KissMeData/221840/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203200	19302796	1684	1684	1684	1684	1380
3	20241119	203100	19302796	1684	1684	1684	1684	0
4	20241119	203000	19302796	1684	1684	1684	1684	0
5	20241119	202900	19302796	1684	1684	1684	1684	0
6	20241119	202800	19302796	1684	1684	1684	1684	0
7	20241119	202700	19302796	1684	1684	1684	1684	0
8	20241119	202600	19302796	1684	1684	1684	1684	0
9	20241119	202500	19302796	1684	1684	1684	1684	0
10	20241119	202400	19302796	1684	1684	1684	1684	0
11	20241119	202300	19302796	1684	1684	1684	1684	0
12	20241119	202200	19302796	1684	1684	1684	1684	0
13	20241119	202100	19302796	1684	1684	1684	1684	0
14	20241119	202000	19302796	1684	1684	1684	1684	0
15	20241119	201900	19302796	1684	1684	1684	1684	0
16	20241119	201800	19302796	1684	1684	1684	1684	0
17	20241119	201700	19302796	1684	1684	1684	1684	0
18	20241119	201600	19302796	1684	1684	1684	1684	0
19	20241119	201500	19302796	1684	1684	1684	1684	0
20	20241119	201400	19302796	1684	1684	1684	1684	0
21	20241119	201300	19302796	1684	1684	1684	1684	0
22	20241119	201200	19302796	1684	1684	1684	1684	0
23	20241119	201100	19302796	1684	1684	1684	1684	0
24	20241119	201000	19302796	1684	1684	1684	1684	0
25	20241119	200900	19302796	1684	1684	1684	1684	0
26	20241119	200800	19302796	1684	1684	1684	1684	0
27	20241119	200700	19302796	1684	1684	1684	1684	0
28	20241119	200600	19302796	1684	1684	1684	1684	0
29	20241119	200500	19302796	1684	1684	1684	1684	0
30	20241119	200400	19302796	1684	1684	1684	1684	0
31	20241119	200300	19302796	1684	1684	1684	1684	0
32	20241119	200200	19302796	1684	1684	1684	1684	1380
33	20241119	200100	19302796	1684	1684	1684	1684	0
34	20241119	200000	19302796	1684	1684	1684	1684	0
35	20241119	195900	19302796	1684	1684	1684	1684	0
36	20241119	195800	19302796	1684	1684	1684	1684	0
37	20241119	195700	19302796	1684	1684	1684	1684	0
38	20241119	195600	19302796	1684	1684	1684	1684	0
39	20241119	195500	19302796	1684	1684	1684	1684	0
40	20241119	195400	19302796	1684	1684	1684	1684	0
41	20241119	195300	19302796	1684	1684	1684	1684	0
42	20241119	195200	19302796	1684	1684	1684	1684	0
43	20241119	195100	19302796	1684	1684	1684	1684	0
44	20241119	195000	19302796	1684	1684	1684	1684	0
45	20241119	194900	19302796	1684	1684	1684	1684	0
46	20241119	194800	19302796	1684	1684	1684	1684	0
47	20241119	194700	19302796	1684	1684	1684	1684	0
48	20241119	194600	19302796	1684	1684	1684	1684	0
49	20241119	194500	19302796	1684	1684	1684	1684	0
50	20241119	194400	19302796	1684	1684	1684	1684	0
51	20241119	194300	19302796	1684	1684	1684	1684	0
52	20241119	194200	19302796	1684	1684	1684	1684	0
53	20241119	194100	19302796	1684	1684	1684	1684	0
54	20241119	194000	19302796	1684	1684	1684	1684	0
55	20241119	193900	19302796	1684	1684	1684	1684	0
56	20241119	193800	19302796	1684	1684	1684	1684	0
57	20241119	193700	19302796	1684	1684	1684	1684	0
58	20241119	193600	19302796	1684	1684	1684	1684	0
59	20241119	193500	19302796	1684	1684	1684	1684	0
60	20241119	193400	19302796	1684	1684	1684	1684	0
61	20241119	193300	19302796	1684	1684	1684	1684	0
62	20241119	193200	19302796	1684	1684	1684	1684	1380
63	20241119	193100	19302796	1684	1684	1684	1684	0
64	20241119	193000	19302796	1684	1684	1684	1684	0
65	20241119	192900	19302796	1684	1684	1684	1684	0
66	20241119	192800	19302796	1684	1684	1684	1684	0
67	20241119	192700	19302796	1684	1684	1684	1684	0
68	20241119	192600	19302796	1684	1684	1684	1684	0
69	20241119	192500	19302796	1684	1684	1684	1684	0
70	20241119	192400	19302796	1684	1684	1684	1684	0
71	20241119	192300	19302796	1684	1684	1684	1684	0
72	20241119	192200	19302796	1684	1684	1684	1684	0
73	20241119	192100	19302796	1684	1684	1684	1684	0
74	20241119	192000	19302796	1684	1684	1684	1684	0
75	20241119	191900	19302796	1684	1684	1684	1684	0
76	20241119	191800	19302796	1684	1684	1684	1684	0
77	20241119	191700	19302796	1684	1684	1684	1684	0
78	20241119	191600	19302796	1684	1684	1684	1684	0
79	20241119	191500	19302796	1684	1684	1684	1684	0
80	20241119	191400	19302796	1684	1684	1684	1684	0
81	20241119	191300	19302796	1684	1684	1684	1684	0
82	20241119	191200	19302796	1684	1684	1684	1684	0
83	20241119	191100	19302796	1684	1684	1684	1684	0
84	20241119	191000	19302796	1684	1684	1684	1684	0
85	20241119	190900	19302796	1684	1684	1684	1684	0
86	20241119	190800	19302796	1684	1684	1684	1684	0
87	20241119	190700	19302796	1684	1684	1684	1684	0
