KissMeData/475250/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	213400	173402575	2055	2055	2055	2055	1
3	20241119	213300	173402575	2055	2055	2055	2055	0
4	20241119	213200	173402575	2055	2055	2055	2055	0
5	20241119	213100	173402575	2055	2055	2055	2055	0
6	20241119	213000	173402575	2055	2055	2055	2055	0
7	20241119	212900	173402575	2055	2055	2055	2055	0
8	20241119	212800	173402575	2055	2055	2055	2055	0
9	20241119	212700	173402575	2055	2055	2055	2055	0
10	20241119	212600	173402575	2055	2055	2055	2055	0
11	20241119	212500	173402575	2055	2055	2055	2055	0
12	20241119	212400	173402575	2055	2055	2055	2055	0
13	20241119	212300	173402575	2055	2055	2055	2055	0
14	20241119	212200	173402575	2055	2055	2055	2055	0
15	20241119	212100	173402575	2055	2055	2055	2055	0
16	20241119	212000	173402575	2055	2055	2055	2055	0
17	20241119	211900	173402575	2055	2055	2055	2055	0
18	20241119	211800	173402575	2055	2055	2055	2055	0
19	20241119	211700	173402575	2055	2055	2055	2055	0
20	20241119	211600	173402575	2055	2055	2055	2055	0
21	20241119	211500	173402575	2055	2055	2055	2055	0
22	20241119	211400	173402575	2055	2055	2055	2055	0
23	20241119	211300	173402575	2055	2055	2055	2055	0
24	20241119	211200	173402575	2055	2055	2055	2055	0
25	20241119	211100	173402575	2055	2055	2055	2055	0
26	20241119	211000	173402575	2055	2055	2055	2055	0
27	20241119	210900	173402575	2055	2055	2055	2055	0
28	20241119	210800	173402575	2055	2055	2055	2055	0
29	20241119	210700	173402575	2055	2055	2055	2055	0
30	20241119	210600	173402575	2055	2055	2055	2055	0
31	20241119	210500	173402575	2055	2055	2055	2055	0
32	20241119	210400	173402575	2055	2055	2055	2055	1
33	20241119	210300	173402575	2055	2055	2055	2055	0
34	20241119	210200	173402575	2055	2055	2055	2055	0
35	20241119	210100	173402575	2055	2055	2055	2055	0
36	20241119	210000	173402575	2055	2055	2055	2055	0
37	20241119	205900	173402575	2055	2055	2055	2055	0
38	20241119	205800	173402575	2055	2055	2055	2055	0
39	20241119	205700	173402575	2055	2055	2055	2055	0
40	20241119	205600	173402575	2055	2055	2055	2055	0
41	20241119	205500	173402575	2055	2055	2055	2055	0
42	20241119	205400	173402575	2055	2055	2055	2055	0
43	20241119	205300	173402575	2055	2055	2055	2055	0
44	20241119	205200	173402575	2055	2055	2055	2055	0
45	20241119	205100	173402575	2055	2055	2055	2055	0
46	20241119	205000	173402575	2055	2055	2055	2055	0
47	20241119	204900	173402575	2055	2055	2055	2055	0
48	20241119	204800	173402575	2055	2055	2055	2055	0
49	20241119	204700	173402575	2055	2055	2055	2055	0
50	20241119	204600	173402575	2055	2055	2055	2055	0
51	20241119	204500	173402575	2055	2055	2055	2055	0
52	20241119	204400	173402575	2055	2055	2055	2055	0
53	20241119	204300	173402575	2055	2055	2055	2055	0
54	20241119	204200	173402575	2055	2055	2055	2055	0
55	20241119	204100	173402575	2055	2055	2055	2055	0
56	20241119	204000	173402575	2055	2055	2055	2055	0
57	20241119	203900	173402575	2055	2055	2055	2055	0
58	20241119	203800	173402575	2055	2055	2055	2055	0
59	20241119	203700	173402575	2055	2055	2055	2055	0
60	20241119	203600	173402575	2055	2055	2055	2055	0
61	20241119	203500	173402575	2055	2055	2055	2055	0
62	20241119	203400	173402575	2055	2055	2055	2055	1
63	20241119	203300	173402575	2055	2055	2055	2055	0
64	20241119	203200	173402575	2055	2055	2055	2055	0
65	20241119	203100	173402575	2055	2055	2055	2055	0
66	20241119	203000	173402575	2055	2055	2055	2055	0
67	20241119	202900	173402575	2055	2055	2055	2055	0
68	20241119	202800	173402575	2055	2055	2055	2055	0
69	20241119	202700	173402575	2055	2055	2055	2055	0
70	20241119	202600	173402575	2055	2055	2055	2055	0
71	20241119	202500	173402575	2055	2055	2055	2055	0
72	20241119	202400	173402575	2055	2055	2055	2055	0
73	20241119	202300	173402575	2055	2055	2055	2055	0
74	20241119	202200	173402575	2055	2055	2055	2055	0
75	20241119	202100	173402575	2055	2055	2055	2055	0
76	20241119	202000	173402575	2055	2055	2055	2055	0
77	20241119	201900	173402575	2055	2055	2055	2055	0
78	20241119	201800	173402575	2055	2055	2055	2055	0
79	20241119	201700	173402575	2055	2055	2055	2055	0
80	20241119	201600	173402575	2055	2055	2055	2055	0
81	20241119	201500	173402575	2055	2055	2055	2055	0
82	20241119	201400	173402575	2055	2055	2055	2055	0
83	20241119	201300	173402575	2055	2055	2055	2055	0
84	20241119	201200	173402575	2055	2055	2055	2055	0
85	20241119	201100	173402575	2055	2055	2055	2055	0
86	20241119	201000	173402575	2055	2055	2055	2055	0
87	20241119	200900	173402575	2055	2055	2055	2055	0
88	20241119	200800	173402575	2055	2055	2055	2055	0
89	20241119	200700	173402575	2055	2055	2055	2055	0
90	20241119	200600	173402575	2055	2055	2055	2055	0
91	20241119	200500	173402575	2055	2055	2055	2055	0
92	20241119	200400	173402575	2055	2055	2055	2055	1
93	20241119	200300	173402575	2055	2055	2055	2055	0
94	20241119	200200	173402575	2055	2055	2055	2055	0
95	20241119	200100	173402575	2055	2055	2055	2055	0
96	20241119	200000	173402575	2055	2055	2055	2055	0
