847	1847	1847	1847	0
135	20241119	172900	105565367	1847	1847	1847	1847	0
136	20241119	172800	105565367	1847	1847	1847	1847	0
137	20241119	172700	105565367	1847	1847	1847	1847	0
138	20241119	172600	105565367	1847	1847	1847	1847	0
139	20241119	172500	105565367	1847	1847	1847	1847	0
140	20241119	172400	105565367	1847	1847	1847	1847	0
141	20241119	172300	105565367	1847	1847	1847	1847	0
142	20241119	172200	105565367	1847	1847	1847	1847	0
143	20241119	172100	105565367	1847	1847	1847	1847	0
144	20241119	172000	105565367	1847	1847	1847	1847	0
145	20241119	171900	105565367	1847	1847	1847	1847	0
146	20241119	171800	105565367	1847	1847	1847	1847	0
147	20241119	171700	105565367	1847	1847	1847	1847	0
148	20241119	171600	105565367	1847	1847	1847	1847	0
149	20241119	171500	105565367	1847	1847	1847	1847	0
150	20241119	171400	105565367	1847	1847	1847	1847	0
151	20241119	171300	105565367	1847	1847	1847	1847	0
152	20241119	171200	105565367	1847	1847	1847	1847	6564
153	20241119	171100	105565367	1847	1847	1847	1847	0
154	20241119	171000	105565367	1847	1847	1847	1847	0
155	20241119	170900	105565367	1847	1847	1847	1847	0
156	20241119	170800	105565367	1847	1847	1847	1847	0
157	20241119	170700	105565367	1847	1847	1847	1847	0
158	20241119	170600	105565367	1847	1847	1847	1847	0
159	20241119	170500	105565367	1847	1847	1847	1847	0
160	20241119	170400	105565367	1847	1847	1847	1847	0
161	20241119	170300	105565367	1847	1847	1847	1847	0
162	20241119	170200	105565367	1847	1847	1847	1847	0
163	20241119	170100	105565367	1847	1847	1847	1847	0
164	20241119	170000	105565367	1847	1847	1847	1847	0
165	20241119	165900	105565367	1847	1847	1847	1847	0
166	20241119	165800	105565367	1847	1847	1847	1847	0
167	20241119	165700	105565367	1847	1847	1847	1847	0
168	20241119	165600	105565367	1847	1847	1847	1847	0
169	20241119	165500	105565367	1847	1847	1847	1847	0
170	20241119	165400	105565367	1847	1847	1847	1847	0
171	20241119	165300	105565367	1847	1847	1847	1847	0
172	20241119	165200	105565367	1847	1847	1847	1847	0
173	20241119	165100	105565367	1847	1847	1847	1847	0
174	20241119	165000	105565367	1847	1847	1847	1847	0
175	20241119	164900	105565367	1847	1847	1847	1847	0
176	20241119	164800	105565367	1847	1847	1847	1847	0
177	20241119	164700	105565367	1847	1847	1847	1847	0
178	20241119	164600	105565367	1847	1847	1847	1847	0
179	20241119	164500	105565367	1847	1847	1847	1847	0
180	20241119	164400	105565367	1847	1847	1847	1847	0
181	20241119	164300	105565367	1847	1847	1847	1847	0
182	20241119	164200	105565367	1847	1847	1847	1847	6564
183	20241119	164100	105565367	1847	1847	1847	1847	0
184	20241119	164000	105565367	1847	1847	1847	1847	0
185	20241119	163900	105565367	1847	1847	1847	1847	0
186	20241119	163800	105565367	1847	1847	1847	1847	0
187	20241119	163700	105565367	1847	1847	1847	1847	0
188	20241119	163600	105565367	1847	1847	1847	1847	0
189	20241119	163500	105565367	1847	1847	1847	1847	0
190	20241119	163400	105565367	1847	1847	1847	1847	0
191	20241119	163300	105565367	1847	1847	1847	1847	0
192	20241119	163200	105565367	1847	1847	1847	1847	0
193	20241119	163100	105565367	1847	1847	1847	1847	0
194	20241119	163000	105565367	1847	1847	1847	1847	0
195	20241119	162900	105565367	1847	1847	1847	1847	0
196	20241119	162800	105565367	1847	1847	1847	1847	0
197	20241119	162700	105565367	1847	1847	1847	1847	0
