KissMeData/088790/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195600	26935226	1845	1845	1845	1845	501
3	20241119	195500	26935226	1845	1845	1845	1845	0
4	20241119	195400	26935226	1845	1845	1845	1845	0
5	20241119	195300	26935226	1845	1845	1845	1845	0
6	20241119	195200	26935226	1845	1845	1845	1845	0
7	20241119	195100	26935226	1845	1845	1845	1845	0
8	20241119	195000	26935226	1845	1845	1845	1845	0
9	20241119	194900	26935226	1845	1845	1845	1845	0
10	20241119	194800	26935226	1845	1845	1845	1845	0
11	20241119	194700	26935226	1845	1845	1845	1845	0
12	20241119	194600	26935226	1845	1845	1845	1845	0
13	20241119	194500	26935226	1845	1845	1845	1845	0
14	20241119	194400	26935226	1845	1845	1845	1845	0
15	20241119	194300	26935226	1845	1845	1845	1845	0
16	20241119	194200	26935226	1845	1845	1845	1845	0
17	20241119	194100	26935226	1845	1845	1845	1845	0
18	20241119	194000	26935226	1845	1845	1845	1845	0
19	20241119	193900	26935226	1845	1845	1845	1845	0
20	20241119	193800	26935226	1845	1845	1845	1845	0
21	20241119	193700	26935226	1845	1845	1845	1845	0
22	20241119	193600	26935226	1845	1845	1845	1845	0
23	20241119	193500	26935226	1845	1845	1845	1845	0
24	20241119	193400	26935226	1845	1845	1845	1845	0
25	20241119	193300	26935226	1845	1845	1845	1845	0
26	20241119	193200	26935226	1845	1845	1845	1845	0
27	20241119	193100	26935226	1845	1845	1845	1845	0
28	20241119	193000	26935226	1845	1845	1845	1845	0
29	20241119	192900	26935226	1845	1845	1845	1845	0
30	20241119	192800	26935226	1845	1845	1845	1845	0
31	20241119	192700	26935226	1845	1845	1845	1845	0
32	20241119	192600	26935226	1845	1845	1845	1845	501
33	20241119	192500	26935226	1845	1845	1845	1845	0
34	20241119	192400	26935226	1845	1845	1845	1845	0
35	20241119	192300	26935226	1845	1845	1845	1845	0
36	20241119	192200	26935226	1845	1845	1845	1845	0
37	20241119	192100	26935226	1845	1845	1845	1845	0
38	20241119	192000	26935226	1845	1845	1845	1845	0
39	20241119	191900	26935226	1845	1845	1845	1845	0
40	20241119	191800	26935226	1845	1845	1845	1845	0
41	20241119	191700	26935226	1845	1845	1845	1845	0
42	20241119	191600	26935226	1845	1845	1845	1845	0
43	20241119	191500	26935226	1845	1845	1845	1845	0
44	20241119	191400	26935226	1845	1845	1845	1845	0
45	20241119	191300	26935226	1845	1845	1845	1845	0
46	20241119	191200	26935226	1845	1845	1845	1845	0
47	20241119	191100	26935226	1845	1845	1845	1845	0
48	20241119	191000	26935226	1845	1845	1845	1845	0
49	20241119	190900	26935226	1845	1845	1845	1845	0
50	20241119	190800	26935226	1845	1845	1845	1845	0
51	20241119	190700	26935226	1845	1845	1845	1845	0
52	20241119	190600	26935226	1845	1845	1845	1845	0
53	20241119	190500	26935226	1845	1845	1845	1845	0
54	20241119	190400	26935226	1845	1845	1845	1845	0
55	20241119	190300	26935226	1845	1845	1845	1845	0
56	20241119	190200	26935226	1845	1845	1845	1845	0
57	20241119	190100	26935226	1845	1845	1845	1845	0
58	20241119	190000	26935226	1845	1845	1845	1845	0
59	20241119	185900	26935226	1845	1845	1845	1845	0
60	20241119	185800	26935226	1845	1845	1845	1845	0
61	20241119	185700	26935226	1845	1845	1845	1845	0
62	20241119	185600	26935226	1845	1845	1845	1845	501
63	20241119	185500	26935226	1845	1845	1845	1845	0
64	20241119	185400	26935226	1845	1845	1845	1845	0
65	20241119	185300	26935226	1845	1845	1845	1845	0
66	20241119	185200	26935226	1845	1845	1845	1845	0
67	20241119	185100	26935226	1845	1845	1845	1845	0
68	20241119	185000	26935226	1845	1845	1845	1845	0
69	20241119	184900	26935226	1845	1845	1845	1845	0
70	20241119	184800	26935226	1845	1845	1845	1845	0
71	20241119	184700	26935226	1845	1845	1845	1845	0
72	20241119	184600	26935226	1845	1845	1845	1845	0
73	20241119	184500	26935226	1845	1845	1845	1845	0
74	20241119	184400	26935226	1845	1845	1845	1845	0
75	20241119	184300	26935226	1845	1845	1845	1845	0
76	20241119	184200	26935226	1845	1845	1845	1845	0
77	20241119	184100	26935226	1845	1845	1845	1845	0
78	20241119	184000	26935226	1845	1845	1845	1845	0
79	20241119	183900	26935226	1845	1845	1845	1845	0
80	20241119	183800	26935226	1845	1845	1845	1845	0
81	20241119	183700	26935226	1845	1845	1845	1845	0
82	20241119	183600	26935226	1845	1845	1845	1845	0
83	20241119	183500	26935226	1845	1845	1845	1845	0
84	20241119	183400	26935226	1845	1845	1845	1845	0
