KissMeData/023440/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190600	1595636131	1965	1965	1965	1965	6870
3	20241119	190500	1595636131	1965	1965	1965	1965	0
4	20241119	190400	1595636131	1965	1965	1965	1965	0
5	20241119	190300	1595636131	1965	1965	1965	1965	0
6	20241119	190200	1595636131	1965	1965	1965	1965	0
7	20241119	190100	1595636131	1965	1965	1965	1965	0
8	20241119	190000	1595636131	1965	1965	1965	1965	0
9	20241119	185900	1595636131	1965	1965	1965	1965	0
10	20241119	185800	1595636131	1965	1965	1965	1965	0
11	20241119	185700	1595636131	1965	1965	1965	1965	0
12	20241119	185600	1595636131	1965	1965	1965	1965	0
13	20241119	185500	1595636131	1965	1965	1965	1965	0
14	20241119	185400	1595636131	1965	1965	1965	1965	0
15	20241119	185300	1595636131	1965	1965	1965	1965	0
16	20241119	185200	1595636131	1965	1965	1965	1965	0
17	20241119	185100	1595636131	1965	1965	1965	1965	0
18	20241119	185000	1595636131	1965	1965	1965	1965	0
19	20241119	184900	1595636131	1965	1965	1965	1965	0
20	20241119	184800	1595636131	1965	1965	1965	1965	0
21	20241119	184700	1595636131	1965	1965	1965	1965	0
22	20241119	184600	1595636131	1965	1965	1965	1965	0
23	20241119	184500	1595636131	1965	1965	1965	1965	0
24	20241119	184400	1595636131	1965	1965	1965	1965	0
25	20241119	184300	1595636131	1965	1965	1965	1965	0
26	20241119	184200	1595636131	1965	1965	1965	1965	0
27	20241119	184100	1595636131	1965	1965	1965	1965	0
28	20241119	184000	1595636131	1965	1965	1965	1965	0
29	20241119	183900	1595636131	1965	1965	1965	1965	0
30	20241119	183800	1595636131	1965	1965	1965	1965	0
31	20241119	183700	1595636131	1965	1965	1965	1965	0
32	20241119	183600	1595636131	1965	1965	1965	1965	6870
33	20241119	183500	1595636131	1965	1965	1965	1965	0
34	20241119	183400	1595636131	1965	1965	1965	1965	0
35	20241119	183300	1595636131	1965	1965	1965	1965	0
36	20241119	183200	1595636131	1965	1965	1965	1965	0
37	20241119	183100	1595636131	1965	1965	1965	1965	0
38	20241119	183000	1595636131	1965	1965	1965	1965	0
39	20241119	182900	1595636131	1965	1965	1965	1965	0
40	20241119	182800	1595636131	1965	1965	1965	1965	0
41	20241119	182700	1595636131	1965	1965	1965	1965	0
42	20241119	182600	1595636131	1965	1965	1965	1965	0
43	20241119	182500	1595636131	1965	1965	1965	1965	0
44	20241119	182400	1595636131	1965	1965	1965	1965	0
45	20241119	182300	1595636131	1965	1965	1965	1965	0
46	20241119	182200	1595636131	1965	1965	1965	1965	0
47	20241119	182100	1595636131	1965	1965	1965	1965	0
48	20241119	182000	1595636131	1965	1965	1965	1965	0
49	20241119	181900	1595636131	1965	1965	1965	1965	0
50	20241119	181800	1595636131	1965	1965	1965	1965	0
51	20241119	181700	1595636131	1965	1965	1965	1965	0
52	20241119	181600	1595636131	1965	1965	1965	1965	0
53	20241119	181500	1595636131	1965	1965	1965	1965	0
54	20241119	181400	1595636131	1965	1965	1965	1965	0
55	20241119	181300	1595636131	1965	1965	1965	1965	0
56	20241119	181200	1595636131	1965	1965	1965	1965	0
57	20241119	181100	1595636131	1965	1965	1965	1965	0
58	20241119	181000	1595636131	1965	1965	1965	1965	0
59	20241119	180900	1595636131	1965	1965	1965	1965	0
60	20241119	180800	1595636131	1965	1965	1965	1965	0
61	20241119	180700	1595636131	1965	1965	1965	1965	0
62	20241119	180600	1595636131	1965	1965	1965	1965	6870
63	20241119	180500	1595636131	1965	1965	1965	1965	0
64	20241119	180400	1595636131	1965	1965	1965	1965	0
65	20241119	180300	1595636131	1965	1965	1965	1965	0
66	20241119	180200	1595636131	1965	1965	1965	1965	0
67	20241119	180100	1595636131	1965	1965	1965	1965	0
68	20241119	180000	1595636131	1965	1965	1965	1965	0
69	20241119	175900	1595636131	1965	1965	1965	1965	0
70	20241119	175800	1595636131	1965	1965	1965	1965	0
71	20241119	175700	1595636131	1965	1965	1965	1965	0
72	20241119	175600	1595636131	1965	1965	1965	1965	0
73	20241119	175500	1595636131	1965	1965	1965	1965	0
74	20241119	175400	1595636131	1965	1965	1965	1965	0
75	20241119	175300	1595636131	1965	1965	1965	1965	0
76	20241119	175200	1595636131	1965	1965	1965	1965	0
77	20241119	175100	1595636131	1965	1965	1965	1965	0
78	20241119	175000	1595636131	1965	1965	1965	1965	0