198	20241119	162600	105565367	1847	1847	1847	1847	0
199	20241119	162500	105565367	1847	1847	1847	1847	0
200	20241119	162400	105565367	1847	1847	1847	1847	0
201	20241119	162300	105565367	1847	1847	1847	1847	0
202	20241119	162200	105565367	1847	1847	1847	1847	0
203	20241119	162100	105565367	1847	1847	1847	1847	0
204	20241119	162000	105565367	1847	1847	1847	1847	0
205	20241119	161900	105565367	1847	1847	1847	1847	0
206	20241119	161800	105565367	1847	1847	1847	1847	0
207	20241119	161700	105565367	1847	1847	1847	1847	0
208	20241119	161600	105565367	1847	1847	1847	1847	0
209	20241119	161500	105565367	1847	1847	1847	1847	0
210	20241119	161400	105565367	1847	1847	1847	1847	0
211	20241119	161300	105565367	1847	1847	1847	1847	0
212	20241119	161200	105565367	1847	1847	1847	1847	6564
213	20241119	161100	105565367	1847	1847	1847	1847	0
214	20241119	161000	105565367	1847	1847	1847	1847	0
215	20241119	160900	105565367	1847	1847	1847	1847	0
216	20241119	160800	105565367	1847	1847	1847	1847	0
217	20241119	160700	105565367	1847	1847	1847	1847	0
218	20241119	160600	105565367	1847	1847	1847	1847	0
219	20241119	160500	105565367	1847	1847	1847	1847	0
220	20241119	160400	105565367	1847	1847	1847	1847	0
221	20241119	160300	105565367	1847	1847	1847	1847	0
222	20241119	160200	105565367	1847	1847	1847	1847	0
223	20241119	160100	105565367	1847	1847	1847	1847	0
224	20241119	160000	105565367	1847	1847	1847	1847	0
225	20241119	155900	105565367	1847	1847	1847	1847	0
226	20241119	155800	105565367	1847	1847	1847	1847	0
227	20241119	155700	105565367	1847	1847	1847	1847	0
228	20241119	155600	105565367	1847	1847	1847	1847	0
229	20241119	155500	105565367	1847	1847	1847	1847	0
230	20241119	155400	105565367	1847	1847	1847	1847	0
231	20241119	155300	105565367	1847	1847	1847	1847	0
232	20241119	155200	105565367	1847	1847	1847	1847	0
233	20241119	155100	105565367	1847	1847	1847	1847	0
234	20241119	155000	105565367	1847	1847	1847	1847	0
235	20241119	154900	105565367	1847	1847	1847	1847	0
236	20241119	154800	105565367	1847	1847	1847	1847	0
237	20241119	154700	105565367	1847	1847	1847	1847	0
238	20241119	154600	105565367	1847	1847	1847	1847	0
239	20241119	154500	105565367	1847	1847	1847	1847	0
240	20241119	154400	105565367	1847	1847	1847	1847	0
241	20241119	154300	105565367	1847	1847	1847	1847	0
242	20241119	154200	105565367	1847	1847	1847	1847	6564
243	20241119	154100	105565367	1847	1847	1847	1847	0
244	20241119	154000	105565367	1847	1847	1847	1847	0
245	20241119	153900	105565367	1847	1847	1847	1847	0
246	20241119	153800	105565367	1847	1847	1847	1847	0
247	20241119	153700	105565367	1847	1847	1847	1847	0
248	20241119	153600	105565367	1847	1847	1847	1847	0
249	20241119	153500	105565367	1847	1847	1847	1847	0
250	20241119	153400	105565367	1847	1847	1847	1847	0
251	20241119	153300	105565367	1847	1847	1847	1847	0
252	20241119	153200	105565367	1847	1847	1847	1847	0
253	20241119	153100	105565367	1847	1847	1847	1847	0
254	20241119	153000	105565367	1847	1847	1847	1847	6564
255	20241119	152900	93441659	1852	1852	1852	1852	0
256	20241119	152800	93441659	1852	1852	1852	1852	0
257	20241119	152700	93441659	1852	1852	1852	1852	0
258	20241119	152600	93441659	1852	1852	1852	1852	0
259	20241119	152500	93441659	1852	1852	1852	1852	0
260	20241119	152400	93441659	1852	1852	1852	1852	0