88	20241119	190600	19302796	1684	1684	1684	1684	0
89	20241119	190500	19302796	1684	1684	1684	1684	0
90	20241119	190400	19302796	1684	1684	1684	1684	0
91	20241119	190300	19302796	1684	1684	1684	1684	0
92	20241119	190200	19302796	1684	1684	1684	1684	1380
93	20241119	190100	19302796	1684	1684	1684	1684	0
94	20241119	190000	19302796	1684	1684	1684	1684	0
95	20241119	185900	19302796	1684	1684	1684	1684	0
96	20241119	185800	19302796	1684	1684	1684	1684	0
97	20241119	185700	19302796	1684	1684	1684	1684	0
98	20241119	185600	19302796	1684	1684	1684	1684	0
99	20241119	185500	19302796	1684	1684	1684	1684	0
100	20241119	185400	19302796	1684	1684	1684	1684	0
101	20241119	185300	19302796	1684	1684	1684	1684	0
102	20241119	185200	19302796	1684	1684	1684	1684	0
103	20241119	185100	19302796	1684	1684	1684	1684	0
104	20241119	185000	19302796	1684	1684	1684	1684	0
105	20241119	184900	19302796	1684	1684	1684	1684	0
106	20241119	184800	19302796	1684	1684	1684	1684	0
107	20241119	184700	19302796	1684	1684	1684	1684	0
108	20241119	184600	19302796	1684	1684	1684	1684	0
109	20241119	184500	19302796	1684	1684	1684	1684	0
110	20241119	184400	19302796	1684	1684	1684	1684	0
111	20241119	184300	19302796	1684	1684	1684	1684	0
112	20241119	184200	19302796	1684	1684	1684	1684	0
113	20241119	184100	19302796	1684	1684	1684	1684	0
114	20241119	184000	19302796	1684	1684	1684	1684	0
115	20241119	183900	19302796	1684	1684	1684	1684	0
116	20241119	183800	19302796	1684	1684	1684	1684	0
117	20241119	183700	19302796	1684	1684	1684	1684	0
118	20241119	183600	19302796	1684	1684	1684	1684	0
119	20241119	183500	19302796	1684	1684	1684	1684	0
120	20241119	183400	19302796	1684	1684	1684	1684	0
121	20241119	183300	19302796	1684	1684	1684	1684	0
122	20241119	183200	19302796	1684	1684	1684	1684	1380
123	20241119	183100	19302796	1684	1684	1684	1684	0
124	20241119	183000	19302796	1684	1684	1684	1684	0
125	20241119	182900	19302796	1684	1684	1684	1684	0
126	20241119	182800	19302796	1684	1684	1684	1684	0
127	20241119	182700	19302796	1684	1684	1684	1684	0
128	20241119	182600	19302796	1684	1684	1684	1684	0
129	20241119	182500	19302796	1684	1684	1684	1684	0
130	20241119	182400	19302796	1684	1684	1684	1684	0
131	20241119	182300	19302796	1684	1684	1684	1684	0
132	20241119	182200	19302796	1684	1684	1684	1684	0
133	20241119	182100	19302796	1684	1684	1684	1684	0
134	20241119	182000	19302796	1684	1684	1684	1684	0
135	20241119	181900	19302796	1684	1684	1684	1684	0
136	20241119	181800	19302796	1684	1684	1684	1684	0
137	20241119	181700	19302796	1684	1684	1684	1684	0
138	20241119	181600	19302796	1684	1684	1684	1684	0
139	20241119	181500	19302796	1684	1684	1684	1684	0
140	20241119	181400	19302796	1684	1684	1684	1684	0
141	20241119	181300	19302796	1684	1684	1684	1684	0
142	20241119	181200	19302796	1684	1684	1684	1684	0
143	20241119	181100	19302796	1684	1684	1684	1684	0
144	20241119	181000	19302796	1684	1684	1684	1684	0
145	20241119	180900	19302796	1684	1684	1684	1684	0
146	20241119	180800	19302796	1684	1684	1684	1684	0
147	20241119	180700	19302796	1684	1684	1684	1684	0
148	20241119	180600	19302796	1684	1684	1684	1684	0
149	20241119	180500	19302796	1684	1684	1684	1684	0
150	20241119	180400	19302796	1684	1684	1684	1684	0
151	20241119	180300	19302796	1684	1684	1684	1684	0
152	20241119	180200	19302796	1684	1684	1684	1684	1380
153	20241119	180100	19302796	1684	1684	1684	1684	0
154	20241119	180000	19302796	1684	1684	1684	1684	0
155	20241119	175900	19302796	1684	1684	1684	1684	0
156	20241119	175800	19302796	1684	1684	1684	1684	0
157	20241119	175700	19302796	1684	1684	1684	1684	0
158	20241119	175600	19302796	1684	1684	1684	1684	0
159	20241119	175500	19302796	1684	1684	1684	1684	0
160	20241119	175400	19302796	1684	1684	1684	1684	0
161	20241119	175300	19302796	1684	1684	1684	1684	0
162	20241119	175200	19302796	1684	1684	1684	1684	0
163	20241119	175100	19302796	1684	1684	1684	1684	0
164	20241119	175000	19302796	1684	1684	1684	1684	0
165	20241119	174900	19302796	1684	1684	1684	1684	0
166	20241119	174800	19302796	1684	1684	1684	1684	0
167	20241119	174700	19302796	1684	1684	1684	1684	0
168	20241119	174600	19302796	1684	1684	1684	1684	0
169	20241119	174500	19302796	1684	1684	1684	1684	0
170	20241119	174400	19302796	1684	1684	1684	1684	0
171	20241119	174300	19302796	1684	1684	1684	1684	0
172	20241119	174200	19302796	1684	1684	1684	1684	0
173	20241119	174100	19302796	1684	1684	1684	1684	0
