KissMeData/357430/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	210800	41472306	1694	1694	1694	1694	58
3	20241119	210700	41472306	1694	1694	1694	1694	0
4	20241119	210600	41472306	1694	1694	1694	1694	0
5	20241119	210500	41472306	1694	1694	1694	1694	0
6	20241119	210400	41472306	1694	1694	1694	1694	0
7	20241119	210300	41472306	1694	1694	1694	1694	0
8	20241119	210200	41472306	1694	1694	1694	1694	0
9	20241119	210100	41472306	1694	1694	1694	1694	0
10	20241119	210000	41472306	1694	1694	1694	1694	0
11	20241119	205900	41472306	1694	1694	1694	1694	0
12	20241119	205800	41472306	1694	1694	1694	1694	0
13	20241119	205700	41472306	1694	1694	1694	1694	0
14	20241119	205600	41472306	1694	1694	1694	1694	0
15	20241119	205500	41472306	1694	1694	1694	1694	0
16	20241119	205400	41472306	1694	1694	1694	1694	0
17	20241119	205300	41472306	1694	1694	1694	1694	0
18	20241119	205200	41472306	1694	1694	1694	1694	0
19	20241119	205100	41472306	1694	1694	1694	1694	0
20	20241119	205000	41472306	1694	1694	1694	1694	0
21	20241119	204900	41472306	1694	1694	1694	1694	0
22	20241119	204800	41472306	1694	1694	1694	1694	0
23	20241119	204700	41472306	1694	1694	1694	1694	0
24	20241119	204600	41472306	1694	1694	1694	1694	0
25	20241119	204500	41472306	1694	1694	1694	1694	0
26	20241119	204400	41472306	1694	1694	1694	1694	0
27	20241119	204300	41472306	1694	1694	1694	1694	0
28	20241119	204200	41472306	1694	1694	1694	1694	0
29	20241119	204100	41472306	1694	1694	1694	1694	0
30	20241119	204000	41472306	1694	1694	1694	1694	0
31	20241119	203900	41472306	1694	1694	1694	1694	0
32	20241119	203800	41472306	1694	1694	1694	1694	58
33	20241119	203700	41472306	1694	1694	1694	1694	0
34	20241119	203600	41472306	1694	1694	1694	1694	0
35	20241119	203500	41472306	1694	1694	1694	1694	0
36	20241119	203400	41472306	1694	1694	1694	1694	0
37	20241119	203300	41472306	1694	1694	1694	1694	0
38	20241119	203200	41472306	1694	1694	1694	1694	0
39	20241119	203100	41472306	1694	1694	1694	1694	0
40	20241119	203000	41472306	1694	1694	1694	1694	0
41	20241119	202900	41472306	1694	1694	1694	1694	0
42	20241119	202800	41472306	1694	1694	1694	1694	0
43	20241119	202700	41472306	1694	1694	1694	1694	0
44	20241119	202600	41472306	1694	1694	1694	1694	0
45	20241119	202500	41472306	1694	1694	1694	1694	0
46	20241119	202400	41472306	1694	1694	1694	1694	0
47	20241119	202300	41472306	1694	1694	1694	1694	0
48	20241119	202200	41472306	1694	1694	1694	1694	0
49	20241119	202100	41472306	1694	1694	1694	1694	0
50	20241119	202000	41472306	1694	1694	1694	1694	0
51	20241119	201900	41472306	1694	1694	1694	1694	0
52	20241119	201800	41472306	1694	1694	1694	1694	0
53	20241119	201700	41472306	1694	1694	1694	1694	0
54	20241119	201600	41472306	1694	1694	1694	1694	0
55	20241119	201500	41472306	1694	1694	1694	1694	0
56	20241119	201400	41472306	1694	1694	1694	1694	0
57	20241119	201300	41472306	1694	1694	1694	1694	0
58	20241119	201200	41472306	1694	1694	1694	1694	0
59	20241119	201100	41472306	1694	1694	1694	1694	0
60	20241119	201000	41472306	1694	1694	1694	1694	0
61	20241119	200900	41472306	1694	1694	1694	1694	0
62	20241119	200800	41472306	1694	1694	1694	1694	58
63	20241119	200700	41472306	1694	1694	1694	1694	0
64	20241119	200600	41472306	1694	1694	1694	1694	0
65	20241119	200500	41472306	1694	1694	1694	1694	0
66	20241119	200400	41472306	1694	1694	1694	1694	0
67	20241119	200300	41472306	1694	1694	1694	1694	0
68	20241119	200200	41472306	1694	1694	1694	1694	0
69	20241119	200100	41472306	1694	1694	1694	1694	0
70	20241119	200000	41472306	1694	1694	1694	1694	0
71	20241119	195900	41472306	1694	1694	1694	1694	0
72	20241119	195800	41472306	1694	1694	1694	1694	0
73	20241119	195700	41472306	1694	1694	1694	1694	0
74	20241119	195600	41472306	1694	1694	1694	1694	0
75	20241119	195500	41472306	1694	1694	1694	1694	0
76	20241119	195400	41472306	1694	1694	1694	1694	0
77	20241119	195300	41472306	1694	1694	1694	1694	0
78	20241119	195200	41472306	1694	1694	1694	1694	0
79	20241119	195100	41472306	1694	1694	1694	1694	0
80	20241119	195000	41472306	1694	1694	1694	1694	0
81	20241119	194900	41472306	1694	1694	1694	1694	0
82	20241119	194800	41472306	1694	1694	1694	1694	0
83	20241119	194700	41472306	1694	1694	1694	1694	0
84	20241119	194600	41472306	1694	1694	1694	1694	0
85	20241119	194500	41472306	1694	1694	1694	1694	0
86	20241119	194400	41472306	1694	1694	1694	1694	0
87	20241119	194300	41472306	1694	1694	1694	1694	0
88	20241119	194200	41472306	1694	1694	1694	1694	0
89	20241119	194100	41472306	1694	1694	1694	1694	0
90	20241119	194000	41472306	1694	1694	1694	1694	0
91	20241119	193900	41472306	1694	1694	1694	1694	0
92	20241119	193800	41472306	1694	1694	1694	1694	58
93	20241119	193700	41472306	1694	1694	1694	1694	0
