KissMeData/242040/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203900	828900605	1575	1575	1575	1575	7576
3	20241119	203800	828900605	1575	1575	1575	1575	0
4	20241119	203700	828900605	1575	1575	1575	1575	0
5	20241119	203600	828900605	1575	1575	1575	1575	0
6	20241119	203500	828900605	1575	1575	1575	1575	0
7	20241119	203400	828900605	1575	1575	1575	1575	0
8	20241119	203300	828900605	1575	1575	1575	1575	0
9	20241119	203200	828900605	1575	1575	1575	1575	0
10	20241119	203100	828900605	1575	1575	1575	1575	0
11	20241119	203000	828900605	1575	1575	1575	1575	0
12	20241119	202900	828900605	1575	1575	1575	1575	0
13	20241119	202800	828900605	1575	1575	1575	1575	0
14	20241119	202700	828900605	1575	1575	1575	1575	0
15	20241119	202600	828900605	1575	1575	1575	1575	0
16	20241119	202500	828900605	1575	1575	1575	1575	0
17	20241119	202400	828900605	1575	1575	1575	1575	0
18	20241119	202300	828900605	1575	1575	1575	1575	0
19	20241119	202200	828900605	1575	1575	1575	1575	0
20	20241119	202100	828900605	1575	1575	1575	1575	0
21	20241119	202000	828900605	1575	1575	1575	1575	0
22	20241119	201900	828900605	1575	1575	1575	1575	0
23	20241119	201800	828900605	1575	1575	1575	1575	0
24	20241119	201700	828900605	1575	1575	1575	1575	0
25	20241119	201600	828900605	1575	1575	1575	1575	0
26	20241119	201500	828900605	1575	1575	1575	1575	0
27	20241119	201400	828900605	1575	1575	1575	1575	0
28	20241119	201300	828900605	1575	1575	1575	1575	0
29	20241119	201200	828900605	1575	1575	1575	1575	0
30	20241119	201100	828900605	1575	1575	1575	1575	0
31	20241119	201000	828900605	1575	1575	1575	1575	0
32	20241119	200900	828900605	1575	1575	1575	1575	7576
33	20241119	200800	828900605	1575	1575	1575	1575	0
34	20241119	200700	828900605	1575	1575	1575	1575	0
35	20241119	200600	828900605	1575	1575	1575	1575	0
36	20241119	200500	828900605	1575	1575	1575	1575	0
37	20241119	200400	828900605	1575	1575	1575	1575	0
38	20241119	200300	828900605	1575	1575	1575	1575	0
39	20241119	200200	828900605	1575	1575	1575	1575	0
40	20241119	200100	828900605	1575	1575	1575	1575	0
41	20241119	200000	828900605	1575	1575	1575	1575	0
42	20241119	195900	828900605	1575	1575	1575	1575	0
43	20241119	195800	828900605	1575	1575	1575	1575	0
44	20241119	195700	828900605	1575	1575	1575	1575	0
45	20241119	195600	828900605	1575	1575	1575	1575	0
46	20241119	195500	828900605	1575	1575	1575	1575	0
47	20241119	195400	828900605	1575	1575	1575	1575	0
48	20241119	195300	828900605	1575	1575	1575	1575	0
49	20241119	195200	828900605	1575	1575	1575	1575	0
50	20241119	195100	828900605	1575	1575	1575	1575	0
51	20241119	195000	828900605	1575	1575	1575	1575	0
52	20241119	194900	828900605	1575	1575	1575	1575	0
53	20241119	194800	828900605	1575	1575	1575	1575	0
54	20241119	194700	828900605	1575	1575	1575	1575	0
55	20241119	194600	828900605	1575	1575	1575	1575	0
56	20241119	194500	828900605	1575	1575	1575	1575	0
57	20241119	194400	828900605	1575	1575	1575	1575	0
58	20241119	194300	828900605	1575	1575	1575	1575	0
59	20241119	194200	828900605	1575	1575	1575	1575	0
60	20241119	194100	828900605	1575	1575	1575	1575	0
61	20241119	194000	828900605	1575	1575	1575	1575	0
62	20241119	193900	828900605	1575	1575	1575	1575	7576
63	20241119	193800	828900605	1575	1575	1575	1575	0
64	20241119	193700	828900605	1575	1575	1575	1575	0
65	20241119	193600	828900605	1575	1575	1575	1575	0
66	20241119	193500	828900605	1575	1575	1575	1575	0
67	20241119	193400	828900605	1575	1575	1575	1575	0
68	20241119	193300	828900605	1575	1575	1575	1575	0
69	20241119	193200	828900605	1575	1575	1575	1575	0
70	20241119	193100	828900605	1575	1575	1575	1575	0
71	20241119	193000	828900605	1575	1575	1575	1575	0
72	20241119	192900	828900605	1575	1575	1575	1575	0
73	20241119	192800	828900605	1575	1575	1575	1575	0
74	20241119	192700	828900605	1575	1575	1575	1575	0
75	20241119	192600	828900605	1575	1575	1575	1575	0
76	20241119	192500	828900605	1575	1575	1575	1575	0
77	20241119	192400	828900605	1575	1575	1575	1575	0
78	20241119	192300	828900605	1575	1575	1575	1575	0
79	20241119	192200	828900605	1575	1575	1575	1575	0
80	20241119	192100	828900605	1575	1575	1575	1575	0
81	20241119	192000	828900605	1575	1575	1575	1575	0
82	20241119	191900	828900605	1575	1575	1575	1575	0
83	20241119	191800	828900605	1575	1575	1575	1575	0
84	20241119	191700	828900605	1575	1575	1575	1575	0
85	20241119	191600	828900605	1575	1575	1575	1575	0
86	20241119	191500	828900605	1575	1575	1575	1575	0
87	20241119	191400	828900605	1575	1575	1575	1575	0
88	20241119	191300	828900605	1575	1575	1575	1575	0
89	20241119	191200	828900605	1575	1575	1575	1575	0
90	20241119	191100	828900605	1575	1575	1575	1575	0
