KissMeData/060230/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193700	359755914	1168	1168	1168	1168	5145
3	20241119	193600	359755914	1168	1168	1168	1168	0
4	20241119	193500	359755914	1168	1168	1168	1168	0
5	20241119	193400	359755914	1168	1168	1168	1168	0
6	20241119	193300	359755914	1168	1168	1168	1168	0
7	20241119	193200	359755914	1168	1168	1168	1168	0
8	20241119	193100	359755914	1168	1168	1168	1168	0
9	20241119	193000	359755914	1168	1168	1168	1168	0
10	20241119	192900	359755914	1168	1168	1168	1168	0
11	20241119	192800	359755914	1168	1168	1168	1168	0
12	20241119	192700	359755914	1168	1168	1168	1168	0
13	20241119	192600	359755914	1168	1168	1168	1168	0
14	20241119	192500	359755914	1168	1168	1168	1168	0
15	20241119	192400	359755914	1168	1168	1168	1168	0
16	20241119	192300	359755914	1168	1168	1168	1168	0
17	20241119	192200	359755914	1168	1168	1168	1168	0
18	20241119	192100	359755914	1168	1168	1168	1168	0
19	20241119	192000	359755914	1168	1168	1168	1168	0
20	20241119	191900	359755914	1168	1168	1168	1168	0
21	20241119	191800	359755914	1168	1168	1168	1168	0
22	20241119	191700	359755914	1168	1168	1168	1168	0
23	20241119	191600	359755914	1168	1168	1168	1168	0
24	20241119	191500	359755914	1168	1168	1168	1168	0
25	20241119	191400	359755914	1168	1168	1168	1168	0
26	20241119	191300	359755914	1168	1168	1168	1168	0
27	20241119	191200	359755914	1168	1168	1168	1168	0
28	20241119	191100	359755914	1168	1168	1168	1168	0
29	20241119	191000	359755914	1168	1168	1168	1168	0
30	20241119	190900	359755914	1168	1168	1168	1168	0
31	20241119	190800	359755914	1168	1168	1168	1168	0
32	20241119	190700	359755914	1168	1168	1168	1168	5145
33	20241119	190600	359755914	1168	1168	1168	1168	0
34	20241119	190500	359755914	1168	1168	1168	1168	0
35	20241119	190400	359755914	1168	1168	1168	1168	0
36	20241119	190300	359755914	1168	1168	1168	1168	0
37	20241119	190200	359755914	1168	1168	1168	1168	0
38	20241119	190100	359755914	1168	1168	1168	1168	0
39	20241119	190000	359755914	1168	1168	1168	1168	0
40	20241119	185900	359755914	1168	1168	1168	1168	0
41	20241119	185800	359755914	1168	1168	1168	1168	0
42	20241119	185700	359755914	1168	1168	1168	1168	0
43	20241119	185600	359755914	1168	1168	1168	1168	0
44	20241119	185500	359755914	1168	1168	1168	1168	0
45	20241119	185400	359755914	1168	1168	1168	1168	0
46	20241119	185300	359755914	1168	1168	1168	1168	0
47	20241119	185200	359755914	1168	1168	1168	1168	0
48	20241119	185100	359755914	1168	1168	1168	1168	0
49	20241119	185000	359755914	1168	1168	1168	1168	0
50	20241119	184900	359755914	1168	1168	1168	1168	0
51	20241119	184800	359755914	1168	1168	1168	1168	0
52	20241119	184700	359755914	1168	1168	1168	1168	0
53	20241119	184600	359755914	1168	1168	1168	1168	0
54	20241119	184500	359755914	1168	1168	1168	1168	0
55	20241119	184400	359755914	1168	1168	1168	1168	0
56	20241119	184300	359755914	1168	1168	1168	1168	0
57	20241119	184200	359755914	1168	1168	1168	1168	0
58	20241119	184100	359755914	1168	1168	1168	1168	0
59	20241119	184000	359755914	1168	1168	1168	1168	0
60	20241119	183900	359755914	1168	1168	1168	1168	0
61	20241119	183800	359755914	1168	1168	1168	1168	0
62	20241119	183700	359755914	1168	1168	1168	1168	5145
63	20241119	183600	359755914	1168	1168	1168	1168	0
64	20241119	183500	359755914	1168	1168	1168	1168	0
65	20241119	183400	359755914	1168	1168	1168	1168	0
66	20241119	183300	359755914	1168	1168	1168	1168	0
67	20241119	183200	359755914	1168	1168	1168	1168	0
68	20241119	183100	359755914	1168	1168	1168	1168	0
69	20241119	183000	359755914	1168	1168	1168	1168	0
70	20241119	182900	359755914	1168	1168	1168	1168	0
71	20241119	182800	359755914	1168	1168	1168	1168	0
72	20241119	182700	359755914	1168	1168	1168	1168	0
73	20241119	182600	359755914	1168	1168	1168	1168	0
74	20241119	182500	359755914	1168	1168	1168	1168	0
75	20241119	182400	359755914	1168	1168	1168	1168	0
76	20241119	182300	359755914	1168	1168	1168	1168	0
77	20241119	182200	359755914	1168	1168	1168	1168	0
78	20241119	182100	359755914	1168	1168	1168	1168	0
79	20241119	182000	359755914	1168	1168	1168	1168	0
80	20241119	181900	359755914	1168	1168	1168	1168	0
81	20241119	181800	359755914	1168	1168	1168	1168	0
82	20241119	181700	359755914	1168	1168	1168	1168	0