97	20241119	195900	173402575	2055	2055	2055	2055	0
98	20241119	195800	173402575	2055	2055	2055	2055	0
99	20241119	195700	173402575	2055	2055	2055	2055	0
100	20241119	195600	173402575	2055	2055	2055	2055	0
101	20241119	195500	173402575	2055	2055	2055	2055	0
102	20241119	195400	173402575	2055	2055	2055	2055	0
103	20241119	195300	173402575	2055	2055	2055	2055	0
104	20241119	195200	173402575	2055	2055	2055	2055	0
105	20241119	195100	173402575	2055	2055	2055	2055	0
106	20241119	195000	173402575	2055	2055	2055	2055	0
107	20241119	194900	173402575	2055	2055	2055	2055	0
108	20241119	194800	173402575	2055	2055	2055	2055	0
109	20241119	194700	173402575	2055	2055	2055	2055	0
110	20241119	194600	173402575	2055	2055	2055	2055	0
111	20241119	194500	173402575	2055	2055	2055	2055	0
112	20241119	194400	173402575	2055	2055	2055	2055	0
113	20241119	194300	173402575	2055	2055	2055	2055	0
114	20241119	194200	173402575	2055	2055	2055	2055	0
115	20241119	194100	173402575	2055	2055	2055	2055	0
116	20241119	194000	173402575	2055	2055	2055	2055	0
117	20241119	193900	173402575	2055	2055	2055	2055	0
118	20241119	193800	173402575	2055	2055	2055	2055	0
119	20241119	193700	173402575	2055	2055	2055	2055	0
120	20241119	193600	173402575	2055	2055	2055	2055	0
121	20241119	193500	173402575	2055	2055	2055	2055	0
122	20241119	193400	173402575	2055	2055	2055	2055	1
123	20241119	193300	173402575	2055	2055	2055	2055	0
124	20241119	193200	173402575	2055	2055	2055	2055	0
125	20241119	193100	173402575	2055	2055	2055	2055	0
126	20241119	193000	173402575	2055	2055	2055	2055	0
127	20241119	192900	173402575	2055	2055	2055	2055	0
128	20241119	192800	173402575	2055	2055	2055	2055	0
129	20241119	192700	173402575	2055	2055	2055	2055	0
130	20241119	192600	173402575	2055	2055	2055	2055	0
131	20241119	192500	173402575	2055	2055	2055	2055	0
132	20241119	192400	173402575	2055	2055	2055	2055	0
133	20241119	192300	173402575	2055	2055	2055	2055	0
134	20241119	192200	173402575	2055	2055	2055	2055	0
135	20241119	192100	173402575	2055	2055	2055	2055	0
136	20241119	192000	173402575	2055	2055	2055	2055	0
137	20241119	191900	173402575	2055	2055	2055	2055	0
138	20241119	191800	173402575	2055	2055	2055	2055	0
139	20241119	191700	173402575	2055	2055	2055	2055	0
140	20241119	191600	173402575	2055	2055	2055	2055	0
141	20241119	191500	173402575	2055	2055	2055	2055	0
142	20241119	191400	173402575	2055	2055	2055	2055	0
143	20241119	191300	173402575	2055	2055	2055	2055	0
144	20241119	191200	173402575	2055	2055	2055	2055	0
145	20241119	191100	173402575	2055	2055	2055	2055	0
146	20241119	191000	173402575	2055	2055	2055	2055	0
147	20241119	190900	173402575	2055	2055	2055	2055	0
148	20241119	190800	173402575	2055	2055	2055	2055	0
149	20241119	190700	173402575	2055	2055	2055	2055	0
150	20241119	190600	173402575	2055	2055	2055	2055	0
151	20241119	190500	173402575	2055	2055	2055	2055	0
152	20241119	190400	173402575	2055	2055	2055	2055	1
153	20241119	190300	173402575	2055	2055	2055	2055	0
154	20241119	190200	173402575	2055	2055	2055	2055	0
155	20241119	190100	173402575	2055	2055	2055	2055	0
156	20241119	190000	173402575	2055	2055	2055	2055	0
157	20241119	185900	173402575	2055	2055	2055	2055	0
158	20241119	185800	173402575	2055	2055	2055	2055	0
159	20241119	185700	173402575	2055	2055	2055	2055	0
160	20241119	185600	173402575	2055	2055	2055	2055	0
161	20241119	185500	173402575	2055	2055	2055	2055	0
162	20241119	185400	173402575	2055	2055	2055	2055	0
163	20241119	185300	173402575	2055	2055	2055	2055	0
164	20241119	185200	173402575	2055	2055	2055	2055	0
165	20241119	185100	173402575	2055	2055	2055	2055	0
166	20241119	185000	173402575	2055	2055	2055	2055	0
167	20241119	184900	173402575	2055	2055	2055	2055	0
168	20241119	184800	173402575	2055	2055	2055	2055	0
169	20241119	184700	173402575	2055	2055	2055	2055	0
170	20241119	184600	173402575	2055	2055	2055	2055	0
171	20241119	184500	173402575	2055	2055	2055	2055	0
172	20241119	184400	173402575	2055	2055	2055	2055	0
173	20241119	184300	173402575	2055	2055	2055	2055	0
174	20241119	184200	173402575	2055	2055	2055	2055	0
175	20241119	184100	173402575	2055	2055	2055	2055	0
176	20241119	184000	173402575	2055	2055	2055	2055	0
177	20241119	183900	173402575	2055	2055	2055	2055	0
178	20241119	183800	173402575	2055	2055	2055	2055	0
179	20241119	183700	173402575	2055	2055	2055	2055	0
180	20241119	183600	173402575	2055	2055	2055	2055	0
181	20241119	183500	173402575	2055	2055	2055	2055	0
182	20241119	183400	173402575	2055	2055	2055	2055	1
183	20241119	183300	173402575	2055	2055	2055	2055	0
184	20241119	183200	173402575	2055	2055	2055	2055	0
185	20241119	183100	173402575	2055	2055	2055	2055	0
186	20241119	183000	173402575	2055	2055	2055	2055	0
187	20241119	182900	173402575	2055	2055	2055	2055	0
188	20241119	182800	173402575	2055	2055	2055	2055	0
189	20241119	182700	173402575	2055	2055	2055	2055	0
190	20241119	182600	173402575	2055	2055	2055	2055	0