85	20241119	183300	26935226	1845	1845	1845	1845	0
86	20241119	183200	26935226	1845	1845	1845	1845	0
87	20241119	183100	26935226	1845	1845	1845	1845	0
88	20241119	183000	26935226	1845	1845	1845	1845	0
89	20241119	182900	26935226	1845	1845	1845	1845	0
90	20241119	182800	26935226	1845	1845	1845	1845	0
91	20241119	182700	26935226	1845	1845	1845	1845	0
92	20241119	182600	26935226	1845	1845	1845	1845	501
93	20241119	182500	26935226	1845	1845	1845	1845	0
94	20241119	182400	26935226	1845	1845	1845	1845	0
95	20241119	182300	26935226	1845	1845	1845	1845	0
96	20241119	182200	26935226	1845	1845	1845	1845	0
97	20241119	182100	26935226	1845	1845	1845	1845	0
98	20241119	182000	26935226	1845	1845	1845	1845	0
99	20241119	181900	26935226	1845	1845	1845	1845	0
100	20241119	181800	26935226	1845	1845	1845	1845	0
101	20241119	181700	26935226	1845	1845	1845	1845	0
102	20241119	181600	26935226	1845	1845	1845	1845	0
103	20241119	181500	26935226	1845	1845	1845	1845	0
104	20241119	181400	26935226	1845	1845	1845	1845	0
105	20241119	181300	26935226	1845	1845	1845	1845	0
106	20241119	181200	26935226	1845	1845	1845	1845	0
107	20241119	181100	26935226	1845	1845	1845	1845	0
108	20241119	181000	26935226	1845	1845	1845	1845	0
109	20241119	180900	26935226	1845	1845	1845	1845	0
110	20241119	180800	26935226	1845	1845	1845	1845	0
111	20241119	180700	26935226	1845	1845	1845	1845	0
112	20241119	180600	26935226	1845	1845	1845	1845	0
113	20241119	180500	26935226	1845	1845	1845	1845	0
114	20241119	180400	26935226	1845	1845	1845	1845	0
115	20241119	180300	26935226	1845	1845	1845	1845	0
116	20241119	180200	26935226	1845	1845	1845	1845	0
117	20241119	180100	26935226	1845	1845	1845	1845	0
118	20241119	180000	26935226	1845	1845	1845	1845	0
119	20241119	175900	26935226	1845	1845	1845	1845	0
120	20241119	175800	26935226	1845	1845	1845	1845	0
121	20241119	175700	26935226	1845	1845	1845	1845	0
122	20241119	175600	26935226	1845	1845	1845	1845	501
123	20241119	175500	26935226	1845	1845	1845	1845	0
124	20241119	175400	26935226	1845	1845	1845	1845	0
125	20241119	175300	26935226	1845	1845	1845	1845	0
126	20241119	175200	26935226	1845	1845	1845	1845	0
127	20241119	175100	26935226	1845	1845	1845	1845	0
128	20241119	175000	26935226	1845	1845	1845	1845	0
129	20241119	174900	26935226	1845	1845	1845	1845	0
130	20241119	174800	26935226	1845	1845	1845	1845	0
131	20241119	174700	26935226	1845	1845	1845	1845	0
132	20241119	174600	26935226	1845	1845	1845	1845	0
133	20241119	174500	26935226	1845	1845	1845	1845	0
134	20241119	174400	26935226	1845	1845	1845	1845	0
135	20241119	174300	26935226	1845	1845	1845	1845	0
136	20241119	174200	26935226	1845	1845	1845	1845	0
137	20241119	174100	26935226	1845	1845	1845	1845	0
138	20241119	174000	26935226	1845	1845	1845	1845	0
139	20241119	173900	26935226	1845	1845	1845	1845	0
140	20241119	173800	26935226	1845	1845	1845	1845	0
141	20241119	173700	26935226	1845	1845	1845	1845	0
142	20241119	173600	26935226	1845	1845	1845	1845	0
143	20241119	173500	26935226	1845	1845	1845	1845	0
144	20241119	173400	26935226	1845	1845	1845	1845	0
145	20241119	173300	26935226	1845	1845	1845	1845	0
146	20241119	173200	26935226	1845	1845	1845	1845	0
147	20241119	173100	26935226	1845	1845	1845	1845	0
148	20241119	173000	26935226	1845	1845	1845	1845	0
149	20241119	172900	26935226	1845	1845	1845	1845	0
150	20241119	172800	26935226	1845	1845	1845	1845	0
151	20241119	172700	26935226	1845	1845	1845	1845	0
152	20241119	172600	26935226	1845	1845	1845	1845	501
153	20241119	172500	26935226	1845	1845	1845	1845	0
154	20241119	172400	26935226	1845	1845	1845	1845	0
155	20241119	172300	26935226	1845	1845	1845	1845	0
156	20241119	172200	26935226	1845	1845	1845	1845	0
157	20241119	172100	26935226	1845	1845	1845	1845	0
158	20241119	172000	26935226	1845	1845	1845	1845	0
159	20241119	171900	26935226	1845	1845	1845	1845	0
160	20241119	171800	26935226	1845	1845	1845	1845	0
161	20241119	171700	26935226	1845	1845	1845	1845	0
162	20241119	171600	26935226	1845	1845	1845	1845	0
163	20241119	171500	26935226	1845	1845	1845	1845	0
164	20241119	171400	26935226	1845	1845	1845	1845	0
165	20241119	171300	26935226	1845	1845	1845	1845	0
166	20241119	171200	26935226	1845	1845	1845	1845	0