174	20241119	174000	19302796	1684	1684	1684	1684	0
175	20241119	173900	19302796	1684	1684	1684	1684	0
176	20241119	173800	19302796	1684	1684	1684	1684	0
177	20241119	173700	19302796	1684	1684	1684	1684	0
178	20241119	173600	19302796	1684	1684	1684	1684	0
179	20241119	173500	19302796	1684	1684	1684	1684	0
180	20241119	173400	19302796	1684	1684	1684	1684	0
181	20241119	173300	19302796	1684	1684	1684	1684	0
182	20241119	173200	19302796	1684	1684	1684	1684	1380
183	20241119	173100	19302796	1684	1684	1684	1684	0
184	20241119	173000	19302796	1684	1684	1684	1684	0
185	20241119	172900	19302796	1684	1684	1684	1684	0
186	20241119	172800	19302796	1684	1684	1684	1684	0
187	20241119	172700	19302796	1684	1684	1684	1684	0
188	20241119	172600	19302796	1684	1684	1684	1684	0
189	20241119	172500	19302796	1684	1684	1684	1684	0
190	20241119	172400	19302796	1684	1684	1684	1684	0
191	20241119	172300	19302796	1684	1684	1684	1684	0
192	20241119	172200	19302796	1684	1684	1684	1684	0
193	20241119	172100	19302796	1684	1684	1684	1684	0
194	20241119	172000	19302796	1684	1684	1684	1684	0
195	20241119	171900	19302796	1684	1684	1684	1684	0
196	20241119	171800	19302796	1684	1684	1684	1684	0
197	20241119	171700	19302796	1684	1684	1684	1684	0
198	20241119	171600	19302796	1684	1684	1684	1684	0
199	20241119	171500	19302796	1684	1684	1684	1684	0
200	20241119	171400	19302796	1684	1684	1684	1684	0
201	20241119	171300	19302796	1684	1684	1684	1684	0
202	20241119	171200	19302796	1684	1684	1684	1684	0
203	20241119	171100	19302796	1684	1684	1684	1684	0
204	20241119	171000	19302796	1684	1684	1684	1684	0
205	20241119	170900	19302796	1684	1684	1684	1684	0
206	20241119	170800	19302796	1684	1684	1684	1684	0
207	20241119	170700	19302796	1684	1684	1684	1684	0
208	20241119	170600	19302796	1684	1684	1684	1684	0
209	20241119	170500	19302796	1684	1684	1684	1684	0
210	20241119	170400	19302796	1684	1684	1684	1684	0
211	20241119	170300	19302796	1684	1684	1684	1684	0
212	20241119	170200	19302796	1684	1684	1684	1684	1380
213	20241119	170100	19302796	1684	1684	1684	1684	0
214	20241119	170000	19302796	1684	1684	1684	1684	0
215	20241119	165900	19302796	1684	1684	1684	1684	0
216	20241119	165800	19302796	1684	1684	1684	1684	0
217	20241119	165700	19302796	1684	1684	1684	1684	0
218	20241119	165600	19302796	1684	1684	1684	1684	0
219	20241119	165500	19302796	1684	1684	1684	1684	0
220	20241119	165400	19302796	1684	1684	1684	1684	0
221	20241119	165300	19302796	1684	1684	1684	1684	0
222	20241119	165200	19302796	1684	1684	1684	1684	0
223	20241119	165100	19302796	1684	1684	1684	1684	0
224	20241119	165000	19302796	1684	1684	1684	1684	0
225	20241119	164900	19302796	1684	1684	1684	1684	0
226	20241119	164800	19302796	1684	1684	1684	1684	0
227	20241119	164700	19302796	1684	1684	1684	1684	0
228	20241119	164600	19302796	1684	1684	1684	1684	0
229	20241119	164500	19302796	1684	1684	1684	1684	0
230	20241119	164400	19302796	1684	1684	1684	1684	0
231	20241119	164300	19302796	1684	1684	1684	1684	0
232	20241119	164200	19302796	1684	1684	1684	1684	0
233	20241119	164100	19302796	1684	1684	1684	1684	0
234	20241119	164000	19302796	1684	1684	1684	1684	0
235	20241119	163900	19302796	1684	1684	1684	1684	0
236	20241119	163800	19302796	1684	1684	1684	1684	0
237	20241119	163700	19302796	1684	1684	1684	1684	0
238	20241119	163600	19302796	1684	1684	1684	1684	0
239	20241119	163500	19302796	1684	1684	1684	1684	0
240	20241119	163400	19302796	1684	1684	1684	1684	0
241	20241119	163300	19302796	1684	1684	1684	1684	0
242	20241119	163200	19302796	1684	1684	1684	1684	1380
243	20241119	163100	19302796	1684	1684	1684	1684	0
244	20241119	163000	19302796	1684	1684	1684	1684	0
245	20241119	162900	19302796	1684	1684	1684	1684	0
246	20241119	162800	19302796	1684	1684	1684	1684	0
247	20241119	162700	19302796	1684	1684	1684	1684	0
248	20241119	162600	19302796	1684	1684	1684	1684	0
249	20241119	162500	19302796	1684	1684	1684	1684	0
250	20241119	162400	19302796	1684	1684	1684	1684	0
251	20241119	162300	19302796	1684	1684	1684	1684	0
252	20241119	162200	19302796	1684	1684	1684	1684	0
253	20241119	162100	19302796	1684	1684	1684	1684	0
254	20241119	162000	19302796	1684	1684	1684	1684	0
255	20241119	161900	19302796	1684	1684	1684	1684	0
256	20241119	161800	19302796	1684	1684	1684	1684	0
257	20241119	161700	19302796	1684	1684	1684	1684	0
258	20241119	161600	19302796	1684	1684	1684	1684	0
259	20241119	161500	19302796	1684	1684	1684	1684	0