83	20241119	181600	359755914	1168	1168	1168	1168	0
84	20241119	181500	359755914	1168	1168	1168	1168	0
85	20241119	181400	359755914	1168	1168	1168	1168	0
86	20241119	181300	359755914	1168	1168	1168	1168	0
87	20241119	181200	359755914	1168	1168	1168	1168	0
88	20241119	181100	359755914	1168	1168	1168	1168	0
89	20241119	181000	359755914	1168	1168	1168	1168	0
90	20241119	180900	359755914	1168	1168	1168	1168	0
91	20241119	180800	359755914	1168	1168	1168	1168	0
92	20241119	180700	359755914	1168	1168	1168	1168	5145
93	20241119	180600	359755914	1168	1168	1168	1168	0
94	20241119	180500	359755914	1168	1168	1168	1168	0
95	20241119	180400	359755914	1168	1168	1168	1168	0
96	20241119	180300	359755914	1168	1168	1168	1168	0
97	20241119	180200	359755914	1168	1168	1168	1168	0
98	20241119	180100	359755914	1168	1168	1168	1168	0
99	20241119	180000	359755914	1168	1168	1168	1168	0
100	20241119	175900	359755914	1168	1168	1168	1168	0
101	20241119	175800	359755914	1168	1168	1168	1168	0
102	20241119	175700	359755914	1168	1168	1168	1168	0
103	20241119	175600	359755914	1168	1168	1168	1168	0
104	20241119	175500	359755914	1168	1168	1168	1168	0
105	20241119	175400	359755914	1168	1168	1168	1168	0
106	20241119	175300	359755914	1168	1168	1168	1168	0
107	20241119	175200	359755914	1168	1168	1168	1168	0
108	20241119	175100	359755914	1168	1168	1168	1168	0
109	20241119	175000	359755914	1168	1168	1168	1168	0
110	20241119	174900	359755914	1168	1168	1168	1168	0
111	20241119	174800	359755914	1168	1168	1168	1168	0
112	20241119	174700	359755914	1168	1168	1168	1168	0
113	20241119	174600	359755914	1168	1168	1168	1168	0
114	20241119	174500	359755914	1168	1168	1168	1168	0
115	20241119	174400	359755914	1168	1168	1168	1168	0
116	20241119	174300	359755914	1168	1168	1168	1168	0
117	20241119	174200	359755914	1168	1168	1168	1168	0
118	20241119	174100	359755914	1168	1168	1168	1168	0
119	20241119	174000	359755914	1168	1168	1168	1168	0
120	20241119	173900	359755914	1168	1168	1168	1168	0
121	20241119	173800	359755914	1168	1168	1168	1168	0
122	20241119	173700	359755914	1168	1168	1168	1168	5145
123	20241119	173600	359755914	1168	1168	1168	1168	0
124	20241119	173500	359755914	1168	1168	1168	1168	0
125	20241119	173400	359755914	1168	1168	1168	1168	0
126	20241119	173300	359755914	1168	1168	1168	1168	0
127	20241119	173200	359755914	1168	1168	1168	1168	0
128	20241119	173100	359755914	1168	1168	1168	1168	0
129	20241119	173000	359755914	1168	1168	1168	1168	0
130	20241119	172900	359755914	1168	1168	1168	1168	0
131	20241119	172800	359755914	1168	1168	1168	1168	0
132	20241119	172700	359755914	1168	1168	1168	1168	0
133	20241119	172600	359755914	1168	1168	1168	1168	0
134	20241119	172500	359755914	1168	1168	1168	1168	0
135	20241119	172400	359755914	1168	1168	1168	1168	0
136	20241119	172300	359755914	1168	1168	1168	1168	0
137	20241119	172200	359755914	1168	1168	1168	1168	0
138	20241119	172100	359755914	1168	1168	1168	1168	0
139	20241119	172000	359755914	1168	1168	1168	1168	0
140	20241119	171900	359755914	1168	1168	1168	1168	0
141	20241119	171800	359755914	1168	1168	1168	1168	0
142	20241119	171700	359755914	1168	1168	1168	1168	0
143	20241119	171600	359755914	1168	1168	1168	1168	0
144	20241119	171500	359755914	1168	1168	1168	1168	0
145	20241119	171400	359755914	1168	1168	1168	1168	0
146	20241119	171300	359755914	1168	1168	1168	1168	0
147	20241119	171200	359755914	1168	1168	1168	1168	0
148	20241119	171100	359755914	1168	1168	1168	1168	0
149	20241119	171000	359755914	1168	1168	1168	1168	0
150	20241119	170900	359755914	1168	1168	1168	1168	0
151	20241119	170800	359755914	1168	1168	1168	1168	0
152	20241119	170700	359755914	1168	1168	1168	1168	5145
153	20241119	170600	359755914	1168	1168	1168	1168	0
154	20241119	170500	359755914	1168	1168	1168	1168	0
155	20241119	170400	359755914	1168	1168	1168	1168	0
156	20241119	170300	359755914	1168	1168	1168	1168	0
157	20241119	170200	359755914	1168	1168	1168	1168	0
158	20241119	170100	359755914	1168	1168	1168	1168	0
159	20241119	170000	359755914	1168	1168	1168	1168	0
160	20241119	165900	359755914	1168	1168	1168	1168	0
161	20241119	165800	359755914	1168	1168	1168	1168	0
162	20241119	165700	359755914	1168	1168	1168	1168	0
163	20241119	165600	359755914	1168	1168	1168	1168	0