261	20241119	152300	93441659	1852	1852	1852	1852	0
262	20241119	152200	93441659	1852	1852	1852	1852	0
263	20241119	152100	93441659	1852	1852	1852	1852	0
264	20241119	152000	93441659	1852	1852	1852	1852	0
265	20241119	151900	93441659	1852	1852	1852	1852	100
266	20241119	151800	93256459	1845	1845	1845	1845	0
267	20241119	151700	93256459	1845	1853	1853	1845	1028
268	20241119	151600	91357799	1853	1853	1853	1853	0
269	20241119	151500	91357799	1853	1853	1853	1853	0
270	20241119	151400	91357799	1853	1853	1853	1853	0
271	20241119	151300	91357799	1853	1853	1853	1853	0
272	20241119	151200	91357799	1853	1853	1853	1853	0
273	20241119	151100	91357799	1853	1853	1853	1853	1
274	20241119	151000	91355946	1854	1854	1854	1854	0
275	20241119	150900	91355946	1854	1853	1854	1853	34
276	20241119	150800	91292914	1854	1854	1854	1854	39
277	20241119	150700	91220608	1854	1854	1854	1854	177
278	20241119	150600	90892450	1854	1854	1854	1854	0
279	20241119	150500	90892450	1854	1854	1854	1854	0
280	20241119	150400	90892450	1854	1854	1854	1854	0
281	20241119	150300	90892450	1854	1854	1854	1854	0
282	20241119	150200	90892450	1854	1854	1854	1854	5
283	20241119	150100	90883180	1850	1850	1850	1850	0
284	20241119	150000	90883180	1850	1850	1850	1850	0
285	20241119	145900	90883180	1850	1850	1850	1850	0
286	20241119	145800	90883180	1850	1850	1850	1850	0
287	20241119	145700	90883180	1850	1851	1851	1850	50
288	20241119	145600	90790679	1850	1850	1850	1850	0
289	20241119	145500	90790679	1850	1850	1850	1850	0
290	20241119	145400	90790679	1850	1850	1850	1850	0
291	20241119	145300	90790679	1850	1850	1850	1850	0
292	20241119	145200	90790679	1850	1850	1850	1850	200
293	20241119	145100	90420679	1850	1852	1852	1850	300
294	20241119	145000	89865159	1852	1850	1852	1850	750
295	20241119	144900	88477525	1850	1850	1850	1850	0
296	20241119	144800	88477525	1850	1850	1850	1850	80
297	20241119	144700	88329525	1850	1850	1850	1850	10
298	20241119	144600	88311025	1850	1850	1850	1850	0
299	20241119	144500	88311025	1850	1850	1850	1850	1
300	20241119	144400	88309175	1850	1850	1850	1850	22
301	20241119	144300	88268475	1850	1850	1850	1850	5
302	20241119	144200	88259225	1850	1850	1850	1850	16
303	20241119	144100	88229625	1855	1855	1855	1855	16
304	20241119	144000	88199945	1850	1850	1850	1850	0
305	20241119	143900	88199945	1850	1851	1851	1850	145
306	20241119	143800	87931686	1855	1855	1855	1855	5
307	20241119	143700	87922411	1855	1855	1855	1855	0
308	20241119	143600	87922411	1855	1855	1855	1855	0
309	20241119	143500	87922411	1855	1855	1855	1855	0
310	20241119	143400	87922411	1855	1855	1855	1855	0
311	20241119	143300	87922411	1855	1855	1855	1855	0
312	20241119	143200	87922411	1855	1855	1855	1855	2
313	20241119	143100	87918701	1855	1854	1855	1854	420
314	20241119	143000	87139977	1851	1851	1851	1851	0
315	20241119	142900	87139977	1851	1851	1851	1851	0
316	20241119	142800	87139977	1851	1850	1851	1850	12
317	20241119	142700	87117775	1850	1850	1850	1850	0
318	20241119	142600	87117775	1850	1850	1850	1850	0
319	20241119	142500	87117775	1850	1850	1850	1850	11
320	20241119	142400	87097425	1851	1851	1851	1851	2
321	20241119	142300	87093723	1851	1852	1852	1851	2
322	20241119	142200	87090020	1854	1854	1854	1854	2
323	20241119	142100	87086312	1853	1853	1853	1853	0
324	20241119	142000	87086312	1853	1853	1853	1853	0