167	20241119	171100	26935226	1845	1845	1845	1845	0
168	20241119	171000	26935226	1845	1845	1845	1845	0
169	20241119	170900	26935226	1845	1845	1845	1845	0
170	20241119	170800	26935226	1845	1845	1845	1845	0
171	20241119	170700	26935226	1845	1845	1845	1845	0
172	20241119	170600	26935226	1845	1845	1845	1845	0
173	20241119	170500	26935226	1845	1845	1845	1845	0
174	20241119	170400	26935226	1845	1845	1845	1845	0
175	20241119	170300	26935226	1845	1845	1845	1845	0
176	20241119	170200	26935226	1845	1845	1845	1845	0
177	20241119	170100	26935226	1845	1845	1845	1845	0
178	20241119	170000	26935226	1845	1845	1845	1845	0
179	20241119	165900	26935226	1845	1845	1845	1845	0
180	20241119	165800	26935226	1845	1845	1845	1845	0
181	20241119	165700	26935226	1845	1845	1845	1845	0
182	20241119	165600	26935226	1845	1845	1845	1845	501
183	20241119	165500	26935226	1845	1845	1845	1845	0
184	20241119	165400	26935226	1845	1845	1845	1845	0
185	20241119	165300	26935226	1845	1845	1845	1845	0
186	20241119	165200	26935226	1845	1845	1845	1845	0
187	20241119	165100	26935226	1845	1845	1845	1845	0
188	20241119	165000	26935226	1845	1845	1845	1845	0
189	20241119	164900	26935226	1845	1845	1845	1845	0
190	20241119	164800	26935226	1845	1845	1845	1845	0
191	20241119	164700	26935226	1845	1845	1845	1845	0
192	20241119	164600	26935226	1845	1845	1845	1845	0
193	20241119	164500	26935226	1845	1845	1845	1845	0
194	20241119	164400	26935226	1845	1845	1845	1845	0
195	20241119	164300	26935226	1845	1845	1845	1845	0
196	20241119	164200	26935226	1845	1845	1845	1845	0
197	20241119	164100	26935226	1845	1845	1845	1845	0
198	20241119	164000	26935226	1845	1845	1845	1845	0
199	20241119	163900	26935226	1845	1845	1845	1845	0
200	20241119	163800	26935226	1845	1845	1845	1845	0
201	20241119	163700	26935226	1845	1845	1845	1845	0
202	20241119	163600	26935226	1845	1845	1845	1845	0
203	20241119	163500	26935226	1845	1845	1845	1845	0
204	20241119	163400	26935226	1845	1845	1845	1845	0
205	20241119	163300	26935226	1845	1845	1845	1845	0
206	20241119	163200	26935226	1845	1845	1845	1845	0
207	20241119	163100	26935226	1845	1845	1845	1845	0
208	20241119	163000	26935226	1845	1845	1845	1845	0
209	20241119	162900	26935226	1845	1845	1845	1845	0
210	20241119	162800	26935226	1845	1845	1845	1845	0
211	20241119	162700	26935226	1845	1845	1845	1845	0
212	20241119	162600	26935226	1845	1845	1845	1845	501
213	20241119	162500	26935226	1845	1845	1845	1845	0
214	20241119	162400	26935226	1845	1845	1845	1845	0
215	20241119	162300	26935226	1845	1845	1845	1845	0
216	20241119	162200	26935226	1845	1845	1845	1845	0
217	20241119	162100	26935226	1845	1845	1845	1845	0
218	20241119	162000	26935226	1845	1845	1845	1845	0
219	20241119	161900	26935226	1845	1845	1845	1845	0
220	20241119	161800	26935226	1845	1845	1845	1845	0
221	20241119	161700	26935226	1845	1845	1845	1845	0
222	20241119	161600	26935226	1845	1845	1845	1845	0
223	20241119	161500	26935226	1845	1845	1845	1845	0
224	20241119	161400	26935226	1845	1845	1845	1845	0
225	20241119	161300	26935226	1845	1845	1845	1845	0
226	20241119	161200	26935226	1845	1845	1845	1845	0
227	20241119	161100	26935226	1845	1845	1845	1845	0
228	20241119	161000	26935226	1845	1845	1845	1845	0
229	20241119	160900	26935226	1845	1845	1845	1845	0
230	20241119	160800	26935226	1845	1845	1845	1845	0
231	20241119	160700	26935226	1845	1845	1845	1845	0
232	20241119	160600	26935226	1845	1845	1845	1845	0
233	20241119	160500	26935226	1845	1845	1845	1845	0
234	20241119	160400	26935226	1845	1845	1845	1845	0
235	20241119	160300	26935226	1845	1845	1845	1845	0
236	20241119	160200	26935226	1845	1845	1845	1845	0
237	20241119	160100	26935226	1845	1845	1845	1845	0
238	20241119	160000	26935226	1845	1845	1845	1845	0
239	20241119	155900	26935226	1845	1845	1845	1845	0
240	20241119	155800	26935226	1845	1845	1845	1845	0
241	20241119	155700	26935226	1845	1845	1845	1845	0
242	20241119	155600	26935226	1845	1845	1845	1845	501
243	20241119	155500	26935226	1845	1845	1845	1845	0
244	20241119	155400	26935226	1845	1845	1845	1845	0
245	20241119	155300	26935226	1845	1845	1845	1845	0
246	20241119	155200	26935226	1845	1845	1845	1845	0
247	20241119	155100	26935226	1845	1845	1845	1845	0
248	20241119	155000	26935226	1845	1845	1845	1845	0
