KissMeData/114450/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	201000	53093547	1771	1771	1771	1771	1219
3	20241119	200900	53093547	1771	1771	1771	1771	0
4	20241119	200800	53093547	1771	1771	1771	1771	0
5	20241119	200700	53093547	1771	1771	1771	1771	0
6	20241119	200600	53093547	1771	1771	1771	1771	0
7	20241119	200500	53093547	1771	1771	1771	1771	0
8	20241119	200400	53093547	1771	1771	1771	1771	0
9	20241119	200300	53093547	1771	1771	1771	1771	0
10	20241119	200200	53093547	1771	1771	1771	1771	0
11	20241119	200100	53093547	1771	1771	1771	1771	0
12	20241119	200000	53093547	1771	1771	1771	1771	0
13	20241119	195900	53093547	1771	1771	1771	1771	0
14	20241119	195800	53093547	1771	1771	1771	1771	0
15	20241119	195700	53093547	1771	1771	1771	1771	0
16	20241119	195600	53093547	1771	1771	1771	1771	0
17	20241119	195500	53093547	1771	1771	1771	1771	0
18	20241119	195400	53093547	1771	1771	1771	1771	0
19	20241119	195300	53093547	1771	1771	1771	1771	0
20	20241119	195200	53093547	1771	1771	1771	1771	0
21	20241119	195100	53093547	1771	1771	1771	1771	0
22	20241119	195000	53093547	1771	1771	1771	1771	0
23	20241119	194900	53093547	1771	1771	1771	1771	0
24	20241119	194800	53093547	1771	1771	1771	1771	0
25	20241119	194700	53093547	1771	1771	1771	1771	0
26	20241119	194600	53093547	1771	1771	1771	1771	0
27	20241119	194500	53093547	1771	1771	1771	1771	0
28	20241119	194400	53093547	1771	1771	1771	1771	0
29	20241119	194300	53093547	1771	1771	1771	1771	0
30	20241119	194200	53093547	1771	1771	1771	1771	0
31	20241119	194100	53093547	1771	1771	1771	1771	0
32	20241119	194000	53093547	1771	1771	1771	1771	1219
33	20241119	193900	53093547	1771	1771	1771	1771	0
34	20241119	193800	53093547	1771	1771	1771	1771	0
35	20241119	193700	53093547	1771	1771	1771	1771	0
36	20241119	193600	53093547	1771	1771	1771	1771	0
37	20241119	193500	53093547	1771	1771	1771	1771	0
38	20241119	193400	53093547	1771	1771	1771	1771	0
39	20241119	193300	53093547	1771	1771	1771	1771	0
40	20241119	193200	53093547	1771	1771	1771	1771	0
41	20241119	193100	53093547	1771	1771	1771	1771	0
42	20241119	193000	53093547	1771	1771	1771	1771	0
43	20241119	192900	53093547	1771	1771	1771	1771	0
44	20241119	192800	53093547	1771	1771	1771	1771	0
45	20241119	192700	53093547	1771	1771	1771	1771	0
46	20241119	192600	53093547	1771	1771	1771	1771	0
47	20241119	192500	53093547	1771	1771	1771	1771	0
48	20241119	192400	53093547	1771	1771	1771	1771	0
49	20241119	192300	53093547	1771	1771	1771	1771	0
50	20241119	192200	53093547	1771	1771	1771	1771	0
51	20241119	192100	53093547	1771	1771	1771	1771	0
52	20241119	192000	53093547	1771	1771	1771	1771	0
53	20241119	191900	53093547	1771	1771	1771	1771	0
54	20241119	191800	53093547	1771	1771	1771	1771	0
55	20241119	191700	53093547	1771	1771	1771	1771	0
56	20241119	191600	53093547	1771	1771	1771	1771	0
57	20241119	191500	53093547	1771	1771	1771	1771	0
58	20241119	191400	53093547	1771	1771	1771	1771	0
59	20241119	191300	53093547	1771	1771	1771	1771	0
60	20241119	191200	53093547	1771	1771	1771	1771	0
61	20241119	191100	53093547	1771	1771	1771	1771	0
62	20241119	191000	53093547	1771	1771	1771	1771	1219
63	20241119	190900	53093547	1771	1771	1771	1771	0
64	20241119	190800	53093547	1771	1771	1771	1771	0
65	20241119	190700	53093547	1771	1771	1771	1771	0
66	20241119	190600	53093547	1771	1771	1771	1771	0
67	20241119	190500	53093547	1771	1771	1771	1771	0
68	20241119	190400	53093547	1771	1771	1771	1771	0
69	20241119	190300	53093547	1771	1771	1771	1771	0
70	20241119	190200	53093547	1771	1771	1771	1771	0
71	20241119	190100	53093547	1771	1771	1771	1771	0
72	20241119	190000	53093547	1771	1771	1771	1771	0
73	20241119	185900	53093547	1771	1771	1771	1771	0
74	20241119	185800	53093547	1771	1771	1771	1771	0
75	20241119	185700	53093547	1771	1771	1771	1771	0
76	20241119	185600	53093547	1771	1771	1771	1771	0
77	20241119	185500	53093547	1771	1771	1771	1771	0
78	20241119	185400	53093547	1771	1771	1771	1771	0
79	20241119	185300	53093547	1771	1771	1771	1771	0
80	20241119	185200	53093547	1771	1771	1771	1771	0
81	20241119	185100	53093547	1771	1771	1771	1771	0
82	20241119	185000	53093547	1771	1771	1771	1771	0
83	20241119	184900	53093547	1771	1771	1771	1771	0
84	20241119	184800	53093547	1771	1771	1771	1771	0
85	20241119	184700	53093547	1771	1771	1771	1771	0
86	20241119	184600	53093547	1771	1771	1771	1771	0