325	20241119	141900	87086312	1853	1853	1853	1853	0
326	20241119	141800	87086312	1853	1853	1853	1853	0
327	20241119	141700	87086312	1853	1853	1853	1853	0
328	20241119	141600	87086312	1853	1853	1853	1853	0
329	20241119	141500	87086312	1853	1853	1853	1853	0
330	20241119	141400	87086312	1853	1853	1853	1853	486
331	20241119	141300	86185754	1854	1854	1854	1854	0
332	20241119	141200	86185754	1854	1854	1854	1854	0
333	20241119	141100	86185754	1854	1854	1854	1854	20
334	20241119	141000	86148674	1854	1854	1854	1854	0
335	20241119	140900	86148674	1854	1854	1854	1854	2
336	20241119	140800	86144966	1850	1850	1853	1850	530
337	20241119	140700	85162987	1850	1850	1850	1850	0
338	20241119	140600	85162987	1850	1850	1850	1850	0
339	20241119	140500	85162987	1850	1850	1850	1850	0
340	20241119	140400	85162987	1850	1850	1850	1850	100
341	20241119	140300	84977987	1850	1850	1850	1850	0
342	20241119	140200	84977987	1850	1850	1850	1850	0
343	20241119	140100	84977987	1850	1850	1850	1850	0
344	20241119	140000	84977987	1850	1850	1850	1850	0
345	20241119	135900	84977987	1850	1850	1850	1850	0
346	20241119	135800	84977987	1850	1850	1850	1850	0
347	20241119	135700	84977987	1850	1850	1850	1850	100
348	20241119	135600	84792987	1850	1850	1850	1850	0
349	20241119	135500	84792987	1850	1850	1850	1850	0
350	20241119	135400	84792987	1850	1850	1850	1850	0
351	20241119	135300	84792987	1850	1850	1850	1850	113
352	20241119	135200	84583937	1850	1850	1850	1850	0
353	20241119	135100	84583937	1850	1850	1850	1850	65
354	20241119	135000	84463687	1850	1850	1850	1850	0
355	20241119	134900	84463687	1850	1850	1850	1850	0
356	20241119	134800	84463687	1850	1850	1850	1850	0
357	20241119	134700	84463687	1850	1850	1850	1850	1
358	20241119	134600	84461837	1850	1850	1850	1850	0
359	20241119	134500	84461837	1850	1850	1850	1850	0
360	20241119	134400	84461837	1850	1850	1850	1850	0
361	20241119	134300	84461837	1850	1850	1850	1850	0
362	20241119	134200	84461837	1850	1850	1850	1850	186
363	20241119	134100	84117737	1850	1850	1850	1850	0
364	20241119	134000	84117737	1850	1849	1850	1849	1314
365	20241119	133900	81687826	1849	1849	1849	1849	0
366	20241119	133800	81687826	1849	1849	1849	1849	0
367	20241119	133700	81687826	1849	1849	1849	1849	0
368	20241119	133600	81687826	1849	1849	1849	1849	0
369	20241119	133500	81687826	1849	1849	1849	1849	0
370	20241119	133400	81687826	1849	1849	1849	1849	0
371	20241119	133300	81687826	1849	1849	1849	1849	0
372	20241119	133200	81687826	1849	1849	1849	1849	0
373	20241119	133100	81687826	1849	1849	1849	1849	0
374	20241119	133000	81687826	1849	1849	1849	1849	0
375	20241119	132900	81687826	1849	1849	1849	1849	1
376	20241119	132800	81685977	1849	1849	1849	1849	0
377	20241119	132700	81685977	1849	1849	1849	1849	0
378	20241119	132600	81685977	1849	1849	1849	1849	0
379	20241119	132500	81685977	1849	1849	1849	1849	0
380	20241119	132400	81685977	1849	1849	1849	1849	0
381	20241119	132300	81685977	1849	1849	1849	1849	0
382	20241119	132200	81685977	1849	1849	1849	1849	0
383	20241119	132100	81685977	1849	1849	1849	1849	0
384	20241119	132000	81685977	1849	1849	1849	1849	1
385	20241119	131900	81684128	1844	1844	1844	1844	0
386	20241119	131800	81684128	1844	1843	1844	1843	89
387	20241119	131700	81520062	1844	1844	1844	1844	0
388	20241119	131600	81520062	1844	1844	1844	1844	1