79	20241119	174900	1595636131	1965	1965	1965	1965	0
80	20241119	174800	1595636131	1965	1965	1965	1965	0
81	20241119	174700	1595636131	1965	1965	1965	1965	0
82	20241119	174600	1595636131	1965	1965	1965	1965	0
83	20241119	174500	1595636131	1965	1965	1965	1965	0
84	20241119	174400	1595636131	1965	1965	1965	1965	0
85	20241119	174300	1595636131	1965	1965	1965	1965	0
86	20241119	174200	1595636131	1965	1965	1965	1965	0
87	20241119	174100	1595636131	1965	1965	1965	1965	0
88	20241119	174000	1595636131	1965	1965	1965	1965	0
89	20241119	173900	1595636131	1965	1965	1965	1965	0
90	20241119	173800	1595636131	1965	1965	1965	1965	0
91	20241119	173700	1595636131	1965	1965	1965	1965	0
92	20241119	173600	1595636131	1965	1965	1965	1965	6870
93	20241119	173500	1595636131	1965	1965	1965	1965	0
94	20241119	173400	1595636131	1965	1965	1965	1965	0
95	20241119	173300	1595636131	1965	1965	1965	1965	0
96	20241119	173200	1595636131	1965	1965	1965	1965	0
97	20241119	173100	1595636131	1965	1965	1965	1965	0
98	20241119	173000	1595636131	1965	1965	1965	1965	0
99	20241119	172900	1595636131	1965	1965	1965	1965	0
100	20241119	172800	1595636131	1965	1965	1965	1965	0
101	20241119	172700	1595636131	1965	1965	1965	1965	0
102	20241119	172600	1595636131	1965	1965	1965	1965	0
103	20241119	172500	1595636131	1965	1965	1965	1965	0
104	20241119	172400	1595636131	1965	1965	1965	1965	0
105	20241119	172300	1595636131	1965	1965	1965	1965	0
106	20241119	172200	1595636131	1965	1965	1965	1965	0
107	20241119	172100	1595636131	1965	1965	1965	1965	0
108	20241119	172000	1595636131	1965	1965	1965	1965	0
109	20241119	171900	1595636131	1965	1965	1965	1965	0
110	20241119	171800	1595636131	1965	1965	1965	1965	0
111	20241119	171700	1595636131	1965	1965	1965	1965	0
112	20241119	171600	1595636131	1965	1965	1965	1965	0
113	20241119	171500	1595636131	1965	1965	1965	1965	0
114	20241119	171400	1595636131	1965	1965	1965	1965	0
115	20241119	171300	1595636131	1965	1965	1965	1965	0
116	20241119	171200	1595636131	1965	1965	1965	1965	0
117	20241119	171100	1595636131	1965	1965	1965	1965	0
118	20241119	171000	1595636131	1965	1965	1965	1965	0
119	20241119	170900	1595636131	1965	1965	1965	1965	0
120	20241119	170800	1595636131	1965	1965	1965	1965	0
121	20241119	170700	1595636131	1965	1965	1965	1965	0
122	20241119	170600	1595636131	1965	1965	1965	1965	6870
123	20241119	170500	1595636131	1965	1965	1965	1965	0
124	20241119	170400	1595636131	1965	1965	1965	1965	0
125	20241119	170300	1595636131	1965	1965	1965	1965	0
126	20241119	170200	1595636131	1965	1965	1965	1965	0
127	20241119	170100	1595636131	1965	1965	1965	1965	0
128	20241119	170000	1595636131	1965	1965	1965	1965	0
129	20241119	165900	1595636131	1965	1965	1965	1965	0
130	20241119	165800	1595636131	1965	1965	1965	1965	0
131	20241119	165700	1595636131	1965	1965	1965	1965	0
132	20241119	165600	1595636131	1965	1965	1965	1965	0
133	20241119	165500	1595636131	1965	1965	1965	1965	0
134	20241119	165400	1595636131	1965	1965	1965	1965	0
135	20241119	165300	1595636131	1965	1965	1965	1965	0
136	20241119	165200	1595636131	1965	1965	1965	1965	0
137	20241119	165100	1595636131	1965	1965	1965	1965	0
138	20241119	165000	1595636131	1965	1965	1965	1965	0
139	20241119	164900	1595636131	1965	1965	1965	1965	0
140	20241119	164800	1595636131	1965	1965	1965	1965	0
141	20241119	164700	1595636131	1965	1965	1965	1965	0
142	20241119	164600	1595636131	1965	1965	1965	1965	0
143	20241119	164500	1595636131	1965	1965	1965	1965	0
144	20241119	164400	1595636131	1965	1965	1965	1965	0
145	20241119	164300	1595636131	1965	1965	1965	1965	0
146	20241119	164200	1595636131	1965	1965	1965	1965	0
147	20241119	164100	1595636131	1965	1965	1965	1965	0
148	20241119	164000	1595636131	1965	1965	1965	1965	0
149	20241119	163900	1595636131	1965	1965	1965	1965	0
150	20241119	163800	1595636131	1965	1965	1965	1965	0
151	20241119	163700	1595636131	1965	1965	1965	1965	0
152	20241119	163600	1595636131	1965	1965	1965	1965	6870
153	20241119	163500	1595636131	1965	1965	1965	1965	0
154	20241119	163400	1595636131	1965	1965	1965	1965	0