87	20241119	184500	53093547	1771	1771	1771	1771	0
88	20241119	184400	53093547	1771	1771	1771	1771	0
89	20241119	184300	53093547	1771	1771	1771	1771	0
90	20241119	184200	53093547	1771	1771	1771	1771	0
91	20241119	184100	53093547	1771	1771	1771	1771	0
92	20241119	184000	53093547	1771	1771	1771	1771	1219
93	20241119	183900	53093547	1771	1771	1771	1771	0
94	20241119	183800	53093547	1771	1771	1771	1771	0
95	20241119	183700	53093547	1771	1771	1771	1771	0
96	20241119	183600	53093547	1771	1771	1771	1771	0
97	20241119	183500	53093547	1771	1771	1771	1771	0
98	20241119	183400	53093547	1771	1771	1771	1771	0
99	20241119	183300	53093547	1771	1771	1771	1771	0
100	20241119	183200	53093547	1771	1771	1771	1771	0
101	20241119	183100	53093547	1771	1771	1771	1771	0
102	20241119	183000	53093547	1771	1771	1771	1771	0
103	20241119	182900	53093547	1771	1771	1771	1771	0
104	20241119	182800	53093547	1771	1771	1771	1771	0
105	20241119	182700	53093547	1771	1771	1771	1771	0
106	20241119	182600	53093547	1771	1771	1771	1771	0
107	20241119	182500	53093547	1771	1771	1771	1771	0
108	20241119	182400	53093547	1771	1771	1771	1771	0
109	20241119	182300	53093547	1771	1771	1771	1771	0
110	20241119	182200	53093547	1771	1771	1771	1771	0
111	20241119	182100	53093547	1771	1771	1771	1771	0
112	20241119	182000	53093547	1771	1771	1771	1771	0
113	20241119	181900	53093547	1771	1771	1771	1771	0
114	20241119	181800	53093547	1771	1771	1771	1771	0
115	20241119	181700	53093547	1771	1771	1771	1771	0
116	20241119	181600	53093547	1771	1771	1771	1771	0
117	20241119	181500	53093547	1771	1771	1771	1771	0
118	20241119	181400	53093547	1771	1771	1771	1771	0
119	20241119	181300	53093547	1771	1771	1771	1771	0
120	20241119	181200	53093547	1771	1771	1771	1771	0
121	20241119	181100	53093547	1771	1771	1771	1771	0
122	20241119	181000	53093547	1771	1771	1771	1771	1219
123	20241119	180900	53093547	1771	1771	1771	1771	0
124	20241119	180800	53093547	1771	1771	1771	1771	0
125	20241119	180700	53093547	1771	1771	1771	1771	0
126	20241119	180600	53093547	1771	1771	1771	1771	0
127	20241119	180500	53093547	1771	1771	1771	1771	0
128	20241119	180400	53093547	1771	1771	1771	1771	0
129	20241119	180300	53093547	1771	1771	1771	1771	0
130	20241119	180200	53093547	1771	1771	1771	1771	0
131	20241119	180100	53093547	1771	1771	1771	1771	0
132	20241119	180000	53093547	1771	1771	1771	1771	0
133	20241119	175900	53093547	1771	1771	1771	1771	0
134	20241119	175800	53093547	1771	1771	1771	1771	0
135	20241119	175700	53093547	1771	1771	1771	1771	0
136	20241119	175600	53093547	1771	1771	1771	1771	0
137	20241119	175500	53093547	1771	1771	1771	1771	0
138	20241119	175400	53093547	1771	1771	1771	1771	0
139	20241119	175300	53093547	1771	1771	1771	1771	0
140	20241119	175200	53093547	1771	1771	1771	1771	0
141	20241119	175100	53093547	1771	1771	1771	1771	0
142	20241119	175000	53093547	1771	1771	1771	1771	0
143	20241119	174900	53093547	1771	1771	1771	1771	0
144	20241119	174800	53093547	1771	1771	1771	1771	0
145	20241119	174700	53093547	1771	1771	1771	1771	0
146	20241119	174600	53093547	1771	1771	1771	1771	0
147	20241119	174500	53093547	1771	1771	1771	1771	0
148	20241119	174400	53093547	1771	1771	1771	1771	0
149	20241119	174300	53093547	1771	1771	1771	1771	0
150	20241119	174200	53093547	1771	1771	1771	1771	0
151	20241119	174100	53093547	1771	1771	1771	1771	0
152	20241119	174000	53093547	1771	1771	1771	1771	1219
153	20241119	173900	53093547	1771	1771	1771	1771	0
154	20241119	173800	53093547	1771	1771	1771	1771	0
155	20241119	173700	53093547	1771	1771	1771	1771	0
156	20241119	173600	53093547	1771	1771	1771	1771	0
157	20241119	173500	53093547	1771	1771	1771	1771	0
158	20241119	173400	53093547	1771	1771	1771	1771	0
159	20241119	173300	53093547	1771	1771	1771	1771	0
160	20241119	173200	53093547	1771	1771	1771	1771	0
161	20241119	173100	53093547	1771	1771	1771	1771	0
162	20241119	173000	53093547	1771	1771	1771	1771	0
163	20241119	172900	53093547	1771	1771	1771	1771	0
164	20241119	172800	53093547	1771	1771	1771	1771	0
165	20241119	172700	53093547	1771	1771	1771	1771	0
166	20241119	172600	53093547	1771	1771	1771	1771	0
167	20241119	172500	53093547	1771	1771	1771	1771	0
168	20241119	172400	53093547	1771	1771	1771	1771	0
169	20241119	172300	53093547	1771	1771	1771	1771	0
170	20241119	172200	53093547	1771	1771	1771	1771	0