91	20241119	191000	828900605	1575	1575	1575	1575	0
92	20241119	190900	828900605	1575	1575	1575	1575	7576
93	20241119	190800	828900605	1575	1575	1575	1575	0
94	20241119	190700	828900605	1575	1575	1575	1575	0
95	20241119	190600	828900605	1575	1575	1575	1575	0
96	20241119	190500	828900605	1575	1575	1575	1575	0
97	20241119	190400	828900605	1575	1575	1575	1575	0
98	20241119	190300	828900605	1575	1575	1575	1575	0
99	20241119	190200	828900605	1575	1575	1575	1575	0
100	20241119	190100	828900605	1575	1575	1575	1575	0
101	20241119	190000	828900605	1575	1575	1575	1575	0
102	20241119	185900	828900605	1575	1575	1575	1575	0
103	20241119	185800	828900605	1575	1575	1575	1575	0
104	20241119	185700	828900605	1575	1575	1575	1575	0
105	20241119	185600	828900605	1575	1575	1575	1575	0
106	20241119	185500	828900605	1575	1575	1575	1575	0
107	20241119	185400	828900605	1575	1575	1575	1575	0
108	20241119	185300	828900605	1575	1575	1575	1575	0
109	20241119	185200	828900605	1575	1575	1575	1575	0
110	20241119	185100	828900605	1575	1575	1575	1575	0
111	20241119	185000	828900605	1575	1575	1575	1575	0
112	20241119	184900	828900605	1575	1575	1575	1575	0
113	20241119	184800	828900605	1575	1575	1575	1575	0
114	20241119	184700	828900605	1575	1575	1575	1575	0
115	20241119	184600	828900605	1575	1575	1575	1575	0
116	20241119	184500	828900605	1575	1575	1575	1575	0
117	20241119	184400	828900605	1575	1575	1575	1575	0
118	20241119	184300	828900605	1575	1575	1575	1575	0
119	20241119	184200	828900605	1575	1575	1575	1575	0
120	20241119	184100	828900605	1575	1575	1575	1575	0
121	20241119	184000	828900605	1575	1575	1575	1575	0
122	20241119	183900	828900605	1575	1575	1575	1575	7576
123	20241119	183800	828900605	1575	1575	1575	1575	0
124	20241119	183700	828900605	1575	1575	1575	1575	0
125	20241119	183600	828900605	1575	1575	1575	1575	0
126	20241119	183500	828900605	1575	1575	1575	1575	0
127	20241119	183400	828900605	1575	1575	1575	1575	0
128	20241119	183300	828900605	1575	1575	1575	1575	0
129	20241119	183200	828900605	1575	1575	1575	1575	0
130	20241119	183100	828900605	1575	1575	1575	1575	0
131	20241119	183000	828900605	1575	1575	1575	1575	0
132	20241119	182900	828900605	1575	1575	1575	1575	0
133	20241119	182800	828900605	1575	1575	1575	1575	0
134	20241119	182700	828900605	1575	1575	1575	1575	0
135	20241119	182600	828900605	1575	1575	1575	1575	0
136	20241119	182500	828900605	1575	1575	1575	1575	0
137	20241119	182400	828900605	1575	1575	1575	1575	0
138	20241119	182300	828900605	1575	1575	1575	1575	0
139	20241119	182200	828900605	1575	1575	1575	1575	0
140	20241119	182100	828900605	1575	1575	1575	1575	0
141	20241119	182000	828900605	1575	1575	1575	1575	0
142	20241119	181900	828900605	1575	1575	1575	1575	0
143	20241119	181800	828900605	1575	1575	1575	1575	0
144	20241119	181700	828900605	1575	1575	1575	1575	0
145	20241119	181600	828900605	1575	1575	1575	1575	0
146	20241119	181500	828900605	1575	1575	1575	1575	0
147	20241119	181400	828900605	1575	1575	1575	1575	0
148	20241119	181300	828900605	1575	1575	1575	1575	0
149	20241119	181200	828900605	1575	1575	1575	1575	0
150	20241119	181100	828900605	1575	1575	1575	1575	0
151	20241119	181000	828900605	1575	1575	1575	1575	0
152	20241119	180900	828900605	1575	1575	1575	1575	7576
153	20241119	180800	828900605	1575	1575	1575	1575	0
154	20241119	180700	828900605	1575	1575	1575	1575	0
155	20241119	180600	828900605	1575	1575	1575	1575	0
156	20241119	180500	828900605	1575	1575	1575	1575	0
157	20241119	180400	828900605	1575	1575	1575	1575	0
158	20241119	180300	828900605	1575	1575	1575	1575	0
159	20241119	180200	828900605	1575	1575	1575	1575	0
160	20241119	180100	828900605	1575	1575	1575	1575	0
161	20241119	180000	828900605	1575	1575	1575	1575	0
162	20241119	175900	828900605	1575	1575	1575	1575	0
163	20241119	175800	828900605	1575	1575	1575	1575	0
164	20241119	175700	828900605	1575	1575	1575	1575	0
165	20241119	175600	828900605	1575	1575	1575	1575	0
166	20241119	175500	828900605	1575	1575	1575	1575	0
167	20241119	175400	828900605	1575	1575	1575	1575	0
168	20241119	175300	828900605	1575	1575	1575	1575	0
169	20241119	175200	828900605	1575	1575	1575	1575	0
170	20241119	175100	828900605	1575	1575	1575	1575	0
171	20241119	175000	828900605	1575	1575	1575	1575	0
172	20241119	174900	828900605	1575	1575	1575	1575	0
173	20241119	174800	828900605	1575	1575	1575	1575	0
174	20241119	174700	828900605	1575	1575	1575	1575	0
175	20241119	174600	828900605	1575	1575	1575	1575	0
176	20241119	174500	828900605	1575	1575	1575	1575	0
177	20241119	174400	828900605	1575	1575	1575	1575	0
178	20241119	174300	828900605	1575	1575	1575	1575	0
179	20241119	174200	828900605	1575	1575	1575	1575	0