155	20241119	163300	1595636131	1965	1965	1965	1965	0
156	20241119	163200	1595636131	1965	1965	1965	1965	0
157	20241119	163100	1595636131	1965	1965	1965	1965	0
158	20241119	163000	1595636131	1965	1965	1965	1965	0
159	20241119	162900	1595636131	1965	1965	1965	1965	0
160	20241119	162800	1595636131	1965	1965	1965	1965	0
161	20241119	162700	1595636131	1965	1965	1965	1965	0
162	20241119	162600	1595636131	1965	1965	1965	1965	0
163	20241119	162500	1595636131	1965	1965	1965	1965	0
164	20241119	162400	1595636131	1965	1965	1965	1965	0
165	20241119	162300	1595636131	1965	1965	1965	1965	0
166	20241119	162200	1595636131	1965	1965	1965	1965	0
167	20241119	162100	1595636131	1965	1965	1965	1965	0
168	20241119	162000	1595636131	1965	1965	1965	1965	0
169	20241119	161900	1595636131	1965	1965	1965	1965	0
170	20241119	161800	1595636131	1965	1965	1965	1965	0
171	20241119	161700	1595636131	1965	1965	1965	1965	0
172	20241119	161600	1595636131	1965	1965	1965	1965	0
173	20241119	161500	1595636131	1965	1965	1965	1965	0
174	20241119	161400	1595636131	1965	1965	1965	1965	0
175	20241119	161300	1595636131	1965	1965	1965	1965	0
176	20241119	161200	1595636131	1965	1965	1965	1965	0
177	20241119	161100	1595636131	1965	1965	1965	1965	0
178	20241119	161000	1595636131	1965	1965	1965	1965	0
179	20241119	160900	1595636131	1965	1965	1965	1965	0
180	20241119	160800	1595636131	1965	1965	1965	1965	0
181	20241119	160700	1595636131	1965	1965	1965	1965	0
182	20241119	160600	1595636131	1965	1965	1965	1965	6870
183	20241119	160500	1595636131	1965	1965	1965	1965	0
184	20241119	160400	1595636131	1965	1965	1965	1965	0
185	20241119	160300	1595636131	1965	1965	1965	1965	0
186	20241119	160200	1595636131	1965	1965	1965	1965	0
187	20241119	160100	1595636131	1965	1965	1965	1965	0
188	20241119	160000	1595636131	1965	1965	1965	1965	0
189	20241119	155900	1595636131	1965	1965	1965	1965	0
190	20241119	155800	1595636131	1965	1965	1965	1965	0
191	20241119	155700	1595636131	1965	1965	1965	1965	0
192	20241119	155600	1595636131	1965	1965	1965	1965	0
193	20241119	155500	1595636131	1965	1965	1965	1965	0
194	20241119	155400	1595636131	1965	1965	1965	1965	0
195	20241119	155300	1595636131	1965	1965	1965	1965	0
196	20241119	155200	1595636131	1965	1965	1965	1965	0
197	20241119	155100	1595636131	1965	1965	1965	1965	0
198	20241119	155000	1595636131	1965	1965	1965	1965	0
199	20241119	154900	1595636131	1965	1965	1965	1965	0
200	20241119	154800	1595636131	1965	1965	1965	1965	0
201	20241119	154700	1595636131	1965	1965	1965	1965	0
202	20241119	154600	1595636131	1965	1965	1965	1965	0
203	20241119	154500	1595636131	1965	1965	1965	1965	0
204	20241119	154400	1595636131	1965	1965	1965	1965	0
205	20241119	154300	1595636131	1965	1965	1965	1965	0
206	20241119	154200	1595636131	1965	1965	1965	1965	0
207	20241119	154100	1595636131	1965	1965	1965	1965	0
208	20241119	154000	1595636131	1965	1965	1965	1965	0
209	20241119	153900	1595636131	1965	1965	1965	1965	0
210	20241119	153800	1595636131	1965	1965	1965	1965	0
211	20241119	153700	1595636131	1965	1965	1965	1965	0
212	20241119	153600	1595636131	1965	1965	1965	1965	6870
213	20241119	153500	1595636131	1965	1965	1965	1965	0
214	20241119	153400	1595636131	1965	1965	1965	1965	0
215	20241119	153300	1595636131	1965	1965	1965	1965	0
216	20241119	153200	1595636131	1965	1965	1965	1965	0
217	20241119	153100	1595636131	1965	1965	1965	1965	0
218	20241119	153000	1595636131	1965	1965	1965	1965	6870
219	20241119	152900	1582136581	1965	1965	1965	1965	0
220	20241119	152800	1582136581	1965	1965	1965	1965	0
221	20241119	152700	1582136581	1965	1965	1965	1965	0
222	20241119	152600	1582136581	1965	1965	1965	1965	0
223	20241119	152500	1582136581	1965	1965	1965	1965	0
224	20241119	152400	1582136581	1965	1965	1965	1965	0
225	20241119	152300	1582136581	1965	1965	1965	1965	0
226	20241119	152200	1582136581	1965	1965	1965	1965	0
227	20241119	152100	1582136581	1965	1965	1965	1965	0
228	20241119	152000	1582136581	1965	1965	1965	1965	0
229	20241119	151900	1582136581	1965	1960	1965	1960	6965
230	20241119	151800	1568467786	1960	1960	1960	1956	2182