389	20241119	131500	81518218	1834	1834	1834	1834	0
390	20241119	131400	81518218	1834	1834	1834	1834	0
391	20241119	131300	81518218	1834	1834	1834	1834	0
392	20241119	131200	81518218	1834	1834	1834	1834	0
393	20241119	131100	81518218	1834	1834	1834	1834	0
394	20241119	131000	81518218	1834	1834	1834	1834	0
395	20241119	130900	81518218	1834	1834	1834	1834	0
396	20241119	130800	81518218	1834	1834	1834	1834	0
397	20241119	130700	81518218	1834	1834	1834	1834	0
398	20241119	130600	81518218	1834	1834	1834	1834	0
399	20241119	130500	81518218	1834	1834	1834	1834	0
400	20241119	130400	81518218	1834	1834	1834	1834	0
401	20241119	130300	81518218	1834	1834	1834	1834	0
402	20241119	130200	81518218	1834	1834	1834	1834	0
403	20241119	130100	81518218	1834	1834	1834	1834	20
404	20241119	130000	81481538	1833	1833	1833	1833	0
405	20241119	125900	81481538	1833	1833	1833	1833	0
406	20241119	125800	81481538	1833	1833	1833	1833	0
407	20241119	125700	81481538	1833	1833	1833	1833	0
408	20241119	125600	81481538	1833	1833	1833	1833	0
409	20241119	125500	81481538	1833	1833	1833	1833	0
410	20241119	125400	81481538	1833	1833	1833	1833	0
411	20241119	125300	81481538	1833	1833	1833	1833	0
412	20241119	125200	81481538	1833	1833	1833	1833	0
413	20241119	125100	81481538	1833	1833	1833	1833	0
414	20241119	125000	81481538	1833	1833	1833	1833	0
415	20241119	124900	81481538	1833	1833	1833	1833	0
416	20241119	124800	81481538	1833	1833	1833	1833	76
417	20241119	124700	81342230	1844	1844	1844	1844	0
418	20241119	124600	81342230	1844	1844	1844	1844	0
419	20241119	124500	81342230	1844	1844	1844	1844	0
420	20241119	124400	81342230	1844	1844	1844	1844	0
421	20241119	124300	81342230	1844	1844	1844	1844	0
422	20241119	124200	81342230	1844	1844	1844	1844	1
423	20241119	124100	81340386	1833	1843	1843	1833	1613
424	20241119	124000	78367727	1844	1844	1844	1844	0
425	20241119	123900	78367727	1844	1844	1844	1844	0
426	20241119	123800	78367727	1844	1843	1844	1843	100
427	20241119	123700	78183330	1833	1833	1833	1833	0
428	20241119	123600	78183330	1833	1833	1833	1833	491
429	20241119	123500	77283327	1833	1833	1833	1833	0
430	20241119	123400	77283327	1833	1833	1833	1833	0
431	20241119	123300	77283327	1833	1833	1833	1833	0
432	20241119	123200	77283327	1833	1833	1833	1833	0
433	20241119	123100	77283327	1833	1833	1833	1833	4
434	20241119	123000	77275995	1833	1833	1833	1833	0
435	20241119	122900	77275995	1833	1833	1833	1833	0
436	20241119	122800	77275995	1833	1833	1833	1833	0
437	20241119	122700	77275995	1833	1833	1833	1833	0
438	20241119	122600	77275995	1833	1833	1833	1833	6
439	20241119	122500	77264997	1833	1833	1833	1833	0
440	20241119	122400	77264997	1833	1833	1833	1833	0
441	20241119	122300	77264997	1833	1833	1833	1833	0
442	20241119	122200	77264997	1833	1833	1833	1833	0
443	20241119	122100	77264997	1833	1833	1833	1833	0
444	20241119	122000	77264997	1833	1833	1833	1833	7
445	20241119	121900	77252166	1833	1833	1833	1833	0
446	20241119	121800	77252166	1833	1833	1833	1833	1000
447	20241119	121700	75419166	1832	1832	1832	1832	0
448	20241119	121600	75419166	1832	1832	1832	1832	0
449	20241119	121500	75419166	1832	1832	1832	1832	0
450	20241119	121400	75419166	1832	1832	1832	1832	0
451	20241119	121300	75419166	1832	1832	1832	1832	0
452	20241119	121200	75419166	1832	1845	1845	1832	3000