249	20241119	154900	26935226	1845	1845	1845	1845	0
250	20241119	154800	26935226	1845	1845	1845	1845	0
251	20241119	154700	26935226	1845	1845	1845	1845	0
252	20241119	154600	26935226	1845	1845	1845	1845	0
253	20241119	154500	26935226	1845	1845	1845	1845	0
254	20241119	154400	26935226	1845	1845	1845	1845	0
255	20241119	154300	26935226	1845	1845	1845	1845	0
256	20241119	154200	26935226	1845	1845	1845	1845	0
257	20241119	154100	26935226	1845	1845	1845	1845	0
258	20241119	154000	26935226	1845	1845	1845	1845	0
259	20241119	153900	26935226	1845	1845	1845	1845	0
260	20241119	153800	26935226	1845	1845	1845	1845	0
261	20241119	153700	26935226	1845	1845	1845	1845	0
262	20241119	153600	26935226	1845	1845	1845	1845	0
263	20241119	153500	26935226	1845	1845	1845	1845	0
264	20241119	153400	26935226	1845	1845	1845	1845	0
265	20241119	153300	26935226	1845	1845	1845	1845	0
266	20241119	153200	26935226	1845	1845	1845	1845	0
267	20241119	153100	26935226	1845	1845	1845	1845	0
268	20241119	153000	26935226	1845	1845	1845	1845	501
269	20241119	152900	26010881	1842	1842	1842	1842	0
270	20241119	152800	26010881	1842	1842	1842	1842	0
271	20241119	152700	26010881	1842	1842	1842	1842	0
272	20241119	152600	26010881	1842	1842	1842	1842	0
273	20241119	152500	26010881	1842	1842	1842	1842	0
274	20241119	152400	26010881	1842	1842	1842	1842	0
275	20241119	152300	26010881	1842	1842	1842	1842	0
276	20241119	152200	26010881	1842	1842	1842	1842	0
277	20241119	152100	26010881	1842	1842	1842	1842	0
278	20241119	152000	26010881	1842	1842	1842	1842	0
279	20241119	151900	26010881	1842	1842	1842	1842	0
280	20241119	151800	26010881	1842	1842	1842	1842	0
281	20241119	151700	26010881	1842	1842	1842	1842	0
282	20241119	151600	26010881	1842	1842	1842	1842	100
283	20241119	151500	25826681	1842	1842	1842	1842	0
284	20241119	151400	25826681	1842	1843	1843	1842	204
285	20241119	151300	25450909	1842	1842	1842	1842	0
286	20241119	151200	25450909	1842	1842	1842	1842	0
287	20241119	151100	25450909	1842	1842	1842	1842	0
288	20241119	151000	25450909	1842	1842	1842	1842	0
289	20241119	150900	25450909	1842	1842	1842	1842	0
290	20241119	150800	25450909	1842	1842	1842	1842	0
291	20241119	150700	25450909	1842	1842	1842	1842	0
292	20241119	150600	25450909	1842	1842	1842	1842	0
293	20241119	150500	25450909	1842	1842	1842	1842	0
294	20241119	150400	25450909	1842	1842	1842	1842	0
295	20241119	150300	25450909	1842	1842	1842	1842	0
296	20241119	150200	25450909	1842	1842	1842	1842	0
297	20241119	150100	25450909	1842	1842	1842	1842	0
298	20241119	150000	25450909	1842	1842	1842	1842	0
299	20241119	145900	25450909	1842	1842	1842	1842	0
300	20241119	145800	25450909	1842	1842	1842	1842	0
301	20241119	145700	25450909	1842	1842	1842	1842	0
302	20241119	145600	25450909	1842	1842	1842	1842	0
303	20241119	145500	25450909	1842	1842	1842	1842	0
304	20241119	145400	25450909	1842	1842	1842	1842	0
305	20241119	145300	25450909	1842	1842	1842	1842	236
306	20241119	145200	25016197	1842	1842	1842	1842	0
307	20241119	145100	25016197	1842	1842	1842	1842	200
308	20241119	145000	24647797	1841	1841	1841	1841	0
309	20241119	144900	24647797	1841	1841	1841	1841	0
310	20241119	144800	24647797	1841	1841	1841	1841	0
311	20241119	144700	24647797	1841	1841	1841	1841	0
312	20241119	144600	24647797	1841	1841	1841	1841	0
313	20241119	144500	24647797	1841	1841	1841	1841	0
314	20241119	144400	24647797	1841	1841	1841	1841	2
315	20241119	144300	24644115	1841	1841	1841	1841	0
316	20241119	144200	24644115	1841	1841	1841	1841	0
317	20241119	144100	24644115	1841	1841	1841	1841	1
318	20241119	144000	24642274	1843	1843	1843	1843	0
319	20241119	143900	24642274	1843	1843	1843	1843	0
320	20241119	143800	24642274	1843	1843	1843	1843	0
321	20241119	143700	24642274	1843	1843	1843	1843	0
322	20241119	143600	24642274	1843	1843	1843	1843	0
323	20241119	143500	24642274	1843	1843	1843	1843	0
324	20241119	143400	24642274	1843	1843	1843	1843	0
325	20241119	143300	24642274	1843	1843	1843	1843	0
326	20241119	143200	24642274	1843	1843	1843	1843	0
327	20241119	143100	24642274	1843	1843	1843	1843	0
328	20241119	143000	24642274	1843	1843	1843	1843	0
329	20241119	142900	24642274	1843	1843	1843	1843	0
330	20241119	142800	24642274	1843	1843	1843	1843	0