231	20241119	151700	1564199251	1964	1960	1964	1960	812
232	20241119	151600	1562607347	1964	1964	1964	1960	288
233	20241119	151500	1562042851	1964	1965	1965	1959	480
234	20241119	151400	1561102299	1965	1965	1965	1960	790
235	20241119	151300	1559551149	1959	1965	1965	1959	326
236	20241119	151200	1558911324	1965	1965	1965	1965	1009
237	20241119	151100	1556928639	1965	1965	1965	1960	8463
238	20241119	151000	1540302474	1965	1965	1965	1960	168
239	20241119	150900	1539973104	1960	1965	1965	1960	213
240	20241119	150800	1539555544	1965	1976	1976	1965	188
241	20241119	150700	1539184716	1976	1965	1976	1965	10
242	20241119	150600	1539165055	1965	1975	1975	1965	278
243	20241119	150500	1538617345	1976	1970	1976	1970	463
244	20241119	150400	1537703777	1965	1963	1965	1962	7412
245	20241119	150300	1523147036	1963	1964	1964	1963	37
246	20241119	150200	1523074371	1964	1965	1965	1956	125
247	20241119	150100	1522828972	1955	1970	1970	1955	618
248	20241119	150000	1521614947	1970	1970	1970	1970	111
249	20241119	145900	1521396277	1971	1972	1972	1955	532
250	20241119	145800	1520355052	1976	1976	1976	1976	7
251	20241119	145700	1520341220	1958	1965	1978	1958	3536
252	20241119	145600	1513406889	1965	1977	1978	1965	7143
253	20241119	145500	1499285708	1977	1978	1978	1977	2072
254	20241119	145400	1495187293	1978	1977	1978	1976	2729
255	20241119	145300	1489791898	1977	1978	1978	1977	18
256	20241119	145200	1489756308	1978	1970	1978	1967	5560
257	20241119	145100	1478777092	1970	1970	1970	1970	988
258	20241119	145000	1476830732	1970	1973	1973	1970	145
259	20241119	144900	1476544803	1973	1973	1975	1968	3067
260	20241119	144800	1470489840	1973	1975	1975	1969	209
261	20241119	144700	1470077977	1975	1975	1975	1975	14
262	20241119	144600	1470050327	1975	1975	1975	1975	11
263	20241119	144500	1470028602	1975	1975	1975	1969	1232
264	20241119	144400	1467602670	1969	1978	1978	1969	607
265	20241119	144300	1466407442	1978	1969	1978	1968	611
266	20241119	144200	1465204208	1978	1969	1978	1969	713
267	20241119	144100	1463793912	1979	1980	1980	1979	1231
268	20241119	144000	1461357760	1979	1978	1979	1978	4468
269	20241119	143900	1452516288	1978	1978	1978	1970	100
270	20241119	143800	1452319240	1979	1957	1980	1957	17097
271	20241119	143700	1418616885	1957	1967	1967	1957	80
272	20241119	143600	1418460305	1968	1969	1969	1957	68
273	20241119	143500	1418327128	1957	1974	1974	1957	640
274	20241119	143400	1417069208	1975	1945	1975	1945	17786
275	20241119	143300	1382157066	1966	1958	1966	1949	4826
276	20241119	143200	1372732353	1957	1955	1957	1945	3677
277	20241119	143100	1365563349	1949	1970	1970	1949	4030
278	20241119	143000	1357674432	1970	1965	1970	1965	3010
279	20241119	142900	1351749732	1958	1958	1960	1949	6669
280	20241119	142800	1338711495	1949	1950	1958	1949	3730
281	20241119	142700	1331441123	1949	1950	1950	1949	2504
282	20241119	142600	1326558972	1950	1952	1972	1950	15315
283	20241119	142500	1296600757	1972	1971	1972	1952	14538
284	20241119	142400	1268140450	1971	1965	1972	1962	1091
285	20241119	142300	1265997669	1969	1966	1969	1960	14815
286	20241119	142200	1236862536	1969	1966	1970	1951	11351
287	20241119	142100	1214604915	1966	1965	1967	1965	144
288	20241119	142000	1214321799	1990	1977	1990	1977	5426
289	20241119	141900	1203571762	1957	1980	1980	1957	246
290	20241119	141800	1203085970	1988	1952	1988	1951	13650
291	20241119	141700	1176323945	1952	1983	1983	1951	18631
292	20241119	141600	1139665886	1983	1981	1999	1970	39060
293	20241119	141500	1062136697	1997	1984	1999	1978	29422
294	20241119	141400	1003548890	1978	1965	2000	1952	22315
295	20241119	141300	959507737	1966	1960	2000	1959	48510
296	20241119	141200	863685332	1950	1950	1950	1950	0
297	20241119	141100	863685332	1950	1930	1950	1930	15832
298	20241119	141000	832889068	1930	1924	1935	1923	6971
299	20241119	140900	819438520	1932	1922	1932	1922	1251
300	20241119	140800	817032456	1920	1913	1920	1905	3096
301	20241119	140700	811094463	1914	1914	1914	1914	1
302	20241119	140600	811092549	1901	1902	1902	1901	592
303	20241119	140500	809967154	1915	1913	1915	1913	1911
304	20241119	140400	806310482	1914	1905	1914	1897	5640