171	20241119	172100	53093547	1771	1771	1771	1771	0
172	20241119	172000	53093547	1771	1771	1771	1771	0
173	20241119	171900	53093547	1771	1771	1771	1771	0
174	20241119	171800	53093547	1771	1771	1771	1771	0
175	20241119	171700	53093547	1771	1771	1771	1771	0
176	20241119	171600	53093547	1771	1771	1771	1771	0
177	20241119	171500	53093547	1771	1771	1771	1771	0
178	20241119	171400	53093547	1771	1771	1771	1771	0
179	20241119	171300	53093547	1771	1771	1771	1771	0
180	20241119	171200	53093547	1771	1771	1771	1771	0
181	20241119	171100	53093547	1771	1771	1771	1771	0
182	20241119	171000	53093547	1771	1771	1771	1771	1219
183	20241119	170900	53093547	1771	1771	1771	1771	0
184	20241119	170800	53093547	1771	1771	1771	1771	0
185	20241119	170700	53093547	1771	1771	1771	1771	0
186	20241119	170600	53093547	1771	1771	1771	1771	0
187	20241119	170500	53093547	1771	1771	1771	1771	0
188	20241119	170400	53093547	1771	1771	1771	1771	0
189	20241119	170300	53093547	1771	1771	1771	1771	0
190	20241119	170200	53093547	1771	1771	1771	1771	0
191	20241119	170100	53093547	1771	1771	1771	1771	0
192	20241119	170000	53093547	1771	1771	1771	1771	0
193	20241119	165900	53093547	1771	1771	1771	1771	0
194	20241119	165800	53093547	1771	1771	1771	1771	0
195	20241119	165700	53093547	1771	1771	1771	1771	0
196	20241119	165600	53093547	1771	1771	1771	1771	0
197	20241119	165500	53093547	1771	1771	1771	1771	0
198	20241119	165400	53093547	1771	1771	1771	1771	0
199	20241119	165300	53093547	1771	1771	1771	1771	0
200	20241119	165200	53093547	1771	1771	1771	1771	0
201	20241119	165100	53093547	1771	1771	1771	1771	0
202	20241119	165000	53093547	1771	1771	1771	1771	0
203	20241119	164900	53093547	1771	1771	1771	1771	0
204	20241119	164800	53093547	1771	1771	1771	1771	0
205	20241119	164700	53093547	1771	1771	1771	1771	0
206	20241119	164600	53093547	1771	1771	1771	1771	0
207	20241119	164500	53093547	1771	1771	1771	1771	0
208	20241119	164400	53093547	1771	1771	1771	1771	0
209	20241119	164300	53093547	1771	1771	1771	1771	0
210	20241119	164200	53093547	1771	1771	1771	1771	0
211	20241119	164100	53093547	1771	1771	1771	1771	0
212	20241119	164000	53093547	1771	1771	1771	1771	1219
213	20241119	163900	53093547	1771	1771	1771	1771	0
214	20241119	163800	53093547	1771	1771	1771	1771	0
215	20241119	163700	53093547	1771	1771	1771	1771	0
216	20241119	163600	53093547	1771	1771	1771	1771	0
217	20241119	163500	53093547	1771	1771	1771	1771	0
218	20241119	163400	53093547	1771	1771	1771	1771	0
219	20241119	163300	53093547	1771	1771	1771	1771	0
220	20241119	163200	53093547	1771	1771	1771	1771	0
221	20241119	163100	53093547	1771	1771	1771	1771	0
222	20241119	163000	53093547	1771	1771	1771	1771	0
223	20241119	162900	53093547	1771	1771	1771	1771	0
224	20241119	162800	53093547	1771	1771	1771	1771	0
225	20241119	162700	53093547	1771	1771	1771	1771	0
226	20241119	162600	53093547	1771	1771	1771	1771	0
227	20241119	162500	53093547	1771	1771	1771	1771	0
228	20241119	162400	53093547	1771	1771	1771	1771	0
229	20241119	162300	53093547	1771	1771	1771	1771	0
230	20241119	162200	53093547	1771	1771	1771	1771	0
231	20241119	162100	53093547	1771	1771	1771	1771	0
232	20241119	162000	53093547	1771	1771	1771	1771	0
233	20241119	161900	53093547	1771	1771	1771	1771	0
234	20241119	161800	53093547	1771	1771	1771	1771	0
235	20241119	161700	53093547	1771	1771	1771	1771	0
236	20241119	161600	53093547	1771	1771	1771	1771	0
237	20241119	161500	53093547	1771	1771	1771	1771	0
238	20241119	161400	53093547	1771	1771	1771	1771	0
239	20241119	161300	53093547	1771	1771	1771	1771	0
240	20241119	161200	53093547	1771	1771	1771	1771	0
241	20241119	161100	53093547	1771	1771	1771	1771	0
242	20241119	161000	53093547	1771	1771	1771	1771	1219
243	20241119	160900	53093547	1771	1771	1771	1771	0
244	20241119	160800	53093547	1771	1771	1771	1771	0
245	20241119	160700	53093547	1771	1771	1771	1771	0
246	20241119	160600	53093547	1771	1771	1771	1771	0
247	20241119	160500	53093547	1771	1771	1771	1771	0
248	20241119	160400	53093547	1771	1771	1771	1771	0
249	20241119	160300	53093547	1771	1771	1771	1771	0
250	20241119	160200	53093547	1771	1771	1771	1771	0
251	20241119	160100	53093547	1771	1771	1771	1771	0
252	20241119	160000	53093547	1771	1771	1771	1771	0
253	20241119	155900	53093547	1771	1771	1771	1771	0
254	20241119	155800	53093547	1771	1771	1771	1771	0