191	20241119	182500	173402575	2055	2055	2055	2055	0
192	20241119	182400	173402575	2055	2055	2055	2055	0
193	20241119	182300	173402575	2055	2055	2055	2055	0
194	20241119	182200	173402575	2055	2055	2055	2055	0
195	20241119	182100	173402575	2055	2055	2055	2055	0
196	20241119	182000	173402575	2055	2055	2055	2055	0
197	20241119	181900	173402575	2055	2055	2055	2055	0
198	20241119	181800	173402575	2055	2055	2055	2055	0
199	20241119	181700	173402575	2055	2055	2055	2055	0
200	20241119	181600	173402575	2055	2055	2055	2055	0
201	20241119	181500	173402575	2055	2055	2055	2055	0
202	20241119	181400	173402575	2055	2055	2055	2055	0
203	20241119	181300	173402575	2055	2055	2055	2055	0
204	20241119	181200	173402575	2055	2055	2055	2055	0
205	20241119	181100	173402575	2055	2055	2055	2055	0
206	20241119	181000	173402575	2055	2055	2055	2055	0
207	20241119	180900	173402575	2055	2055	2055	2055	0
208	20241119	180800	173402575	2055	2055	2055	2055	0
209	20241119	180700	173402575	2055	2055	2055	2055	0
210	20241119	180600	173402575	2055	2055	2055	2055	0
211	20241119	180500	173402575	2055	2055	2055	2055	0
212	20241119	180400	173402575	2055	2055	2055	2055	1
213	20241119	180300	173402575	2055	2055	2055	2055	0
214	20241119	180200	173402575	2055	2055	2055	2055	0
215	20241119	180100	173402575	2055	2055	2055	2055	0
216	20241119	180000	173402575	2055	2055	2055	2055	0
217	20241119	175900	173402575	2055	2055	2055	2055	0
218	20241119	175800	173402575	2055	2055	2055	2055	0
219	20241119	175700	173402575	2055	2055	2055	2055	0
220	20241119	175600	173402575	2055	2055	2055	2055	0
221	20241119	175500	173402575	2055	2055	2055	2055	0
222	20241119	175400	173402575	2055	2055	2055	2055	0
223	20241119	175300	173402575	2055	2055	2055	2055	0
224	20241119	175200	173402575	2055	2055	2055	2055	0
225	20241119	175100	173402575	2055	2055	2055	2055	0
226	20241119	175000	173402575	2055	2055	2055	2055	0
227	20241119	174900	173402575	2055	2055	2055	2055	0
228	20241119	174800	173402575	2055	2055	2055	2055	0
229	20241119	174700	173402575	2055	2055	2055	2055	0
230	20241119	174600	173402575	2055	2055	2055	2055	0
231	20241119	174500	173402575	2055	2055	2055	2055	0
232	20241119	174400	173402575	2055	2055	2055	2055	0
233	20241119	174300	173402575	2055	2055	2055	2055	0
234	20241119	174200	173402575	2055	2055	2055	2055	0
235	20241119	174100	173402575	2055	2055	2055	2055	0
236	20241119	174000	173402575	2055	2055	2055	2055	0
237	20241119	173900	173402575	2055	2055	2055	2055	0
238	20241119	173800	173402575	2055	2055	2055	2055	0
239	20241119	173700	173402575	2055	2055	2055	2055	0
240	20241119	173600	173402575	2055	2055	2055	2055	0
241	20241119	173500	173402575	2055	2055	2055	2055	0
242	20241119	173400	173402575	2055	2055	2055	2055	1
243	20241119	173300	173402575	2055	2055	2055	2055	0
244	20241119	173200	173402575	2055	2055	2055	2055	0
245	20241119	173100	173402575	2055	2055	2055	2055	0
246	20241119	173000	173402575	2055	2055	2055	2055	0
247	20241119	172900	173402575	2055	2055	2055	2055	0
248	20241119	172800	173402575	2055	2055	2055	2055	0
249	20241119	172700	173402575	2055	2055	2055	2055	0
250	20241119	172600	173402575	2055	2055	2055	2055	0
251	20241119	172500	173402575	2055	2055	2055	2055	0
252	20241119	172400	173402575	2055	2055	2055	2055	0
253	20241119	172300	173402575	2055	2055	2055	2055	0
254	20241119	172200	173402575	2055	2055	2055	2055	0
255	20241119	172100	173402575	2055	2055	2055	2055	0
256	20241119	172000	173402575	2055	2055	2055	2055	0
257	20241119	171900	173402575	2055	2055	2055	2055	0
258	20241119	171800	173402575	2055	2055	2055	2055	0
259	20241119	171700	173402575	2055	2055	2055	2055	0
260	20241119	171600	173402575	2055	2055	2055	2055	0
261	20241119	171500	173402575	2055	2055	2055	2055	0
262	20241119	171400	173402575	2055	2055	2055	2055	0
263	20241119	171300	173402575	2055	2055	2055	2055	0
264	20241119	171200	173402575	2055	2055	2055	2055	0
265	20241119	171100	173402575	2055	2055	2055	2055	0
266	20241119	171000	173402575	2055	2055	2055	2055	0
267	20241119	170900	173402575	2055	2055	2055	2055	0
268	20241119	170800	173402575	2055	2055	2055	2055	0
269	20241119	170700	173402575	2055	2055	2055	2055	0
270	20241119	170600	173402575	2055	2055	2055	2055	0
271	20241119	170500	173402575	2055	2055	2055	2055	0
272	20241119	170400	173402575	2055	2055	2055	2055	1
273	20241119	170300	173402575	2055	2055	2055	2055	0
274	20241119	170200	173402575	2055	2055	2055	2055	0
275	20241119	170100	173402575	2055	2055	2055	2055	0
276	20241119	170000	173402575	2055	2055	2055	2055	0
277	20241119	165900	173402575	2055	2055	2055	2055	0
278	20241119	165800	173402575	2055	2055	2055	2055	0
279	20241119	165700	173402575	2055	2055	2055	2055	0
280	20241119	165600	173402575	2055	2055	2055	2055	0
281	20241119	165500	173402575	2055	2055	2055	2055	0
282	20241119	165400	173402575	2055	2055	2055	2055	0
283	20241119	165300	173402575	2055	2055	2055	2055	0
284	20241119	165200	173402575	2055	2055	2055	2055	0