180	20241119	174100	828900605	1575	1575	1575	1575	0
181	20241119	174000	828900605	1575	1575	1575	1575	0
182	20241119	173900	828900605	1575	1575	1575	1575	7576
183	20241119	173800	828900605	1575	1575	1575	1575	0
184	20241119	173700	828900605	1575	1575	1575	1575	0
185	20241119	173600	828900605	1575	1575	1575	1575	0
186	20241119	173500	828900605	1575	1575	1575	1575	0
187	20241119	173400	828900605	1575	1575	1575	1575	0
188	20241119	173300	828900605	1575	1575	1575	1575	0
189	20241119	173200	828900605	1575	1575	1575	1575	0
190	20241119	173100	828900605	1575	1575	1575	1575	0
191	20241119	173000	828900605	1575	1575	1575	1575	0
192	20241119	172900	828900605	1575	1575	1575	1575	0
193	20241119	172800	828900605	1575	1575	1575	1575	0
194	20241119	172700	828900605	1575	1575	1575	1575	0
195	20241119	172600	828900605	1575	1575	1575	1575	0
196	20241119	172500	828900605	1575	1575	1575	1575	0
197	20241119	172400	828900605	1575	1575	1575	1575	0
198	20241119	172300	828900605	1575	1575	1575	1575	0
199	20241119	172200	828900605	1575	1575	1575	1575	0
200	20241119	172100	828900605	1575	1575	1575	1575	0
201	20241119	172000	828900605	1575	1575	1575	1575	0
202	20241119	171900	828900605	1575	1575	1575	1575	0
203	20241119	171800	828900605	1575	1575	1575	1575	0
204	20241119	171700	828900605	1575	1575	1575	1575	0
205	20241119	171600	828900605	1575	1575	1575	1575	0
206	20241119	171500	828900605	1575	1575	1575	1575	0
207	20241119	171400	828900605	1575	1575	1575	1575	0
208	20241119	171300	828900605	1575	1575	1575	1575	0
209	20241119	171200	828900605	1575	1575	1575	1575	0
210	20241119	171100	828900605	1575	1575	1575	1575	0
211	20241119	171000	828900605	1575	1575	1575	1575	0
212	20241119	170900	828900605	1575	1575	1575	1575	7576
213	20241119	170800	828900605	1575	1575	1575	1575	0
214	20241119	170700	828900605	1575	1575	1575	1575	0
215	20241119	170600	828900605	1575	1575	1575	1575	0
216	20241119	170500	828900605	1575	1575	1575	1575	0
217	20241119	170400	828900605	1575	1575	1575	1575	0
218	20241119	170300	828900605	1575	1575	1575	1575	0
219	20241119	170200	828900605	1575	1575	1575	1575	0
220	20241119	170100	828900605	1575	1575	1575	1575	0
221	20241119	170000	828900605	1575	1575	1575	1575	0
222	20241119	165900	828900605	1575	1575	1575	1575	0
223	20241119	165800	828900605	1575	1575	1575	1575	0
224	20241119	165700	828900605	1575	1575	1575	1575	0
225	20241119	165600	828900605	1575	1575	1575	1575	0
226	20241119	165500	828900605	1575	1575	1575	1575	0
227	20241119	165400	828900605	1575	1575	1575	1575	0
228	20241119	165300	828900605	1575	1575	1575	1575	0
229	20241119	165200	828900605	1575	1575	1575	1575	0
230	20241119	165100	828900605	1575	1575	1575	1575	0
231	20241119	165000	828900605	1575	1575	1575	1575	0
232	20241119	164900	828900605	1575	1575	1575	1575	0
233	20241119	164800	828900605	1575	1575	1575	1575	0
234	20241119	164700	828900605	1575	1575	1575	1575	0
235	20241119	164600	828900605	1575	1575	1575	1575	0
236	20241119	164500	828900605	1575	1575	1575	1575	0
237	20241119	164400	828900605	1575	1575	1575	1575	0
238	20241119	164300	828900605	1575	1575	1575	1575	0
239	20241119	164200	828900605	1575	1575	1575	1575	0
240	20241119	164100	828900605	1575	1575	1575	1575	0
241	20241119	164000	828900605	1575	1575	1575	1575	0
242	20241119	163900	828900605	1575	1575	1575	1575	7576
243	20241119	163800	828900605	1575	1575	1575	1575	0
244	20241119	163700	828900605	1575	1575	1575	1575	0
245	20241119	163600	828900605	1575	1575	1575	1575	0
246	20241119	163500	828900605	1575	1575	1575	1575	0
247	20241119	163400	828900605	1575	1575	1575	1575	0
248	20241119	163300	828900605	1575	1575	1575	1575	0
249	20241119	163200	828900605	1575	1575	1575	1575	0
250	20241119	163100	828900605	1575	1575	1575	1575	0
251	20241119	163000	828900605	1575	1575	1575	1575	0
252	20241119	162900	828900605	1575	1575	1575	1575	0
253	20241119	162800	828900605	1575	1575	1575	1575	0
254	20241119	162700	828900605	1575	1575	1575	1575	0
255	20241119	162600	828900605	1575	1575	1575	1575	0
256	20241119	162500	828900605	1575	1575	1575	1575	0
257	20241119	162400	828900605	1575	1575	1575	1575	0
258	20241119	162300	828900605	1575	1575	1575	1575	0
259	20241119	162200	828900605	1575	1575	1575	1575	0
260	20241119	162100	828900605	1575	1575	1575	1575	0
261	20241119	162000	828900605	1575	1575	1575	1575	0
262	20241119	161900	828900605	1575	1575	1575	1575	0
263	20241119	161800	828900605	1575	1575	1575	1575	0
264	20241119	161700	828900605	1575	1575	1575	1575	0
265	20241119	161600	828900605	1575	1575	1575	1575	0
266	20241119	161500	828900605	1575	1575	1575	1575	0
267	20241119	161400	828900605	1575	1575	1575	1575	0