331	20241119	142700	24642274	1843	1843	1843	1843	0
332	20241119	142600	24642274	1843	1843	1843	1843	0
333	20241119	142500	24642274	1843	1843	1843	1843	0
334	20241119	142400	24642274	1843	1843	1843	1843	0
335	20241119	142300	24642274	1843	1843	1843	1843	2
336	20241119	142200	24638588	1842	1842	1842	1842	2
337	20241119	142100	24634904	1839	1839	1839	1839	0
338	20241119	142000	24634904	1839	1839	1839	1839	0
339	20241119	141900	24634904	1839	1839	1839	1839	0
340	20241119	141800	24634904	1839	1839	1839	1839	0
341	20241119	141700	24634904	1839	1839	1839	1839	0
342	20241119	141600	24634904	1839	1839	1839	1839	0
343	20241119	141500	24634904	1839	1839	1839	1839	0
344	20241119	141400	24634904	1839	1841	1841	1839	1520
345	20241119	141300	21838570	1839	1839	1839	1839	0
346	20241119	141200	21838570	1839	1839	1839	1839	0
347	20241119	141100	21838570	1839	1839	1839	1839	0
348	20241119	141000	21838570	1839	1839	1839	1839	0
349	20241119	140900	21838570	1839	1839	1839	1839	0
350	20241119	140800	21838570	1839	1839	1839	1839	0
351	20241119	140700	21838570	1839	1839	1839	1839	0
352	20241119	140600	21838570	1839	1839	1839	1839	0
353	20241119	140500	21838570	1839	1839	1839	1839	0
354	20241119	140400	21838570	1839	1840	1840	1839	130
355	20241119	140300	21599472	1840	1840	1840	1840	0
356	20241119	140200	21599472	1840	1840	1840	1840	0
357	20241119	140100	21599472	1840	1840	1840	1840	0
358	20241119	140000	21599472	1840	1840	1840	1840	0
359	20241119	135900	21599472	1840	1840	1840	1840	0
360	20241119	135800	21599472	1840	1840	1840	1840	0
361	20241119	135700	21599472	1840	1840	1840	1840	0
362	20241119	135600	21599472	1840	1840	1840	1840	0
363	20241119	135500	21599472	1840	1840	1840	1840	222
364	20241119	135400	21190992	1839	1839	1839	1839	0
365	20241119	135300	21190992	1839	1839	1839	1839	0
366	20241119	135200	21190992	1839	1839	1839	1839	0
367	20241119	135100	21190992	1839	1839	1839	1839	0
368	20241119	135000	21190992	1839	1839	1839	1839	0
369	20241119	134900	21190992	1839	1839	1839	1839	0
370	20241119	134800	21190992	1839	1839	1839	1839	0
371	20241119	134700	21190992	1839	1839	1839	1839	0
372	20241119	134600	21190992	1839	1839	1839	1839	0
373	20241119	134500	21190992	1839	1839	1839	1839	0
374	20241119	134400	21190992	1839	1839	1839	1839	0
375	20241119	134300	21190992	1839	1839	1839	1839	0
376	20241119	134200	21190992	1839	1839	1839	1839	0
377	20241119	134100	21190992	1839	1839	1839	1839	0
378	20241119	134000	21190992	1839	1839	1839	1839	0
379	20241119	133900	21190992	1839	1839	1839	1839	0
380	20241119	133800	21190992	1839	1839	1839	1839	0
381	20241119	133700	21190992	1839	1839	1839	1839	0
382	20241119	133600	21190992	1839	1839	1839	1839	0
383	20241119	133500	21190992	1839	1839	1839	1839	0
384	20241119	133400	21190992	1839	1839	1839	1839	0
385	20241119	133300	21190992	1839	1839	1839	1839	0
386	20241119	133200	21190992	1839	1839	1839	1839	0
387	20241119	133100	21190992	1839	1839	1839	1839	0
388	20241119	133000	21190992	1839	1839	1839	1839	0
389	20241119	132900	21190992	1839	1839	1839	1839	0
390	20241119	132800	21190992	1839	1839	1839	1839	0
391	20241119	132700	21190992	1839	1839	1839	1839	225
392	20241119	132600	20777217	1841	1841	1841	1841	0
393	20241119	132500	20777217	1841	1841	1841	1841	1
394	20241119	132400	20775376	1839	1839	1839	1839	0
395	20241119	132300	20775376	1839	1839	1839	1839	0
396	20241119	132200	20775376	1839	1839	1839	1839	0
397	20241119	132100	20775376	1839	1839	1839	1839	0
398	20241119	132000	20775376	1839	1839	1839	1839	0
399	20241119	131900	20775376	1839	1839	1839	1839	0
400	20241119	131800	20775376	1839	1842	1842	1839	20
401	20241119	131700	20738539	1842	1842	1842	1842	0
402	20241119	131600	20738539	1842	1842	1842	1842	1
403	20241119	131500	20736697	1845	1845	1845	1845	1
404	20241119	131400	20734852	1844	1844	1844	1844	0
405	20241119	131300	20734852	1844	1844	1844	1844	0
406	20241119	131200	20734852	1844	1844	1844	1844	0
407	20241119	131100	20734852	1844	1844	1844	1844	12
408	20241119	131000	20712724	1844	1844	1844	1844	39
409	20241119	130900	20640808	1842	1842	1842	1842	5
410	20241119	130800	20631598	1842	1842	1842	1842	5
411	20241119	130700	20622388	1842	1841	1842	1841	4
412	20241119	130600	20615023	1847	1851	1852	1847	1259