453	20241119	121100	69911927	1845	1845	1845	1845	0
454	20241119	121000	69911927	1845	1845	1845	1845	10
455	20241119	120900	69893477	1848	1848	1848	1848	0
456	20241119	120800	69893477	1848	1848	1848	1848	0
457	20241119	120700	69893477	1848	1848	1848	1848	0
458	20241119	120600	69893477	1848	1848	1848	1848	0
459	20241119	120500	69893477	1848	1848	1848	1848	0
460	20241119	120400	69893477	1848	1848	1848	1848	0
461	20241119	120300	69893477	1848	1848	1848	1848	0
462	20241119	120200	69893477	1848	1848	1848	1848	7
463	20241119	120100	69880541	1844	1844	1844	1844	0
464	20241119	120000	69880541	1844	1844	1844	1844	1
465	20241119	115900	69878697	1848	1847	1848	1847	670
466	20241119	115800	68640845	1847	1844	1847	1844	1967
467	20241119	115700	65012689	1844	1843	1844	1843	95
468	20241119	115600	64837596	1843	1843	1843	1843	100
469	20241119	115500	64653296	1843	1843	1843	1843	0
470	20241119	115400	64653296	1843	1840	1843	1840	466
471	20241119	115300	63795847	1840	1840	1840	1840	108
472	20241119	115200	63597127	1840	1840	1840	1840	0
473	20241119	115100	63597127	1840	1840	1840	1840	0
474	20241119	115000	63597127	1840	1840	1840	1840	0
475	20241119	114900	63597127	1840	1840	1840	1840	0
476	20241119	114800	63597127	1840	1840	1840	1840	0
477	20241119	114700	63597127	1840	1840	1840	1840	0
478	20241119	114600	63597127	1840	1840	1840	1840	0
479	20241119	114500	63597127	1840	1840	1840	1840	0
480	20241119	114400	63597127	1840	1840	1840	1840	0
481	20241119	114300	63597127	1840	1840	1840	1840	480
482	20241119	114200	62713927	1836	1836	1836	1836	0
483	20241119	114100	62713927	1836	1836	1836	1836	2
484	20241119	114000	62710255	1836	1836	1836	1836	0
485	20241119	113900	62710255	1836	1836	1836	1836	0
486	20241119	113800	62710255	1836	1836	1836	1836	0
487	20241119	113700	62710255	1836	1836	1836	1836	0
488	20241119	113600	62710255	1836	1835	1836	1835	3015
489	20241119	113500	57175615	1835	1836	1836	1835	103
490	20241119	113400	56986607	1836	1836	1836	1836	319
491	20241119	113300	56400923	1836	1836	1836	1836	100
492	20241119	113200	56217323	1836	1836	1836	1836	0
493	20241119	113100	56217323	1836	1836	1836	1836	0
494	20241119	113000	56217323	1836	1836	1836	1836	0
495	20241119	112900	56217323	1836	1836	1836	1836	0
496	20241119	112800	56217323	1836	1836	1836	1836	0
497	20241119	112700	56217323	1836	1836	1836	1836	0
498	20241119	112600	56217323	1836	1836	1836	1836	14
499	20241119	112500	56191619	1835	1835	1835	1835	0
500	20241119	112400	56191619	1835	1835	1835	1835	0
501	20241119	112300	56191619	1835	1835	1835	1835	0
502	20241119	112200	56191619	1835	1835	1835	1835	0
503	20241119	112100	56191619	1835	1835	1835	1835	0
504	20241119	112000	56191619	1835	1835	1835	1835	0
505	20241119	111900	56191619	1835	1835	1835	1835	0
506	20241119	111800	56191619	1835	1835	1835	1835	0
507	20241119	111700	56191619	1835	1835	1835	1835	0
508	20241119	111600	56191619	1835	1835	1835	1835	0
509	20241119	111500	56191619	1835	1835	1835	1835	0
510	20241119	111400	56191619	1835	1835	1835	1835	0
511	20241119	111300	56191619	1835	1835	1835	1835	0
512	20241119	111200	56191619	1835	1835	1835	1835	0
513	20241119	111100	56191619	1835	1835	1835	1835	0
514	20241119	111000	56191619	1835	1835	1835	1835	0
515	20241119	110900	56191619	1835	1835	1835	1835	0
516	20241119	110800	56191619	1835	1835	1835	1835	0