268	20241119	161300	828900605	1575	1575	1575	1575	0
269	20241119	161200	828900605	1575	1575	1575	1575	0
270	20241119	161100	828900605	1575	1575	1575	1575	0
271	20241119	161000	828900605	1575	1575	1575	1575	0
272	20241119	160900	828900605	1575	1575	1575	1575	7576
273	20241119	160800	828900605	1575	1575	1575	1575	0
274	20241119	160700	828900605	1575	1575	1575	1575	0
275	20241119	160600	828900605	1575	1575	1575	1575	0
276	20241119	160500	828900605	1575	1575	1575	1575	0
277	20241119	160400	828900605	1575	1575	1575	1575	0
278	20241119	160300	828900605	1575	1575	1575	1575	0
279	20241119	160200	828900605	1575	1575	1575	1575	0
280	20241119	160100	828900605	1575	1575	1575	1575	0
281	20241119	160000	828900605	1575	1575	1575	1575	0
282	20241119	155900	828900605	1575	1575	1575	1575	0
283	20241119	155800	828900605	1575	1575	1575	1575	0
284	20241119	155700	828900605	1575	1575	1575	1575	0
285	20241119	155600	828900605	1575	1575	1575	1575	0
286	20241119	155500	828900605	1575	1575	1575	1575	0
287	20241119	155400	828900605	1575	1575	1575	1575	0
288	20241119	155300	828900605	1575	1575	1575	1575	0
289	20241119	155200	828900605	1575	1575	1575	1575	0
290	20241119	155100	828900605	1575	1575	1575	1575	0
291	20241119	155000	828900605	1575	1575	1575	1575	0
292	20241119	154900	828900605	1575	1575	1575	1575	0
293	20241119	154800	828900605	1575	1575	1575	1575	0
294	20241119	154700	828900605	1575	1575	1575	1575	0
295	20241119	154600	828900605	1575	1575	1575	1575	0
296	20241119	154500	828900605	1575	1575	1575	1575	0
297	20241119	154400	828900605	1575	1575	1575	1575	0
298	20241119	154300	828900605	1575	1575	1575	1575	0
299	20241119	154200	828900605	1575	1575	1575	1575	0
300	20241119	154100	828900605	1575	1575	1575	1575	0
301	20241119	154000	828900605	1575	1575	1575	1575	0
302	20241119	153900	828900605	1575	1575	1575	1575	7576
303	20241119	153800	828900605	1575	1575	1575	1575	0
304	20241119	153700	828900605	1575	1575	1575	1575	0
305	20241119	153600	828900605	1575	1575	1575	1575	0
306	20241119	153500	828900605	1575	1575	1575	1575	0
307	20241119	153400	828900605	1575	1575	1575	1575	0
308	20241119	153300	828900605	1575	1575	1575	1575	0
309	20241119	153200	828900605	1575	1575	1575	1575	0
310	20241119	153100	828900605	1575	1575	1575	1575	0
311	20241119	153000	828900605	1575	1575	1575	1575	7576
312	20241119	152900	816968405	1585	1585	1585	1585	0
313	20241119	152800	816968405	1585	1585	1585	1585	0
314	20241119	152700	816968405	1585	1585	1585	1585	0
315	20241119	152600	816968405	1585	1585	1585	1585	0
316	20241119	152500	816968405	1585	1585	1585	1585	0
317	20241119	152400	816968405	1585	1585	1585	1585	0
318	20241119	152300	816968405	1585	1585	1585	1585	0
319	20241119	152200	816968405	1585	1585	1585	1585	0
320	20241119	152100	816968405	1585	1585	1585	1585	0
321	20241119	152000	816968405	1585	1585	1585	1585	0
322	20241119	151900	816968405	1585	1582	1585	1582	2030
323	20241119	151800	813755412	1582	1582	1582	1582	836
324	20241119	151700	812432860	1582	1582	1582	1582	20
325	20241119	151600	812401220	1582	1582	1582	1582	21
326	20241119	151500	812367998	1563	1566	1584	1563	1033
327	20241119	151400	810740667	1584	1584	1584	1584	0
328	20241119	151300	810740667	1584	1584	1584	1584	0
329	20241119	151200	810740667	1584	1583	1584	1567	651
330	20241119	151100	809719346	1584	1584	1584	1584	0
331	20241119	151000	809719346	1584	1567	1584	1567	80
332	20241119	150900	809593969	1567	1567	1567	1567	1
333	20241119	150800	809592402	1585	1584	1585	1584	430
334	20241119	150700	808910916	1588	1588	1588	1588	0
335	20241119	150600	808910916	1588	1588	1588	1588	0
336	20241119	150500	808910916	1588	1588	1588	1588	0
337	20241119	150400	808910916	1588	1588	1588	1588	0
338	20241119	150300	808910916	1588	1588	1588	1588	0
339	20241119	150200	808910916	1588	1588	1588	1588	0
340	20241119	150100	808910916	1588	1588	1588	1588	1
341	20241119	150000	808909328	1589	1563	1589	1563	1003
342	20241119	145900	807315867	1593	1579	1595	1579	10385
343	20241119	145800	790815862	1582	1569	1586	1559	1558
344	20241119	145700	788351840	1569	1563	1580	1563	8029
345	20241119	145600	775751449	1564	1562	1564	1544	1500
346	20241119	145500	773415142	1547	1547	1547	1547	1893
347	20241119	145400	770486671	1547	1548	1548	1547	498
348	20241119	145300	769716231	1563	1563	1563	1563	0
349	20241119	145200	769716231	1563	1563	1563	1563	21
350	20241119	145100	769683408	1563	1563	1563	1563	684
351	20241119	145000	768614316	1564	1564	1564	1564	0
352	20241119	144900	768614316	1564	1555	1564	1555	3000
353	20241119	144800	763937660	1546	1546	1546	1546	25
354	20241119	144700	763899010	1546	1546	1546	1546	446