94	20241119	193600	41472306	1694	1694	1694	1694	0
95	20241119	193500	41472306	1694	1694	1694	1694	0
96	20241119	193400	41472306	1694	1694	1694	1694	0
97	20241119	193300	41472306	1694	1694	1694	1694	0
98	20241119	193200	41472306	1694	1694	1694	1694	0
99	20241119	193100	41472306	1694	1694	1694	1694	0
100	20241119	193000	41472306	1694	1694	1694	1694	0
101	20241119	192900	41472306	1694	1694	1694	1694	0
102	20241119	192800	41472306	1694	1694	1694	1694	0
103	20241119	192700	41472306	1694	1694	1694	1694	0
104	20241119	192600	41472306	1694	1694	1694	1694	0
105	20241119	192500	41472306	1694	1694	1694	1694	0
106	20241119	192400	41472306	1694	1694	1694	1694	0
107	20241119	192300	41472306	1694	1694	1694	1694	0
108	20241119	192200	41472306	1694	1694	1694	1694	0
109	20241119	192100	41472306	1694	1694	1694	1694	0
110	20241119	192000	41472306	1694	1694	1694	1694	0
111	20241119	191900	41472306	1694	1694	1694	1694	0
112	20241119	191800	41472306	1694	1694	1694	1694	0
113	20241119	191700	41472306	1694	1694	1694	1694	0
114	20241119	191600	41472306	1694	1694	1694	1694	0
115	20241119	191500	41472306	1694	1694	1694	1694	0
116	20241119	191400	41472306	1694	1694	1694	1694	0
117	20241119	191300	41472306	1694	1694	1694	1694	0
118	20241119	191200	41472306	1694	1694	1694	1694	0
119	20241119	191100	41472306	1694	1694	1694	1694	0
120	20241119	191000	41472306	1694	1694	1694	1694	0
121	20241119	190900	41472306	1694	1694	1694	1694	0
122	20241119	190800	41472306	1694	1694	1694	1694	58
123	20241119	190700	41472306	1694	1694	1694	1694	0
124	20241119	190600	41472306	1694	1694	1694	1694	0
125	20241119	190500	41472306	1694	1694	1694	1694	0
126	20241119	190400	41472306	1694	1694	1694	1694	0
127	20241119	190300	41472306	1694	1694	1694	1694	0
128	20241119	190200	41472306	1694	1694	1694	1694	0
129	20241119	190100	41472306	1694	1694	1694	1694	0
130	20241119	190000	41472306	1694	1694	1694	1694	0
131	20241119	185900	41472306	1694	1694	1694	1694	0
132	20241119	185800	41472306	1694	1694	1694	1694	0
133	20241119	185700	41472306	1694	1694	1694	1694	0
134	20241119	185600	41472306	1694	1694	1694	1694	0
135	20241119	185500	41472306	1694	1694	1694	1694	0
136	20241119	185400	41472306	1694	1694	1694	1694	0
137	20241119	185300	41472306	1694	1694	1694	1694	0
138	20241119	185200	41472306	1694	1694	1694	1694	0
139	20241119	185100	41472306	1694	1694	1694	1694	0
140	20241119	185000	41472306	1694	1694	1694	1694	0
141	20241119	184900	41472306	1694	1694	1694	1694	0
142	20241119	184800	41472306	1694	1694	1694	1694	0
143	20241119	184700	41472306	1694	1694	1694	1694	0
144	20241119	184600	41472306	1694	1694	1694	1694	0
145	20241119	184500	41472306	1694	1694	1694	1694	0
146	20241119	184400	41472306	1694	1694	1694	1694	0
147	20241119	184300	41472306	1694	1694	1694	1694	0
148	20241119	184200	41472306	1694	1694	1694	1694	0
149	20241119	184100	41472306	1694	1694	1694	1694	0
150	20241119	184000	41472306	1694	1694	1694	1694	0
151	20241119	183900	41472306	1694	1694	1694	1694	0
152	20241119	183800	41472306	1694	1694	1694	1694	58
153	20241119	183700	41472306	1694	1694	1694	1694	0
154	20241119	183600	41472306	1694	1694	1694	1694	0
155	20241119	183500	41472306	1694	1694	1694	1694	0
156	20241119	183400	41472306	1694	1694	1694	1694	0
157	20241119	183300	41472306	1694	1694	1694	1694	0
158	20241119	183200	41472306	1694	1694	1694	1694	0
159	20241119	183100	41472306	1694	1694	1694	1694	0
160	20241119	183000	41472306	1694	1694	1694	1694	0
161	20241119	182900	41472306	1694	1694	1694	1694	0
162	20241119	182800	41472306	1694	1694	1694	1694	0
163	20241119	182700	41472306	1694	1694	1694	1694	0
164	20241119	182600	41472306	1694	1694	1694	1694	0
165	20241119	182500	41472306	1694	1694	1694	1694	0
166	20241119	182400	41472306	1694	1694	1694	1694	0
167	20241119	182300	41472306	1694	1694	1694	1694	0
168	20241119	182200	41472306	1694	1694	1694	1694	0
169	20241119	182100	41472306	1694	1694	1694	1694	0
170	20241119	182000	41472306	1694	1694	1694	1694	0
171	20241119	181900	41472306	1694	1694	1694	1694	0
172	20241119	181800	41472306	1694	1694	1694	1694	0
173	20241119	181700	41472306	1694	1694	1694	1694	0
174	20241119	181600	41472306	1694	1694	1694	1694	0
175	20241119	181500	41472306	1694	1694	1694	1694	0
176	20241119	181400	41472306	1694	1694	1694	1694	0
177	20241119	181300	41472306	1694	1694	1694	1694	0
178	20241119	181200	41472306	1694	1694	1694	1694	0
179	20241119	181100	41472306	1694	1694	1694	1694	0
180	20241119	181000	41472306	1694	1694	1694	1694	0
181	20241119	180900	41472306	1694	1694	1694	1694	0
182	20241119	180800	41472306	1694	1694	1694	1694	58
183	20241119	180700	41472306	1694	1694	1694	1694	0
184	20241119	180600	41472306	1694	1694	1694	1694	0