413	20241119	130500	18287389	1850	1850	1850	1850	20
414	20241119	130400	18250389	1850	1850	1850	1850	0
415	20241119	130300	18250389	1850	1850	1850	1850	0
416	20241119	130200	18250389	1850	1850	1850	1850	552
417	20241119	130100	17229189	1850	1850	1850	1850	0
418	20241119	130000	17229189	1850	1850	1850	1850	0
419	20241119	125900	17229189	1850	1850	1850	1850	0
420	20241119	125800	17229189	1850	1850	1850	1850	0
421	20241119	125700	17229189	1850	1850	1850	1850	0
422	20241119	125600	17229189	1850	1850	1850	1850	0
423	20241119	125500	17229189	1850	1850	1850	1850	0
424	20241119	125400	17229189	1850	1850	1850	1850	0
425	20241119	125300	17229189	1850	1850	1850	1850	0
426	20241119	125200	17229189	1850	1850	1850	1850	0
427	20241119	125100	17229189	1850	1850	1850	1850	0
428	20241119	125000	17229189	1850	1850	1850	1850	0
429	20241119	124900	17229189	1850	1850	1850	1850	0
430	20241119	124800	17229189	1850	1850	1850	1850	0
431	20241119	124700	17229189	1850	1850	1850	1850	0
432	20241119	124600	17229189	1850	1850	1850	1850	0
433	20241119	124500	17229189	1850	1850	1850	1850	0
434	20241119	124400	17229189	1850	1850	1850	1850	0
435	20241119	124300	17229189	1850	1850	1850	1850	0
436	20241119	124200	17229189	1850	1850	1850	1850	0
437	20241119	124100	17229189	1850	1850	1850	1850	0
438	20241119	124000	17229189	1850	1850	1850	1850	0
439	20241119	123900	17229189	1850	1850	1850	1850	0
440	20241119	123800	17229189	1850	1850	1850	1850	0
441	20241119	123700	17229189	1850	1850	1850	1850	0
442	20241119	123600	17229189	1850	1850	1850	1850	3
443	20241119	123500	17223639	1850	1850	1850	1850	0
444	20241119	123400	17223639	1850	1850	1850	1850	0
445	20241119	123300	17223639	1850	1850	1850	1850	0
446	20241119	123200	17223639	1850	1850	1850	1850	0
447	20241119	123100	17223639	1850	1850	1850	1850	0
448	20241119	123000	17223639	1850	1850	1850	1850	0
449	20241119	122900	17223639	1850	1850	1850	1850	1
450	20241119	122800	17221789	1852	1852	1852	1852	0
451	20241119	122700	17221789	1852	1852	1852	1852	2
452	20241119	122600	17218085	1852	1851	1852	1851	10
453	20241119	122500	17199567	1850	1850	1850	1850	0
454	20241119	122400	17199567	1850	1850	1850	1850	11
455	20241119	122300	17179217	1850	1850	1850	1850	0
456	20241119	122200	17179217	1850	1850	1850	1850	0
457	20241119	122100	17179217	1850	1850	1850	1850	0
458	20241119	122000	17179217	1850	1850	1850	1850	0
459	20241119	121900	17179217	1850	1850	1850	1850	0
460	20241119	121800	17179217	1850	1850	1850	1850	64
461	20241119	121700	17060817	1851	1851	1851	1851	0
462	20241119	121600	17060817	1851	1851	1851	1851	580
463	20241119	121500	15987237	1850	1850	1850	1850	0
464	20241119	121400	15987237	1850	1850	1850	1850	1
465	20241119	121300	15985387	1851	1847	1851	1847	368
466	20241119	121200	15305107	1846	1846	1846	1846	0
467	20241119	121100	15305107	1846	1846	1846	1846	0
468	20241119	121000	15305107	1846	1846	1846	1846	0
469	20241119	120900	15305107	1846	1846	1846	1846	0
470	20241119	120800	15305107	1846	1846	1846	1846	0
471	20241119	120700	15305107	1846	1845	1846	1845	60
472	20241119	120600	15194377	1844	1844	1844	1844	0
473	20241119	120500	15194377	1844	1844	1844	1844	1
474	20241119	120400	15192533	1844	1843	1844	1843	49
475	20241119	120300	15102197	1842	1842	1842	1842	0
476	20241119	120200	15102197	1842	1842	1842	1842	0
477	20241119	120100	15102197	1842	1842	1842	1842	0
478	20241119	120000	15102197	1842	1842	1842	1842	0
479	20241119	115900	15102197	1842	1842	1842	1842	0
480	20241119	115800	15102197	1842	1842	1842	1842	0
481	20241119	115700	15102197	1842	1842	1842	1842	0
482	20241119	115600	15102197	1842	1842	1842	1842	0
483	20241119	115500	15102197	1842	1842	1842	1842	0
484	20241119	115400	15102197	1842	1842	1842	1842	0
485	20241119	115300	15102197	1842	1842	1842	1842	2
486	20241119	115200	15098513	1843	1843	1843	1843	1
487	20241119	115100	15096670	1842	1842	1842	1842	0
488	20241119	115000	15096670	1842	1842	1842	1842	0
489	20241119	114900	15096670	1842	1842	1842	1842	0
490	20241119	114800	15096670	1842	1842	1842	1842	0
491	20241119	114700	15096670	1842	1842	1842	1842	0
492	20241119	114600	15096670	1842	1842	1842	1842	0
493	20241119	114500	15096670	1842	1842	1842	1842	0