355	20241119	144600	763209494	1546	1546	1546	1546	0
356	20241119	144500	763209494	1546	1546	1546	1546	0
357	20241119	144400	763209494	1546	1549	1549	1546	869
358	20241119	144300	761864415	1549	1556	1556	1549	791
359	20241119	144200	760639100	1549	1549	1549	1549	6
360	20241119	144100	760629806	1549	1549	1549	1549	0
361	20241119	144000	760629806	1549	1549	1549	1549	50
362	20241119	143900	760552356	1549	1549	1549	1549	0
363	20241119	143800	760552356	1549	1549	1549	1549	0
364	20241119	143700	760552356	1549	1549	1549	1549	1
365	20241119	143600	760550807	1549	1548	1549	1548	3
366	20241119	143500	760546161	1557	1557	1557	1557	0
367	20241119	143400	760546161	1557	1557	1557	1557	50
368	20241119	143300	760468311	1546	1546	1546	1546	81
369	20241119	143200	760343085	1545	1545	1545	1545	1000
370	20241119	143100	758798085	1545	1545	1545	1545	0
371	20241119	143000	758798085	1545	1544	1545	1544	228
372	20241119	142900	758445835	1545	1561	1562	1545	901
373	20241119	142800	757043077	1561	1561	1561	1561	52
374	20241119	142700	756961905	1541	1545	1545	1541	30
375	20241119	142600	756915575	1549	1553	1553	1549	5
376	20241119	142500	756907820	1553	1553	1553	1553	0
377	20241119	142400	756907820	1553	1552	1553	1552	3
378	20241119	142300	756903162	1553	1553	1553	1553	0
379	20241119	142200	756903162	1553	1553	1553	1553	303
380	20241119	142100	756432603	1553	1553	1553	1553	5
381	20241119	142000	756424838	1537	1537	1537	1537	0
382	20241119	141900	756424838	1537	1537	1537	1537	0
383	20241119	141800	756424838	1537	1539	1539	1537	1000
384	20241119	141700	754887609	1548	1544	1548	1544	2919
385	20241119	141600	750376733	1542	1541	1542	1541	321
386	20241119	141500	749881803	1536	1538	1538	1535	1408
387	20241119	141400	747720502	1538	1553	1553	1538	5916
388	20241119	141300	738604299	1553	1565	1565	1540	10011
389	20241119	141200	723151983	1566	1559	1566	1557	382
390	20241119	141100	722556515	1559	1559	1559	1559	285
391	20241119	141000	722112200	1567	1567	1567	1567	0
392	20241119	140900	722112200	1567	1567	1567	1567	0
393	20241119	140800	722112200	1567	1567	1567	1567	0
394	20241119	140700	722112200	1567	1567	1567	1567	0
395	20241119	140600	722112200	1567	1567	1567	1567	0
396	20241119	140500	722112200	1567	1567	1567	1567	0
397	20241119	140400	722112200	1567	1567	1567	1567	0
398	20241119	140300	722112200	1567	1567	1567	1567	0
399	20241119	140200	722112200	1567	1567	1567	1567	0
400	20241119	140100	722112200	1567	1567	1567	1567	0
401	20241119	140000	722112200	1567	1567	1567	1567	0
402	20241119	135900	722112200	1567	1567	1567	1567	0
403	20241119	135800	722112200	1567	1559	1567	1559	8
404	20241119	135700	722099712	1568	1568	1568	1568	0
405	20241119	135600	722099712	1568	1568	1568	1568	0
406	20241119	135500	722099712	1568	1568	1568	1568	0
407	20241119	135400	722099712	1568	1568	1568	1568	0
408	20241119	135300	722099712	1568	1568	1568	1568	0
409	20241119	135200	722099712	1568	1568	1568	1568	0
410	20241119	135100	722099712	1568	1568	1568	1568	0
411	20241119	135000	722099712	1568	1568	1568	1568	0
412	20241119	134900	722099712	1568	1568	1568	1568	60
413	20241119	134800	722005632	1568	1568	1568	1568	1
414	20241119	134700	722004064	1568	1568	1568	1568	0
415	20241119	134600	722004064	1568	1568	1568	1568	14
416	20241119	134500	721982112	1557	1557	1557	1557	2861
417	20241119	134400	717527535	1557	1557	1557	1557	76
418	20241119	134300	717409203	1556	1556	1556	1556	0
419	20241119	134200	717409203	1556	1556	1556	1556	0
420	20241119	134100	717409203	1556	1556	1556	1556	0
421	20241119	134000	717409203	1556	1555	1556	1555	320
422	20241119	133900	716911285	1555	1556	1556	1555	301
423	20241119	133800	716443152	1557	1557	1557	1557	10
424	20241119	133700	716427582	1557	1560	1560	1557	4775
425	20241119	133600	708988701	1569	1569	1569	1569	0
426	20241119	133500	708988701	1569	1569	1569	1569	0
427	20241119	133400	708988701	1569	1569	1569	1569	0
428	20241119	133300	708988701	1569	1569	1569	1569	0
429	20241119	133200	708988701	1569	1569	1569	1569	0
430	20241119	133100	708988701	1569	1557	1569	1557	7
431	20241119	133000	708977790	1557	1557	1557	1557	6
432	20241119	132900	708968448	1560	1560	1560	1560	600
433	20241119	132800	708032448	1557	1557	1557	1557	0
434	20241119	132700	708032448	1557	1557	1557	1557	831
435	20241119	132600	706738581	1557	1557	1557	1557	0
436	20241119	132500	706738581	1557	1557	1557	1557	0
437	20241119	132400	706738581	1557	1557	1557	1557	0
438	20241119	132300	706738581	1557	1557	1557	1557	0
439	20241119	132200	706738581	1557	1557	1557	1557	200
440	20241119	132100	706427181	1557	1557	1557	1557	0
441	20241119	132000	706427181	1557	1557	1557	1557	0
442	20241119	131900	706427181	1557	1557	1557	1557	0