185	20241119	180500	41472306	1694	1694	1694	1694	0
186	20241119	180400	41472306	1694	1694	1694	1694	0
187	20241119	180300	41472306	1694	1694	1694	1694	0
188	20241119	180200	41472306	1694	1694	1694	1694	0
189	20241119	180100	41472306	1694	1694	1694	1694	0
190	20241119	180000	41472306	1694	1694	1694	1694	0
191	20241119	175900	41472306	1694	1694	1694	1694	0
192	20241119	175800	41472306	1694	1694	1694	1694	0
193	20241119	175700	41472306	1694	1694	1694	1694	0
194	20241119	175600	41472306	1694	1694	1694	1694	0
195	20241119	175500	41472306	1694	1694	1694	1694	0
196	20241119	175400	41472306	1694	1694	1694	1694	0
197	20241119	175300	41472306	1694	1694	1694	1694	0
198	20241119	175200	41472306	1694	1694	1694	1694	0
199	20241119	175100	41472306	1694	1694	1694	1694	0
200	20241119	175000	41472306	1694	1694	1694	1694	0
201	20241119	174900	41472306	1694	1694	1694	1694	0
202	20241119	174800	41472306	1694	1694	1694	1694	0
203	20241119	174700	41472306	1694	1694	1694	1694	0
204	20241119	174600	41472306	1694	1694	1694	1694	0
205	20241119	174500	41472306	1694	1694	1694	1694	0
206	20241119	174400	41472306	1694	1694	1694	1694	0
207	20241119	174300	41472306	1694	1694	1694	1694	0
208	20241119	174200	41472306	1694	1694	1694	1694	0
209	20241119	174100	41472306	1694	1694	1694	1694	0
210	20241119	174000	41472306	1694	1694	1694	1694	0
211	20241119	173900	41472306	1694	1694	1694	1694	0
212	20241119	173800	41472306	1694	1694	1694	1694	58
213	20241119	173700	41472306	1694	1694	1694	1694	0
214	20241119	173600	41472306	1694	1694	1694	1694	0
215	20241119	173500	41472306	1694	1694	1694	1694	0
216	20241119	173400	41472306	1694	1694	1694	1694	0
217	20241119	173300	41472306	1694	1694	1694	1694	0
218	20241119	173200	41472306	1694	1694	1694	1694	0
219	20241119	173100	41472306	1694	1694	1694	1694	0
220	20241119	173000	41472306	1694	1694	1694	1694	0
221	20241119	172900	41472306	1694	1694	1694	1694	0
222	20241119	172800	41472306	1694	1694	1694	1694	0
223	20241119	172700	41472306	1694	1694	1694	1694	0
224	20241119	172600	41472306	1694	1694	1694	1694	0
225	20241119	172500	41472306	1694	1694	1694	1694	0
226	20241119	172400	41472306	1694	1694	1694	1694	0
227	20241119	172300	41472306	1694	1694	1694	1694	0
228	20241119	172200	41472306	1694	1694	1694	1694	0
229	20241119	172100	41472306	1694	1694	1694	1694	0
230	20241119	172000	41472306	1694	1694	1694	1694	0
231	20241119	171900	41472306	1694	1694	1694	1694	0
232	20241119	171800	41472306	1694	1694	1694	1694	0
233	20241119	171700	41472306	1694	1694	1694	1694	0
234	20241119	171600	41472306	1694	1694	1694	1694	0
235	20241119	171500	41472306	1694	1694	1694	1694	0
236	20241119	171400	41472306	1694	1694	1694	1694	0
237	20241119	171300	41472306	1694	1694	1694	1694	0
238	20241119	171200	41472306	1694	1694	1694	1694	0
239	20241119	171100	41472306	1694	1694	1694	1694	0
240	20241119	171000	41472306	1694	1694	1694	1694	0
241	20241119	170900	41472306	1694	1694	1694	1694	0
242	20241119	170800	41472306	1694	1694	1694	1694	58
243	20241119	170700	41472306	1694	1694	1694	1694	0
244	20241119	170600	41472306	1694	1694	1694	1694	0
245	20241119	170500	41472306	1694	1694	1694	1694	0
246	20241119	170400	41472306	1694	1694	1694	1694	0
247	20241119	170300	41472306	1694	1694	1694	1694	0
248	20241119	170200	41472306	1694	1694	1694	1694	0
249	20241119	170100	41472306	1694	1694	1694	1694	0
250	20241119	170000	41472306	1694	1694	1694	1694	0
251	20241119	165900	41472306	1694	1694	1694	1694	0
252	20241119	165800	41472306	1694	1694	1694	1694	0
253	20241119	165700	41472306	1694	1694	1694	1694	0
254	20241119	165600	41472306	1694	1694	1694	1694	0
255	20241119	165500	41472306	1694	1694	1694	1694	0
256	20241119	165400	41472306	1694	1694	1694	1694	0
257	20241119	165300	41472306	1694	1694	1694	1694	0
258	20241119	165200	41472306	1694	1694	1694	1694	0
259	20241119	165100	41472306	1694	1694	1694	1694	0
260	20241119	165000	41472306	1694	1694	1694	1694	0
261	20241119	164900	41472306	1694	1694	1694	1694	0
262	20241119	164800	41472306	1694	1694	1694	1694	0
263	20241119	164700	41472306	1694	1694	1694	1694	0
264	20241119	164600	41472306	1694	1694	1694	1694	0
265	20241119	164500	41472306	1694	1694	1694	1694	0
266	20241119	164400	41472306	1694	1694	1694	1694	0
267	20241119	164300	41472306	1694	1694	1694	1694	0
268	20241119	164200	41472306	1694	1694	1694	1694	0
269	20241119	164100	41472306	1694	1694	1694	1694	0
270	20241119	164000	41472306	1694	1694	1694	1694	0
271	20241119	163900	41472306	1694	1694	1694	1694	0
272	20241119	163800	41472306	1694	1694	1694	1694	58
273	20241119	163700	41472306	1694	1694	1694	1694	0
274	20241119	163600	41472306	1694	1694	1694	1694	0
275	20241119	163500	41472306	1694	1694	1694	1694	0