255	20241119	155700	53093547	1771	1771	1771	1771	0
256	20241119	155600	53093547	1771	1771	1771	1771	0
257	20241119	155500	53093547	1771	1771	1771	1771	0
258	20241119	155400	53093547	1771	1771	1771	1771	0
259	20241119	155300	53093547	1771	1771	1771	1771	0
260	20241119	155200	53093547	1771	1771	1771	1771	0
261	20241119	155100	53093547	1771	1771	1771	1771	0
262	20241119	155000	53093547	1771	1771	1771	1771	0
263	20241119	154900	53093547	1771	1771	1771	1771	0
264	20241119	154800	53093547	1771	1771	1771	1771	0
265	20241119	154700	53093547	1771	1771	1771	1771	0
266	20241119	154600	53093547	1771	1771	1771	1771	0
267	20241119	154500	53093547	1771	1771	1771	1771	0
268	20241119	154400	53093547	1771	1771	1771	1771	0
269	20241119	154300	53093547	1771	1771	1771	1771	0
270	20241119	154200	53093547	1771	1771	1771	1771	0
271	20241119	154100	53093547	1771	1771	1771	1771	0
272	20241119	154000	53093547	1771	1771	1771	1771	1219
273	20241119	153900	53093547	1771	1771	1771	1771	0
274	20241119	153800	53093547	1771	1771	1771	1771	0
275	20241119	153700	53093547	1771	1771	1771	1771	0
276	20241119	153600	53093547	1771	1771	1771	1771	0
277	20241119	153500	53093547	1771	1771	1771	1771	0
278	20241119	153400	53093547	1771	1771	1771	1771	0
279	20241119	153300	53093547	1771	1771	1771	1771	0
280	20241119	153200	53093547	1771	1771	1771	1771	0
281	20241119	153100	53093547	1771	1771	1771	1771	0
282	20241119	153000	53093547	1771	1771	1771	1771	1219
283	20241119	152900	50934698	1770	1770	1770	1770	0
284	20241119	152800	50934698	1770	1770	1770	1770	0
285	20241119	152700	50934698	1770	1770	1770	1770	0
286	20241119	152600	50934698	1770	1770	1770	1770	0
287	20241119	152500	50934698	1770	1770	1770	1770	0
288	20241119	152400	50934698	1770	1770	1770	1770	0
289	20241119	152300	50934698	1770	1770	1770	1770	0
290	20241119	152200	50934698	1770	1770	1770	1770	0
291	20241119	152100	50934698	1770	1770	1770	1770	0
292	20241119	152000	50934698	1770	1770	1770	1770	0
293	20241119	151900	50934698	1770	1770	1787	1765	2096
294	20241119	151800	47223705	1787	1787	1787	1787	0
295	20241119	151700	47223705	1787	1787	1787	1787	0
296	20241119	151600	47223705	1787	1787	1787	1787	0
297	20241119	151500	47223705	1787	1787	1787	1787	0
298	20241119	151400	47223705	1787	1770	1787	1770	376
299	20241119	151300	46555868	1770	1770	1770	1770	100
300	20241119	151200	46378868	1770	1770	1770	1770	50
301	20241119	151100	46290368	1770	1770	1770	1770	0
302	20241119	151000	46290368	1770	1770	1770	1770	0
303	20241119	150900	46290368	1770	1770	1770	1770	55
304	20241119	150800	46193018	1770	1770	1770	1770	100
305	20241119	150700	46016018	1770	1770	1770	1770	0
306	20241119	150600	46016018	1770	1770	1770	1770	200
307	20241119	150500	45662018	1770	1770	1770	1770	0
308	20241119	150400	45662018	1770	1770	1770	1770	0
309	20241119	150300	45662018	1770	1770	1770	1770	0
310	20241119	150200	45662018	1770	1770	1770	1770	0
311	20241119	150100	45662018	1770	1770	1770	1770	0
312	20241119	150000	45662018	1770	1770	1770	1770	0
313	20241119	145900	45662018	1770	1770	1770	1770	51
314	20241119	145800	45571748	1771	1771	1771	1771	50
315	20241119	145700	45483198	1773	1773	1773	1773	0
316	20241119	145600	45483198	1773	1773	1773	1773	50
317	20241119	145500	45394548	1773	1773	1773	1773	0
318	20241119	145400	45394548	1773	1773	1773	1773	0
319	20241119	145300	45394548	1773	1773	1773	1773	0
320	20241119	145200	45394548	1773	1773	1773	1773	0
321	20241119	145100	45394548	1773	1773	1773	1773	0
322	20241119	145000	45394548	1773	1773	1773	1773	0
323	20241119	144900	45394548	1773	1773	1773	1773	20
324	20241119	144800	45359088	1773	1773	1773	1773	100
325	20241119	144700	45181788	1773	1773	1773	1773	0
326	20241119	144600	45181788	1773	1773	1773	1773	0
327	20241119	144500	45181788	1773	1773	1773	1773	0
328	20241119	144400	45181788	1773	1773	1773	1773	0
329	20241119	144300	45181788	1773	1773	1773	1773	0
330	20241119	144200	45181788	1773	1773	1773	1773	50
331	20241119	144100	45093138	1773	1773	1773	1773	0
332	20241119	144000	45093138	1773	1773	1773	1773	0
333	20241119	143900	45093138	1773	1773	1773	1773	0
334	20241119	143800	45093138	1773	1773	1773	1773	0
335	20241119	143700	45093138	1773	1773	1773	1773	0
336	20241119	143600	45093138	1773	1773	1773	1773	400
337	20241119	143500	44383938	1765	1765	1765	1765	0
338	20241119	143400	44383938	1765	1765	1765	1765	0