305	20241119	140300	795542847	1905	1905	1905	1905	100
306	20241119	140200	795352347	1905	1905	1905	1895	1003
307	20241119	140100	793445432	1905	1905	1905	1905	13
308	20241119	140000	793420667	1895	1896	1896	1895	60
309	20241119	135900	793306964	1895	1895	1895	1895	29
310	20241119	135800	793252009	1907	1900	1907	1898	1897
311	20241119	135700	789651178	1901	1906	1907	1901	445
312	20241119	135600	788803121	1906	1906	1906	1905	745
313	20241119	135500	787383171	1906	1907	1907	1906	1984
314	20241119	135400	783599686	1907	1898	1907	1898	665
315	20241119	135300	782336617	1903	1894	1903	1893	7329
316	20241119	135200	768425408	1895	1889	1895	1889	4603
317	20241119	135100	759704350	1889	1870	1889	1870	31102
318	20241119	135000	701434751	1870	1870	1870	1870	3
319	20241119	134900	701429141	1870	1868	1870	1868	5003
320	20241119	134800	692083531	1870	1870	1870	1870	3
321	20241119	134700	692077921	1871	1870	1871	1870	147
322	20241119	134600	691802889	1870	1870	1870	1869	88
323	20241119	134500	691638332	1869	1868	1869	1868	2164
324	20241119	134400	687594820	1868	1868	1868	1868	520
325	20241119	134300	686623460	1868	1868	1868	1866	204
326	20241119	134200	686242690	1866	1866	1867	1866	2853
327	20241119	134100	680917641	1866	1866	1866	1866	3
328	20241119	134000	680912043	1867	1867	1867	1867	0
329	20241119	133900	680912043	1867	1867	1867	1867	620
330	20241119	133800	679754503	1867	1867	1867	1867	1
331	20241119	133700	679752636	1857	1857	1857	1857	0
332	20241119	133600	679752636	1857	1857	1857	1857	4084
333	20241119	133500	672168648	1857	1867	1867	1857	309
334	20241119	133400	671594785	1867	1867	1867	1867	23
335	20241119	133300	671551844	1867	1866	1867	1866	27
336	20241119	133200	671501437	1868	1860	1868	1860	301
337	20241119	133100	670941569	1860	1860	1869	1860	509
338	20241119	133000	669994796	1870	1870	1870	1870	2
339	20241119	132900	669991056	1856	1871	1871	1856	584
340	20241119	132800	668907047	1871	1871	1871	1871	0
341	20241119	132700	668907047	1871	1871	1871	1871	100
342	20241119	132600	668719947	1871	1871	1871	1871	0
343	20241119	132500	668719947	1871	1871	1871	1871	2
344	20241119	132400	668716205	1871	1871	1871	1871	3
345	20241119	132300	668710592	1872	1872	1872	1872	9200
346	20241119	132200	651488192	1872	1872	1872	1872	8003
347	20241119	132100	636506576	1872	1872	1872	1872	0
348	20241119	132000	636506576	1872	1866	1872	1866	10199
349	20241119	131900	617429475	1853	1867	1871	1852	24258
350	20241119	131800	572119813	1853	1853	1853	1853	15
351	20241119	131700	572092018	1870	1870	1870	1870	0
352	20241119	131600	572092018	1870	1870	1870	1870	0
353	20241119	131500	572092018	1870	1853	1870	1852	78
354	20241119	131400	571947468	1853	1853	1853	1853	19
355	20241119	131300	571912261	1871	1871	1871	1871	0
356	20241119	131200	571912261	1871	1871	1871	1871	0
357	20241119	131100	571912261	1871	1871	1871	1871	3
358	20241119	131000	571906648	1871	1871	1871	1871	0
359	20241119	130900	571906648	1871	1871	1871	1871	2
360	20241119	130800	571902906	1871	1871	1871	1871	2
361	20241119	130700	571899164	1872	1872	1872	1872	0
362	20241119	130600	571899164	1872	1872	1872	1872	0
363	20241119	130500	571899164	1872	1860	1872	1860	2004
364	20241119	130400	568171676	1860	1872	1873	1860	3124
365	20241119	130300	562359653	1872	1872	1872	1872	4
366	20241119	130200	562352165	1860	1873	1873	1860	7
367	20241119	130100	562339069	1873	1873	1873	1873	5
368	20241119	130000	562329704	1873	1872	1874	1872	73
369	20241119	125900	562192977	1873	1873	1873	1873	2
370	20241119	125800	562189231	1860	1860	1860	1860	0
371	20241119	125700	562189231	1860	1861	1870	1860	21636
372	20241119	125600	521893065	1860	1850	1860	1850	3180
373	20241119	125500	515981065	1860	1860	1860	1860	2000
374	20241119	125400	512261065	1860	1860	1860	1860	100
375	20241119	125300	512075065	1860	1860	1860	1860	9
376	20241119	125200	512058325	1860	1860	1860	1860	5
377	20241119	125100	512049025	1860	1860	1860	1860	3
378	20241119	125000	512043445	1860	1860	1860	1860	3510
379	20241119	124900	505514845	1860	1860	1860	1860	4