285	20241119	165100	173402575	2055	2055	2055	2055	0
286	20241119	165000	173402575	2055	2055	2055	2055	0
287	20241119	164900	173402575	2055	2055	2055	2055	0
288	20241119	164800	173402575	2055	2055	2055	2055	0
289	20241119	164700	173402575	2055	2055	2055	2055	0
290	20241119	164600	173402575	2055	2055	2055	2055	0
291	20241119	164500	173402575	2055	2055	2055	2055	0
292	20241119	164400	173402575	2055	2055	2055	2055	0
293	20241119	164300	173402575	2055	2055	2055	2055	0
294	20241119	164200	173402575	2055	2055	2055	2055	0
295	20241119	164100	173402575	2055	2055	2055	2055	0
296	20241119	164000	173402575	2055	2055	2055	2055	0
297	20241119	163900	173402575	2055	2055	2055	2055	0
298	20241119	163800	173402575	2055	2055	2055	2055	0
299	20241119	163700	173402575	2055	2055	2055	2055	0
300	20241119	163600	173402575	2055	2055	2055	2055	0
301	20241119	163500	173402575	2055	2055	2055	2055	0
302	20241119	163400	173402575	2055	2055	2055	2055	1
303	20241119	163300	173402575	2055	2055	2055	2055	0
304	20241119	163200	173402575	2055	2055	2055	2055	0
305	20241119	163100	173402575	2055	2055	2055	2055	0
306	20241119	163000	173402575	2055	2055	2055	2055	0
307	20241119	162900	173402575	2055	2055	2055	2055	0
308	20241119	162800	173402575	2055	2055	2055	2055	0
309	20241119	162700	173402575	2055	2055	2055	2055	0
310	20241119	162600	173402575	2055	2055	2055	2055	0
311	20241119	162500	173402575	2055	2055	2055	2055	0
312	20241119	162400	173402575	2055	2055	2055	2055	0
313	20241119	162300	173402575	2055	2055	2055	2055	0
314	20241119	162200	173402575	2055	2055	2055	2055	0
315	20241119	162100	173402575	2055	2055	2055	2055	0
316	20241119	162000	173402575	2055	2055	2055	2055	0
317	20241119	161900	173402575	2055	2055	2055	2055	0
318	20241119	161800	173402575	2055	2055	2055	2055	0
319	20241119	161700	173402575	2055	2055	2055	2055	0
320	20241119	161600	173402575	2055	2055	2055	2055	0
321	20241119	161500	173402575	2055	2055	2055	2055	0
322	20241119	161400	173402575	2055	2055	2055	2055	0
323	20241119	161300	173402575	2055	2055	2055	2055	0
324	20241119	161200	173402575	2055	2055	2055	2055	0
325	20241119	161100	173402575	2055	2055	2055	2055	0
326	20241119	161000	173402575	2055	2055	2055	2055	0
327	20241119	160900	173402575	2055	2055	2055	2055	0
328	20241119	160800	173402575	2055	2055	2055	2055	0
329	20241119	160700	173402575	2055	2055	2055	2055	0
330	20241119	160600	173402575	2055	2055	2055	2055	0
331	20241119	160500	173402575	2055	2055	2055	2055	0
332	20241119	160400	173402575	2055	2055	2055	2055	1
333	20241119	160300	173402575	2055	2055	2055	2055	0
334	20241119	160200	173402575	2055	2055	2055	2055	0
335	20241119	160100	173402575	2055	2055	2055	2055	0
336	20241119	160000	173402575	2055	2055	2055	2055	0
337	20241119	155900	173402575	2055	2055	2055	2055	0
338	20241119	155800	173402575	2055	2055	2055	2055	0
339	20241119	155700	173402575	2055	2055	2055	2055	0
340	20241119	155600	173402575	2055	2055	2055	2055	0
341	20241119	155500	173402575	2055	2055	2055	2055	0
342	20241119	155400	173402575	2055	2055	2055	2055	0
343	20241119	155300	173402575	2055	2055	2055	2055	0
344	20241119	155200	173402575	2055	2055	2055	2055	0
345	20241119	155100	173402575	2055	2055	2055	2055	0
346	20241119	155000	173402575	2055	2055	2055	2055	0
347	20241119	154900	173402575	2055	2055	2055	2055	0
348	20241119	154800	173402575	2055	2055	2055	2055	0
349	20241119	154700	173402575	2055	2055	2055	2055	0
350	20241119	154600	173402575	2055	2055	2055	2055	0
351	20241119	154500	173402575	2055	2055	2055	2055	0
352	20241119	154400	173402575	2055	2055	2055	2055	0
353	20241119	154300	173402575	2055	2055	2055	2055	0
354	20241119	154200	173402575	2055	2055	2055	2055	0
355	20241119	154100	173402575	2055	2055	2055	2055	0
356	20241119	154000	173402575	2055	2055	2055	2055	0
357	20241119	153900	173402575	2055	2055	2055	2055	0
358	20241119	153800	173402575	2055	2055	2055	2055	0
359	20241119	153700	173402575	2055	2055	2055	2055	0
360	20241119	153600	173402575	2055	2055	2055	2055	0
361	20241119	153500	173402575	2055	2055	2055	2055	0
362	20241119	153400	173402575	2055	2055	2055	2055	1
363	20241119	153300	173402575	2055	2055	2055	2055	0
364	20241119	153200	173402575	2055	2055	2055	2055	0
365	20241119	153100	173402575	2055	2055	2055	2055	0
366	20241119	153000	173402575	2055	2055	2055	2055	0
367	20241119	152900	173402575	2055	2055	2055	2055	0
368	20241119	152800	173402575	2055	2055	2055	2055	0
369	20241119	152700	173402575	2055	2055	2055	2055	0
370	20241119	152600	173402575	2055	2055	2055	2055	0
371	20241119	152500	173402575	2055	2055	2055	2055	0
372	20241119	152400	173402575	2055	2055	2055	2055	0
373	20241119	152300	173402575	2055	2055	2055	2055	0
374	20241119	152200	173402575	2055	2055	2055	2055	0
375	20241119	152100	173402575	2055	2055	2055	2055	0
376	20241119	152000	173402575	2055	2055	2055	2055	0
377	20241119	151900	173402575	2055	2055	2055	2055	0
378	20241119	151800	173402575	2055	2055	2055	2055	1
