KissMeData/406760/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211700	166869637	1745	1745	1745	1745	574
3	20241119	211600	166869637	1745	1745	1745	1745	0
4	20241119	211500	166869637	1745	1745	1745	1745	0
5	20241119	211400	166869637	1745	1745	1745	1745	0
6	20241119	211300	166869637	1745	1745	1745	1745	0
7	20241119	211200	166869637	1745	1745	1745	1745	0
8	20241119	211100	166869637	1745	1745	1745	1745	0
9	20241119	211000	166869637	1745	1745	1745	1745	0
10	20241119	210900	166869637	1745	1745	1745	1745	0
11	20241119	210800	166869637	1745	1745	1745	1745	0
12	20241119	210700	166869637	1745	1745	1745	1745	0
13	20241119	210600	166869637	1745	1745	1745	1745	0
14	20241119	210500	166869637	1745	1745	1745	1745	0
15	20241119	210400	166869637	1745	1745	1745	1745	0
16	20241119	210300	166869637	1745	1745	1745	1745	0
17	20241119	210200	166869637	1745	1745	1745	1745	0
18	20241119	210100	166869637	1745	1745	1745	1745	0
19	20241119	210000	166869637	1745	1745	1745	1745	0
20	20241119	205900	166869637	1745	1745	1745	1745	0
21	20241119	205800	166869637	1745	1745	1745	1745	0
22	20241119	205700	166869637	1745	1745	1745	1745	0
23	20241119	205600	166869637	1745	1745	1745	1745	0
24	20241119	205500	166869637	1745	1745	1745	1745	0
25	20241119	205400	166869637	1745	1745	1745	1745	0
26	20241119	205300	166869637	1745	1745	1745	1745	0
27	20241119	205200	166869637	1745	1745	1745	1745	0
28	20241119	205100	166869637	1745	1745	1745	1745	0
29	20241119	205000	166869637	1745	1745	1745	1745	0
30	20241119	204900	166869637	1745	1745	1745	1745	0
31	20241119	204800	166869637	1745	1745	1745	1745	0
32	20241119	204700	166869637	1745	1745	1745	1745	574
33	20241119	204600	166869637	1745	1745	1745	1745	0
34	20241119	204500	166869637	1745	1745	1745	1745	0
35	20241119	204400	166869637	1745	1745	1745	1745	0
36	20241119	204300	166869637	1745	1745	1745	1745	0
37	20241119	204200	166869637	1745	1745	1745	1745	0
38	20241119	204100	166869637	1745	1745	1745	1745	0
39	20241119	204000	166869637	1745	1745	1745	1745	0
40	20241119	203900	166869637	1745	1745	1745	1745	0
41	20241119	203800	166869637	1745	1745	1745	1745	0
42	20241119	203700	166869637	1745	1745	1745	1745	0
43	20241119	203600	166869637	1745	1745	1745	1745	0
44	20241119	203500	166869637	1745	1745	1745	1745	0
45	20241119	203400	166869637	1745	1745	1745	1745	0
46	20241119	203300	166869637	1745	1745	1745	1745	0
47	20241119	203200	166869637	1745	1745	1745	1745	0
48	20241119	203100	166869637	1745	1745	1745	1745	0
49	20241119	203000	166869637	1745	1745	1745	1745	0
50	20241119	202900	166869637	1745	1745	1745	1745	0
51	20241119	202800	166869637	1745	1745	1745	1745	0
52	20241119	202700	166869637	1745	1745	1745	1745	0
53	20241119	202600	166869637	1745	1745	1745	1745	0
54	20241119	202500	166869637	1745	1745	1745	1745	0
55	20241119	202400	166869637	1745	1745	1745	1745	0
56	20241119	202300	166869637	1745	1745	1745	1745	0
57	20241119	202200	166869637	1745	1745	1745	1745	0
58	20241119	202100	166869637	1745	1745	1745	1745	0
59	20241119	202000	166869637	1745	1745	1745	1745	0
60	20241119	201900	166869637	1745	1745	1745	1745	0
61	20241119	201800	166869637	1745	1745	1745	1745	0
62	20241119	201700	166869637	1745	1745	1745	1745	574
63	20241119	201600	166869637	1745	1745	1745	1745	0
64	20241119	201500	166869637	1745	1745	1745	1745	0
65	20241119	201400	166869637	1745	1745	1745	1745	0
66	20241119	201300	166869637	1745	1745	1745	1745	0
67	20241119	201200	166869637	1745	1745	1745	1745	0
68	20241119	201100	166869637	1745	1745	1745	1745	0
69	20241119	201000	166869637	1745	1745	1745	1745	0
70	20241119	200900	166869637	1745	1745	1745	1745	0
71	20241119	200800	166869637	1745	1745	1745	1745	0