164	20241119	165500	359755914	1168	1168	1168	1168	0
165	20241119	165400	359755914	1168	1168	1168	1168	0
166	20241119	165300	359755914	1168	1168	1168	1168	0
167	20241119	165200	359755914	1168	1168	1168	1168	0
168	20241119	165100	359755914	1168	1168	1168	1168	0
169	20241119	165000	359755914	1168	1168	1168	1168	0
170	20241119	164900	359755914	1168	1168	1168	1168	0
171	20241119	164800	359755914	1168	1168	1168	1168	0
172	20241119	164700	359755914	1168	1168	1168	1168	0
173	20241119	164600	359755914	1168	1168	1168	1168	0
174	20241119	164500	359755914	1168	1168	1168	1168	0
175	20241119	164400	359755914	1168	1168	1168	1168	0
176	20241119	164300	359755914	1168	1168	1168	1168	0
177	20241119	164200	359755914	1168	1168	1168	1168	0
178	20241119	164100	359755914	1168	1168	1168	1168	0
179	20241119	164000	359755914	1168	1168	1168	1168	0
180	20241119	163900	359755914	1168	1168	1168	1168	0
181	20241119	163800	359755914	1168	1168	1168	1168	0
182	20241119	163700	359755914	1168	1168	1168	1168	5145
183	20241119	163600	359755914	1168	1168	1168	1168	0
184	20241119	163500	359755914	1168	1168	1168	1168	0
185	20241119	163400	359755914	1168	1168	1168	1168	0
186	20241119	163300	359755914	1168	1168	1168	1168	0
187	20241119	163200	359755914	1168	1168	1168	1168	0
188	20241119	163100	359755914	1168	1168	1168	1168	0
189	20241119	163000	359755914	1168	1168	1168	1168	0
190	20241119	162900	359755914	1168	1168	1168	1168	0
191	20241119	162800	359755914	1168	1168	1168	1168	0
192	20241119	162700	359755914	1168	1168	1168	1168	0
193	20241119	162600	359755914	1168	1168	1168	1168	0
194	20241119	162500	359755914	1168	1168	1168	1168	0
195	20241119	162400	359755914	1168	1168	1168	1168	0
196	20241119	162300	359755914	1168	1168	1168	1168	0
197	20241119	162200	359755914	1168	1168	1168	1168	0
198	20241119	162100	359755914	1168	1168	1168	1168	0
199	20241119	162000	359755914	1168	1168	1168	1168	0
200	20241119	161900	359755914	1168	1168	1168	1168	0
201	20241119	161800	359755914	1168	1168	1168	1168	0
202	20241119	161700	359755914	1168	1168	1168	1168	0
203	20241119	161600	359755914	1168	1168	1168	1168	0
204	20241119	161500	359755914	1168	1168	1168	1168	0
205	20241119	161400	359755914	1168	1168	1168	1168	0
206	20241119	161300	359755914	1168	1168	1168	1168	0
207	20241119	161200	359755914	1168	1168	1168	1168	0
208	20241119	161100	359755914	1168	1168	1168	1168	0
209	20241119	161000	359755914	1168	1168	1168	1168	0
210	20241119	160900	359755914	1168	1168	1168	1168	0
211	20241119	160800	359755914	1168	1168	1168	1168	0
212	20241119	160700	359755914	1168	1168	1168	1168	5145
213	20241119	160600	359755914	1168	1168	1168	1168	0
214	20241119	160500	359755914	1168	1168	1168	1168	0
215	20241119	160400	359755914	1168	1168	1168	1168	0
216	20241119	160300	359755914	1168	1168	1168	1168	0
217	20241119	160200	359755914	1168	1168	1168	1168	0
218	20241119	160100	359755914	1168	1168	1168	1168	0
219	20241119	160000	359755914	1168	1168	1168	1168	0
220	20241119	155900	359755914	1168	1168	1168	1168	0
221	20241119	155800	359755914	1168	1168	1168	1168	0
222	20241119	155700	359755914	1168	1168	1168	1168	0
223	20241119	155600	359755914	1168	1168	1168	1168	0
224	20241119	155500	359755914	1168	1168	1168	1168	0
225	20241119	155400	359755914	1168	1168	1168	1168	0
226	20241119	155300	359755914	1168	1168	1168	1168	0
227	20241119	155200	359755914	1168	1168	1168	1168	0
228	20241119	155100	359755914	1168	1168	1168	1168	0
229	20241119	155000	359755914	1168	1168	1168	1168	0
230	20241119	154900	359755914	1168	1168	1168	1168	0
231	20241119	154800	359755914	1168	1168	1168	1168	0
232	20241119	154700	359755914	1168	1168	1168	1168	0
233	20241119	154600	359755914	1168	1168	1168	1168	0
234	20241119	154500	359755914	1168	1168	1168	1168	0
235	20241119	154400	359755914	1168	1168	1168	1168	0
236	20241119	154300	359755914	1168	1168	1168	1168	0
237	20241119	154200	359755914	1168	1168	1168	1168	0
238	20241119	154100	359755914	1168	1168	1168	1168	0
239	20241119	154000	359755914	1168	1168	1168	1168	0
240	20241119	153900	359755914	1168	1168	1168	1168	0
241	20241119	153800	359755914	1168	1168	1168	1168	0
242	20241119	153700	359755914	1168	1168	1168	1168	5145
243	20241119	153600	359755914	1168	1168	1168	1168	0