380	20241119	124800	505507405	1861	1861	1861	1861	0
381	20241119	124700	505507405	1861	1856	1861	1856	4614
382	20241119	124600	496931574	1856	1846	1856	1846	15
383	20241119	124500	496903844	1858	1858	1858	1858	0
384	20241119	124400	496903844	1858	1858	1858	1858	0
385	20241119	124300	496903844	1858	1858	1858	1858	3
386	20241119	124200	496898270	1860	1860	1860	1860	0
387	20241119	124100	496898270	1860	1860	1860	1860	0
388	20241119	124000	496898270	1860	1860	1860	1860	4058
389	20241119	123900	489350390	1860	1860	1860	1860	0
390	20241119	123800	489350390	1860	1860	1860	1860	0
391	20241119	123700	489350390	1860	1860	1860	1860	26
392	20241119	123600	489302030	1860	1860	1860	1860	2
393	20241119	123500	489298310	1861	1842	1861	1842	30
394	20241119	123400	489242500	1861	1857	1861	1857	3470
395	20241119	123300	482798702	1863	1863	1863	1863	0
396	20241119	123200	482798702	1863	1863	1863	1863	0
397	20241119	123100	482798702	1863	1863	1863	1863	300
398	20241119	123000	482239802	1864	1864	1864	1864	0
399	20241119	122900	482239802	1864	1857	1864	1857	32
400	20241119	122800	482180179	1857	1865	1865	1857	71
401	20241119	122700	482048276	1865	1865	1865	1865	20
402	20241119	122600	482010976	1865	1865	1865	1865	1
403	20241119	122500	482009111	1857	1857	1857	1857	34
404	20241119	122400	481945973	1857	1867	1867	1857	34
405	20241119	122300	481882798	1867	1867	1867	1867	1
406	20241119	122200	481880931	1861	1861	1861	1861	0
407	20241119	122100	481880931	1861	1861	1861	1861	38
408	20241119	122000	481810213	1866	1866	1866	1866	2
409	20241119	121900	481806481	1861	1857	1861	1857	1084
410	20241119	121800	479791844	1857	1857	1857	1852	1155
411	20241119	121700	477647779	1857	1857	1857	1857	0
412	20241119	121600	477647779	1857	1857	1857	1857	1
413	20241119	121500	477645922	1852	1852	1852	1852	6
414	20241119	121400	477634810	1857	1857	1857	1857	0
415	20241119	121300	477634810	1857	1857	1857	1857	0
416	20241119	121200	477634810	1857	1852	1857	1852	8
417	20241119	121100	477619981	1852	1852	1852	1852	0
418	20241119	121000	477619981	1852	1852	1852	1852	0
419	20241119	120900	477619981	1852	1852	1852	1852	58
420	20241119	120800	477512565	1852	1849	1852	1849	475
421	20241119	120700	476633678	1849	1849	1849	1849	4
422	20241119	120600	476626282	1850	1850	1850	1850	0
423	20241119	120500	476626282	1850	1850	1850	1850	746
424	20241119	120400	475246182	1850	1850	1850	1850	0
425	20241119	120300	475246182	1850	1850	1850	1850	12
426	20241119	120200	475223982	1850	1850	1850	1850	0
427	20241119	120100	475223982	1850	1850	1850	1850	0
428	20241119	120000	475223982	1850	1850	1850	1850	2
429	20241119	115900	475220282	1850	1850	1850	1850	0
430	20241119	115800	475220282	1850	1850	1850	1850	1
431	20241119	115700	475218432	1850	1850	1850	1850	1
432	20241119	115600	475216582	1850	1858	1858	1850	11
433	20241119	115500	475196224	1859	1858	1860	1858	5756
434	20241119	115400	464491850	1860	1860	1860	1860	0
435	20241119	115300	464491850	1860	1860	1860	1860	0
436	20241119	115200	464491850	1860	1860	1860	1860	0
437	20241119	115100	464491850	1860	1858	1860	1858	12797
438	20241119	115000	440708539	1858	1840	1858	1840	11
439	20241119	114900	440688212	1840	1839	1840	1839	554
440	20241119	114800	439669126	1840	1840	1840	1840	7
441	20241119	114700	439656246	1840	1840	1840	1840	0
442	20241119	114600	439656246	1840	1858	1858	1840	211
443	20241119	114500	439267988	1840	1860	1860	1820	2167
444	20241119	114400	435254928	1860	1846	1860	1846	1882
445	20241119	114300	431761144	1846	1846	1846	1846	0
446	20241119	114200	431761144	1846	1846	1846	1846	0
447	20241119	114100	431761144	1846	1849	1849	1846	35
448	20241119	114000	431696531	1846	1845	1846	1845	1645
449	20241119	113900	428660451	1846	1846	1846	1846	1
450	20241119	113800	428658605	1846	1846	1846	1844	1115
451	20241119	113700	426602315	1844	1833	1844	1833	6331
452	20241119	113600	414991421	1833	1833	1833	1833	1
453	20241119	113500	414989588	1820	1825	1825	1808	11267
454	20241119	113400	394472682	1820	1840	1840	1820	2447
455	20241119	113300	390008922	1827	1841	1841	1827	35
456	20241119	113200	389944837	1842	1830	1842	1827	147