339	20241119	143300	44383938	1765	1765	1765	1765	0
340	20241119	143200	44383938	1765	1765	1765	1765	0
341	20241119	143100	44383938	1765	1765	1765	1765	0
342	20241119	143000	44383938	1765	1767	1767	1765	172
343	20241119	142900	44080257	1767	1767	1767	1767	0
344	20241119	142800	44080257	1767	1767	1767	1767	41
345	20241119	142700	44007810	1766	1766	1766	1766	45
346	20241119	142600	43928340	1766	1767	1767	1766	14
347	20241119	142500	43903605	1773	1773	1773	1773	1
348	20241119	142400	43901832	1768	1768	1768	1768	0
349	20241119	142300	43901832	1768	1770	1770	1768	344
350	20241119	142200	43293338	1770	1770	1770	1770	0
351	20241119	142100	43293338	1770	1770	1770	1770	0
352	20241119	142000	43293338	1770	1770	1770	1770	0
353	20241119	141900	43293338	1770	1770	1770	1770	0
354	20241119	141800	43293338	1770	1770	1770	1770	0
355	20241119	141700	43293338	1770	1770	1770	1770	49
356	20241119	141600	43206608	1770	1770	1770	1770	0
357	20241119	141500	43206608	1770	1770	1770	1770	0
358	20241119	141400	43206608	1770	1770	1770	1770	100
359	20241119	141300	43029608	1770	1770	1770	1770	0
360	20241119	141200	43029608	1770	1768	1770	1768	1018
361	20241119	141100	41229762	1768	1768	1768	1768	161
362	20241119	141000	40945114	1768	1768	1768	1768	0
363	20241119	140900	40945114	1768	1768	1768	1768	0
364	20241119	140800	40945114	1768	1768	1768	1768	0
365	20241119	140700	40945114	1768	1768	1768	1768	0
366	20241119	140600	40945114	1768	1768	1768	1768	6
367	20241119	140500	40934506	1768	1768	1768	1768	4
368	20241119	140400	40927434	1768	1768	1768	1768	0
369	20241119	140300	40927434	1768	1768	1768	1768	0
370	20241119	140200	40927434	1768	1767	1768	1767	50
371	20241119	140100	40839062	1766	1766	1766	1766	0
372	20241119	140000	40839062	1766	1766	1766	1766	0
373	20241119	135900	40839062	1766	1766	1766	1766	11
374	20241119	135800	40819636	1767	1767	1767	1767	3
375	20241119	135700	40814335	1767	1767	1767	1767	0
376	20241119	135600	40814335	1767	1767	1767	1767	32
377	20241119	135500	40757791	1766	1766	1766	1766	0
378	20241119	135400	40757791	1766	1766	1766	1766	0
379	20241119	135300	40757791	1766	1766	1766	1766	0
380	20241119	135200	40757791	1766	1766	1766	1766	0
381	20241119	135100	40757791	1766	1766	1766	1766	0
382	20241119	135000	40757791	1766	1766	1766	1766	0
383	20241119	134900	40757791	1766	1766	1766	1766	0
384	20241119	134800	40757791	1766	1766	1766	1766	0
385	20241119	134700	40757791	1766	1766	1766	1766	33
386	20241119	134600	40699513	1767	1769	1769	1767	711
387	20241119	134500	39442604	1770	1770	1770	1770	35
388	20241119	134400	39380654	1772	1772	1772	1772	0
389	20241119	134300	39380654	1772	1772	1772	1772	0
390	20241119	134200	39380654	1772	1772	1772	1772	0
391	20241119	134100	39380654	1772	1772	1772	1772	0
392	20241119	134000	39380654	1772	1772	1772	1772	1
393	20241119	133900	39378882	1772	1772	1772	1772	0
394	20241119	133800	39378882	1772	1772	1772	1772	1
395	20241119	133700	39377110	1772	1772	1772	1772	0
396	20241119	133600	39377110	1772	1772	1772	1772	0
397	20241119	133500	39377110	1772	1772	1772	1772	0
398	20241119	133400	39377110	1772	1772	1772	1772	23
399	20241119	133300	39336354	1771	1771	1771	1771	2
400	20241119	133200	39332812	1770	1770	1770	1770	11
401	20241119	133100	39313342	1768	1768	1768	1768	0
402	20241119	133000	39313342	1768	1768	1768	1768	0
403	20241119	132900	39313342	1768	1768	1768	1768	0
404	20241119	132800	39313342	1768	1768	1768	1768	0
405	20241119	132700	39313342	1768	1768	1768	1768	0
406	20241119	132600	39313342	1768	1768	1768	1768	0
407	20241119	132500	39313342	1768	1768	1768	1768	0
408	20241119	132400	39313342	1768	1768	1768	1768	0
409	20241119	132300	39313342	1768	1770	1770	1768	664
410	20241119	132200	38138780	1770	1770	1770	1770	20
411	20241119	132100	38103380	1769	1770	1770	1769	7
412	20241119	132000	38090992	1774	1774	1774	1774	0
413	20241119	131900	38090992	1774	1774	1774	1774	0
414	20241119	131800	38090992	1774	1774	1774	1774	50
415	20241119	131700	38002292	1774	1774	1774	1774	0
416	20241119	131600	38002292	1774	1774	1774	1774	0
417	20241119	131500	38002292	1774	1774	1774	1774	0
418	20241119	131400	38002292	1774	1774	1774	1774	0
419	20241119	131300	38002292	1774	1771	1775	1771	4
420	20241119	131200	37995198	1772	1772	1772	1772	2
421	20241119	131100	37991654	1775	1773	1775	1773	31