260	20241119	161400	19302796	1684	1684	1684	1684	0
261	20241119	161300	19302796	1684	1684	1684	1684	0
262	20241119	161200	19302796	1684	1684	1684	1684	0
263	20241119	161100	19302796	1684	1684	1684	1684	0
264	20241119	161000	19302796	1684	1684	1684	1684	0
265	20241119	160900	19302796	1684	1684	1684	1684	0
266	20241119	160800	19302796	1684	1684	1684	1684	0
267	20241119	160700	19302796	1684	1684	1684	1684	0
268	20241119	160600	19302796	1684	1684	1684	1684	0
269	20241119	160500	19302796	1684	1684	1684	1684	0
270	20241119	160400	19302796	1684	1684	1684	1684	0
271	20241119	160300	19302796	1684	1684	1684	1684	0
272	20241119	160200	19302796	1684	1684	1684	1684	1380
273	20241119	160100	19302796	1684	1684	1684	1684	0
274	20241119	160000	19302796	1684	1684	1684	1684	0
275	20241119	155900	19302796	1684	1684	1684	1684	0
276	20241119	155800	19302796	1684	1684	1684	1684	0
277	20241119	155700	19302796	1684	1684	1684	1684	0
278	20241119	155600	19302796	1684	1684	1684	1684	0
279	20241119	155500	19302796	1684	1684	1684	1684	0
280	20241119	155400	19302796	1684	1684	1684	1684	0
281	20241119	155300	19302796	1684	1684	1684	1684	0
282	20241119	155200	19302796	1684	1684	1684	1684	0
283	20241119	155100	19302796	1684	1684	1684	1684	0
284	20241119	155000	19302796	1684	1684	1684	1684	0
285	20241119	154900	19302796	1684	1684	1684	1684	0
286	20241119	154800	19302796	1684	1684	1684	1684	0
287	20241119	154700	19302796	1684	1684	1684	1684	0
288	20241119	154600	19302796	1684	1684	1684	1684	0
289	20241119	154500	19302796	1684	1684	1684	1684	0
290	20241119	154400	19302796	1684	1684	1684	1684	0
291	20241119	154300	19302796	1684	1684	1684	1684	0
292	20241119	154200	19302796	1684	1684	1684	1684	0
293	20241119	154100	19302796	1684	1684	1684	1684	0
294	20241119	154000	19302796	1684	1684	1684	1684	0
295	20241119	153900	19302796	1684	1684	1684	1684	0
296	20241119	153800	19302796	1684	1684	1684	1684	0
297	20241119	153700	19302796	1684	1684	1684	1684	0
298	20241119	153600	19302796	1684	1684	1684	1684	0
299	20241119	153500	19302796	1684	1684	1684	1684	0
300	20241119	153400	19302796	1684	1684	1684	1684	0
301	20241119	153300	19302796	1684	1684	1684	1684	0
302	20241119	153200	19302796	1684	1684	1684	1684	1380
303	20241119	153100	19302796	1684	1684	1684	1684	0
304	20241119	153000	19302796	1684	1684	1684	1684	1380
305	20241119	152900	16978876	1685	1685	1685	1685	0
306	20241119	152800	16978876	1685	1685	1685	1685	0
307	20241119	152700	16978876	1685	1685	1685	1685	0
308	20241119	152600	16978876	1685	1685	1685	1685	0
309	20241119	152500	16978876	1685	1685	1685	1685	0
310	20241119	152400	16978876	1685	1685	1685	1685	0
311	20241119	152300	16978876	1685	1685	1685	1685	0
312	20241119	152200	16978876	1685	1685	1685	1685	0
313	20241119	152100	16978876	1685	1685	1685	1685	0
314	20241119	152000	16978876	1685	1685	1685	1685	0
315	20241119	151900	16978876	1685	1685	1685	1685	0
316	20241119	151800	16978876	1685	1685	1685	1685	1
317	20241119	151700	16977191	1685	1685	1685	1685	0
318	20241119	151600	16977191	1685	1685	1685	1685	0
319	20241119	151500	16977191	1685	1685	1685	1685	0
320	20241119	151400	16977191	1685	1685	1685	1685	0
321	20241119	151300	16977191	1685	1685	1685	1685	0
322	20241119	151200	16977191	1685	1685	1685	1685	0
323	20241119	151100	16977191	1685	1685	1685	1685	0
324	20241119	151000	16977191	1685	1685	1685	1685	0
325	20241119	150900	16977191	1685	1685	1685	1685	0
326	20241119	150800	16977191	1685	1685	1685	1685	0
327	20241119	150700	16977191	1685	1685	1685	1685	0
328	20241119	150600	16977191	1685	1685	1685	1685	0
329	20241119	150500	16977191	1685	1685	1685	1685	0
330	20241119	150400	16977191	1685	1685	1685	1685	0
331	20241119	150300	16977191	1685	1685	1685	1685	0
332	20241119	150200	16977191	1685	1685	1685	1685	0
333	20241119	150100	16977191	1685	1685	1685	1685	0
334	20241119	150000	16977191	1685	1685	1685	1685	0
335	20241119	145900	16977191	1685	1685	1685	1685	0
336	20241119	145800	16977191	1685	1685	1685	1685	0
337	20241119	145700	16977191	1685	1685	1685	1685	0
338	20241119	145600	16977191	1685	1685	1685	1685	0
339	20241119	145500	16977191	1685	1685	1685	1685	0
340	20241119	145400	16977191	1685	1685	1685	1685	0
341	20241119	145300	16977191	1685	1685	1685	1685	0
342	20241119	145200	16977191	1685	1685	1685	1685	0
343	20241119	145100	16977191	1685	1676	1685	1673	101
344	20241119	145000	16807480	1685	1685	1685	1685	0
345	20241119	144900	16807480	1685	1685	1685	1685	0