244	20241119	153500	359755914	1168	1168	1168	1168	0
245	20241119	153400	359755914	1168	1168	1168	1168	0
246	20241119	153300	359755914	1168	1168	1168	1168	0
247	20241119	153200	359755914	1168	1168	1168	1168	0
248	20241119	153100	359755914	1168	1168	1168	1168	0
249	20241119	153000	359755914	1168	1168	1168	1168	5145
250	20241119	152900	353746554	1168	1168	1168	1168	0
251	20241119	152800	353746554	1168	1168	1168	1168	0
252	20241119	152700	353746554	1168	1168	1168	1168	0
253	20241119	152600	353746554	1168	1168	1168	1168	0
254	20241119	152500	353746554	1168	1168	1168	1168	0
255	20241119	152400	353746554	1168	1168	1168	1168	0
256	20241119	152300	353746554	1168	1168	1168	1168	0
257	20241119	152200	353746554	1168	1168	1168	1168	0
258	20241119	152100	353746554	1168	1168	1168	1168	0
259	20241119	152000	353746554	1168	1168	1168	1168	0
260	20241119	151900	353746554	1168	1174	1174	1167	6429
261	20241119	151800	346227355	1180	1180	1180	1180	0
262	20241119	151700	346227355	1180	1176	1180	1175	1001
263	20241119	151600	345051171	1180	1180	1180	1180	50
264	20241119	151500	344992171	1177	1184	1188	1177	3755
265	20241119	151400	340570914	1179	1181	1184	1179	2277
266	20241119	151300	337884977	1181	1180	1181	1180	100
267	20241119	151200	337766927	1180	1181	1181	1180	4659
268	20241119	151100	332265069	1180	1183	1183	1180	2812
269	20241119	151000	328944898	1184	1183	1184	1183	2
270	20241119	150900	328942531	1184	1183	1184	1183	74
271	20241119	150800	328854988	1183	1187	1187	1183	7363
272	20241119	150700	320140205	1191	1191	1191	1191	0
273	20241119	150600	320140205	1191	1191	1191	1191	0
274	20241119	150500	320140205	1191	1191	1191	1191	0
275	20241119	150400	320140205	1191	1191	1191	1191	0
276	20241119	150300	320140205	1191	1191	1191	1191	0
277	20241119	150200	320140205	1191	1191	1191	1191	0
278	20241119	150100	320140205	1191	1191	1191	1191	1
279	20241119	150000	320139014	1190	1190	1190	1190	0
280	20241119	145900	320139014	1190	1190	1190	1190	1
281	20241119	145800	320137824	1190	1186	1190	1186	3001
282	20241119	145700	316578634	1191	1191	1191	1191	0
283	20241119	145600	316578634	1191	1191	1191	1191	2
284	20241119	145500	316576252	1191	1191	1191	1191	0
285	20241119	145400	316576252	1191	1191	1191	1191	1
286	20241119	145300	316575061	1191	1191	1191	1191	0
287	20241119	145200	316575061	1191	1187	1191	1185	6181
288	20241119	145100	309244838	1191	1187	1191	1187	4
289	20241119	145000	309240086	1187	1187	1187	1187	0
290	20241119	144900	309240086	1187	1187	1187	1187	850
291	20241119	144800	308231136	1190	1190	1190	1190	457
292	20241119	144700	307687306	1190	1190	1190	1190	0
293	20241119	144600	307687306	1190	1190	1190	1190	0
294	20241119	144500	307687306	1190	1190	1190	1190	10
295	20241119	144400	307675406	1187	1187	1187	1187	515
296	20241119	144300	307064101	1187	1190	1190	1187	64
297	20241119	144200	306988103	1190	1190	1190	1190	93
298	20241119	144100	306877433	1190	1187	1190	1187	1720
299	20241119	144000	304830932	1190	1190	1190	1190	0
300	20241119	143900	304830932	1190	1190	1190	1190	0
301	20241119	143800	304830932	1190	1190	1190	1190	0
302	20241119	143700	304830932	1190	1190	1190	1190	3
303	20241119	143600	304827362	1190	1190	1190	1190	0
304	20241119	143500	304827362	1190	1189	1190	1189	2
305	20241119	143400	304824983	1183	1183	1183	1183	0
306	20241119	143300	304824983	1183	1183	1183	1183	580
307	20241119	143200	304138843	1183	1184	1184	1183	450
308	20241119	143100	303606193	1184	1184	1184	1184	0
309	20241119	143000	303606193	1184	1184	1184	1184	0
310	20241119	142900	303606193	1184	1184	1184	1184	1735
311	20241119	142800	301551953	1185	1185	1185	1185	0
312	20241119	142700	301551953	1185	1185	1185	1185	901
313	20241119	142600	300484268	1192	1192	1192	1192	0
314	20241119	142500	300484268	1192	1192	1192	1192	18
315	20241119	142400	300462812	1192	1192	1192	1192	2
316	20241119	142300	300460428	1192	1192	1192	1192	20
317	20241119	142200	300436588	1184	1184	1184	1184	379
318	20241119	142100	299987852	1192	1192	1192	1192	100
319	20241119	142000	299868652	1184	1185	1185	1184	903
320	20241119	141900	298799498	1185	1185	1185	1185	1000
321	20241119	141800	297614498	1185	1186	1186	1185	650
322	20241119	141700	296843948	1193	1193	1193	1193	0
323	20241119	141600	296843948	1193	1193	1193	1193	0