72	20241119	200700	166869637	1745	1745	1745	1745	0
73	20241119	200600	166869637	1745	1745	1745	1745	0
74	20241119	200500	166869637	1745	1745	1745	1745	0
75	20241119	200400	166869637	1745	1745	1745	1745	0
76	20241119	200300	166869637	1745	1745	1745	1745	0
77	20241119	200200	166869637	1745	1745	1745	1745	0
78	20241119	200100	166869637	1745	1745	1745	1745	0
79	20241119	200000	166869637	1745	1745	1745	1745	0
80	20241119	195900	166869637	1745	1745	1745	1745	0
81	20241119	195800	166869637	1745	1745	1745	1745	0
82	20241119	195700	166869637	1745	1745	1745	1745	0
83	20241119	195600	166869637	1745	1745	1745	1745	0
84	20241119	195500	166869637	1745	1745	1745	1745	0
85	20241119	195400	166869637	1745	1745	1745	1745	0
86	20241119	195300	166869637	1745	1745	1745	1745	0
87	20241119	195200	166869637	1745	1745	1745	1745	0
88	20241119	195100	166869637	1745	1745	1745	1745	0
89	20241119	195000	166869637	1745	1745	1745	1745	0
90	20241119	194900	166869637	1745	1745	1745	1745	0
91	20241119	194800	166869637	1745	1745	1745	1745	0
92	20241119	194700	166869637	1745	1745	1745	1745	574
93	20241119	194600	166869637	1745	1745	1745	1745	0
94	20241119	194500	166869637	1745	1745	1745	1745	0
95	20241119	194400	166869637	1745	1745	1745	1745	0
96	20241119	194300	166869637	1745	1745	1745	1745	0
97	20241119	194200	166869637	1745	1745	1745	1745	0
98	20241119	194100	166869637	1745	1745	1745	1745	0
99	20241119	194000	166869637	1745	1745	1745	1745	0
100	20241119	193900	166869637	1745	1745	1745	1745	0
101	20241119	193800	166869637	1745	1745	1745	1745	0
102	20241119	193700	166869637	1745	1745	1745	1745	0
103	20241119	193600	166869637	1745	1745	1745	1745	0
104	20241119	193500	166869637	1745	1745	1745	1745	0
105	20241119	193400	166869637	1745	1745	1745	1745	0
106	20241119	193300	166869637	1745	1745	1745	1745	0
107	20241119	193200	166869637	1745	1745	1745	1745	0
108	20241119	193100	166869637	1745	1745	1745	1745	0
109	20241119	193000	166869637	1745	1745	1745	1745	0
110	20241119	192900	166869637	1745	1745	1745	1745	0
111	20241119	192800	166869637	1745	1745	1745	1745	0
112	20241119	192700	166869637	1745	1745	1745	1745	0
113	20241119	192600	166869637	1745	1745	1745	1745	0
114	20241119	192500	166869637	1745	1745	1745	1745	0
115	20241119	192400	166869637	1745	1745	1745	1745	0
116	20241119	192300	166869637	1745	1745	1745	1745	0
117	20241119	192200	166869637	1745	1745	1745	1745	0
118	20241119	192100	166869637	1745	1745	1745	1745	0
119	20241119	192000	166869637	1745	1745	1745	1745	0
120	20241119	191900	166869637	1745	1745	1745	1745	0
121	20241119	191800	166869637	1745	1745	1745	1745	0
122	20241119	191700	166869637	1745	1745	1745	1745	574
123	20241119	191600	166869637	1745	1745	1745	1745	0
124	20241119	191500	166869637	1745	1745	1745	1745	0
125	20241119	191400	166869637	1745	1745	1745	1745	0
126	20241119	191300	166869637	1745	1745	1745	1745	0
127	20241119	191200	166869637	1745	1745	1745	1745	0
128	20241119	191100	166869637	1745	1745	1745	1745	0
129	20241119	191000	166869637	1745	1745	1745	1745	0
130	20241119	190900	166869637	1745	1745	1745	1745	0
131	20241119	190800	166869637	1745	1745	1745	1745	0
132	20241119	190700	166869637	1745	1745	1745	1745	0
133	20241119	190600	166869637	1745	1745	1745	1745	0
134	20241119	190500	166869637	1745	1745	1745	1745	0
135	20241119	190400	166869637	1745	1745	1745	1745	0
136	20241119	190300	166869637	1745	1745	1745	1745	0
137	20241119	190200	166869637	1745	1745	1745	1745	0
138	20241119	190100	166869637	1745	1745	1745	1745	0
139	20241119	190000	166869637	1745	1745	1745	1745	0
140	20241119	185900	166869637	1745	1745	1745	1745	0
141	20241119	185800	166869637	1745	1745	1745	1745	0
142	20241119	185700	166869637	1745	1745	1745	1745	0