379	20241119	151700	173400520	2050	2050	2050	2050	158
380	20241119	151600	173076620	2050	2050	2050	2050	0
381	20241119	151500	173076620	2050	2050	2050	2050	0
382	20241119	151400	173076620	2050	2050	2050	2050	0
383	20241119	151300	173076620	2050	2050	2050	2050	0
384	20241119	151200	173076620	2050	2050	2050	2050	0
385	20241119	151100	173076620	2050	2050	2050	2050	0
386	20241119	151000	173076620	2050	2050	2050	2050	0
387	20241119	150900	173076620	2050	2050	2050	2050	0
388	20241119	150800	173076620	2050	2050	2050	2050	0
389	20241119	150700	173076620	2050	2050	2050	2050	0
390	20241119	150600	173076620	2050	2050	2050	2050	0
391	20241119	150500	173076620	2050	2050	2050	2050	0
392	20241119	150400	173076620	2050	2050	2050	2050	0
393	20241119	150300	173076620	2050	2050	2050	2050	0
394	20241119	150200	173076620	2050	2050	2050	2050	2195
395	20241119	150100	168576870	2055	2055	2055	2055	0
396	20241119	150000	168576870	2055	2055	2055	2055	0
397	20241119	145900	168576870	2055	2055	2055	2055	0
398	20241119	145800	168576870	2055	2055	2055	2055	0
399	20241119	145700	168576870	2055	2055	2055	2055	0
400	20241119	145600	168576870	2055	2055	2055	2055	0
401	20241119	145500	168576870	2055	2055	2055	2055	0
402	20241119	145400	168576870	2055	2055	2055	2055	0
403	20241119	145300	168576870	2055	2055	2055	2055	0
404	20241119	145200	168576870	2055	2055	2055	2055	0
405	20241119	145100	168576870	2055	2055	2055	2055	0
406	20241119	145000	168576870	2055	2055	2055	2055	0
407	20241119	144900	168576870	2055	2055	2055	2055	228
408	20241119	144800	168108330	2060	2060	2060	2060	0
409	20241119	144700	168108330	2060	2060	2060	2060	0
410	20241119	144600	168108330	2060	2060	2060	2060	0
411	20241119	144500	168108330	2060	2060	2060	2060	0
412	20241119	144400	168108330	2060	2060	2060	2060	0
413	20241119	144300	168108330	2060	2060	2060	2060	0
414	20241119	144200	168108330	2060	2060	2060	2060	0
415	20241119	144100	168108330	2060	2060	2060	2060	0
416	20241119	144000	168108330	2060	2060	2060	2060	0
417	20241119	143900	168108330	2060	2060	2060	2060	0
418	20241119	143800	168108330	2060	2060	2060	2060	0
419	20241119	143700	168108330	2060	2060	2060	2060	0
420	20241119	143600	168108330	2060	2060	2060	2060	0
421	20241119	143500	168108330	2060	2060	2060	2060	0
422	20241119	143400	168108330	2060	2060	2060	2060	0
423	20241119	143300	168108330	2060	2060	2060	2060	0
424	20241119	143200	168108330	2060	2060	2060	2060	0
425	20241119	143100	168108330	2060	2060	2060	2060	0
426	20241119	143000	168108330	2060	2060	2060	2060	0
427	20241119	142900	168108330	2060	2060	2060	2060	0
428	20241119	142800	168108330	2060	2060	2060	2060	0
429	20241119	142700	168108330	2060	2060	2060	2060	0
430	20241119	142600	168108330	2060	2060	2060	2060	0
431	20241119	142500	168108330	2060	2060	2060	2060	0
432	20241119	142400	168108330	2060	2060	2060	2060	0
433	20241119	142300	168108330	2060	2060	2060	2060	0
434	20241119	142200	168108330	2060	2060	2060	2060	69
435	20241119	142100	167966190	2055	2055	2055	2055	0
436	20241119	142000	167966190	2055	2055	2055	2055	0
437	20241119	141900	167966190	2055	2055	2055	2055	0
438	20241119	141800	167966190	2055	2055	2055	2055	0
439	20241119	141700	167966190	2055	2055	2055	2055	0
440	20241119	141600	167966190	2055	2055	2055	2055	0
441	20241119	141500	167966190	2055	2055	2055	2055	0
442	20241119	141400	167966190	2055	2055	2055	2055	0
443	20241119	141300	167966190	2055	2055	2055	2055	0
444	20241119	141200	167966190	2055	2055	2055	2055	0
445	20241119	141100	167966190	2055	2055	2055	2055	0
446	20241119	141000	167966190	2055	2055	2055	2055	0
447	20241119	140900	167966190	2055	2055	2055	2055	0
448	20241119	140800	167966190	2055	2055	2055	2055	0
449	20241119	140700	167966190	2055	2055	2055	2055	0
450	20241119	140600	167966190	2055	2055	2055	2055	0
451	20241119	140500	167966190	2055	2055	2055	2055	0
452	20241119	140400	167966190	2055	2055	2055	2055	0
453	20241119	140300	167966190	2055	2055	2055	2055	4
454	20241119	140200	167957970	2055	2055	2055	2055	0
455	20241119	140100	167957970	2055	2055	2055	2055	0
456	20241119	140000	167957970	2055	2055	2055	2055	1000
457	20241119	135900	165902970	2060	2060	2060	2060	0
458	20241119	135800	165902970	2060	2060	2060	2060	0
459	20241119	135700	165902970	2060	2060	2060	2060	0
460	20241119	135600	165902970	2060	2060	2060	2060	0
461	20241119	135500	165902970	2060	2060	2060	2060	0
462	20241119	135400	165902970	2060	2060	2060	2060	0
463	20241119	135300	165902970	2060	2060	2060	2060	0
464	20241119	135200	165902970	2060	2060	2060	2060	0
465	20241119	135100	165902970	2060	2060	2060	2060	20
466	20241119	135000	165861770	2055	2055	2055	2055	937
467	20241119	134900	163936235	2055	2055	2055	2055	700
468	20241119	134800	162497735	2055	2055	2055	2055	0
469	20241119	134700	162497735	2055	2055	2055	2055	0
470	20241119	134600	162497735	2055	2055	2055	2055	0
471	20241119	134500	162497735	2055	2055	2055	2055	0
472	20241119	134400	162497735	2055	2055	2055	2055	0