324	20241119	141500	296843948	1193	1193	1193	1193	0
325	20241119	141400	296843948	1193	1193	1193	1193	0
326	20241119	141300	296843948	1193	1193	1193	1193	2
327	20241119	141200	296841562	1186	1187	1187	1186	2068
328	20241119	141100	294387916	1194	1194	1194	1194	20
329	20241119	141000	294364036	1188	1190	1190	1188	6190
330	20241119	140900	287005773	1200	1200	1200	1200	0
331	20241119	140800	287005773	1200	1200	1200	1200	1
332	20241119	140700	287004573	1190	1190	1190	1190	0
333	20241119	140600	287004573	1190	1190	1190	1190	0
334	20241119	140500	287004573	1190	1196	1196	1190	101
335	20241119	140400	286884307	1200	1200	1200	1200	5
336	20241119	140300	286878307	1197	1197	1197	1197	0
337	20241119	140200	286878307	1197	1197	1197	1197	0
338	20241119	140100	286878307	1197	1198	1198	1197	10
339	20241119	140000	286866328	1199	1199	1199	1199	0
340	20241119	135900	286866328	1199	1200	1200	1199	2
341	20241119	135800	286863929	1202	1202	1202	1202	0
342	20241119	135700	286863929	1202	1202	1202	1202	2
343	20241119	135600	286861525	1202	1194	1202	1194	9
344	20241119	135500	286850716	1200	1191	1200	1191	6
345	20241119	135400	286843539	1202	1202	1202	1202	0
346	20241119	135300	286843539	1202	1187	1202	1187	25
347	20241119	135200	286813684	1187	1187	1187	1187	0
348	20241119	135100	286813684	1187	1189	1189	1187	1487
349	20241119	135000	285048287	1202	1202	1202	1202	2
350	20241119	134900	285045883	1197	1197	1197	1197	2
351	20241119	134800	285043489	1197	1198	1198	1197	1281
352	20241119	134700	283509933	1202	1202	1202	1202	0
353	20241119	134600	283509933	1202	1202	1202	1202	0
354	20241119	134500	283509933	1202	1202	1202	1202	0
355	20241119	134400	283509933	1202	1202	1202	1202	0
356	20241119	134300	283509933	1202	1198	1202	1198	2
357	20241119	134200	283507533	1199	1201	1201	1199	1112
358	20241119	134100	282172727	1202	1202	1202	1202	456
359	20241119	134000	281624615	1202	1202	1202	1202	0
360	20241119	133900	281624615	1202	1202	1202	1202	0
361	20241119	133800	281624615	1202	1202	1202	1202	9
362	20241119	133700	281613797	1201	1202	1202	1201	480
363	20241119	133600	281037276	1203	1203	1203	1203	100
364	20241119	133500	280916976	1208	1208	1208	1208	0
365	20241119	133400	280916976	1208	1208	1208	1208	0
366	20241119	133300	280916976	1208	1208	1208	1208	18
367	20241119	133200	280895232	1208	1208	1208	1208	1
368	20241119	133100	280894024	1208	1206	1208	1206	3
369	20241119	133000	280890403	1205	1211	1211	1205	201
370	20241119	132900	280648192	1212	1211	1212	1211	3
371	20241119	132800	280644557	1212	1212	1212	1212	0
372	20241119	132700	280644557	1212	1208	1212	1208	7965
373	20241119	132600	271002871	1209	1209	1209	1209	0
374	20241119	132500	271002871	1209	1202	1209	1202	26
375	20241119	132400	270971612	1209	1209	1209	1209	0
376	20241119	132300	270971612	1209	1209	1209	1209	1
377	20241119	132200	270970403	1201	1201	1201	1201	0
378	20241119	132100	270970403	1201	1209	1210	1201	112
379	20241119	132000	270835793	1202	1202	1202	1202	1
380	20241119	131900	270834591	1209	1209	1209	1209	1
381	20241119	131800	270833382	1211	1211	1211	1211	0
382	20241119	131700	270833382	1211	1211	1211	1211	0
383	20241119	131600	270833382	1211	1211	1211	1211	0
384	20241119	131500	270833382	1211	1211	1211	1211	0
385	20241119	131400	270833382	1211	1211	1211	1211	1
386	20241119	131300	270832171	1211	1211	1211	1211	0
387	20241119	131200	270832171	1211	1211	1211	1211	0
388	20241119	131100	270832171	1211	1192	1211	1192	16
389	20241119	131000	270813061	1212	1212	1212	1212	0
390	20241119	130900	270813061	1212	1212	1212	1212	0
391	20241119	130800	270813061	1212	1212	1212	1212	1384
392	20241119	130700	269135653	1211	1212	1212	1211	2
393	20241119	130600	269133230	1206	1206	1206	1206	113
394	20241119	130500	268996952	1210	1199	1212	1199	728
395	20241119	130400	268122823	1198	1198	1198	1198	0
396	20241119	130300	268122823	1198	1191	1198	1191	6001
397	20241119	130200	260947324	1192	1192	1192	1192	0
398	20241119	130100	260947324	1192	1192	1192	1192	0
399	20241119	130000	260947324	1192	1192	1192	1192	0
400	20241119	125900	260947324	1192	1192	1192	1192	0
401	20241119	125800	260947324	1192	1192	1192	1192	0
402	20241119	125700	260947324	1192	1192	1192	1192	0