422	20241119	131000	37936647	1773	1775	1775	1773	4
423	20241119	130900	37929552	1775	1775	1775	1775	1
424	20241119	130800	37927777	1767	1768	1768	1767	200
425	20241119	130700	37574277	1769	1769	1769	1769	11
426	20241119	130600	37554818	1770	1771	1771	1770	27
427	20241119	130500	37507018	1777	1777	1777	1777	0
428	20241119	130400	37507018	1777	1772	1777	1772	206
429	20241119	130300	37141021	1776	1776	1776	1776	0
430	20241119	130200	37141021	1776	1776	1776	1776	6
431	20241119	130100	37130365	1776	1776	1776	1776	1
432	20241119	130000	37128589	1773	1776	1776	1773	9
433	20241119	125900	37112623	1776	1776	1776	1776	0
434	20241119	125800	37112623	1776	1776	1776	1776	1
435	20241119	125700	37110847	1777	1777	1777	1777	0
436	20241119	125600	37110847	1777	1777	1777	1777	0
437	20241119	125500	37110847	1777	1777	1777	1777	0
438	20241119	125400	37110847	1777	1777	1777	1777	1
439	20241119	125300	37109070	1768	1769	1769	1768	477
440	20241119	125200	36265461	1770	1773	1773	1770	473
441	20241119	125100	35427900	1774	1775	1775	1774	6
442	20241119	125000	35417252	1776	1776	1776	1776	0
443	20241119	124900	35417252	1776	1776	1776	1776	4
444	20241119	124800	35410148	1777	1779	1779	1777	38
445	20241119	124700	35342614	1781	1781	1781	1781	0
446	20241119	124600	35342614	1781	1781	1781	1781	50
447	20241119	124500	35253564	1781	1781	1781	1781	0
448	20241119	124400	35253564	1781	1781	1781	1781	0
449	20241119	124300	35253564	1781	1786	1788	1781	303
450	20241119	124200	34712167	1782	1782	1782	1782	2
451	20241119	124100	34708603	1785	1785	1785	1785	0
452	20241119	124000	34708603	1785	1785	1785	1785	0
453	20241119	123900	34708603	1785	1785	1785	1785	0
454	20241119	123800	34708603	1785	1785	1785	1785	2
455	20241119	123700	34705033	1781	1781	1781	1781	0
456	20241119	123600	34705033	1781	1781	1781	1781	0
457	20241119	123500	34705033	1781	1781	1781	1781	0
458	20241119	123400	34705033	1781	1781	1781	1781	0
459	20241119	123300	34705033	1781	1781	1781	1781	20
460	20241119	123200	34669413	1780	1780	1780	1780	0
461	20241119	123100	34669413	1780	1780	1780	1780	0
462	20241119	123000	34669413	1780	1780	1780	1780	0
463	20241119	122900	34669413	1780	1780	1780	1780	0
464	20241119	122800	34669413	1780	1780	1780	1780	0
465	20241119	122700	34669413	1780	1780	1780	1780	0
466	20241119	122600	34669413	1780	1780	1780	1780	10
467	20241119	122500	34651613	1786	1786	1786	1786	0
468	20241119	122400	34651613	1786	1786	1786	1786	0
469	20241119	122300	34651613	1786	1786	1786	1786	0
470	20241119	122200	34651613	1786	1786	1786	1786	140
471	20241119	122100	34401573	1786	1786	1786	1786	0
472	20241119	122000	34401573	1786	1786	1786	1786	0
473	20241119	121900	34401573	1786	1786	1786	1786	0
474	20241119	121800	34401573	1786	1786	1786	1786	0
475	20241119	121700	34401573	1786	1786	1786	1786	0
476	20241119	121600	34401573	1786	1786	1786	1786	0
477	20241119	121500	34401573	1786	1786	1786	1786	1
478	20241119	121400	34399787	1786	1786	1786	1786	0
479	20241119	121300	34399787	1786	1786	1786	1786	10
480	20241119	121200	34381927	1786	1786	1786	1786	0
481	20241119	121100	34381927	1786	1786	1786	1786	10
482	20241119	121000	34364067	1786	1786	1786	1786	0
483	20241119	120900	34364067	1786	1785	1786	1785	61
484	20241119	120800	34255156	1785	1785	1785	1785	0
485	20241119	120700	34255156	1785	1785	1785	1785	1
486	20241119	120600	34253371	1769	1769	1769	1769	0
487	20241119	120500	34253371	1769	1769	1769	1769	0
488	20241119	120400	34253371	1769	1769	1769	1769	0
489	20241119	120300	34253371	1769	1769	1769	1769	0
490	20241119	120200	34253371	1769	1774	1774	1769	79
491	20241119	120100	34113549	1786	1786	1786	1786	0
492	20241119	120000	34113549	1786	1786	1786	1786	0
493	20241119	115900	34113549	1786	1786	1786	1786	0
494	20241119	115800	34113549	1786	1786	1786	1786	0
495	20241119	115700	34113549	1786	1786	1786	1786	0
496	20241119	115600	34113549	1786	1786	1786	1786	1
497	20241119	115500	34111763	1774	1774	1774	1774	1
498	20241119	115400	34109989	1786	1786	1786	1786	15
499	20241119	115300	34083199	1786	1786	1786	1786	7
500	20241119	115200	34070697	1786	1775	1786	1775	12
501	20241119	115100	34049379	1774	1774	1774	1774	0
502	20241119	115000	34049379	1774	1774	1774	1774	0
503	20241119	114900	34049379	1774	1774	1774	1774	0
504	20241119	114800	34049379	1774	1774	1774	1774	0
505	20241119	114700	34049379	1774	1774	1774	1774	0