346	20241119	144800	16807480	1685	1685	1685	1685	0
347	20241119	144700	16807480	1685	1685	1685	1685	0
348	20241119	144600	16807480	1685	1685	1685	1685	0
349	20241119	144500	16807480	1685	1685	1685	1685	0
350	20241119	144400	16807480	1685	1685	1685	1685	0
351	20241119	144300	16807480	1685	1685	1685	1685	0
352	20241119	144200	16807480	1685	1685	1685	1685	0
353	20241119	144100	16807480	1685	1685	1685	1685	0
354	20241119	144000	16807480	1685	1685	1685	1685	0
355	20241119	143900	16807480	1685	1685	1685	1685	0
356	20241119	143800	16807480	1685	1685	1685	1685	0
357	20241119	143700	16807480	1685	1685	1685	1685	0
358	20241119	143600	16807480	1685	1685	1685	1685	0
359	20241119	143500	16807480	1685	1685	1685	1685	0
360	20241119	143400	16807480	1685	1685	1685	1685	0
361	20241119	143300	16807480	1685	1685	1685	1685	0
362	20241119	143200	16807480	1685	1677	1685	1677	10
363	20241119	143100	16790666	1676	1679	1679	1676	3
364	20241119	143000	16785632	1689	1689	1689	1689	0
365	20241119	142900	16785632	1689	1689	1689	1689	0
366	20241119	142800	16785632	1689	1688	1689	1688	20
367	20241119	142700	16751868	1688	1688	1688	1688	0
368	20241119	142600	16751868	1688	1688	1688	1688	0
369	20241119	142500	16751868	1688	1688	1688	1688	0
370	20241119	142400	16751868	1688	1688	1688	1688	0
371	20241119	142300	16751868	1688	1688	1688	1688	0
372	20241119	142200	16751868	1688	1688	1688	1688	0
373	20241119	142100	16751868	1688	1688	1688	1688	0
374	20241119	142000	16751868	1688	1688	1688	1688	0
375	20241119	141900	16751868	1688	1688	1688	1688	0
376	20241119	141800	16751868	1688	1688	1688	1688	0
377	20241119	141700	16751868	1688	1688	1688	1688	0
378	20241119	141600	16751868	1688	1688	1688	1688	0
379	20241119	141500	16751868	1688	1688	1688	1688	0
380	20241119	141400	16751868	1688	1687	1688	1687	20
381	20241119	141300	16718124	1687	1687	1687	1687	0
382	20241119	141200	16718124	1687	1687	1687	1687	0
383	20241119	141100	16718124	1687	1687	1687	1687	0
384	20241119	141000	16718124	1687	1687	1687	1687	0
385	20241119	140900	16718124	1687	1687	1687	1687	0
386	20241119	140800	16718124	1687	1687	1687	1687	0
387	20241119	140700	16718124	1687	1687	1687	1687	0
388	20241119	140600	16718124	1687	1687	1687	1687	0
389	20241119	140500	16718124	1687	1687	1687	1687	1
390	20241119	140400	16716437	1676	1676	1676	1676	0
391	20241119	140300	16716437	1676	1686	1686	1676	18
392	20241119	140200	16686232	1687	1687	1687	1687	0
393	20241119	140100	16686232	1687	1687	1687	1687	15
394	20241119	140000	16660927	1687	1687	1687	1687	1
395	20241119	135900	16659240	1673	1673	1673	1673	0
396	20241119	135800	16659240	1673	1673	1673	1673	0
397	20241119	135700	16659240	1673	1673	1673	1673	0
398	20241119	135600	16659240	1673	1673	1673	1673	0
399	20241119	135500	16659240	1673	1673	1673	1673	0
400	20241119	135400	16659240	1673	1673	1673	1673	0
401	20241119	135300	16659240	1673	1673	1673	1673	0
402	20241119	135200	16659240	1673	1673	1673	1673	0
403	20241119	135100	16659240	1673	1673	1673	1673	70
404	20241119	135000	16542130	1673	1673	1673	1673	0
405	20241119	134900	16542130	1673	1673	1673	1673	12
406	20241119	134800	16522054	1673	1673	1673	1673	0
407	20241119	134700	16522054	1673	1673	1673	1673	100
408	20241119	134600	16354754	1673	1673	1673	1673	0
409	20241119	134500	16354754	1673	1673	1673	1673	17
410	20241119	134400	16326313	1673	1673	1673	1673	0
411	20241119	134300	16326313	1673	1673	1673	1673	0
412	20241119	134200	16326313	1673	1673	1673	1673	0
413	20241119	134100	16326313	1673	1673	1673	1673	0
414	20241119	134000	16326313	1673	1673	1673	1673	0
415	20241119	133900	16326313	1673	1673	1673	1673	0
416	20241119	133800	16326313	1673	1673	1673	1673	22
417	20241119	133700	16289507	1673	1673	1673	1673	1
418	20241119	133600	16287834	1673	1673	1673	1673	0
419	20241119	133500	16287834	1673	1673	1673	1673	33
420	20241119	133400	16232625	1673	1673	1673	1673	0
421	20241119	133300	16232625	1673	1673	1673	1673	0
422	20241119	133200	16232625	1673	1673	1673	1673	5
423	20241119	133100	16224260	1673	1672	1673	1672	27
424	20241119	133000	16179106	1672	1672	1672	1672	30
425	20241119	132900	16128946	1672	1672	1672	1672	0
426	20241119	132800	16128946	1672	1672	1672	1672	0
427	20241119	132700	16128946	1672	1672	1672	1672	85
428	20241119	132600	15986826	1672	1672	1672	1672	0
429	20241119	132500	15986826	1672	1672	1672	1672	0
430	20241119	132400	15986826	1672	1672	1672	1672	25