517	20241119	110700	56191619	1835	1835	1835	1835	0
518	20241119	110600	56191619	1835	1835	1835	1835	0
519	20241119	110500	56191619	1835	1835	1835	1835	0
520	20241119	110400	56191619	1835	1835	1835	1835	0
521	20241119	110300	56191619	1835	1835	1835	1835	0
522	20241119	110200	56191619	1835	1835	1835	1835	0
523	20241119	110100	56191619	1835	1835	1835	1835	0
524	20241119	110000	56191619	1835	1835	1835	1835	0
525	20241119	105900	56191619	1835	1835	1835	1835	0
526	20241119	105800	56191619	1835	1835	1835	1835	0
527	20241119	105700	56191619	1835	1835	1835	1835	5
528	20241119	105600	56182444	1845	1845	1845	1845	0
529	20241119	105500	56182444	1845	1845	1845	1845	0
530	20241119	105400	56182444	1845	1845	1845	1845	0
531	20241119	105300	56182444	1845	1845	1845	1845	0
532	20241119	105200	56182444	1845	1845	1845	1845	0
533	20241119	105100	56182444	1845	1845	1845	1845	0
534	20241119	105000	56182444	1845	1845	1845	1845	0
535	20241119	104900	56182444	1845	1836	1845	1836	1041
536	20241119	104800	54271159	1836	1836	1836	1836	0
537	20241119	104700	54271159	1836	1836	1836	1836	0
538	20241119	104600	54271159	1836	1836	1836	1836	1
539	20241119	104500	54269323	1844	1844	1844	1844	0
540	20241119	104400	54269323	1844	1844	1844	1844	0
541	20241119	104300	54269323	1844	1844	1844	1844	6
542	20241119	104200	54258259	1844	1844	1844	1844	0
543	20241119	104100	54258259	1844	1844	1844	1844	19
544	20241119	104000	54223223	1844	1844	1844	1844	0
545	20241119	103900	54223223	1844	1844	1844	1844	0
546	20241119	103800	54223223	1844	1844	1844	1844	0
547	20241119	103700	54223223	1844	1844	1844	1844	0
548	20241119	103600	54223223	1844	1844	1844	1844	0
549	20241119	103500	54223223	1844	1844	1844	1844	0
550	20241119	103400	54223223	1844	1844	1844	1844	0
551	20241119	103300	54223223	1844	1844	1844	1844	0
552	20241119	103200	54223223	1844	1844	1844	1844	0
553	20241119	103100	54223223	1844	1844	1844	1844	0
554	20241119	103000	54223223	1844	1844	1844	1844	0
555	20241119	102900	54223223	1844	1844	1844	1844	89
556	20241119	102800	54059107	1844	1844	1844	1844	0
557	20241119	102700	54059107	1844	1844	1844	1844	10
558	20241119	102600	54040667	1844	1844	1844	1844	0
559	20241119	102500	54040667	1844	1844	1844	1844	1
560	20241119	102400	54038823	1845	1845	1845	1845	0
561	20241119	102300	54038823	1845	1845	1845	1845	0
562	20241119	102200	54038823	1845	1842	1845	1842	562
563	20241119	102100	53003589	1841	1841	1841	1841	10
564	20241119	102000	52985179	1841	1841	1841	1841	0
565	20241119	101900	52985179	1841	1841	1841	1841	1366
566	20241119	101800	50470373	1841	1841	1841	1841	0
567	20241119	101700	50470373	1841	1841	1841	1841	0
568	20241119	101600	50470373	1841	1831	1841	1827	5382
569	20241119	101500	40618713	1842	1842	1842	1842	0
570	20241119	101400	40618713	1842	1842	1842	1842	237
571	20241119	101300	40182159	1831	1831	1831	1831	121
572	20241119	101200	39960608	1842	1842	1842	1842	1
573	20241119	101100	39958766	1830	1841	1841	1830	205
574	20241119	101000	39581560	1841	1841	1841	1841	0
575	20241119	100900	39581560	1841	1841	1841	1841	0
576	20241119	100800	39581560	1841	1841	1841	1841	33
577	20241119	100700	39520807	1841	1841	1841	1841	15
578	20241119	100600	39493192	1842	1842	1842	1842	0
579	20241119	100500	39493192	1842	1842	1842	1842	0
580	20241119	100400	39493192	1842	1842	1842	1842	0