494	20241119	114400	15096670	1842	1842	1842	1842	0
495	20241119	114300	15096670	1842	1842	1842	1842	0
496	20241119	114200	15096670	1842	1842	1842	1842	0
497	20241119	114100	15096670	1842	1842	1842	1842	0
498	20241119	114000	15096670	1842	1842	1842	1842	0
499	20241119	113900	15096670	1842	1842	1842	1842	0
500	20241119	113800	15096670	1842	1842	1842	1842	0
501	20241119	113700	15096670	1842	1842	1842	1842	0
502	20241119	113600	15096670	1842	1842	1842	1842	0
503	20241119	113500	15096670	1842	1842	1842	1842	0
504	20241119	113400	15096670	1842	1842	1842	1842	0
505	20241119	113300	15096670	1842	1842	1842	1842	0
506	20241119	113200	15096670	1842	1842	1842	1842	0
507	20241119	113100	15096670	1842	1842	1842	1842	38
508	20241119	113000	15026674	1842	1842	1842	1842	0
509	20241119	112900	15026674	1842	1842	1842	1842	0
510	20241119	112800	15026674	1842	1842	1842	1842	0
511	20241119	112700	15026674	1842	1842	1842	1842	0
512	20241119	112600	15026674	1842	1842	1842	1842	2
513	20241119	112500	15022990	1843	1843	1843	1843	0
514	20241119	112400	15022990	1843	1843	1843	1843	0
515	20241119	112300	15022990	1843	1843	1843	1843	0
516	20241119	112200	15022990	1843	1843	1843	1843	0
517	20241119	112100	15022990	1843	1843	1843	1843	0
518	20241119	112000	15022990	1843	1843	1843	1843	0
519	20241119	111900	15022990	1843	1843	1843	1843	0
520	20241119	111800	15022990	1843	1843	1843	1843	0
521	20241119	111700	15022990	1843	1843	1843	1843	0
522	20241119	111600	15022990	1843	1843	1843	1843	0
523	20241119	111500	15022990	1843	1843	1843	1843	0
524	20241119	111400	15022990	1843	1843	1843	1843	0
525	20241119	111300	15022990	1843	1843	1843	1843	0
526	20241119	111200	15022990	1843	1843	1843	1843	0
527	20241119	111100	15022990	1843	1843	1843	1843	0
528	20241119	111000	15022990	1843	1843	1843	1843	0
529	20241119	110900	15022990	1843	1843	1843	1843	0
530	20241119	110800	15022990	1843	1843	1843	1843	0
531	20241119	110700	15022990	1843	1843	1843	1843	0
532	20241119	110600	15022990	1843	1843	1843	1843	0
533	20241119	110500	15022990	1843	1843	1843	1843	0
534	20241119	110400	15022990	1843	1843	1843	1843	0
535	20241119	110300	15022990	1843	1843	1843	1843	0
536	20241119	110200	15022990	1843	1843	1843	1843	0
537	20241119	110100	15022990	1843	1843	1843	1843	0
538	20241119	110000	15022990	1843	1843	1843	1843	0
539	20241119	105900	15022990	1843	1843	1843	1843	0
540	20241119	105800	15022990	1843	1843	1843	1843	0
541	20241119	105700	15022990	1843	1843	1843	1843	0
542	20241119	105600	15022990	1843	1843	1843	1843	0
543	20241119	105500	15022990	1843	1843	1843	1843	0
544	20241119	105400	15022990	1843	1843	1843	1843	0
545	20241119	105300	15022990	1843	1843	1843	1843	0
546	20241119	105200	15022990	1843	1843	1843	1843	0
547	20241119	105100	15022990	1843	1843	1843	1843	0
548	20241119	105000	15022990	1843	1843	1843	1843	0
549	20241119	104900	15022990	1843	1843	1843	1843	0
550	20241119	104800	15022990	1843	1843	1843	1843	0
551	20241119	104700	15022990	1843	1843	1843	1843	0
552	20241119	104600	15022990	1843	1843	1843	1843	25
553	20241119	104500	14976915	1843	1843	1843	1843	3
554	20241119	104400	14971386	1842	1842	1842	1842	0
555	20241119	104300	14971386	1842	1842	1842	1842	0
556	20241119	104200	14971386	1842	1842	1842	1842	0
557	20241119	104100	14971386	1842	1842	1842	1842	110
558	20241119	104000	14768766	1842	1842	1842	1842	0
559	20241119	103900	14768766	1842	1841	1842	1841	1418
560	20241119	103800	12156849	1840	1840	1840	1840	12
561	20241119	103700	12134769	1840	1837	1840	1837	307
562	20241119	103600	11570213	1837	1837	1837	1837	0
563	20241119	103500	11570213	1837	1837	1837	1837	4
564	20241119	103400	11562865	1837	1834	1837	1834	10
565	20241119	103300	11544504	1833	1833	1833	1833	0
566	20241119	103200	11544504	1833	1833	1833	1833	0
567	20241119	103100	11544504	1833	1833	1833	1833	2
568	20241119	103000	11540838	1830	1830	1830	1830	0
569	20241119	102900	11540838	1830	1830	1830	1830	0
570	20241119	102800	11540838	1830	1830	1830	1830	0
571	20241119	102700	11540838	1830	1830	1830	1830	0
572	20241119	102600	11540838	1830	1830	1830	1830	0
573	20241119	102500	11540838	1830	1830	1830	1830	0
574	20241119	102400	11540838	1830	1830	1830	1830	1
575	20241119	102300	11539008	1830	1830	1830	1830	0