473	20241119	134300	162497735	2055	2055	2055	2055	0
474	20241119	134200	162497735	2055	2055	2055	2055	0
475	20241119	134100	162497735	2055	2055	2055	2055	0
476	20241119	134000	162497735	2055	2055	2055	2055	0
477	20241119	133900	162497735	2055	2055	2055	2055	0
478	20241119	133800	162497735	2055	2055	2055	2055	0
479	20241119	133700	162497735	2055	2055	2055	2055	200
480	20241119	133600	162086735	2055	2055	2055	2055	0
481	20241119	133500	162086735	2055	2055	2055	2055	0
482	20241119	133400	162086735	2055	2055	2055	2055	0
483	20241119	133300	162086735	2055	2055	2055	2055	0
484	20241119	133200	162086735	2055	2055	2055	2055	0
485	20241119	133100	162086735	2055	2055	2055	2055	0
486	20241119	133000	162086735	2055	2055	2055	2055	0
487	20241119	132900	162086735	2055	2055	2055	2055	0
488	20241119	132800	162086735	2055	2055	2055	2055	0
489	20241119	132700	162086735	2055	2055	2055	2055	0
490	20241119	132600	162086735	2055	2055	2055	2055	0
491	20241119	132500	162086735	2055	2055	2055	2055	0
492	20241119	132400	162086735	2055	2055	2055	2055	0
493	20241119	132300	162086735	2055	2055	2055	2055	0
494	20241119	132200	162086735	2055	2055	2055	2055	0
495	20241119	132100	162086735	2055	2055	2055	2055	0
496	20241119	132000	162086735	2055	2055	2055	2055	100
497	20241119	131900	161881235	2055	2055	2055	2055	0
498	20241119	131800	161881235	2055	2055	2055	2055	0
499	20241119	131700	161881235	2055	2055	2055	2055	148
500	20241119	131600	161577095	2055	2055	2055	2055	0
501	20241119	131500	161577095	2055	2055	2055	2055	0
502	20241119	131400	161577095	2055	2055	2055	2055	0
503	20241119	131300	161577095	2055	2055	2055	2055	0
504	20241119	131200	161577095	2055	2055	2055	2055	3
505	20241119	131100	161570930	2055	2055	2055	2055	0
506	20241119	131000	161570930	2055	2055	2055	2055	0
507	20241119	130900	161570930	2055	2055	2055	2055	0
508	20241119	130800	161570930	2055	2055	2055	2055	0
509	20241119	130700	161570930	2055	2055	2055	2055	0
510	20241119	130600	161570930	2055	2055	2055	2055	0
511	20241119	130500	161570930	2055	2055	2055	2055	100
512	20241119	130400	161365430	2055	2055	2055	2055	10
513	20241119	130300	161344880	2050	2050	2050	2050	1858
514	20241119	130200	157535980	2050	2050	2050	2050	0
515	20241119	130100	157535980	2050	2050	2050	2050	0
516	20241119	130000	157535980	2050	2050	2050	2050	0
517	20241119	125900	157535980	2050	2045	2050	2045	100
518	20241119	125800	157331195	2040	2040	2040	2040	0
519	20241119	125700	157331195	2040	2040	2040	2040	0
520	20241119	125600	157331195	2040	2040	2040	2040	0
521	20241119	125500	157331195	2040	2040	2040	2040	0
522	20241119	125400	157331195	2040	2040	2040	2040	0
523	20241119	125300	157331195	2040	2040	2040	2040	0
524	20241119	125200	157331195	2040	2040	2040	2040	0
525	20241119	125100	157331195	2040	2040	2040	2040	0
526	20241119	125000	157331195	2040	2040	2040	2040	0
527	20241119	124900	157331195	2040	2040	2040	2040	0
528	20241119	124800	157331195	2040	2040	2040	2040	0
529	20241119	124700	157331195	2040	2040	2040	2040	0
530	20241119	124600	157331195	2040	2040	2040	2040	0
531	20241119	124500	157331195	2040	2040	2040	2040	0
532	20241119	124400	157331195	2040	2040	2040	2040	0
533	20241119	124300	157331195	2040	2040	2040	2040	0
534	20241119	124200	157331195	2040	2040	2040	2040	0
535	20241119	124100	157331195	2040	2040	2040	2035	477
536	20241119	124000	156358300	2045	2045	2045	2045	0
537	20241119	123900	156358300	2045	2045	2045	2045	0
538	20241119	123800	156358300	2045	2045	2045	2045	0
539	20241119	123700	156358300	2045	2045	2045	2045	0
540	20241119	123600	156358300	2045	2045	2045	2045	0
541	20241119	123500	156358300	2045	2045	2045	2045	0
542	20241119	123400	156358300	2045	2045	2045	2045	0
543	20241119	123300	156358300	2045	2045	2045	2045	0
544	20241119	123200	156358300	2045	2045	2045	2045	0
545	20241119	123100	156358300	2045	2045	2045	2045	0
546	20241119	123000	156358300	2045	2045	2045	2045	0
547	20241119	122900	156358300	2045	2045	2045	2045	0
548	20241119	122800	156358300	2045	2045	2045	2045	0
549	20241119	122700	156358300	2045	2045	2045	2045	0
550	20241119	122600	156358300	2045	2045	2045	2045	0
551	20241119	122500	156358300	2045	2045	2045	2045	0
552	20241119	122400	156358300	2045	2045	2045	2045	214
553	20241119	122300	155920670	2045	2045	2045	2045	0
554	20241119	122200	155920670	2045	2045	2045	2045	0
555	20241119	122100	155920670	2045	2045	2045	2045	0
556	20241119	122000	155920670	2045	2045	2045	2045	0
557	20241119	121900	155920670	2045	2045	2045	2045	0
558	20241119	121800	155920670	2045	2045	2045	2045	0
559	20241119	121700	155920670	2045	2045	2045	2045	0
560	20241119	121600	155920670	2045	2045	2045	2045	0
561	20241119	121500	155920670	2045	2045	2045	2045	200
562	20241119	121400	155511670	2035	2035	2035	2035	0
563	20241119	121300	155511670	2035	2035	2035	2035	0
564	20241119	121200	155511670	2035	2035	2035	2035	0
565	20241119	121100	155511670	2035	2035	2035	2035	0
566	20241119	121000	155511670	2035	2035	2035	2035	0