431	20241119	132300	15945026	1672	1672	1672	1672	0
432	20241119	132200	15945026	1672	1672	1672	1672	0
433	20241119	132100	15945026	1672	1672	1672	1672	0
434	20241119	132000	15945026	1672	1672	1672	1672	25
435	20241119	131900	15903226	1672	1672	1672	1672	0
436	20241119	131800	15903226	1672	1672	1672	1672	0
437	20241119	131700	15903226	1672	1672	1672	1672	0
438	20241119	131600	15903226	1672	1672	1672	1672	0
439	20241119	131500	15903226	1672	1672	1672	1672	0
440	20241119	131400	15903226	1672	1672	1672	1672	0
441	20241119	131300	15903226	1672	1672	1672	1672	11
442	20241119	131200	15884834	1672	1672	1672	1672	0
443	20241119	131100	15884834	1672	1672	1672	1672	0
444	20241119	131000	15884834	1672	1672	1672	1672	0
445	20241119	130900	15884834	1672	1672	1672	1672	0
446	20241119	130800	15884834	1672	1672	1672	1672	0
447	20241119	130700	15884834	1672	1672	1672	1672	0
448	20241119	130600	15884834	1672	1672	1672	1672	22
449	20241119	130500	15848050	1671	1671	1671	1671	1
450	20241119	130400	15846379	1672	1672	1672	1672	2
451	20241119	130300	15843035	1672	1672	1672	1672	1
452	20241119	130200	15841363	1658	1658	1658	1658	0
453	20241119	130100	15841363	1658	1658	1658	1658	1
454	20241119	130000	15839705	1658	1658	1658	1658	0
455	20241119	125900	15839705	1658	1658	1658	1658	0
456	20241119	125800	15839705	1658	1658	1658	1658	0
457	20241119	125700	15839705	1658	1658	1658	1658	0
458	20241119	125600	15839705	1658	1658	1658	1658	0
459	20241119	125500	15839705	1658	1658	1658	1658	0
460	20241119	125400	15839705	1658	1657	1672	1657	146
461	20241119	125300	15597554	1657	1656	1657	1631	3579
462	20241119	125200	9710166	1655	1668	1668	1655	1000
463	20241119	125100	8045498	1659	1696	1696	1659	501
464	20241119	125000	7211787	1696	1696	1696	1696	0
465	20241119	124900	7211787	1696	1681	1696	1681	100
466	20241119	124800	7042213	1673	1673	1673	1673	0
467	20241119	124700	7042213	1673	1673	1673	1673	0
468	20241119	124600	7042213	1673	1673	1673	1673	0
469	20241119	124500	7042213	1673	1673	1673	1673	0
470	20241119	124400	7042213	1673	1673	1673	1673	0
471	20241119	124300	7042213	1673	1667	1673	1667	2
472	20241119	124200	7038873	1668	1682	1682	1668	8
473	20241119	124100	7025484	1685	1694	1694	1685	4
474	20241119	124000	7018726	1697	1697	1697	1697	0
475	20241119	123900	7018726	1697	1697	1697	1697	1
476	20241119	123800	7017029	1697	1667	1697	1666	10
477	20241119	123700	7000188	1670	1682	1682	1670	6
478	20241119	123600	6990126	1685	1685	1697	1685	12
479	20241119	123500	6969816	1682	1679	1682	1673	4
480	20241119	123400	6963106	1697	1697	1697	1697	0
481	20241119	123300	6963106	1697	1697	1697	1697	0
482	20241119	123200	6963106	1697	1697	1697	1697	0
483	20241119	123100	6963106	1697	1697	1697	1697	0
484	20241119	123000	6963106	1697	1696	1697	1696	10
485	20241119	122900	6946137	1697	1697	1697	1697	0
486	20241119	122800	6946137	1697	1697	1697	1697	0
487	20241119	122700	6946137	1697	1697	1697	1697	0
488	20241119	122600	6946137	1697	1697	1697	1697	0
489	20241119	122500	6946137	1697	1697	1697	1697	0
490	20241119	122400	6946137	1697	1696	1697	1696	60
491	20241119	122300	6844318	1697	1697	1697	1697	0
492	20241119	122200	6844318	1697	1697	1697	1697	0
493	20241119	122100	6844318	1697	1695	1697	1695	80
494	20241119	122000	6708653	1657	1657	1657	1657	0
495	20241119	121900	6708653	1657	1686	1686	1657	789
496	20241119	121800	5396833	1697	1697	1697	1697	0
497	20241119	121700	5396833	1697	1697	1697	1697	0
498	20241119	121600	5396833	1697	1697	1697	1697	0
499	20241119	121500	5396833	1697	1697	1697	1697	0
500	20241119	121400	5396833	1697	1697	1697	1697	0
501	20241119	121300	5396833	1697	1697	1697	1697	0
502	20241119	121200	5396833	1697	1697	1697	1697	0
503	20241119	121100	5396833	1697	1697	1697	1697	0
504	20241119	121000	5396833	1697	1697	1697	1697	0
505	20241119	120900	5396833	1697	1697	1697	1697	0
506	20241119	120800	5396833	1697	1697	1697	1697	0
507	20241119	120700	5396833	1697	1697	1697	1697	0
508	20241119	120600	5396833	1697	1697	1697	1697	0
509	20241119	120500	5396833	1697	1697	1697	1697	0
510	20241119	120400	5396833	1697	1697	1697	1697	0
511	20241119	120300	5396833	1697	1697	1697	1697	0
512	20241119	120200	5396833	1697	1697	1697	1697	0
513	20241119	120100	5396833	1697	1697	1697	1697	0
514	20241119	120000	5396833	1697	1697	1697	1697	0
515	20241119	115900	5396833	1697	1697	1697	1697	0
516	20241119	115800	5396833	1697	1697	1697	1697	0
517	20241119	115700	5396833	1697	1697	1697	1697	0