276	20241119	163400	41472306	1694	1694	1694	1694	0
277	20241119	163300	41472306	1694	1694	1694	1694	0
278	20241119	163200	41472306	1694	1694	1694	1694	0
279	20241119	163100	41472306	1694	1694	1694	1694	0
280	20241119	163000	41472306	1694	1694	1694	1694	0
281	20241119	162900	41472306	1694	1694	1694	1694	0
282	20241119	162800	41472306	1694	1694	1694	1694	0
283	20241119	162700	41472306	1694	1694	1694	1694	0
284	20241119	162600	41472306	1694	1694	1694	1694	0
285	20241119	162500	41472306	1694	1694	1694	1694	0
286	20241119	162400	41472306	1694	1694	1694	1694	0
287	20241119	162300	41472306	1694	1694	1694	1694	0
288	20241119	162200	41472306	1694	1694	1694	1694	0
289	20241119	162100	41472306	1694	1694	1694	1694	0
290	20241119	162000	41472306	1694	1694	1694	1694	0
291	20241119	161900	41472306	1694	1694	1694	1694	0
292	20241119	161800	41472306	1694	1694	1694	1694	0
293	20241119	161700	41472306	1694	1694	1694	1694	0
294	20241119	161600	41472306	1694	1694	1694	1694	0
295	20241119	161500	41472306	1694	1694	1694	1694	0
296	20241119	161400	41472306	1694	1694	1694	1694	0
297	20241119	161300	41472306	1694	1694	1694	1694	0
298	20241119	161200	41472306	1694	1694	1694	1694	0
299	20241119	161100	41472306	1694	1694	1694	1694	0
300	20241119	161000	41472306	1694	1694	1694	1694	0
301	20241119	160900	41472306	1694	1694	1694	1694	0
302	20241119	160800	41472306	1694	1694	1694	1694	58
303	20241119	160700	41472306	1694	1694	1694	1694	0
304	20241119	160600	41472306	1694	1694	1694	1694	0
305	20241119	160500	41472306	1694	1694	1694	1694	0
306	20241119	160400	41472306	1694	1694	1694	1694	0
307	20241119	160300	41472306	1694	1694	1694	1694	0
308	20241119	160200	41472306	1694	1694	1694	1694	0
309	20241119	160100	41472306	1694	1694	1694	1694	0
310	20241119	160000	41472306	1694	1694	1694	1694	0
311	20241119	155900	41472306	1694	1694	1694	1694	0
312	20241119	155800	41472306	1694	1694	1694	1694	0
313	20241119	155700	41472306	1694	1694	1694	1694	0
314	20241119	155600	41472306	1694	1694	1694	1694	0
315	20241119	155500	41472306	1694	1694	1694	1694	0
316	20241119	155400	41472306	1694	1694	1694	1694	0
317	20241119	155300	41472306	1694	1694	1694	1694	0
318	20241119	155200	41472306	1694	1694	1694	1694	0
319	20241119	155100	41472306	1694	1694	1694	1694	0
320	20241119	155000	41472306	1694	1694	1694	1694	0
321	20241119	154900	41472306	1694	1694	1694	1694	0
322	20241119	154800	41472306	1694	1694	1694	1694	0
323	20241119	154700	41472306	1694	1694	1694	1694	0
324	20241119	154600	41472306	1694	1694	1694	1694	0
325	20241119	154500	41472306	1694	1694	1694	1694	0
326	20241119	154400	41472306	1694	1694	1694	1694	0
327	20241119	154300	41472306	1694	1694	1694	1694	0
328	20241119	154200	41472306	1694	1694	1694	1694	0
329	20241119	154100	41472306	1694	1694	1694	1694	0
330	20241119	154000	41472306	1694	1694	1694	1694	0
331	20241119	153900	41472306	1694	1694	1694	1694	0
332	20241119	153800	41472306	1694	1694	1694	1694	58
333	20241119	153700	41472306	1694	1694	1694	1694	0
334	20241119	153600	41472306	1694	1694	1694	1694	0
335	20241119	153500	41472306	1694	1694	1694	1694	0
336	20241119	153400	41472306	1694	1694	1694	1694	0
337	20241119	153300	41472306	1694	1694	1694	1694	0
338	20241119	153200	41472306	1694	1694	1694	1694	0
339	20241119	153100	41472306	1694	1694	1694	1694	0
340	20241119	153000	41472306	1694	1694	1694	1694	58
341	20241119	152900	41374054	1695	1695	1695	1695	0
342	20241119	152800	41374054	1695	1695	1695	1695	0
343	20241119	152700	41374054	1695	1695	1695	1695	0
344	20241119	152600	41374054	1695	1695	1695	1695	0
345	20241119	152500	41374054	1695	1695	1695	1695	0
346	20241119	152400	41374054	1695	1695	1695	1695	0
347	20241119	152300	41374054	1695	1695	1695	1695	0
348	20241119	152200	41374054	1695	1695	1695	1695	0
349	20241119	152100	41374054	1695	1695	1695	1695	0
350	20241119	152000	41374054	1695	1695	1695	1695	0
351	20241119	151900	41374054	1695	1695	1695	1695	0
352	20241119	151800	41374054	1695	1695	1695	1695	0
353	20241119	151700	41374054	1695	1695	1695	1695	0
354	20241119	151600	41374054	1695	1695	1695	1695	0
355	20241119	151500	41374054	1695	1695	1695	1695	1
356	20241119	151400	41372359	1695	1695	1695	1695	0
357	20241119	151300	41372359	1695	1695	1695	1695	0
358	20241119	151200	41372359	1695	1695	1695	1695	1
359	20241119	151100	41370664	1694	1694	1695	1694	16
360	20241119	151000	41343551	1694	1694	1694	1694	6
361	20241119	150900	41333387	1694	1694	1694	1694	3
362	20241119	150800	41328305	1694	1694	1694	1694	104
363	20241119	150700	41152129	1693	1693	1693	1692	22
364	20241119	150600	41114884	1693	1693	1693	1693	5
365	20241119	150500	41106419	1693	1692	1693	1692	6
366	20241119	150400	41096262	1693	1693	1693	1693	0