403	20241119	125600	260947324	1192	1192	1192	1192	10
404	20241119	125500	260935404	1184	1189	1189	1184	1695
405	20241119	125400	258927711	1192	1192	1192	1192	0
406	20241119	125300	258927711	1192	1192	1192	1192	10
407	20241119	125200	258915791	1189	1190	1190	1189	274
408	20241119	125100	258589905	1189	1189	1189	1189	0
409	20241119	125000	258589905	1189	1187	1189	1187	106
410	20241119	124900	258464071	1189	1189	1189	1189	0
411	20241119	124800	258464071	1189	1189	1189	1189	2
412	20241119	124700	258461693	1194	1194	1194	1194	0
413	20241119	124600	258461693	1194	1194	1194	1194	0
414	20241119	124500	258461693	1194	1194	1194	1194	0
415	20241119	124400	258461693	1194	1194	1194	1194	10
416	20241119	124300	258449753	1196	1196	1196	1196	0
417	20241119	124200	258449753	1196	1196	1196	1196	0
418	20241119	124100	258449753	1196	1196	1196	1196	0
419	20241119	124000	258449753	1196	1196	1196	1196	4
420	20241119	123900	258444969	1190	1190	1190	1190	500
421	20241119	123800	257849969	1196	1191	1196	1191	4
422	20241119	123700	257845200	1191	1191	1191	1191	47
423	20241119	123600	257789223	1196	1196	1196	1196	0
424	20241119	123500	257789223	1196	1196	1196	1196	1
425	20241119	123400	257788027	1190	1190	1190	1190	1
426	20241119	123300	257786837	1196	1196	1196	1196	0
427	20241119	123200	257786837	1196	1197	1197	1196	1104
428	20241119	123100	256466451	1196	1196	1196	1196	0
429	20241119	123000	256466451	1196	1196	1196	1196	0
430	20241119	122900	256466451	1196	1197	1197	1196	149
431	20241119	122800	256288246	1196	1196	1196	1196	1468
432	20241119	122700	254532518	1196	1196	1196	1196	0
433	20241119	122600	254532518	1196	1196	1196	1196	10
434	20241119	122500	254520558	1197	1197	1197	1197	0
435	20241119	122400	254520558	1197	1197	1197	1197	0
436	20241119	122300	254520558	1197	1197	1197	1197	0
437	20241119	122200	254520558	1197	1186	1197	1186	31
438	20241119	122100	254483462	1197	1197	1197	1197	50
439	20241119	122000	254423612	1198	1198	1198	1198	0
440	20241119	121900	254423612	1198	1188	1198	1186	5
441	20241119	121800	254417667	1186	1186	1186	1186	0
442	20241119	121700	254417667	1186	1186	1186	1186	576
443	20241119	121600	253734531	1186	1186	1186	1186	0
444	20241119	121500	253734531	1186	1186	1186	1186	0
445	20241119	121400	253734531	1186	1186	1186	1186	0
446	20241119	121300	253734531	1186	1186	1186	1186	0
447	20241119	121200	253734531	1186	1186	1186	1186	0
448	20241119	121100	253734531	1186	1186	1186	1186	0
449	20241119	121000	253734531	1186	1186	1186	1180	202
450	20241119	120900	253496158	1186	1180	1194	1180	726
451	20241119	120800	252639433	1180	1181	1181	1180	327
452	20241119	120700	252253250	1200	1200	1200	1200	0
453	20241119	120600	252253250	1200	1200	1200	1200	2
454	20241119	120500	252250850	1200	1200	1200	1200	0
455	20241119	120400	252250850	1200	1200	1200	1200	0
456	20241119	120300	252250850	1200	1199	1200	1199	1010
457	20241119	120200	251039345	1199	1195	1199	1195	1291
458	20241119	120100	249496316	1195	1194	1195	1194	550
459	20241119	120000	248839116	1195	1189	1195	1189	501
460	20241119	115900	248242947	1189	1188	1189	1188	10
461	20241119	115800	248231061	1186	1186	1186	1186	0
462	20241119	115700	248231061	1186	1186	1186	1186	70
463	20241119	115600	248148041	1185	1184	1185	1184	1022
464	20241119	115500	246936973	1185	1185	1185	1185	0
465	20241119	115400	246936973	1185	1180	1185	1180	509
466	20241119	115300	246335843	1180	1180	1180	1180	800
467	20241119	115200	245391843	1180	1180	1180	1180	0
468	20241119	115100	245391843	1180	1180	1180	1180	810
469	20241119	115000	244436043	1185	1185	1185	1185	0
470	20241119	114900	244436043	1185	1185	1185	1185	820
471	20241119	114800	243464343	1185	1185	1185	1185	0
472	20241119	114700	243464343	1185	1180	1185	1180	118
473	20241119	114600	243325013	1185	1185	1185	1185	10
474	20241119	114500	243313163	1175	1175	1175	1175	2701
475	20241119	114400	240139488	1175	1175	1175	1175	5020
476	20241119	114300	234240988	1175	1175	1175	1175	20
477	20241119	114200	234217488	1171	1168	1175	1168	8582
478	20241119	114100	224164845	1167	1168	1168	1167	1261
479	20241119	114000	222693197	1168	1168	1168	1168	0
480	20241119	113900	222693197	1168	1170	1170	1168	143
481	20241119	113800	222526169	1167	1167	1169	1167	581
482	20241119	113700	221847740	1167	1174	1174	1167	20962