518	20241119	115600	5396833	1697	1697	1697	1697	0
519	20241119	115500	5396833	1697	1697	1697	1697	0
520	20241119	115400	5396833	1697	1697	1697	1697	0
521	20241119	115300	5396833	1697	1697	1697	1697	0
522	20241119	115200	5396833	1697	1697	1697	1697	0
523	20241119	115100	5396833	1697	1697	1697	1697	0
524	20241119	115000	5396833	1697	1697	1697	1697	0
525	20241119	114900	5396833	1697	1697	1697	1697	0
526	20241119	114800	5396833	1697	1697	1697	1697	0
527	20241119	114700	5396833	1697	1697	1697	1697	0
528	20241119	114600	5396833	1697	1697	1697	1697	0
529	20241119	114500	5396833	1697	1697	1697	1697	1
530	20241119	114400	5395136	1697	1697	1697	1697	0
531	20241119	114300	5395136	1697	1697	1697	1697	0
532	20241119	114200	5395136	1697	1697	1697	1697	0
533	20241119	114100	5395136	1697	1697	1697	1697	0
534	20241119	114000	5395136	1697	1697	1697	1697	1
535	20241119	113900	5393439	1662	1662	1662	1662	0
536	20241119	113800	5393439	1662	1662	1662	1662	0
537	20241119	113700	5393439	1662	1662	1662	1662	0
538	20241119	113600	5393439	1662	1662	1662	1662	0
539	20241119	113500	5393439	1662	1694	1694	1662	1000
540	20241119	113400	3715983	1698	1698	1698	1698	0
541	20241119	113300	3715983	1698	1698	1698	1698	0
542	20241119	113200	3715983	1698	1698	1698	1698	0
543	20241119	113100	3715983	1698	1698	1698	1698	0
544	20241119	113000	3715983	1698	1698	1698	1698	0
545	20241119	112900	3715983	1698	1698	1698	1698	0
546	20241119	112800	3715983	1698	1698	1698	1698	0
547	20241119	112700	3715983	1698	1698	1698	1698	0
548	20241119	112600	3715983	1698	1698	1698	1698	0
549	20241119	112500	3715983	1698	1698	1698	1698	0
550	20241119	112400	3715983	1698	1697	1698	1697	200
551	20241119	112300	3376549	1697	1697	1697	1697	0
552	20241119	112200	3376549	1697	1697	1697	1697	0
553	20241119	112100	3376549	1697	1697	1697	1697	0
554	20241119	112000	3376549	1697	1697	1697	1697	0
555	20241119	111900	3376549	1697	1697	1697	1697	0
556	20241119	111800	3376549	1697	1697	1697	1697	0
557	20241119	111700	3376549	1697	1697	1697	1697	0
558	20241119	111600	3376549	1697	1697	1697	1697	0
559	20241119	111500	3376549	1697	1697	1697	1697	0
560	20241119	111400	3376549	1697	1697	1697	1697	1
561	20241119	111300	3374852	1690	1690	1690	1690	0
562	20241119	111200	3374852	1690	1690	1690	1690	0
563	20241119	111100	3374852	1690	1690	1690	1690	0
564	20241119	111000	3374852	1690	1690	1690	1690	0
565	20241119	110900	3374852	1690	1690	1690	1690	51
566	20241119	110800	3288662	1690	1690	1690	1690	0
567	20241119	110700	3288662	1690	1690	1690	1690	0
568	20241119	110600	3288662	1690	1690	1690	1690	0
569	20241119	110500	3288662	1690	1695	1695	1690	749
570	20241119	110400	2020748	1698	1698	1698	1698	0
571	20241119	110300	2020748	1698	1698	1698	1698	0
572	20241119	110200	2020748	1698	1698	1698	1698	0
573	20241119	110100	2020748	1698	1698	1698	1698	0
574	20241119	110000	2020748	1698	1698	1698	1698	0
575	20241119	105900	2020748	1698	1698	1698	1698	0
576	20241119	105800	2020748	1698	1698	1698	1698	0
577	20241119	105700	2020748	1698	1698	1698	1698	0
578	20241119	105600	2020748	1698	1698	1698	1698	0
579	20241119	105500	2020748	1698	1698	1698	1698	0
580	20241119	105400	2020748	1698	1698	1698	1698	0
581	20241119	105300	2020748	1698	1698	1698	1698	0
582	20241119	105200	2020748	1698	1698	1698	1698	302
583	20241119	105100	1507952	1698	1698	1698	1698	0
584	20241119	105000	1507952	1698	1698	1698	1698	0
585	20241119	104900	1507952	1698	1698	1698	1698	0
586	20241119	104800	1507952	1698	1698	1698	1698	0
587	20241119	104700	1507952	1698	1698	1698	1698	0
588	20241119	104600	1507952	1698	1698	1698	1698	10
589	20241119	104500	1490972	1698	1698	1698	1698	0
590	20241119	104400	1490972	1698	1698	1698	1698	0
591	20241119	104300	1490972	1698	1698	1698	1698	0
592	20241119	104200	1490972	1698	1698	1698	1698	0
593	20241119	104100	1490972	1698	1698	1698	1698	0
594	20241119	104000	1490972	1698	1698	1698	1698	0
595	20241119	103900	1490972	1698	1698	1698	1698	0
596	20241119	103800	1490972	1698	1698	1698	1698	0
597	20241119	103700	1490972	1698	1698	1698	1698	0
598	20241119	103600	1490972	1698	1698	1698	1698	0
599	20241119	103500	1490972	1698	1698	1698	1698	0
600	20241119	103400	1490972	1698	1698	1698	1698	0
601	20241119	103300	1490972	1698	1698	1698	1698	0
602	20241119	103200	1490972	1698	1698	1698	1698	0
603	20241119	103100	1490972	1698	1698	1698	1698	0
604	20241119	103000	1490972	1698	1698	1698	1698	0