506	20241119	114600	34049379	1774	1774	1774	1774	0
507	20241119	114500	34049379	1774	1774	1774	1774	0
508	20241119	114400	34049379	1774	1774	1774	1774	0
509	20241119	114300	34049379	1774	1774	1774	1774	0
510	20241119	114200	34049379	1774	1774	1774	1774	0
511	20241119	114100	34049379	1774	1774	1774	1774	0
512	20241119	114000	34049379	1774	1774	1774	1774	336
513	20241119	113900	33453315	1774	1774	1774	1774	0
514	20241119	113800	33453315	1774	1774	1774	1774	0
515	20241119	113700	33453315	1774	1774	1774	1774	0
516	20241119	113600	33453315	1774	1774	1774	1774	0
517	20241119	113500	33453315	1774	1774	1774	1774	0
518	20241119	113400	33453315	1774	1774	1774	1774	0
519	20241119	113300	33453315	1774	1774	1774	1774	0
520	20241119	113200	33453315	1774	1774	1774	1774	0
521	20241119	113100	33453315	1774	1774	1774	1774	0
522	20241119	113000	33453315	1774	1774	1774	1774	0
523	20241119	112900	33453315	1774	1774	1774	1774	0
524	20241119	112800	33453315	1774	1774	1774	1774	1
525	20241119	112700	33451541	1768	1769	1769	1768	152
526	20241119	112600	33182655	1770	1770	1770	1770	0
527	20241119	112500	33182655	1770	1770	1770	1770	0
528	20241119	112400	33182655	1770	1770	1770	1770	0
529	20241119	112300	33182655	1770	1770	1770	1770	0
530	20241119	112200	33182655	1770	1770	1770	1770	50
531	20241119	112100	33094155	1770	1770	1770	1770	0
532	20241119	112000	33094155	1770	1770	1770	1770	0
533	20241119	111900	33094155	1770	1770	1770	1770	0
534	20241119	111800	33094155	1770	1770	1770	1770	0
535	20241119	111700	33094155	1770	1770	1770	1770	0
536	20241119	111600	33094155	1770	1770	1770	1770	107
537	20241119	111500	32904765	1770	1770	1770	1770	0
538	20241119	111400	32904765	1770	1770	1770	1770	100
539	20241119	111300	32727765	1770	1770	1770	1770	0
540	20241119	111200	32727765	1770	1770	1770	1770	0
541	20241119	111100	32727765	1770	1770	1770	1770	0
542	20241119	111000	32727765	1770	1770	1770	1770	0
543	20241119	110900	32727765	1770	1770	1770	1770	2
544	20241119	110800	32724225	1775	1775	1775	1775	0
545	20241119	110700	32724225	1775	1775	1775	1775	0
546	20241119	110600	32724225	1775	1774	1775	1774	2
547	20241119	110500	32720676	1774	1774	1774	1774	1
548	20241119	110400	32718902	1769	1769	1769	1769	0
549	20241119	110300	32718902	1769	1771	1771	1769	1390
550	20241119	110200	30258548	1775	1775	1775	1775	1
551	20241119	110100	30256773	1772	1772	1772	1772	0
552	20241119	110000	30256773	1772	1772	1772	1772	0
553	20241119	105900	30256773	1772	1772	1772	1772	3
554	20241119	105800	30251457	1778	1778	1778	1778	0
555	20241119	105700	30251457	1778	1778	1778	1778	8
556	20241119	105600	30237233	1781	1781	1781	1781	0
557	20241119	105500	30237233	1781	1781	1781	1781	0
558	20241119	105400	30237233	1781	1781	1781	1781	3
559	20241119	105300	30231890	1782	1781	1782	1781	2
560	20241119	105200	30228327	1772	1772	1772	1772	0
561	20241119	105100	30228327	1772	1772	1772	1772	0
562	20241119	105000	30228327	1772	1772	1772	1772	0
563	20241119	104900	30228327	1772	1774	1774	1772	141
564	20241119	104800	29978321	1773	1773	1773	1773	1
565	20241119	104700	29976548	1787	1787	1787	1787	0
566	20241119	104600	29976548	1787	1787	1787	1787	0
567	20241119	104500	29976548	1787	1787	1787	1787	0
568	20241119	104400	29976548	1787	1787	1787	1787	0
569	20241119	104300	29976548	1787	1787	1787	1787	0
570	20241119	104200	29976548	1787	1787	1787	1787	0
571	20241119	104100	29976548	1787	1786	1787	1786	15
572	20241119	104000	29949757	1773	1773	1773	1773	100
573	20241119	103900	29772457	1772	1772	1772	1772	8
574	20241119	103800	29758281	1787	1787	1787	1787	0
575	20241119	103700	29758281	1787	1781	1787	1781	102
576	20241119	103600	29576608	1781	1781	1781	1781	200
577	20241119	103500	29220408	1781	1781	1781	1781	20
578	20241119	103400	29184788	1781	1781	1781	1781	1
579	20241119	103300	29183007	1780	1780	1780	1780	131
580	20241119	103200	28949827	1780	1780	1780	1780	0
581	20241119	103100	28949827	1780	1780	1780	1780	0
582	20241119	103000	28949827	1780	1780	1780	1780	0
583	20241119	102900	28949827	1780	1780	1780	1780	0
584	20241119	102800	28949827	1780	1780	1780	1780	0
585	20241119	102700	28949827	1780	1780	1780	1780	1
586	20241119	102600	28948047	1770	1771	1771	1770	720
587	20241119	102500	27673458	1771	1771	1771	1771	1
588	20241119	102400	27671687	1771	1771	1771	1771	20
589	20241119	102300	27636267	1771	1771	1771	1771	0