457	20241119	113100	389675845	1830	1830	1830	1830	79
458	20241119	113000	389531275	1844	1831	1846	1827	903
459	20241119	112900	387870668	1849	1849	1849	1849	100
460	20241119	112800	387685768	1836	1846	1851	1836	6298
461	20241119	112700	376034957	1847	1847	1847	1847	35
462	20241119	112600	375970312	1847	1844	1847	1836	5769
463	20241119	112500	365335111	1843	1879	1879	1843	130
464	20241119	112400	365094837	1880	1814	1880	1814	35462
465	20241119	112300	299974101	1813	1808	1813	1807	9013
466	20241119	112200	283649991	1807	1805	1807	1805	330
467	20241119	112100	283053941	1805	1805	1805	1805	0
468	20241119	112000	283053941	1805	1805	1805	1805	0
469	20241119	111900	283053941	1805	1805	1806	1804	2526
470	20241119	111800	278494511	1804	1804	1804	1804	0
471	20241119	111700	278494511	1804	1797	1804	1797	5332
472	20241119	111600	268887691	1800	1800	1800	1800	0
473	20241119	111500	268887691	1800	1800	1800	1800	0
474	20241119	111400	268887691	1800	1800	1800	1800	0
475	20241119	111300	268887691	1800	1798	1800	1798	1176
476	20241119	111200	266772073	1798	1798	1798	1798	2
477	20241119	111100	266768477	1790	1790	1790	1790	214
478	20241119	111000	266385417	1790	1790	1790	1790	1
479	20241119	110900	266383627	1781	1784	1784	1781	254
480	20241119	110800	265931002	1784	1784	1784	1784	428
481	20241119	110700	265167450	1793	1793	1793	1793	1
482	20241119	110600	265165657	1784	1784	1784	1784	0
483	20241119	110500	265165657	1784	1790	1790	1784	4632
484	20241119	110400	256893533	1800	1800	1800	1800	0
485	20241119	110300	256893533	1800	1800	1800	1800	10
486	20241119	110200	256875533	1800	1800	1800	1800	0
487	20241119	110100	256875533	1800	1800	1800	1800	10
488	20241119	110000	256857533	1800	1800	1800	1800	0
489	20241119	105900	256857533	1800	1800	1800	1800	0
490	20241119	105800	256857533	1800	1800	1800	1800	0
491	20241119	105700	256857533	1800	1800	1800	1800	0
492	20241119	105600	256857533	1800	1800	1800	1800	0
493	20241119	105500	256857533	1800	1800	1800	1800	0
494	20241119	105400	256857533	1800	1800	1800	1800	1
495	20241119	105300	256855733	1798	1799	1799	1798	505
496	20241119	105200	255947242	1799	1799	1799	1799	1000
497	20241119	105100	254148242	1798	1798	1798	1798	0
498	20241119	105000	254148242	1798	1798	1798	1798	0
499	20241119	104900	254148242	1798	1795	1798	1795	3240
500	20241119	104800	248326081	1795	1793	1795	1793	3030
501	20241119	104700	242889583	1793	1794	1794	1793	758
502	20241119	104600	241530488	1794	1794	1794	1794	0
503	20241119	104500	241530488	1794	1794	1794	1794	0
504	20241119	104400	241530488	1794	1794	1794	1794	125
505	20241119	104300	241306238	1794	1794	1794	1794	0
506	20241119	104200	241306238	1794	1794	1794	1794	0
507	20241119	104100	241306238	1794	1794	1794	1794	0
508	20241119	104000	241306238	1794	1792	1794	1792	1184
509	20241119	103900	239183405	1793	1793	1793	1793	0
510	20241119	103800	239183405	1793	1793	1793	1793	30
511	20241119	103700	239129615	1793	1790	1793	1790	20
512	20241119	103600	239093758	1793	1793	1793	1793	78
513	20241119	103500	238953904	1793	1780	1793	1780	8991
514	20241119	103400	222875172	1780	1778	1780	1778	101
515	20241119	103300	222695404	1780	1780	1780	1780	1405
516	20241119	103200	220194504	1780	1779	1780	1779	63
517	20241119	103100	220082426	1779	1779	1779	1779	0
518	20241119	103000	220082426	1779	1779	1779	1779	100
519	20241119	102900	219904526	1779	1779	1779	1779	0
520	20241119	102800	219904526	1779	1779	1779	1779	0
521	20241119	102700	219904526	1779	1779	1779	1779	0
522	20241119	102600	219904526	1779	1779	1779	1779	0
523	20241119	102500	219904526	1779	1779	1779	1779	0
524	20241119	102400	219904526	1779	1779	1779	1779	0
525	20241119	102300	219904526	1779	1779	1779	1779	0
526	20241119	102200	219904526	1779	1779	1779	1779	0
527	20241119	102100	219904526	1779	1779	1779	1779	0
528	20241119	102000	219904526	1779	1779	1779	1779	0
529	20241119	101900	219904526	1779	1779	1779	1779	0
530	20241119	101800	219904526	1779	1771	1779	1768	71
531	20241119	101700	219778984	1779	1779	1779	1779	10
532	20241119	101600	219761194	1779	1779	1779	1779	10