443	20241119	131800	706427181	1557	1557	1557	1557	0
444	20241119	131700	706427181	1557	1557	1557	1557	0
445	20241119	131600	706427181	1557	1557	1557	1557	0
446	20241119	131500	706427181	1557	1557	1557	1557	0
447	20241119	131400	706427181	1557	1557	1557	1557	0
448	20241119	131300	706427181	1557	1557	1557	1546	422
449	20241119	131200	705770138	1557	1557	1557	1557	0
450	20241119	131100	705770138	1557	1557	1557	1557	1
451	20241119	131000	705768581	1554	1554	1554	1554	740
452	20241119	130900	704618621	1544	1544	1544	1544	0
453	20241119	130800	704618621	1544	1544	1544	1544	0
454	20241119	130700	704618621	1544	1544	1544	1544	0
455	20241119	130600	704618621	1544	1544	1544	1544	234
456	20241119	130500	704257325	1545	1563	1563	1541	19077
457	20241119	130400	674586143	1563	1564	1564	1563	1200
458	20241119	130300	672709543	1564	1564	1564	1564	0
459	20241119	130200	672709543	1564	1569	1569	1564	1040
460	20241119	130100	671082635	1570	1571	1571	1570	2
461	20241119	130000	671079494	1572	1572	1572	1572	0
462	20241119	125900	671079494	1572	1572	1572	1572	0
463	20241119	125800	671079494	1572	1572	1572	1572	0
464	20241119	125700	671079494	1572	1572	1572	1572	0
465	20241119	125600	671079494	1572	1572	1572	1572	1
466	20241119	125500	671077922	1572	1572	1572	1572	0
467	20241119	125400	671077922	1572	1572	1572	1572	0
468	20241119	125300	671077922	1572	1572	1572	1572	0
469	20241119	125200	671077922	1572	1572	1572	1572	0
470	20241119	125100	671077922	1572	1572	1572	1572	0
471	20241119	125000	671077922	1572	1572	1572	1572	0
472	20241119	124900	671077922	1572	1572	1572	1572	0
473	20241119	124800	671077922	1572	1572	1572	1572	0
474	20241119	124700	671077922	1572	1572	1572	1572	0
475	20241119	124600	671077922	1572	1572	1572	1572	0
476	20241119	124500	671077922	1572	1572	1572	1572	0
477	20241119	124400	671077922	1572	1572	1572	1572	0
478	20241119	124300	671077922	1572	1572	1572	1572	0
479	20241119	124200	671077922	1572	1572	1572	1572	0
480	20241119	124100	671077922	1572	1572	1572	1572	68
481	20241119	124000	670971026	1563	1563	1563	1563	0
482	20241119	123900	670971026	1563	1563	1563	1563	0
483	20241119	123800	670971026	1563	1563	1563	1563	0
484	20241119	123700	670971026	1563	1563	1563	1563	25
485	20241119	123600	670931951	1563	1563	1563	1563	0
486	20241119	123500	670931951	1563	1563	1563	1563	1000
487	20241119	123400	669368951	1563	1563	1563	1563	8
488	20241119	123300	669356447	1563	1563	1563	1563	10
489	20241119	123200	669340817	1563	1563	1563	1563	51
490	20241119	123100	669261104	1563	1563	1563	1563	76
491	20241119	123000	669142316	1570	1570	1570	1570	0
492	20241119	122900	669142316	1570	1570	1570	1570	1
493	20241119	122800	669140746	1563	1563	1563	1563	0
494	20241119	122700	669140746	1563	1572	1572	1563	3
495	20241119	122600	669136039	1563	1563	1563	1563	0
496	20241119	122500	669136039	1563	1563	1563	1563	1
497	20241119	122400	669134476	1563	1563	1563	1563	331
498	20241119	122300	668617123	1563	1566	1566	1563	3697
499	20241119	122200	662835208	1564	1566	1566	1564	6197
500	20241119	122100	653142880	1567	1567	1567	1567	700
501	20241119	122000	652045980	1567	1568	1568	1567	844
502	20241119	121900	650722592	1567	1567	1567	1567	0
503	20241119	121800	650722592	1567	1567	1567	1567	0
504	20241119	121700	650722592	1567	1567	1567	1567	0
505	20241119	121600	650722592	1567	1567	1567	1567	1
506	20241119	121500	650721025	1573	1573	1573	1573	515
507	20241119	121400	649910930	1573	1573	1573	1573	100
508	20241119	121300	649753630	1574	1574	1574	1574	0
509	20241119	121200	649753630	1574	1574	1574	1574	0
510	20241119	121100	649753630	1574	1574	1574	1574	0
511	20241119	121000	649753630	1574	1574	1574	1574	0
512	20241119	120900	649753630	1574	1574	1574	1574	212
513	20241119	120800	649419942	1574	1574	1574	1574	0
514	20241119	120700	649419942	1574	1574	1574	1574	0
515	20241119	120600	649419942	1574	1574	1574	1574	50
516	20241119	120500	649341242	1585	1585	1585	1585	0
517	20241119	120400	649341242	1585	1585	1585	1585	0
518	20241119	120300	649341242	1585	1585	1585	1585	0
519	20241119	120200	649341242	1585	1585	1585	1585	0
520	20241119	120100	649341242	1585	1585	1585	1585	1139
521	20241119	120000	647535927	1585	1585	1585	1585	1
522	20241119	115900	647534342	1574	1585	1585	1574	2
523	20241119	115800	647531183	1585	1585	1585	1585	0
524	20241119	115700	647531183	1585	1585	1585	1585	1
525	20241119	115600	647529598	1574	1574	1574	1574	0
526	20241119	115500	647529598	1574	1576	1576	1574	1185
527	20241119	115400	645662863	1576	1576	1576	1576	0
528	20241119	115300	645662863	1576	1586	1586	1576	572
529	20241119	115200	644755681	1586	1586	1586	1586	1