605	20241119	102900	1490972	1698	1698	1698	1698	0
606	20241119	102800	1490972	1698	1698	1698	1698	0
607	20241119	102700	1490972	1698	1698	1698	1698	0
608	20241119	102600	1490972	1698	1698	1698	1698	0
609	20241119	102500	1490972	1698	1698	1698	1698	0
610	20241119	102400	1490972	1698	1698	1698	1698	0
611	20241119	102300	1490972	1698	1698	1698	1698	0
612	20241119	102200	1490972	1698	1698	1698	1698	0
613	20241119	102100	1490972	1698	1698	1698	1698	0
614	20241119	102000	1490972	1698	1698	1698	1698	0
615	20241119	101900	1490972	1698	1698	1698	1698	0
616	20241119	101800	1490972	1698	1698	1698	1698	0
617	20241119	101700	1490972	1698	1698	1698	1698	0
618	20241119	101600	1490972	1698	1698	1698	1698	0
619	20241119	101500	1490972	1698	1696	1698	1696	148
620	20241119	101400	1239874	1696	1696	1696	1696	0
621	20241119	101300	1239874	1696	1696	1696	1696	0
622	20241119	101200	1239874	1696	1696	1696	1696	0
623	20241119	101100	1239874	1696	1696	1696	1696	0
624	20241119	101000	1239874	1696	1696	1696	1696	0
625	20241119	100900	1239874	1696	1696	1696	1696	0
626	20241119	100800	1239874	1696	1696	1696	1696	0
627	20241119	100700	1239874	1696	1696	1696	1696	0
628	20241119	100600	1239874	1696	1696	1696	1696	0
629	20241119	100500	1239874	1696	1696	1696	1696	0
630	20241119	100400	1239874	1696	1696	1696	1696	10
631	20241119	100300	1222914	1696	1696	1696	1696	200
632	20241119	100200	883714	1696	1696	1696	1696	1
633	20241119	100100	882018	1696	1696	1696	1696	0
634	20241119	100000	882018	1696	1696	1696	1696	0
635	20241119	095900	882018	1696	1696	1696	1696	0
636	20241119	095800	882018	1696	1696	1696	1696	23
637	20241119	095700	843010	1696	1696	1696	1696	0
638	20241119	095600	843010	1696	1696	1696	1696	0
639	20241119	095500	843010	1696	1696	1696	1696	100
640	20241119	095400	673410	1696	1696	1696	1696	0
641	20241119	095300	673410	1696	1696	1696	1696	0
642	20241119	095200	673410	1696	1696	1696	1696	0
643	20241119	095100	673410	1696	1696	1696	1696	100
644	20241119	095000	503810	1696	1696	1696	1696	135
645	20241119	094900	274850	1696	1696	1696	1696	0
646	20241119	094800	274850	1696	1696	1696	1696	0
647	20241119	094700	274850	1696	1696	1696	1696	0
648	20241119	094600	274850	1696	1696	1696	1696	0
649	20241119	094500	274850	1696	1696	1696	1696	0
650	20241119	094400	274850	1696	1696	1696	1696	0
651	20241119	094300	274850	1696	1696	1696	1696	0
652	20241119	094200	274850	1696	1697	1697	1696	109
653	20241119	094100	89985	1697	1697	1697	1697	0
654	20241119	094000	89985	1697	1697	1697	1697	0
655	20241119	093900	89985	1697	1697	1697	1697	0
656	20241119	093800	89985	1697	1697	1697	1697	0
657	20241119	093700	89985	1697	1697	1697	1697	4
658	20241119	093600	83197	1697	1697	1697	1697	15
659	20241119	093500	57742	1697	1697	1697	1697	0
660	20241119	093400	57742	1697	1697	1697	1697	0
661	20241119	093300	57742	1697	1697	1697	1697	0
662	20241119	093200	57742	1697	1697	1697	1697	0
663	20241119	093100	57742	1697	1697	1697	1697	0
664	20241119	093000	57742	1697	1697	1697	1697	0
665	20241119	092900	57742	1697	1697	1697	1697	1
666	20241119	092800	56045	1697	1697	1697	1697	0
667	20241119	092700	56045	1697	1697	1697	1697	5
668	20241119	092600	47560	1698	1698	1698	1698	0
669	20241119	092500	47560	1698	1698	1698	1698	0
670	20241119	092400	47560	1698	1698	1698	1698	0
671	20241119	092300	47560	1698	1698	1698	1698	0
672	20241119	092200	47560	1698	1698	1698	1698	4
673	20241119	092100	40768	1698	1698	1698	1698	0
674	20241119	092000	40768	1698	1698	1698	1698	0
675	20241119	091900	40768	1698	1698	1698	1698	0
676	20241119	091800	40768	1698	1698	1698	1698	0
677	20241119	091700	40768	1698	1698	1698	1698	0
678	20241119	091600	40768	1698	1698	1698	1698	0
679	20241119	091500	40768	1698	1698	1698	1698	0
680	20241119	091400	40768	1698	1698	1698	1698	0
681	20241119	091300	40768	1698	1698	1698	1698	0
682	20241119	091200	40768	1698	1698	1698	1698	0
683	20241119	091100	40768	1698	1698	1698	1698	0
684	20241119	091000	40768	1698	1698	1698	1698	2
685	20241119	090900	37372	1696	1697	1697	1696	3
686	20241119	090800	32283	1699	1699	1699	1699	0
687	20241119	090700	32283	1699	1699	1699	1699	0
688	20241119	090600	32283	1699	1699	1699	1699	14
689	20241119	090500	8497	1699	1699	1699	1699	3
690	20241119	090400	3400	1700	1700	1700	1700	1
691	20241119	090300	1700	1700	1700	1700	1700	0
692	20241119	090200	1700	1700	1700	1700	1700	0
693	20241119	090100	1700	1700	1700	1700	1700	0
694	20241119	090000	1700	1700	1700	1700	1700	1