483	20241119	113600	197326288	1174	1174	1174	1174	100
484	20241119	113500	197208888	1174	1176	1176	1174	1374
485	20241119	113400	195594342	1180	1180	1180	1180	0
486	20241119	113300	195594342	1180	1180	1180	1180	47
487	20241119	113200	195538882	1180	1180	1180	1180	0
488	20241119	113100	195538882	1180	1176	1180	1176	5
489	20241119	113000	195532998	1176	1176	1176	1176	2000
490	20241119	112900	193180998	1180	1180	1180	1180	48
491	20241119	112800	193124358	1180	1179	1180	1179	20
492	20241119	112700	193100777	1179	1179	1179	1179	50
493	20241119	112600	193041827	1175	1175	1175	1175	0
494	20241119	112500	193041827	1175	1177	1179	1175	4213
495	20241119	112400	188089470	1177	1180	1180	1177	9704
496	20241119	112300	176645453	1186	1180	1186	1180	300
497	20241119	112200	176290853	1186	1186	1186	1186	10
498	20241119	112100	176278993	1180	1180	1180	1180	0
499	20241119	112000	176278993	1180	1182	1182	1180	3294
500	20241119	111900	172389916	1188	1188	1188	1188	0
501	20241119	111800	172389916	1188	1184	1189	1183	1221
502	20241119	111700	170944448	1190	1190	1190	1190	0
503	20241119	111600	170944448	1190	1190	1190	1190	0
504	20241119	111500	170944448	1190	1190	1190	1190	0
505	20241119	111400	170944448	1190	1190	1190	1190	500
506	20241119	111300	170349448	1190	1190	1190	1190	0
507	20241119	111200	170349448	1190	1187	1190	1183	51
508	20241119	111100	170289008	1190	1189	1190	1188	21
509	20241119	111000	170264048	1190	1184	1190	1183	4735
510	20241119	110900	164660802	1184	1185	1185	1184	1355
511	20241119	110800	163055426	1185	1185	1193	1185	1005
512	20241119	110700	161864493	1186	1187	1187	1186	3250
513	20241119	110600	158009221	1187	1187	1187	1186	5021
514	20241119	110500	152049387	1187	1188	1188	1186	4143
515	20241119	110400	147133088	1187	1187	1187	1187	1
516	20241119	110300	147131901	1200	1200	1200	1200	0
517	20241119	110200	147131901	1200	1200	1200	1200	0
518	20241119	110100	147131901	1200	1200	1200	1200	0
519	20241119	110000	147131901	1200	1200	1200	1200	1000
520	20241119	105900	145931901	1187	1187	1187	1187	936
521	20241119	105800	144820869	1196	1196	1196	1196	50
522	20241119	105700	144761069	1196	1196	1196	1196	140
523	20241119	105600	144593629	1200	1196	1200	1196	1303
524	20241119	105500	143035161	1196	1190	1196	1190	790
525	20241119	105400	142094246	1190	1190	1190	1186	111
526	20241119	105300	141962160	1186	1196	1196	1186	2945
527	20241119	105200	138468441	1190	1191	1196	1190	472
528	20241119	105100	137906310	1196	1196	1196	1196	10
529	20241119	105000	137894350	1200	1200	1200	1200	0
530	20241119	104900	137894350	1200	1191	1200	1191	342
531	20241119	104800	137486128	1200	1200	1200	1200	50
532	20241119	104700	137426128	1193	1195	1195	1193	2743
533	20241119	104600	134151196	1200	1200	1200	1200	0
534	20241119	104500	134151196	1200	1200	1200	1200	82
535	20241119	104400	134052796	1202	1210	1210	1202	317
536	20241119	104300	133671682	1204	1205	1205	1204	825
537	20241119	104200	132677630	1205	1213	1213	1205	542
538	20241119	104100	132024440	1213	1213	1213	1213	52
539	20241119	104000	131961364	1215	1205	1215	1205	4880
540	20241119	103900	126046368	1205	1205	1205	1205	1025
541	20241119	103800	124811243	1205	1205	1205	1205	5
542	20241119	103700	124805218	1206	1193	1206	1193	621
543	20241119	103600	124064228	1193	1193	1193	1193	165
544	20241119	103500	123867383	1193	1195	1195	1193	1001
545	20241119	103400	122673120	1202	1204	1204	1195	7480
546	20241119	103300	113713307	1207	1205	1207	1205	80
547	20241119	103200	113616847	1202	1205	1205	1201	2356
548	20241119	103100	110782050	1216	1216	1216	1216	0
549	20241119	103000	110782050	1216	1216	1216	1216	0
550	20241119	102900	110782050	1216	1216	1216	1216	0
551	20241119	102800	110782050	1216	1216	1216	1216	0
552	20241119	102700	110782050	1216	1210	1216	1210	500
553	20241119	102600	110174896	1202	1202	1202	1202	105
554	20241119	102500	110048686	1203	1218	1218	1203	67
555	20241119	102400	109967830	1205	1208	1208	1205	1049
556	20241119	102300	108702794	1221	1220	1221	1215	1322
557	20241119	102200	107089638	1221	1221	1221	1221	0
558	20241119	102100	107089638	1221	1208	1221	1208	1524
559	20241119	102000	105229592	1221	1208	1221	1208	102
560	20241119	101900	105106350	1222	1222	1222	1222	296