567	20241119	120900	155511670	2035	2035	2035	2035	0
568	20241119	120800	155511670	2035	2035	2035	2035	0
569	20241119	120700	155511670	2035	2035	2035	2035	0
570	20241119	120600	155511670	2035	2035	2035	2035	0
571	20241119	120500	155511670	2035	2035	2035	2035	0
572	20241119	120400	155511670	2035	2035	2035	2035	2
573	20241119	120300	155507600	2035	2035	2035	2035	0
574	20241119	120200	155507600	2035	2035	2035	2035	22
575	20241119	120100	155462830	2045	2045	2045	2045	0
576	20241119	120000	155462830	2045	2045	2045	2045	0
577	20241119	115900	155462830	2045	2045	2045	2045	0
578	20241119	115800	155462830	2045	2045	2045	2045	0
579	20241119	115700	155462830	2045	2045	2045	2045	0
580	20241119	115600	155462830	2045	2045	2045	2045	0
581	20241119	115500	155462830	2045	2045	2045	2045	0
582	20241119	115400	155462830	2045	2045	2045	2045	0
583	20241119	115300	155462830	2045	2045	2045	2045	0
584	20241119	115200	155462830	2045	2045	2045	2045	0
585	20241119	115100	155462830	2045	2045	2045	2045	0
586	20241119	115000	155462830	2045	2045	2045	2045	0
587	20241119	114900	155462830	2045	2045	2045	2045	0
588	20241119	114800	155462830	2045	2045	2045	2045	0
589	20241119	114700	155462830	2045	2045	2045	2045	0
590	20241119	114600	155462830	2045	2045	2045	2045	0
591	20241119	114500	155462830	2045	2045	2045	2045	0
592	20241119	114400	155462830	2045	2045	2045	2045	0
593	20241119	114300	155462830	2045	2045	2045	2045	0
594	20241119	114200	155462830	2045	2045	2045	2045	0
595	20241119	114100	155462830	2045	2045	2045	2045	0
596	20241119	114000	155462830	2045	2045	2045	2045	0
597	20241119	113900	155462830	2045	2045	2045	2045	0
598	20241119	113800	155462830	2045	2045	2045	2045	0
599	20241119	113700	155462830	2045	2045	2045	2045	0
600	20241119	113600	155462830	2045	2045	2045	2045	0
601	20241119	113500	155462830	2045	2045	2045	2045	0
602	20241119	113400	155462830	2045	2045	2045	2045	0
603	20241119	113300	155462830	2045	2045	2045	2045	0
604	20241119	113200	155462830	2045	2045	2045	2045	0
605	20241119	113100	155462830	2045	2045	2045	2045	0
606	20241119	113000	155462830	2045	2045	2045	2045	0
607	20241119	112900	155462830	2045	2045	2045	2045	0
608	20241119	112800	155462830	2045	2045	2045	2045	0
609	20241119	112700	155462830	2045	2045	2045	2045	0
610	20241119	112600	155462830	2045	2045	2045	2045	0
611	20241119	112500	155462830	2045	2045	2045	2045	0
612	20241119	112400	155462830	2045	2045	2045	2045	0
613	20241119	112300	155462830	2045	2045	2045	2045	0
614	20241119	112200	155462830	2045	2045	2045	2045	0
615	20241119	112100	155462830	2045	2045	2045	2045	0
616	20241119	112000	155462830	2045	2045	2045	2045	0
617	20241119	111900	155462830	2045	2045	2045	2045	0
618	20241119	111800	155462830	2045	2045	2045	2045	0
619	20241119	111700	155462830	2045	2045	2045	2045	0
620	20241119	111600	155462830	2045	2045	2045	2045	25
621	20241119	111500	155411705	2045	2045	2045	2045	0
622	20241119	111400	155411705	2045	2045	2045	2045	1
623	20241119	111300	155409660	2035	2035	2035	2035	0
624	20241119	111200	155409660	2035	2035	2035	2035	0
625	20241119	111100	155409660	2035	2035	2035	2035	0
626	20241119	111000	155409660	2035	2035	2035	2035	0
627	20241119	110900	155409660	2035	2035	2035	2035	0
628	20241119	110800	155409660	2035	2035	2035	2035	0
629	20241119	110700	155409660	2035	2035	2035	2035	2000
630	20241119	110600	151339660	2035	2035	2035	2035	3
631	20241119	110500	151333555	2045	2045	2045	2045	0
632	20241119	110400	151333555	2045	2045	2045	2045	0
633	20241119	110300	151333555	2045	2045	2045	2045	0
634	20241119	110200	151333555	2045	2045	2045	2045	0
635	20241119	110100	151333555	2045	2045	2045	2045	0
636	20241119	110000	151333555	2045	2045	2045	2045	55
637	20241119	105900	151221080	2045	2045	2045	2045	9
638	20241119	105800	151202675	2050	2050	2050	2050	1
639	20241119	105700	151200625	2020	2040	2040	2020	33869
640	20241119	105600	82729505	2040	2045	2045	2025	26739
641	20241119	105500	28435865	2050	2050	2050	2050	0
642	20241119	105400	28435865	2050	2050	2050	2050	0
643	20241119	105300	28435865	2050	2050	2050	2050	0
644	20241119	105200	28435865	2050	2050	2050	2050	0
645	20241119	105100	28435865	2050	2050	2050	2050	0
646	20241119	105000	28435865	2050	2050	2050	2050	0
647	20241119	104900	28435865	2050	2050	2050	2050	0
648	20241119	104800	28435865	2050	2050	2050	2050	97
649	20241119	104700	28237015	2050	2050	2050	2050	0
650	20241119	104600	28237015	2050	2050	2050	2050	0
651	20241119	104500	28237015	2050	2050	2050	2050	40
652	20241119	104400	28155015	2045	2045	2045	2045	4
653	20241119	104300	28146835	2050	2050	2050	2050	0
654	20241119	104200	28146835	2050	2050	2050	2050	0
655	20241119	104100	28146835	2050	2050	2050	2050	0
656	20241119	104000	28146835	2050	2050	2050	2050	200
657	20241119	103900	27736835	2050	2050	2050	2050	200
658	20241119	103800	27326835	2050	2050	2050	2050	100
659	20241119	103700	27121835	2050	2050	2050	2050	100
660	20241119	103600	26916835	2050	2050	2050	2050	0