367	20241119	150300	41096262	1693	1693	1693	1693	0
368	20241119	150200	41096262	1693	1693	1693	1693	0
369	20241119	150100	41096262	1693	1693	1693	1693	0
370	20241119	150000	41096262	1693	1693	1693	1693	2
371	20241119	145900	41092876	1693	1693	1693	1693	6
372	20241119	145800	41082718	1693	1693	1693	1693	7
373	20241119	145700	41070867	1693	1693	1693	1693	5
374	20241119	145600	41062402	1693	1693	1693	1693	5
375	20241119	145500	41053937	1694	1694	1694	1694	131
376	20241119	145400	40832023	1693	1693	1693	1693	0
377	20241119	145300	40832023	1693	1693	1693	1693	0
378	20241119	145200	40832023	1693	1693	1693	1693	1
379	20241119	145100	40830330	1693	1693	1693	1693	6
380	20241119	145000	40820172	1693	1693	1693	1693	7
381	20241119	144900	40808321	1693	1693	1693	1693	6
382	20241119	144800	40798163	1693	1693	1693	1693	5
383	20241119	144700	40789698	1693	1693	1693	1693	0
384	20241119	144600	40789698	1693	1693	1693	1693	5
385	20241119	144500	40781233	1693	1693	1693	1693	7
386	20241119	144400	40769382	1693	1693	1693	1693	6
387	20241119	144300	40759224	1693	1693	1693	1693	93
388	20241119	144200	40601775	1693	1693	1693	1693	0
389	20241119	144100	40601775	1693	1693	1693	1693	14
390	20241119	144000	40578073	1693	1692	1693	1692	13
391	20241119	143900	40556067	1692	1692	1692	1692	6
392	20241119	143800	40545915	1692	1692	1692	1692	6
393	20241119	143700	40535763	1692	1692	1692	1692	5
394	20241119	143600	40527303	1692	1692	1692	1692	3
395	20241119	143500	40522227	1692	1692	1692	1692	1095
396	20241119	143400	38669487	1692	1692	1692	1692	0
397	20241119	143300	38669487	1692	1692	1692	1692	1
398	20241119	143200	38667795	1692	1692	1692	1692	0
399	20241119	143100	38667795	1692	1692	1692	1692	0
400	20241119	143000	38667795	1692	1692	1692	1692	0
401	20241119	142900	38667795	1692	1692	1692	1692	0
402	20241119	142800	38667795	1692	1692	1692	1692	0
403	20241119	142700	38667795	1692	1692	1692	1692	0
404	20241119	142600	38667795	1692	1692	1692	1692	0
405	20241119	142500	38667795	1692	1692	1692	1692	0
406	20241119	142400	38667795	1692	1692	1692	1692	0
407	20241119	142300	38667795	1692	1692	1692	1692	0
408	20241119	142200	38667795	1692	1692	1692	1692	0
409	20241119	142100	38667795	1692	1692	1692	1692	0
410	20241119	142000	38667795	1692	1692	1692	1692	0
411	20241119	141900	38667795	1692	1692	1692	1692	0
412	20241119	141800	38667795	1692	1692	1692	1692	0
413	20241119	141700	38667795	1692	1692	1692	1692	2
414	20241119	141600	38664411	1692	1692	1692	1692	13
415	20241119	141500	38642415	1692	1692	1692	1692	0
416	20241119	141400	38642415	1692	1692	1692	1692	0
417	20241119	141300	38642415	1692	1692	1692	1692	0
418	20241119	141200	38642415	1692	1692	1692	1692	0
419	20241119	141100	38642415	1692	1692	1692	1692	0
420	20241119	141000	38642415	1692	1692	1692	1692	0
421	20241119	140900	38642415	1692	1692	1692	1692	0
422	20241119	140800	38642415	1692	1692	1692	1692	0
423	20241119	140700	38642415	1692	1692	1692	1692	1
424	20241119	140600	38640723	1690	1690	1690	1690	0
425	20241119	140500	38640723	1690	1690	1690	1690	0
426	20241119	140400	38640723	1690	1690	1690	1690	0
427	20241119	140300	38640723	1690	1690	1690	1690	0
428	20241119	140200	38640723	1690	1690	1690	1690	0
429	20241119	140100	38640723	1690	1690	1690	1690	0
430	20241119	140000	38640723	1690	1690	1690	1690	0
431	20241119	135900	38640723	1690	1690	1690	1690	0
432	20241119	135800	38640723	1690	1690	1690	1690	0
433	20241119	135700	38640723	1690	1690	1690	1690	0
434	20241119	135600	38640723	1690	1690	1690	1690	0
435	20241119	135500	38640723	1690	1690	1690	1690	0
436	20241119	135400	38640723	1690	1690	1690	1690	0
437	20241119	135300	38640723	1690	1690	1690	1690	0
438	20241119	135200	38640723	1690	1690	1690	1690	0
439	20241119	135100	38640723	1690	1690	1690	1690	1000
440	20241119	135000	36950723	1691	1690	1691	1690	7
441	20241119	134900	36938891	1690	1691	1691	1690	2006
442	20241119	134800	33548748	1691	1691	1691	1691	5
443	20241119	134700	33540293	1691	1691	1691	1691	7
444	20241119	134600	33528456	1691	1691	1691	1691	110
445	20241119	134500	33342446	1690	1690	1690	1690	11
446	20241119	134400	33323856	1689	1689	1689	1689	4
447	20241119	134300	33317100	1689	1689	1689	1689	5
448	20241119	134200	33308655	1689	1689	1689	1689	6
449	20241119	134100	33298521	1689	1689	1689	1689	4
450	20241119	134000	33291765	1689	1690	1690	1689	1006
451	20241119	133900	31591631	1689	1689	1689	1689	1
452	20241119	133800	31589942	1689	1689	1689	1689	15
453	20241119	133700	31564607	1689	1689	1689	1689	7
454	20241119	133600	31552784	1689	1689	1689	1689	6
455	20241119	133500	31542650	1689	1688	1689	1688	2019
456	20241119	133400	28134461	1688	1688	1688	1688	0