143	20241119	185600	166869637	1745	1745	1745	1745	0
144	20241119	185500	166869637	1745	1745	1745	1745	0
145	20241119	185400	166869637	1745	1745	1745	1745	0
146	20241119	185300	166869637	1745	1745	1745	1745	0
147	20241119	185200	166869637	1745	1745	1745	1745	0
148	20241119	185100	166869637	1745	1745	1745	1745	0
149	20241119	185000	166869637	1745	1745	1745	1745	0
150	20241119	184900	166869637	1745	1745	1745	1745	0
151	20241119	184800	166869637	1745	1745	1745	1745	0
152	20241119	184700	166869637	1745	1745	1745	1745	574
153	20241119	184600	166869637	1745	1745	1745	1745	0
154	20241119	184500	166869637	1745	1745	1745	1745	0
155	20241119	184400	166869637	1745	1745	1745	1745	0
156	20241119	184300	166869637	1745	1745	1745	1745	0
157	20241119	184200	166869637	1745	1745	1745	1745	0
158	20241119	184100	166869637	1745	1745	1745	1745	0
159	20241119	184000	166869637	1745	1745	1745	1745	0
160	20241119	183900	166869637	1745	1745	1745	1745	0
161	20241119	183800	166869637	1745	1745	1745	1745	0
162	20241119	183700	166869637	1745	1745	1745	1745	0
163	20241119	183600	166869637	1745	1745	1745	1745	0
164	20241119	183500	166869637	1745	1745	1745	1745	0
165	20241119	183400	166869637	1745	1745	1745	1745	0
166	20241119	183300	166869637	1745	1745	1745	1745	0
167	20241119	183200	166869637	1745	1745	1745	1745	0
168	20241119	183100	166869637	1745	1745	1745	1745	0
169	20241119	183000	166869637	1745	1745	1745	1745	0
170	20241119	182900	166869637	1745	1745	1745	1745	0
171	20241119	182800	166869637	1745	1745	1745	1745	0
172	20241119	182700	166869637	1745	1745	1745	1745	0
173	20241119	182600	166869637	1745	1745	1745	1745	0
174	20241119	182500	166869637	1745	1745	1745	1745	0
175	20241119	182400	166869637	1745	1745	1745	1745	0
176	20241119	182300	166869637	1745	1745	1745	1745	0
177	20241119	182200	166869637	1745	1745	1745	1745	0
178	20241119	182100	166869637	1745	1745	1745	1745	0
179	20241119	182000	166869637	1745	1745	1745	1745	0
180	20241119	181900	166869637	1745	1745	1745	1745	0
181	20241119	181800	166869637	1745	1745	1745	1745	0
182	20241119	181700	166869637	1745	1745	1745	1745	574
183	20241119	181600	166869637	1745	1745	1745	1745	0
184	20241119	181500	166869637	1745	1745	1745	1745	0
185	20241119	181400	166869637	1745	1745	1745	1745	0
186	20241119	181300	166869637	1745	1745	1745	1745	0
187	20241119	181200	166869637	1745	1745	1745	1745	0
188	20241119	181100	166869637	1745	1745	1745	1745	0
189	20241119	181000	166869637	1745	1745	1745	1745	0
190	20241119	180900	166869637	1745	1745	1745	1745	0
191	20241119	180800	166869637	1745	1745	1745	1745	0
192	20241119	180700	166869637	1745	1745	1745	1745	0
193	20241119	180600	166869637	1745	1745	1745	1745	0
194	20241119	180500	166869637	1745	1745	1745	1745	0
195	20241119	180400	166869637	1745	1745	1745	1745	0
196	20241119	180300	166869637	1745	1745	1745	1745	0
197	20241119	180200	166869637	1745	1745	1745	1745	0
198	20241119	180100	166869637	1745	1745	1745	1745	0
199	20241119	180000	166869637	1745	1745	1745	1745	0
200	20241119	175900	166869637	1745	1745	1745	1745	0
201	20241119	175800	166869637	1745	1745	1745	1745	0
202	20241119	175700	166869637	1745	1745	1745	1745	0
203	20241119	175600	166869637	1745	1745	1745	1745	0
204	20241119	175500	166869637	1745	1745	1745	1745	0
205	20241119	175400	166869637	1745	1745	1745	1745	0
206	20241119	175300	166869637	1745	1745	1745	1745	0
207	20241119	175200	166869637	1745	1745	1745	1745	0
208	20241119	175100	166869637	1745	1745	1745	1745	0
209	20241119	175000	166869637	1745	1745	1745	1745	0
210	20241119	174900	166869637	1745	1745	1745	1745	0
211	20241119	174800	166869637	1745	1745	1745	1745	0
212	20241119	174700	166869637	1745	1745	1745	1745	574