590	20241119	102200	27636267	1771	1771	1771	1771	0
591	20241119	102100	27636267	1771	1771	1771	1771	0
592	20241119	102000	27636267	1771	1771	1771	1771	10
593	20241119	101900	27618557	1770	1770	1770	1770	0
594	20241119	101800	27618557	1770	1770	1770	1770	0
595	20241119	101700	27618557	1770	1770	1770	1770	0
596	20241119	101600	27618557	1770	1770	1770	1770	0
597	20241119	101500	27618557	1770	1770	1770	1770	0
598	20241119	101400	27618557	1770	1770	1770	1770	0
599	20241119	101300	27618557	1770	1770	1770	1770	0
600	20241119	101200	27618557	1770	1770	1770	1770	0
601	20241119	101100	27618557	1770	1770	1770	1770	16
602	20241119	101000	27590237	1787	1787	1787	1787	0
603	20241119	100900	27590237	1787	1787	1787	1787	0
604	20241119	100800	27590237	1787	1787	1787	1787	1
605	20241119	100700	27588450	1788	1780	1788	1780	4
606	20241119	100600	27581313	1769	1769	1769	1769	399
607	20241119	100500	26875482	1769	1769	1769	1769	10
608	20241119	100400	26857792	1765	1765	1765	1765	50
609	20241119	100300	26769542	1765	1765	1765	1765	50
610	20241119	100200	26681292	1765	1765	1765	1765	68
611	20241119	100100	26561272	1765	1765	1765	1765	0
612	20241119	100000	26561272	1765	1765	1765	1765	2
613	20241119	095900	26557742	1765	1764	1765	1764	1174
614	20241119	095800	24486805	1764	1764	1770	1764	179
615	20241119	095700	24170704	1767	1774	1774	1765	1693
616	20241119	095600	21177820	1775	1775	1775	1775	2
617	20241119	095500	21174270	1775	1794	1794	1775	2398
618	20241119	095400	16916192	1782	1782	1782	1782	0
619	20241119	095300	16916192	1782	1782	1782	1782	0
620	20241119	095200	16916192	1782	1786	1786	1782	157
621	20241119	095100	16636007	1788	1790	1790	1786	85
622	20241119	095000	16483943	1791	1791	1791	1791	0
623	20241119	094900	16483943	1791	1791	1791	1791	1
624	20241119	094800	16482152	1807	1807	1807	1807	0
625	20241119	094700	16482152	1807	1807	1807	1807	0
626	20241119	094600	16482152	1807	1797	1807	1790	12
627	20241119	094500	16460643	1800	1819	1824	1800	2011
628	20241119	094400	12812424	1803	1794	1825	1794	313
629	20241119	094300	12246991	1794	1794	1794	1794	2
630	20241119	094200	12243403	1794	1794	1794	1794	6
631	20241119	094100	12232639	1794	1778	1794	1778	317
632	20241119	094000	11668897	1778	1778	1778	1778	10
633	20241119	093900	11651117	1778	1778	1778	1778	0
634	20241119	093800	11651117	1778	1781	1781	1778	20
635	20241119	093700	11615514	1780	1780	1780	1780	0
636	20241119	093600	11615514	1780	1799	1799	1780	399
637	20241119	093500	10904465	1799	1799	1799	1799	9
638	20241119	093400	10888274	1798	1790	1798	1790	25
639	20241119	093300	10843341	1790	1786	1790	1786	70
640	20241119	093200	10718211	1772	1772	1772	1772	17
641	20241119	093100	10688087	1772	1772	1772	1772	1
642	20241119	093000	10686315	1772	1772	1772	1772	1
643	20241119	092900	10684543	1772	1772	1772	1772	1
644	20241119	092800	10682771	1771	1771	1771	1771	1
645	20241119	092700	10681000	1771	1771	1771	1771	9
646	20241119	092600	10665061	1770	1771	1771	1770	23
647	20241119	092500	10624341	1771	1771	1771	1771	1
648	20241119	092400	10622570	1771	1771	1771	1771	1
649	20241119	092300	10620799	1771	1771	1771	1771	0
650	20241119	092200	10620799	1771	1783	1783	1771	3
651	20241119	092100	10615462	1770	1770	1770	1770	1
652	20241119	092000	10613692	1770	1770	1770	1769	254
653	20241119	091900	10164115	1770	1770	1770	1770	0
654	20241119	091800	10164115	1770	1775	1775	1770	190
655	20241119	091700	9826870	1775	1772	1775	1767	3794
656	20241119	091600	3105383	1772	1772	1772	1772	0
657	20241119	091500	3105383	1772	1772	1772	1772	1
658	20241119	091400	3103611	1772	1772	1772	1771	299
659	20241119	091300	2573831	1772	1773	1773	1772	619
660	20241119	091200	1476399	1772	1773	1773	1772	12
661	20241119	091100	1455125	1773	1777	1777	1773	197
662	20241119	091000	1105508	1776	1787	1788	1776	21
663	20241119	090900	1067973	1776	1776	1776	1776	0
664	20241119	090800	1067973	1776	1776	1776	1776	1
665	20241119	090700	1066197	1776	1776	1776	1776	1
666	20241119	090600	1064421	1776	1776	1776	1776	0
667	20241119	090500	1064421	1776	1776	1776	1776	1
668	20241119	090400	1062645	1775	1787	1787	1775	11
669	20241119	090300	1043000	1775	1775	1775	1774	502
670	20241119	090200	151951	1774	1774	1774	1774	0
671	20241119	090100	151951	1774	1774	1774	1774	1
672	20241119	090000	150177	1773	1788	1788	1773	84