457	20241119	133300	28134461	1688	1688	1688	1688	0
458	20241119	133200	28134461	1688	1688	1688	1688	0
459	20241119	133100	28134461	1688	1688	1688	1688	0
460	20241119	133000	28134461	1688	1688	1688	1688	0
461	20241119	132900	28134461	1688	1688	1688	1688	0
462	20241119	132800	28134461	1688	1688	1688	1688	0
463	20241119	132700	28134461	1688	1688	1688	1688	0
464	20241119	132600	28134461	1688	1688	1688	1688	0
465	20241119	132500	28134461	1688	1688	1688	1688	0
466	20241119	132400	28134461	1688	1688	1688	1688	0
467	20241119	132300	28134461	1688	1688	1688	1688	0
468	20241119	132200	28134461	1688	1688	1688	1688	0
469	20241119	132100	28134461	1688	1688	1688	1688	0
470	20241119	132000	28134461	1688	1688	1688	1688	0
471	20241119	131900	28134461	1688	1688	1688	1688	0
472	20241119	131800	28134461	1688	1688	1688	1688	2
473	20241119	131700	28131085	1688	1688	1688	1688	0
474	20241119	131600	28131085	1688	1688	1688	1688	0
475	20241119	131500	28131085	1688	1688	1688	1688	2
476	20241119	131400	28127709	1687	1687	1687	1687	0
477	20241119	131300	28127709	1687	1687	1687	1687	0
478	20241119	131200	28127709	1687	1687	1687	1687	0
479	20241119	131100	28127709	1687	1687	1687	1687	0
480	20241119	131000	28127709	1687	1687	1687	1687	0
481	20241119	130900	28127709	1687	1687	1687	1687	0
482	20241119	130800	28127709	1687	1687	1687	1687	611
483	20241119	130700	27096952	1687	1687	1687	1687	0
484	20241119	130600	27096952	1687	1687	1687	1687	0
485	20241119	130500	27096952	1687	1687	1687	1687	0
486	20241119	130400	27096952	1687	1687	1687	1687	1030
487	20241119	130300	25359342	1687	1687	1687	1687	0
488	20241119	130200	25359342	1687	1687	1687	1687	0
489	20241119	130100	25359342	1687	1687	1687	1687	0
490	20241119	130000	25359342	1687	1687	1687	1687	10
491	20241119	125900	25342472	1687	1687	1687	1687	0
492	20241119	125800	25342472	1687	1687	1687	1687	10
493	20241119	125700	25325602	1687	1687	1687	1687	0
494	20241119	125600	25325602	1687	1687	1687	1687	10
495	20241119	125500	25308732	1687	1687	1687	1687	0
496	20241119	125400	25308732	1687	1687	1687	1687	0
497	20241119	125300	25308732	1687	1687	1687	1687	0
498	20241119	125200	25308732	1687	1687	1687	1687	0
499	20241119	125100	25308732	1687	1687	1687	1687	6
500	20241119	125000	25298610	1687	1687	1687	1687	0
501	20241119	124900	25298610	1687	1687	1687	1687	4
502	20241119	124800	25291862	1687	1687	1687	1687	3
503	20241119	124700	25286801	1687	1687	1687	1687	0
504	20241119	124600	25286801	1687	1687	1687	1687	0
505	20241119	124500	25286801	1687	1687	1687	1687	0
506	20241119	124400	25286801	1687	1687	1687	1687	0
507	20241119	124300	25286801	1687	1687	1687	1687	1
508	20241119	124200	25285114	1687	1687	1687	1687	8
509	20241119	124100	25271618	1687	1687	1687	1687	5
510	20241119	124000	25263183	1687	1687	1687	1687	4
511	20241119	123900	25256435	1687	1687	1687	1687	0
512	20241119	123800	25256435	1687	1687	1687	1687	0
513	20241119	123700	25256435	1687	1687	1687	1687	0
514	20241119	123600	25256435	1687	1687	1687	1687	0
515	20241119	123500	25256435	1687	1687	1687	1687	0
516	20241119	123400	25256435	1687	1687	1687	1687	0
517	20241119	123300	25256435	1687	1687	1687	1687	3
518	20241119	123200	25251374	1687	1687	1688	1687	4
519	20241119	123100	25244625	1687	1687	1687	1687	3
520	20241119	123000	25239564	1687	1687	1687	1687	0
521	20241119	122900	25239564	1687	1687	1687	1687	0
522	20241119	122800	25239564	1687	1687	1687	1687	2
523	20241119	122700	25236190	1687	1687	1687	1687	5
524	20241119	122600	25227755	1687	1687	1687	1687	17
525	20241119	122500	25199076	1688	1688	1688	1688	1
526	20241119	122400	25197388	1688	1688	1688	1688	1
527	20241119	122300	25195700	1688	1688	1688	1688	0
528	20241119	122200	25195700	1688	1688	1688	1688	0
529	20241119	122100	25195700	1688	1688	1688	1688	0
530	20241119	122000	25195700	1688	1688	1688	1688	0
531	20241119	121900	25195700	1688	1688	1688	1688	0
532	20241119	121800	25195700	1688	1688	1688	1688	0
533	20241119	121700	25195700	1688	1688	1688	1688	0
534	20241119	121600	25195700	1688	1688	1688	1688	0
535	20241119	121500	25195700	1688	1688	1688	1688	14
536	20241119	121400	25172068	1688	1688	1688	1688	0
537	20241119	121300	25172068	1688	1688	1688	1688	1
538	20241119	121200	25170380	1687	1687	1687	1687	0
539	20241119	121100	25170380	1687	1687	1687	1687	0
540	20241119	121000	25170380	1687	1687	1687	1687	0
541	20241119	120900	25170380	1687	1687	1687	1687	5
542	20241119	120800	25161945	1687	1687	1687	1687	1700
543	20241119	120700	22294045	1687	1687	1687	1687	0
544	20241119	120600	22294045	1687	1687	1687	1687	2
545	20241119	120500	22290671	1687	1687	1687	1687	0
546	20241119	120400	22290671	1687	1687	1687	1687	0
547	20241119	120300	22290671	1687	1687	1687	1687	0