530	20241119	115100	644754095	1576	1576	1576	1576	0
531	20241119	115000	644754095	1576	1576	1576	1576	23
532	20241119	114900	644717847	1576	1576	1576	1576	0
533	20241119	114800	644717847	1576	1576	1576	1576	0
534	20241119	114700	644717847	1576	1576	1576	1576	0
535	20241119	114600	644717847	1576	1576	1576	1576	18
536	20241119	114500	644689479	1586	1586	1586	1586	1000
537	20241119	114400	643103479	1586	1586	1586	1586	1
538	20241119	114300	643101893	1586	1586	1586	1586	0
539	20241119	114200	643101893	1586	1576	1586	1576	197
540	20241119	114100	642791411	1577	1578	1578	1577	421
541	20241119	114000	642127488	1578	1578	1578	1578	1
542	20241119	113900	642125910	1578	1578	1578	1578	0
543	20241119	113800	642125910	1578	1578	1578	1578	0
544	20241119	113700	642125910	1578	1578	1578	1578	1
545	20241119	113600	642124332	1578	1578	1578	1578	350
546	20241119	113500	641572032	1578	1578	1578	1578	262
547	20241119	113400	641158596	1587	1587	1587	1587	0
548	20241119	113300	641158596	1587	1578	1587	1578	9
549	20241119	113200	641144385	1587	1587	1587	1587	0
550	20241119	113100	641144385	1587	1587	1587	1587	0
551	20241119	113000	641144385	1587	1580	1587	1580	9
552	20241119	112900	641130158	1587	1587	1587	1587	27
553	20241119	112800	641087309	1587	1587	1587	1587	0
554	20241119	112700	641087309	1587	1577	1587	1577	11
555	20241119	112600	641069862	1577	1577	1577	1577	0
556	20241119	112500	641069862	1577	1577	1577	1577	1
557	20241119	112400	641068285	1587	1587	1587	1587	0
558	20241119	112300	641068285	1587	1587	1587	1587	1
559	20241119	112200	641066698	1577	1577	1577	1577	0
560	20241119	112100	641066698	1577	1577	1577	1577	0
561	20241119	112000	641066698	1577	1577	1577	1577	0
562	20241119	111900	641066698	1577	1577	1577	1577	0
563	20241119	111800	641066698	1577	1578	1578	1577	230
564	20241119	111700	640703965	1587	1587	1587	1578	1281
565	20241119	111600	638671099	1577	1577	1577	1577	0
566	20241119	111500	638671099	1577	1577	1577	1577	101
567	20241119	111400	638511822	1577	1577	1577	1577	0
568	20241119	111300	638511822	1577	1578	1578	1577	724
569	20241119	111200	637370042	1580	1582	1582	1580	1099
570	20241119	111100	635633422	1588	1588	1588	1588	10
571	20241119	111000	635617542	1589	1589	1589	1589	0
572	20241119	110900	635617542	1589	1589	1589	1589	0
573	20241119	110800	635617542	1589	1580	1589	1580	2
574	20241119	110700	635614373	1590	1590	1590	1590	0
575	20241119	110600	635614373	1590	1590	1590	1590	0
576	20241119	110500	635614373	1590	1590	1590	1590	2
577	20241119	110400	635611193	1590	1586	1590	1586	3000
578	20241119	110300	630842387	1589	1589	1589	1589	0
579	20241119	110200	630842387	1589	1589	1589	1589	0
580	20241119	110100	630842387	1589	1589	1589	1589	1
581	20241119	110000	630840798	1580	1595	1595	1576	141
582	20241119	105900	630618065	1595	1590	1597	1590	6007
583	20241119	105800	621063648	1598	1598	1598	1598	1
584	20241119	105700	621062050	1598	1598	1598	1598	110
585	20241119	105600	620886270	1598	1580	1598	1580	5000
586	20241119	105500	612981816	1580	1580	1580	1580	0
587	20241119	105400	612981816	1580	1573	1580	1566	2595
588	20241119	105300	608903616	1575	1578	1578	1575	8
589	20241119	105200	608891004	1580	1579	1580	1579	13000
590	20241119	105100	588351082	1566	1578	1579	1566	2853
591	20241119	105000	583850561	1578	1561	1578	1561	1146
592	20241119	104900	582054773	1561	1561	1561	1561	0
593	20241119	104800	582054773	1561	1561	1561	1561	4
594	20241119	104700	582048529	1561	1561	1561	1561	2200
595	20241119	104600	578614329	1561	1562	1562	1560	4182
596	20241119	104500	572085920	1561	1561	1561	1561	722
597	20241119	104400	570958878	1561	1561	1561	1561	0
598	20241119	104300	570958878	1561	1561	1561	1561	298
599	20241119	104200	570493700	1561	1561	1561	1561	0
600	20241119	104100	570493700	1561	1561	1561	1561	0
601	20241119	104000	570493700	1561	1569	1569	1560	1699
602	20241119	103900	567839341	1568	1569	1569	1568	1860
603	20241119	103800	564921495	1569	1579	1579	1569	560
604	20241119	103700	564042834	1581	1581	1581	1581	0
605	20241119	103600	564042834	1581	1581	1581	1581	130
606	20241119	103500	563837304	1581	1581	1581	1581	0
607	20241119	103400	563837304	1581	1581	1581	1581	0
608	20241119	103300	563837304	1581	1581	1581	1581	40
609	20241119	103200	563774064	1581	1581	1581	1581	1
610	20241119	103100	563772483	1581	1569	1581	1569	3073
611	20241119	103000	558923743	1560	1566	1569	1560	4744
612	20241119	102900	551517917	1580	1580	1580	1580	0
613	20241119	102800	551517917	1580	1580	1580	1580	1000
614	20241119	102700	549937917	1580	1576	1582	1561	8337
615	20241119	102600	536910298	1576	1579	1582	1576	1061
616	20241119	102500	535238136	1579	1595	1595	1579	4052