533	20241119	101500	219743404	1779	1779	1779	1779	0
534	20241119	101400	219743404	1779	1778	1779	1778	2850
535	20241119	101300	214676103	1778	1778	1778	1778	1179
536	20241119	101200	212579841	1780	1778	1780	1778	1925
537	20241119	101100	209154475	1778	1770	1778	1770	270
538	20241119	101000	208676567	1770	1769	1770	1769	980
539	20241119	100900	206942837	1769	1768	1769	1768	70
540	20241119	100800	206819075	1769	1769	1769	1769	0
541	20241119	100700	206819075	1769	1769	1769	1769	313
542	20241119	100600	206265378	1768	1768	1768	1768	31
543	20241119	100500	206210570	1769	1769	1769	1769	0
544	20241119	100400	206210570	1769	1770	1770	1769	2
545	20241119	100300	206207031	1770	1770	1770	1770	0
546	20241119	100200	206207031	1770	1770	1770	1769	3
547	20241119	100100	206201722	1770	1770	1770	1770	0
548	20241119	100000	206201722	1770	1770	1770	1770	0
549	20241119	095900	206201722	1770	1770	1770	1770	7
550	20241119	095800	206189332	1762	1770	1770	1762	138
551	20241119	095700	205946019	1764	1764	1764	1764	482
552	20241119	095600	205095771	1770	1770	1770	1770	23
553	20241119	095500	205055061	1770	1770	1770	1764	13
554	20241119	095400	205032117	1770	1764	1770	1764	3
555	20241119	095300	205026815	1765	1765	1765	1765	131
556	20241119	095200	204795600	1765	1764	1765	1764	1058
557	20241119	095100	202928309	1765	1765	1765	1765	234
558	20241119	095000	202515299	1765	1765	1765	1765	0
559	20241119	094900	202515299	1765	1765	1765	1765	120
560	20241119	094800	202303499	1765	1765	1765	1765	58
561	20241119	094700	202201129	1764	1765	1765	1764	229
562	20241119	094600	201797023	1770	1770	1770	1770	0
563	20241119	094500	201797023	1770	1764	1770	1764	80
564	20241119	094400	201655897	1770	1770	1770	1770	21
565	20241119	094300	201618727	1764	1770	1770	1764	4488
566	20241119	094200	193698002	1770	1769	1770	1767	705
567	20241119	094100	192450955	1770	1770	1770	1770	46
568	20241119	094000	192369535	1770	1770	1770	1770	0
569	20241119	093900	192369535	1770	1770	1770	1770	19
570	20241119	093800	192335905	1770	1770	1770	1770	2
571	20241119	093700	192332365	1769	1780	1780	1769	1517
572	20241119	093600	189646394	1775	1775	1775	1775	0
573	20241119	093500	189646394	1775	1775	1775	1775	35
574	20241119	093400	189584269	1782	1782	1782	1782	21
575	20241119	093300	189546847	1782	1769	1782	1769	2
576	20241119	093200	189543296	1769	1775	1783	1769	3055
577	20241119	093100	184131228	1783	1775	1783	1775	111
578	20241119	093000	183933331	1783	1772	1783	1772	221
579	20241119	092900	183539299	1783	1783	1783	1771	141
580	20241119	092800	183288064	1772	1776	1785	1772	8063
581	20241119	092700	168988641	1791	1793	1793	1778	4014
582	20241119	092600	161844060	1793	1787	1793	1787	24
583	20241119	092500	161801094	1787	1787	1787	1787	2
584	20241119	092400	161797520	1796	1796	1796	1796	160
585	20241119	092300	161510160	1787	1775	1787	1775	376
586	20241119	092200	160839244	1778	1787	1787	1773	5457
587	20241119	092100	151148460	1778	1798	1798	1778	103
588	20241119	092000	150963306	1778	1779	1800	1778	770
589	20241119	091900	149593402	1799	1793	1799	1777	1074
590	20241119	091800	147667730	1793	1793	1793	1780	1207
591	20241119	091700	145516579	1786	1792	1793	1786	4916
592	20241119	091600	136730534	1793	1792	1801	1788	3464
593	20241119	091500	130526968	1803	1804	1804	1803	230
594	20241119	091400	130112268	1792	1809	1809	1792	31
595	20241119	091300	130056206	1810	1803	1813	1790	6977
596	20241119	091200	117478773	1813	1802	1814	1802	1434
597	20241119	091100	114884827	1810	1808	1815	1808	6815
598	20241119	091000	102548560	1810	1807	1810	1807	2740
599	20241119	090900	97592209	1807	1792	1810	1791	8407
600	20241119	090800	82478662	1812	1814	1815	1800	4707
601	20241119	090700	73984933	1816	1818	1818	1801	363
602	20241119	090600	73327714	1810	1800	1820	1800	6251
603	20241119	090500	62006619	1789	1801	1801	1789	3890
604	20241119	090400	55026823	1821	1817	1821	1794	7730
605	20241119	090300	40971865	1822	1822	1822	1822	1
606	20241119	090200	40970043	1787	1773	1787	1772	4386
607	20241119	090100	33147374	1772	1780	1780	1772	11174
608	20241119	090000	13321001	1780	1773	1780	1773	7512