548	20241119	120200	22290671	1687	1687	1687	1687	0
549	20241119	120100	22290671	1687	1687	1687	1687	0
550	20241119	120000	22290671	1687	1687	1687	1687	0
551	20241119	115900	22290671	1687	1687	1687	1687	0
552	20241119	115800	22290671	1687	1687	1687	1687	0
553	20241119	115700	22290671	1687	1687	1687	1687	4
554	20241119	115600	22283923	1687	1687	1687	1687	1
555	20241119	115500	22282236	1688	1687	1688	1687	2
556	20241119	115400	22278861	1686	1686	1686	1686	0
557	20241119	115300	22278861	1686	1686	1686	1686	0
558	20241119	115200	22278861	1686	1686	1687	1686	14
559	20241119	115100	22255247	1686	1686	1686	1686	232
560	20241119	115000	21864095	1686	1686	1686	1686	0
561	20241119	114900	21864095	1686	1686	1686	1686	0
562	20241119	114800	21864095	1686	1686	1686	1686	0
563	20241119	114700	21864095	1686	1686	1686	1686	0
564	20241119	114600	21864095	1686	1686	1686	1686	2
565	20241119	114500	21860723	1685	1685	1685	1685	57
566	20241119	114400	21764678	1685	1685	1685	1685	0
567	20241119	114300	21764678	1685	1685	1685	1685	0
568	20241119	114200	21764678	1685	1685	1685	1685	0
569	20241119	114100	21764678	1685	1685	1685	1685	0
570	20241119	114000	21764678	1685	1685	1685	1685	0
571	20241119	113900	21764678	1685	1685	1685	1685	0
572	20241119	113800	21764678	1685	1685	1685	1685	0
573	20241119	113700	21764678	1685	1685	1685	1685	0
574	20241119	113600	21764678	1685	1685	1685	1685	1
575	20241119	113500	21762993	1685	1685	1685	1685	0
576	20241119	113400	21762993	1685	1685	1685	1685	3
577	20241119	113300	21757938	1685	1685	1685	1685	1
578	20241119	113200	21756253	1685	1685	1686	1685	14
579	20241119	113100	21732654	1685	1685	1685	1685	0
580	20241119	113000	21732654	1685	1685	1685	1685	0
581	20241119	112900	21732654	1685	1685	1685	1685	0
582	20241119	112800	21732654	1685	1685	1685	1685	0
583	20241119	112700	21732654	1685	1685	1685	1685	0
584	20241119	112600	21732654	1685	1685	1685	1685	0
585	20241119	112500	21732654	1685	1685	1685	1685	0
586	20241119	112400	21732654	1685	1685	1685	1685	1
587	20241119	112300	21730969	1685	1685	1685	1685	0
588	20241119	112200	21730969	1685	1685	1685	1685	2
589	20241119	112100	21727599	1685	1685	1685	1685	6
590	20241119	112000	21717489	1685	1685	1685	1685	4
591	20241119	111900	21710749	1685	1685	1685	1685	3
592	20241119	111800	21705694	1686	1686	1686	1686	0
593	20241119	111700	21705694	1686	1686	1686	1686	1
594	20241119	111600	21704008	1685	1685	1685	1685	0
595	20241119	111500	21704008	1685	1685	1685	1685	0
596	20241119	111400	21704008	1685	1685	1685	1685	7
597	20241119	111300	21692213	1685	1685	1685	1685	7
598	20241119	111200	21680418	1685	1685	1685	1685	5
599	20241119	111100	21671993	1685	1685	1685	1685	0
600	20241119	111000	21671993	1685	1685	1685	1685	0
601	20241119	110900	21671993	1685	1685	1685	1685	0
602	20241119	110800	21671993	1685	1685	1685	1685	0
603	20241119	110700	21671993	1685	1685	1685	1685	0
604	20241119	110600	21671993	1685	1685	1685	1685	0
605	20241119	110500	21671993	1685	1685	1685	1685	0
606	20241119	110400	21671993	1685	1685	1686	1685	7
607	20241119	110300	21660193	1684	1685	1685	1684	108
608	20241119	110200	21478271	1685	1685	1685	1685	0
609	20241119	110100	21478271	1685	1685	1685	1685	0
610	20241119	110000	21478271	1685	1685	1685	1685	0
611	20241119	105900	21478271	1685	1685	1685	1685	0
612	20241119	105800	21478271	1685	1685	1685	1685	0
613	20241119	105700	21478271	1685	1685	1685	1685	0
614	20241119	105600	21478271	1685	1685	1685	1685	0
615	20241119	105500	21478271	1685	1685	1685	1685	0
616	20241119	105400	21478271	1685	1685	1685	1685	0
617	20241119	105300	21478271	1685	1685	1685	1685	0
618	20241119	105200	21478271	1685	1685	1685	1685	10
619	20241119	105100	21461421	1685	1685	1685	1685	0
620	20241119	105000	21461421	1685	1685	1685	1685	0
621	20241119	104900	21461421	1685	1685	1685	1685	0
622	20241119	104800	21461421	1685	1685	1685	1685	0
623	20241119	104700	21461421	1685	1685	1685	1685	1083
624	20241119	104600	19636566	1685	1685	1685	1685	0
625	20241119	104500	19636566	1685	1685	1685	1685	134
626	20241119	104400	19410776	1686	1686	1686	1686	0
627	20241119	104300	19410776	1686	1686	1686	1686	0
628	20241119	104200	19410776	1686	1686	1686	1686	0
629	20241119	104100	19410776	1686	1686	1686	1686	2
630	20241119	104000	19407404	1686	1685	1686	1685	3
631	20241119	103900	19402347	1685	1685	1685	1685	7
632	20241119	103800	19390552	1685	1685	1685	1685	7
633	20241119	103700	19378757	1685	1685	1685	1685	5
634	20241119	103600	19370332	1685	1685	1685	1685	5
635	20241119	103500	19361907	1684	1684	1684	1684	0
636	20241119	103400	19361907	1684	1684	1684	1684	0
637	20241119	103300	19361907	1684	1684	1684	1684	29
638	20241119	103200	19313071	1687	1684	1687	1684	3