617	20241119	102400	528826838	1598	1594	1598	1590	4487
618	20241119	102300	521691037	1594	1597	1598	1594	2027
619	20241119	102200	518459470	1595	1596	1596	1595	272
620	20241119	102100	518025385	1596	1597	1597	1596	675
621	20241119	102000	516947482	1598	1599	1599	1597	1427
622	20241119	101900	514666716	1602	1602	1602	1602	300
623	20241119	101800	514186116	1603	1603	1603	1603	14
624	20241119	101700	514163674	1603	1603	1603	1603	0
625	20241119	101600	514163674	1603	1599	1603	1599	728
626	20241119	101500	512998834	1600	1600	1600	1600	2
627	20241119	101400	512995634	1603	1603	1603	1603	115
628	20241119	101300	512811289	1603	1599	1603	1599	4
629	20241119	101200	512804889	1600	1600	1600	1600	0
630	20241119	101100	512804889	1600	1600	1603	1600	420
631	20241119	101000	512132652	1600	1599	1600	1599	745
632	20241119	100900	510941296	1600	1605	1605	1599	906
633	20241119	100800	509492337	1605	1600	1605	1600	900
634	20241119	100700	508052332	1605	1605	1605	1600	70
635	20241119	100600	507939987	1608	1608	1608	1608	0
636	20241119	100500	507939987	1608	1608	1608	1599	9658
637	20241119	100400	492474696	1608	1611	1612	1608	846
638	20241119	100300	491112109	1612	1612	1612	1611	476
639	20241119	100200	490345261	1612	1612	1612	1611	287
640	20241119	100100	489882881	1611	1614	1614	1611	2596
641	20241119	100000	485694914	1614	1617	1617	1614	924
642	20241119	095900	484203569	1617	1617	1617	1614	235
643	20241119	095800	483824161	1614	1618	1618	1614	531
644	20241119	095700	482966637	1618	1615	1619	1615	340
645	20241119	095600	482416997	1615	1615	1615	1615	130
646	20241119	095500	482207047	1619	1614	1619	1614	3041
647	20241119	095400	477296170	1614	1611	1614	1611	1408
648	20241119	095300	475027066	1611	1610	1613	1610	1386
649	20241119	095200	472795602	1613	1610	1613	1610	585
650	20241119	095100	471853746	1610	1612	1615	1610	815
651	20241119	095000	470539985	1615	1615	1615	1615	11
652	20241119	094900	470522220	1616	1616	1616	1616	2
653	20241119	094800	470518988	1616	1617	1617	1616	1069
654	20241119	094700	468790416	1617	1611	1617	1610	79
655	20241119	094600	468663199	1618	1619	1619	1618	184
656	20241119	094500	468365313	1620	1620	1620	1620	299
657	20241119	094400	467880933	1622	1614	1622	1614	8562
658	20241119	094300	454017360	1614	1611	1614	1611	2270
659	20241119	094200	450356511	1611	1611	1611	1610	537
660	20241119	094100	449491424	1611	1610	1611	1610	152
661	20241119	094000	449246702	1610	1607	1610	1607	1280
662	20241119	093900	447188812	1607	1606	1607	1606	501
663	20241119	093800	446384205	1608	1607	1608	1607	20
664	20241119	093700	446352062	1598	1606	1608	1598	403
665	20241119	093600	445707243	1608	1608	1608	1608	148
666	20241119	093500	445469259	1608	1608	1608	1608	2601
667	20241119	093400	441286851	1608	1601	1608	1601	56
668	20241119	093300	441196862	1609	1607	1609	1607	2000
669	20241119	093200	437980887	1607	1601	1609	1600	1590
670	20241119	093100	435428711	1609	1609	1609	1609	0
671	20241119	093000	435428711	1609	1609	1609	1609	1006
672	20241119	092900	433810057	1609	1600	1609	1600	7
673	20241119	092800	433798848	1609	1609	1609	1609	1
674	20241119	092700	433797239	1610	1601	1610	1601	1160
675	20241119	092600	431938820	1602	1599	1602	1599	142
676	20241119	092500	431711465	1596	1600	1602	1592	1627
677	20241119	092400	429118106	1601	1600	1601	1600	1993
678	20241119	092300	425927879	1608	1608	1610	1599	418
679	20241119	092200	425259326	1610	1599	1610	1599	800
680	20241119	092100	423979030	1599	1610	1610	1599	6209
681	20241119	092000	414041688	1603	1603	1610	1603	798
682	20241119	091900	412761815	1610	1610	1611	1602	3264
683	20241119	091800	407522619	1602	1611	1611	1602	3976
684	20241119	091700	401145239	1605	1608	1608	1605	2191
685	20241119	091600	397628678	1613	1604	1614	1604	4128
686	20241119	091500	391005868	1604	1610	1619	1604	7201
687	20241119	091400	379433113	1620	1624	1624	1614	2307
688	20241119	091300	375700703	1624	1627	1627	1604	838
689	20241119	091200	374355367	1603	1619	1628	1603	4023
690	20241119	091100	367840283	1619	1599	1636	1599	10979
691	20241119	091000	350109818	1599	1606	1607	1590	24994
692	20241119	090900	310111769	1606	1629	1630	1602	29394
693	20241119	090800	262725120	1629	1630	1648	1622	43025
694	20241119	090700	192473308	1633	1610	1633	1610	36172
695	20241119	090600	133930835	1610	1615	1615	1610	1109
696	20241119	090500	132139835	1616	1615	1616	1609	6831
697	20241119	090400	121110713	1618	1604	1619	1604	14367
698	20241119	090300	97978178	1604	1602	1604	1602	4497
699	20241119	090200	90765653	1604	1600	1604	1600	5396
700	20241119	090100	82120097	1604	1596	1604	1595	13099
701	20241119	090000	61174469	1605	1605	1616	1595	36647