576	20241119	102200	11539008	1830	1830	1830	1830	0
577	20241119	102100	11539008	1830	1830	1830	1830	0
578	20241119	102000	11539008	1830	1831	1831	1830	47
579	20241119	101900	11452971	1833	1833	1833	1833	0
580	20241119	101800	11452971	1833	1833	1833	1833	0
581	20241119	101700	11452971	1833	1833	1833	1833	0
582	20241119	101600	11452971	1833	1833	1833	1833	0
583	20241119	101500	11452971	1833	1833	1833	1833	160
584	20241119	101400	11159691	1834	1834	1834	1834	0
585	20241119	101300	11159691	1834	1834	1834	1834	0
586	20241119	101200	11159691	1834	1834	1834	1834	0
587	20241119	101100	11159691	1834	1834	1834	1834	0
588	20241119	101000	11159691	1834	1834	1834	1834	0
589	20241119	100900	11159691	1834	1834	1834	1834	0
590	20241119	100800	11159691	1834	1834	1834	1834	0
591	20241119	100700	11159691	1834	1834	1834	1834	0
592	20241119	100600	11159691	1834	1834	1834	1834	0
593	20241119	100500	11159691	1834	1834	1834	1834	0
594	20241119	100400	11159691	1834	1834	1834	1834	0
595	20241119	100300	11159691	1834	1834	1834	1834	2
596	20241119	100200	11156023	1833	1833	1833	1833	0
597	20241119	100100	11156023	1833	1833	1833	1833	0
598	20241119	100000	11156023	1833	1833	1833	1833	0
599	20241119	095900	11156023	1833	1833	1833	1833	0
600	20241119	095800	11156023	1833	1833	1833	1833	0
601	20241119	095700	11156023	1833	1833	1833	1833	0
602	20241119	095600	11156023	1833	1833	1833	1833	0
603	20241119	095500	11156023	1833	1833	1833	1833	2
604	20241119	095400	11152357	1833	1832	1833	1832	3
605	20241119	095300	11146860	1829	1829	1829	1829	0
606	20241119	095200	11146860	1829	1829	1829	1829	0
607	20241119	095100	11146860	1829	1829	1829	1829	0
608	20241119	095000	11146860	1829	1831	1831	1829	2
609	20241119	094900	11143200	1831	1834	1835	1831	1901
610	20241119	094800	7655969	1830	1830	1830	1830	583
611	20241119	094700	6589079	1830	1830	1830	1830	0
612	20241119	094600	6589079	1830	1830	1830	1830	1275
613	20241119	094500	4255829	1834	1834	1834	1834	0
614	20241119	094400	4255829	1834	1834	1834	1834	0
615	20241119	094300	4255829	1834	1834	1834	1834	0
616	20241119	094200	4255829	1834	1834	1834	1834	0
617	20241119	094100	4255829	1834	1834	1834	1834	0
618	20241119	094000	4255829	1834	1834	1834	1834	1
619	20241119	093900	4253995	1830	1830	1830	1830	0
620	20241119	093800	4253995	1830	1830	1830	1830	0
621	20241119	093700	4253995	1830	1830	1830	1830	1
622	20241119	093600	4252165	1835	1835	1835	1835	0
623	20241119	093500	4252165	1835	1835	1835	1835	0
624	20241119	093400	4252165	1835	1837	1839	1835	151
625	20241119	093300	3974570	1836	1836	1836	1836	0
626	20241119	093200	3974570	1836	1836	1836	1836	576
627	20241119	093100	2917034	1836	1836	1836	1836	0
628	20241119	093000	2917034	1836	1836	1836	1836	0
629	20241119	092900	2917034	1836	1836	1836	1836	0
630	20241119	092800	2917034	1836	1835	1836	1835	26
631	20241119	092700	2869304	1834	1834	1834	1834	0
632	20241119	092600	2869304	1834	1834	1834	1834	5
633	20241119	092500	2860134	1833	1833	1833	1833	7
634	20241119	092400	2847303	1833	1833	1833	1833	1
635	20241119	092300	2845470	1833	1833	1833	1833	1
636	20241119	092200	2843637	1832	1832	1832	1832	0
637	20241119	092100	2843637	1832	1832	1832	1832	1
638	20241119	092000	2841805	1832	1832	1832	1832	1
639	20241119	091900	2839973	1832	1832	1832	1832	0
640	20241119	091800	2839973	1832	1832	1832	1832	1
641	20241119	091700	2838141	1832	1832	1832	1832	1
642	20241119	091600	2836309	1831	1830	1831	1830	359
643	20241119	091500	2178997	1829	1829	1829	1829	0
644	20241119	091400	2178997	1829	1829	1829	1829	1
645	20241119	091300	2177168	1830	1830	1830	1830	1
646	20241119	091200	2175338	1830	1830	1830	1830	0
647	20241119	091100	2175338	1830	1830	1830	1830	1
648	20241119	091000	2173508	1831	1831	1831	1831	1
649	20241119	090900	2171677	1832	1832	1832	1832	1
650	20241119	090800	2169845	1825	1825	1825	1825	1
651	20241119	090700	2168020	1833	1834	1834	1825	3
652	20241119	090600	2162528	1825	1825	1825	1825	0
653	20241119	090500	2162528	1825	1825	1825	1825	1
654	20241119	090400	2160703	1837	1837	1837	1837	1
655	20241119	090300	2158866	1825	1840	1840	1825	2
656	20241119	090200	2155201	1841	1841	1841	1841	1
657	20241119	090100	2153360	1824	1824	1824	1824	1
658	20241119	090000	2151536	1841	1842	1842	1824	1175