661	20241119	103500	26916835	2050	2050	2050	2050	0
662	20241119	103400	26916835	2050	2050	2050	2050	0
663	20241119	103300	26916835	2050	2050	2050	2050	5
664	20241119	103200	26906585	2050	2050	2050	2050	210
665	20241119	103100	26476085	2050	2050	2050	2050	200
666	20241119	103000	26066085	2050	2050	2050	2050	0
667	20241119	102900	26066085	2050	2050	2050	2050	0
668	20241119	102800	26066085	2050	2050	2050	2050	0
669	20241119	102700	26066085	2050	2050	2050	2050	0
670	20241119	102600	26066085	2050	2050	2050	2050	0
671	20241119	102500	26066085	2050	2050	2050	2050	0
672	20241119	102400	26066085	2050	2050	2050	2050	0
673	20241119	102300	26066085	2050	2050	2050	2050	0
674	20241119	102200	26066085	2050	2050	2050	2050	0
675	20241119	102100	26066085	2050	2050	2050	2050	0
676	20241119	102000	26066085	2050	2050	2050	2050	0
677	20241119	101900	26066085	2050	2050	2050	2050	0
678	20241119	101800	26066085	2050	2050	2050	2050	0
679	20241119	101700	26066085	2050	2055	2055	2050	1723
680	20241119	101600	22531595	2060	2060	2060	2060	0
681	20241119	101500	22531595	2060	2060	2060	2060	0
682	20241119	101400	22531595	2060	2060	2060	2060	5
683	20241119	101300	22521295	2060	2060	2060	2060	0
684	20241119	101200	22521295	2060	2060	2060	2060	0
685	20241119	101100	22521295	2060	2060	2060	2060	0
686	20241119	101000	22521295	2060	2060	2060	2060	0
687	20241119	100900	22521295	2060	2060	2060	2060	0
688	20241119	100800	22521295	2060	2060	2060	2060	0
689	20241119	100700	22521295	2060	2060	2060	2060	0
690	20241119	100600	22521295	2060	2060	2060	2060	0
691	20241119	100500	22521295	2060	2060	2060	2060	0
692	20241119	100400	22521295	2060	2055	2060	2055	23
693	20241119	100300	22473930	2060	2060	2060	2060	0
694	20241119	100200	22473930	2060	2060	2060	2060	0
695	20241119	100100	22473930	2060	2060	2060	2060	1
696	20241119	100000	22471870	2055	2055	2055	2055	0
697	20241119	095900	22471870	2055	2055	2055	2055	0
698	20241119	095800	22471870	2055	2055	2055	2055	0
699	20241119	095700	22471870	2055	2055	2055	2055	0
700	20241119	095600	22471870	2055	2055	2055	2055	0
701	20241119	095500	22471870	2055	2055	2055	2055	0
702	20241119	095400	22471870	2055	2055	2055	2055	0
703	20241119	095300	22471870	2055	2055	2055	2055	0
704	20241119	095200	22471870	2055	2055	2055	2055	0
705	20241119	095100	22471870	2055	2055	2055	2055	0
706	20241119	095000	22471870	2055	2055	2055	2055	0
707	20241119	094900	22471870	2055	2055	2055	2055	3
708	20241119	094800	22465705	2055	2055	2055	2055	0
709	20241119	094700	22465705	2055	2055	2055	2055	0
710	20241119	094600	22465705	2055	2055	2055	2055	0
711	20241119	094500	22465705	2055	2055	2055	2055	1
712	20241119	094400	22463650	2060	2060	2060	2060	0
713	20241119	094300	22463650	2060	2060	2060	2060	1
714	20241119	094200	22461590	2060	2065	2065	2060	3170
715	20241119	094100	15931355	2060	2060	2060	2060	0
716	20241119	094000	15931355	2060	2060	2060	2060	0
717	20241119	093900	15931355	2060	2060	2060	2060	0
718	20241119	093800	15931355	2060	2060	2060	2060	0
719	20241119	093700	15931355	2060	2060	2060	2060	20
720	20241119	093600	15890155	2060	2060	2060	2060	0
721	20241119	093500	15890155	2060	2060	2060	2060	3
722	20241119	093400	15883975	2065	2065	2065	2065	9
723	20241119	093300	15865390	2065	2060	2065	2060	5004
724	20241119	093200	5532150	2065	2065	2065	2065	0
725	20241119	093100	5532150	2065	2065	2065	2065	0
726	20241119	093000	5532150	2065	2065	2065	2065	0
727	20241119	092900	5532150	2065	2065	2065	2065	0
728	20241119	092800	5532150	2065	2070	2070	2065	2183
729	20241119	092700	1023090	2070	2070	2070	2070	0
730	20241119	092600	1023090	2070	2070	2070	2070	0
731	20241119	092500	1023090	2070	2070	2070	2070	0
732	20241119	092400	1023090	2070	2070	2070	2070	0
733	20241119	092300	1023090	2070	2070	2070	2070	0
734	20241119	092200	1023090	2070	2070	2070	2070	0
735	20241119	092100	1023090	2070	2070	2070	2070	0
736	20241119	092000	1023090	2070	2070	2070	2070	332
737	20241119	091900	335850	2075	2075	2075	2075	0
738	20241119	091800	335850	2075	2075	2075	2075	67
739	20241119	091700	196825	2075	2075	2075	2075	0
740	20241119	091600	196825	2075	2075	2075	2075	0
741	20241119	091500	196825	2075	2075	2075	2075	17
742	20241119	091400	161550	2075	2075	2075	2075	0
743	20241119	091300	161550	2075	2075	2075	2075	0
744	20241119	091200	161550	2075	2075	2075	2075	18
745	20241119	091100	124200	2070	2070	2070	2070	0
746	20241119	091000	124200	2070	2070	2070	2070	0
747	20241119	090900	124200	2070	2070	2070	2070	0
748	20241119	090800	124200	2070	2070	2070	2070	0
749	20241119	090700	124200	2070	2070	2070	2070	4
750	20241119	090600	115920	2070	2070	2070	2070	0
751	20241119	090500	115920	2070	2070	2070	2070	0
752	20241119	090400	115920	2070	2070	2070	2070	0
753	20241119	090300	115920	2070	2070	2070	2070	0
754	20241119	090200	115920	2070	2070	2070	2070	10
755	20241119	090100	95220	2070	2070	2070	2070	15
756	20241119	090000	64170	2070	2070	2070	2070	31