639	20241119	103100	19308014	1683	1683	1683	1683	4
640	20241119	103000	19301282	1683	1683	1683	1683	24
641	20241119	102900	19260890	1683	1683	1683	1683	6
642	20241119	102800	19250792	1683	1683	1683	1683	2
643	20241119	102700	19247426	1682	1682	1682	1682	0
644	20241119	102600	19247426	1682	1682	1682	1682	0
645	20241119	102500	19247426	1682	1682	1682	1682	0
646	20241119	102400	19247426	1682	1682	1682	1682	1000
647	20241119	102300	17565426	1683	1683	1683	1683	0
648	20241119	102200	17565426	1683	1683	1683	1683	2
649	20241119	102100	17562060	1683	1683	1683	1683	0
650	20241119	102000	17562060	1683	1682	1683	1682	3
651	20241119	101900	17557012	1682	1682	1682	1682	0
652	20241119	101800	17557012	1682	1682	1682	1682	0
653	20241119	101700	17557012	1682	1682	1682	1682	2
654	20241119	101600	17553648	1682	1682	1682	1682	1
655	20241119	101500	17551966	1682	1682	1682	1682	0
656	20241119	101400	17551966	1682	1682	1682	1682	7
657	20241119	101300	17540192	1682	1681	1683	1681	205
658	20241119	101200	17195187	1681	1681	1681	1681	6
659	20241119	101100	17185101	1681	1681	1681	1681	1
660	20241119	101000	17183420	1681	1681	1681	1681	0
661	20241119	100900	17183420	1681	1681	1681	1681	2
662	20241119	100800	17180058	1681	1681	1681	1681	1
663	20241119	100700	17178377	1681	1681	1681	1681	0
664	20241119	100600	17178377	1681	1681	1681	1681	0
665	20241119	100500	17178377	1681	1681	1681	1681	2
666	20241119	100400	17175015	1681	1681	1681	1681	2
667	20241119	100300	17171653	1681	1681	1681	1681	5
668	20241119	100200	17163248	1681	1681	1681	1681	2
669	20241119	100100	17159886	1681	1681	1681	1681	1
670	20241119	100000	17158205	1682	1682	1682	1682	0
671	20241119	095900	17158205	1682	1681	1682	1681	2000
672	20241119	095800	13794285	1681	1681	1681	1681	1
673	20241119	095700	13792604	1681	1681	1681	1681	0
674	20241119	095600	13792604	1681	1681	1681	1681	0
675	20241119	095500	13792604	1681	1681	1681	1681	5
676	20241119	095400	13784199	1681	1681	1681	1681	0
677	20241119	095300	13784199	1681	1681	1681	1681	0
678	20241119	095200	13784199	1681	1681	1681	1681	0
679	20241119	095100	13784199	1681	1681	1681	1681	0
680	20241119	095000	13784199	1681	1684	1684	1680	6314
681	20241119	094900	3166667	1684	1684	1684	1684	13
682	20241119	094800	3144775	1684	1684	1684	1684	122
683	20241119	094700	2939327	1683	1683	1683	1683	11
684	20241119	094600	2920814	1683	1683	1683	1683	5
685	20241119	094500	2912399	1683	1683	1683	1683	0
686	20241119	094400	2912399	1683	1683	1683	1683	0
687	20241119	094300	2912399	1683	1683	1683	1683	1
688	20241119	094200	2910716	1682	1682	1682	1682	1
689	20241119	094100	2909034	1682	1682	1682	1682	0
690	20241119	094000	2909034	1682	1682	1682	1682	1
691	20241119	093900	2907352	1682	1682	1682	1682	0
692	20241119	093800	2907352	1682	1682	1682	1682	0
693	20241119	093700	2907352	1682	1682	1682	1682	0
694	20241119	093600	2907352	1682	1682	1682	1682	1
695	20241119	093500	2905670	1682	1682	1682	1682	0
696	20241119	093400	2905670	1682	1682	1682	1682	1
697	20241119	093300	2903988	1681	1681	1681	1681	0
698	20241119	093200	2903988	1681	1681	1681	1681	0
699	20241119	093100	2903988	1681	1681	1681	1681	0
700	20241119	093000	2903988	1681	1681	1681	1681	1
701	20241119	092900	2902307	1681	1682	1682	1681	295
702	20241119	092800	2406161	1682	1682	1682	1682	1
703	20241119	092700	2404479	1681	1681	1681	1681	0
704	20241119	092600	2404479	1681	1681	1681	1681	25
705	20241119	092500	2362454	1682	1682	1682	1682	10
706	20241119	092400	2345634	1682	1682	1682	1682	0
707	20241119	092300	2345634	1682	1682	1682	1682	0
708	20241119	092200	2345634	1682	1682	1682	1682	2
709	20241119	092100	2342270	1682	1682	1682	1682	1
710	20241119	092000	2340588	1681	1681	1681	1681	11
711	20241119	091900	2322097	1681	1682	1682	1681	208
712	20241119	091800	1972320	1680	1680	1680	1680	0
713	20241119	091700	1972320	1680	1680	1680	1680	0
714	20241119	091600	1972320	1680	1680	1680	1680	108
715	20241119	091500	1790880	1680	1680	1680	1680	932
716	20241119	091400	225120	1680	1680	1680	1680	120
717	20241119	091300	23520	1680	1680	1680	1680	0
718	20241119	091200	23520	1680	1680	1680	1680	0
719	20241119	091100	23520	1680	1680	1680	1680	2
720	20241119	091000	20160	1680	1680	1680	1680	0
721	20241119	090900	20160	1680	1680	1680	1680	0
722	20241119	090800	20160	1680	1680	1680	1680	0
723	20241119	090700	20160	1680	1680	1680	1680	0
724	20241119	090600	20160	1680	1680	1680	1680	0
725	20241119	090500	20160	1680	1680	1680	1680	0
726	20241119	090400	20160	1680	1680	1680	1680	0
727	20241119	090300	20160	1680	1680	1680	1680	0
728	20241119	090200	20160	1680	1680	1680	1680	0
729	20241119	090100	20160	1680	1680	1680	1680	1
730	20241119	090000	18480	1680	1680	1680	1680	11