581	20241119	100300	39493192	1842	1842	1842	1842	0
582	20241119	100200	39493192	1842	1842	1842	1842	1
583	20241119	100100	39491350	1841	1841	1841	1841	0
584	20241119	100000	39491350	1841	1841	1841	1841	0
585	20241119	095900	39491350	1841	1841	1841	1841	0
586	20241119	095800	39491350	1841	1841	1841	1841	0
587	20241119	095700	39491350	1841	1841	1841	1841	0
588	20241119	095600	39491350	1841	1841	1841	1841	10
589	20241119	095500	39472940	1830	1830	1830	1830	200
590	20241119	095400	39106940	1830	1830	1830	1830	1
591	20241119	095300	39105110	1830	1830	1830	1830	690
592	20241119	095200	37842410	1827	1833	1833	1827	3179
593	20241119	095100	32030050	1848	1848	1848	1848	0
594	20241119	095000	32030050	1848	1848	1848	1848	0
595	20241119	094900	32030050	1848	1848	1848	1848	0
596	20241119	094800	32030050	1848	1848	1848	1848	0
597	20241119	094700	32030050	1848	1848	1848	1848	0
598	20241119	094600	32030050	1848	1848	1848	1848	0
599	20241119	094500	32030050	1848	1848	1848	1848	0
600	20241119	094400	32030050	1848	1848	1848	1848	0
601	20241119	094300	32030050	1848	1848	1848	1848	2
602	20241119	094200	32026354	1848	1848	1848	1848	12
603	20241119	094100	32004178	1848	1846	1848	1846	2
604	20241119	094000	32000484	1848	1848	1848	1848	0
605	20241119	093900	32000484	1848	1848	1848	1848	10
606	20241119	093800	31982004	1848	1848	1848	1848	10
607	20241119	093700	31963524	1848	1848	1848	1848	0
608	20241119	093600	31963524	1848	1848	1848	1848	0
609	20241119	093500	31963524	1848	1848	1848	1848	0
610	20241119	093400	31963524	1848	1848	1848	1848	0
611	20241119	093300	31963524	1848	1848	1848	1848	0
612	20241119	093200	31963524	1848	1848	1848	1848	0
613	20241119	093100	31963524	1848	1848	1848	1848	0
614	20241119	093000	31963524	1848	1845	1848	1845	5
615	20241119	092900	31954290	1831	1831	1831	1831	666
616	20241119	092800	30734844	1846	1846	1846	1846	10
617	20241119	092700	30716384	1846	1846	1846	1846	111
618	20241119	092600	30511478	1831	1831	1831	1831	11
619	20241119	092500	30491337	1831	1845	1845	1831	498
620	20241119	092400	29579485	1831	1831	1831	1831	213
621	20241119	092300	29189482	1831	1831	1831	1831	197
622	20241119	092200	28828775	1845	1845	1845	1845	3
623	20241119	092100	28823240	1846	1846	1846	1846	1
624	20241119	092000	28821394	1846	1846	1846	1846	1
625	20241119	091900	28819548	1846	1846	1846	1846	0
626	20241119	091800	28819548	1846	1846	1846	1846	0
627	20241119	091700	28819548	1846	1846	1846	1846	0
628	20241119	091600	28819548	1846	1846	1846	1846	10
629	20241119	091500	28801088	1842	1842	1842	1842	264
630	20241119	091400	28314800	1840	1839	1840	1839	4063
631	20241119	091300	20840467	1840	1840	1840	1840	0
632	20241119	091200	20840467	1840	1840	1840	1840	1
633	20241119	091100	20838627	1822	1822	1822	1822	0
634	20241119	091000	20838627	1822	1830	1830	1822	119
635	20241119	090900	20621468	1838	1841	1841	1838	3191
636	20241119	090800	14749294	1842	1842	1842	1842	246
637	20241119	090700	14296162	1842	1842	1842	1842	445
638	20241119	090600	13476472	1842	1843	1843	1842	798
639	20241119	090500	12005768	1843	1843	1843	1843	0
640	20241119	090400	12005768	1843	1847	1847	1843	5635
641	20241119	090300	1620130	1848	1848	1848	1848	238
642	20241119	090200	1180306	1860	1860	1860	1860	0
643	20241119	090100	1180306	1860	1860	1860	1846	567
644	20241119	090000	130200	1860	1860	1860	1860	70