561	20241119	101800	104744638	1222	1221	1222	1221	1649
562	20241119	101700	102730643	1221	1221	1221	1221	20
563	20241119	101600	102706223	1221	1221	1221	1221	0
564	20241119	101500	102706223	1221	1221	1221	1221	2
565	20241119	101400	102703781	1220	1220	1220	1220	0
566	20241119	101300	102703781	1220	1220	1220	1212	9
567	20241119	101200	102692849	1220	1220	1220	1220	10
568	20241119	101100	102680649	1221	1221	1221	1221	0
569	20241119	101000	102680649	1221	1221	1221	1221	0
570	20241119	100900	102680649	1221	1221	1221	1221	5
571	20241119	100800	102674544	1222	1222	1222	1222	0
572	20241119	100700	102674544	1222	1222	1222	1222	0
573	20241119	100600	102674544	1222	1222	1222	1222	0
574	20241119	100500	102674544	1222	1222	1222	1222	70
575	20241119	100400	102589004	1223	1220	1223	1220	522
576	20241119	100300	101952120	1219	1219	1220	1206	572
577	20241119	100200	101254863	1201	1202	1202	1201	100
578	20241119	100100	101134721	1220	1202	1220	1202	2500
579	20241119	100000	98090078	1202	1202	1202	1202	0
580	20241119	095900	98090078	1202	1202	1202	1202	0
581	20241119	095800	98090078	1202	1202	1202	1202	0
582	20241119	095700	98090078	1202	1202	1202	1202	10
583	20241119	095600	98078058	1201	1201	1201	1201	500
584	20241119	095500	97477558	1208	1201	1208	1197	1034
585	20241119	095400	96237019	1217	1217	1217	1217	0
586	20241119	095300	96237019	1217	1217	1217	1217	120
587	20241119	095200	96090979	1217	1217	1217	1217	0
588	20241119	095100	96090979	1217	1219	1219	1200	837
589	20241119	095000	95082540	1219	1219	1219	1206	800
590	20241119	094900	94115140	1206	1211	1220	1205	3520
591	20241119	094800	89856548	1220	1220	1224	1211	797
592	20241119	094700	88883772	1220	1220	1220	1220	84
593	20241119	094600	88781292	1220	1205	1220	1205	13
594	20241119	094500	88765462	1220	1215	1220	1215	1080
595	20241119	094400	87451822	1215	1205	1215	1205	5067
596	20241119	094300	81345580	1205	1195	1205	1195	2962
597	20241119	094200	77780960	1205	1199	1205	1196	2112
598	20241119	094100	75236258	1199	1205	1213	1199	2426
599	20241119	094000	72316319	1214	1214	1214	1214	23
600	20241119	093900	72288397	1215	1215	1215	1215	0
601	20241119	093800	72288397	1215	1214	1215	1214	567
602	20241119	093700	71600018	1214	1203	1214	1203	53
603	20241119	093600	71535929	1217	1211	1217	1211	1339
604	20241119	093500	69909400	1211	1210	1211	1201	3528
605	20241119	093400	65640520	1210	1207	1210	1207	2000
606	20241119	093300	63224349	1207	1201	1207	1201	26
607	20241119	093200	63193117	1201	1201	1201	1200	1025
608	20241119	093100	61962268	1207	1207	1207	1201	1261
609	20241119	093000	60445047	1209	1209	1209	1209	2
610	20241119	092900	60442629	1200	1206	1210	1200	863
611	20241119	092800	59401117	1210	1210	1210	1210	11
612	20241119	092700	59387807	1211	1211	1211	1211	22
613	20241119	092600	59361165	1211	1208	1211	1208	1479
614	20241119	092500	57571421	1209	1208	1209	1208	111
615	20241119	092400	57437283	1208	1208	1208	1208	2173
616	20241119	092300	54812299	1208	1209	1209	1208	311
617	20241119	092200	54436546	1209	1209	1209	1209	65
618	20241119	092100	54357961	1211	1210	1211	1210	125
619	20241119	092000	54206593	1210	1211	1212	1194	1322
620	20241119	091900	52610071	1211	1210	1211	1193	141
621	20241119	091800	52439604	1209	1210	1211	1209	877
622	20241119	091700	51378408	1211	1211	1211	1190	1621
623	20241119	091600	49415440	1211	1211	1211	1190	78
624	20241119	091500	49321234	1211	1210	1212	1210	353
625	20241119	091400	48893704	1196	1193	1196	1193	1085
626	20241119	091300	47596423	1193	1190	1193	1190	1001
627	20241119	091200	46402269	1194	1194	1194	1194	0
628	20241119	091100	46402269	1194	1180	1194	1180	340
629	20241119	091000	46000063	1180	1196	1196	1180	2827
630	20241119	090900	42646742	1188	1186	1188	1181	5525
631	20241119	090800	36095582	1186	1186	1187	1186	50
632	20241119	090700	36036240	1189	1189	1189	1189	30
633	20241119	090600	36000570	1189	1177	1189	1172	1761
634	20241119	090500	33933665	1177	1192	1192	1177	1175
635	20241119	090400	32549536	1178	1178	1193	1178	2513
636	20241119	090300	29582707	1178	1181	1181	1178	9249
637	20241119	090200	18685859	1181	1179	1181	1171	2868
638	20241119	090100	15316099	1181	1192	1200	1181	8632
639	20241119	090000	5040083	1192	1212	1212	1192	4176