213	20241119	174600	166869637	1745	1745	1745	1745	0
214	20241119	174500	166869637	1745	1745	1745	1745	0
215	20241119	174400	166869637	1745	1745	1745	1745	0
216	20241119	174300	166869637	1745	1745	1745	1745	0
217	20241119	174200	166869637	1745	1745	1745	1745	0
218	20241119	174100	166869637	1745	1745	1745	1745	0
219	20241119	174000	166869637	1745	1745	1745	1745	0
220	20241119	173900	166869637	1745	1745	1745	1745	0
221	20241119	173800	166869637	1745	1745	1745	1745	0
222	20241119	173700	166869637	1745	1745	1745	1745	0
223	20241119	173600	166869637	1745	1745	1745	1745	0
224	20241119	173500	166869637	1745	1745	1745	1745	0
225	20241119	173400	166869637	1745	1745	1745	1745	0
226	20241119	173300	166869637	1745	1745	1745	1745	0
227	20241119	173200	166869637	1745	1745	1745	1745	0
228	20241119	173100	166869637	1745	1745	1745	1745	0
229	20241119	173000	166869637	1745	1745	1745	1745	0
230	20241119	172900	166869637	1745	1745	1745	1745	0
231	20241119	172800	166869637	1745	1745	1745	1745	0
232	20241119	172700	166869637	1745	1745	1745	1745	0
233	20241119	172600	166869637	1745	1745	1745	1745	0
234	20241119	172500	166869637	1745	1745	1745	1745	0
235	20241119	172400	166869637	1745	1745	1745	1745	0
236	20241119	172300	166869637	1745	1745	1745	1745	0
237	20241119	172200	166869637	1745	1745	1745	1745	0
238	20241119	172100	166869637	1745	1745	1745	1745	0
239	20241119	172000	166869637	1745	1745	1745	1745	0
240	20241119	171900	166869637	1745	1745	1745	1745	0
241	20241119	171800	166869637	1745	1745	1745	1745	0
242	20241119	171700	166869637	1745	1745	1745	1745	574
243	20241119	171600	166869637	1745	1745	1745	1745	0
244	20241119	171500	166869637	1745	1745	1745	1745	0
245	20241119	171400	166869637	1745	1745	1745	1745	0
246	20241119	171300	166869637	1745	1745	1745	1745	0
247	20241119	171200	166869637	1745	1745	1745	1745	0
248	20241119	171100	166869637	1745	1745	1745	1745	0
249	20241119	171000	166869637	1745	1745	1745	1745	0
250	20241119	170900	166869637	1745	1745	1745	1745	0
251	20241119	170800	166869637	1745	1745	1745	1745	0
252	20241119	170700	166869637	1745	1745	1745	1745	0
253	20241119	170600	166869637	1745	1745	1745	1745	0
254	20241119	170500	166869637	1745	1745	1745	1745	0
255	20241119	170400	166869637	1745	1745	1745	1745	0
256	20241119	170300	166869637	1745	1745	1745	1745	0
257	20241119	170200	166869637	1745	1745	1745	1745	0
258	20241119	170100	166869637	1745	1745	1745	1745	0
259	20241119	170000	166869637	1745	1745	1745	1745	0
260	20241119	165900	166869637	1745	1745	1745	1745	0
261	20241119	165800	166869637	1745	1745	1745	1745	0
262	20241119	165700	166869637	1745	1745	1745	1745	0
263	20241119	165600	166869637	1745	1745	1745	1745	0
264	20241119	165500	166869637	1745	1745	1745	1745	0
265	20241119	165400	166869637	1745	1745	1745	1745	0
266	20241119	165300	166869637	1745	1745	1745	1745	0
267	20241119	165200	166869637	1745	1745	1745	1745	0
268	20241119	165100	166869637	1745	1745	1745	1745	0
269	20241119	165000	166869637	1745	1745	1745	1745	0
270	20241119	164900	166869637	1745	1745	1745	1745	0
271	20241119	164800	166869637	1745	1745	1745	1745	0
272	20241119	164700	166869637	1745	1745	1745	1745	574
273	20241119	164600	166869637	1745	1745	1745	1745	0
274	20241119	164500	166869637	1745	1745	1745	1745	0
275	20241119	164400	166869637	1745	1745	1745	1745	0
276	20241119	164300	166869637	1745	1745	1745	1745	0
277	20241119	164200	166869637	1745	1745	1745	1745	0
278	20241119	164100	166869637	1745	1745	1745	1745	0
279	20241119	164000	166869637	1745	1745	1745	1745	0
280	20241119	163900	166869637	1745	1745	1745	1745	0
281	20241119	163800	166869637	1745	1745	1745	1745	0
282	20241119	163700	166869637	1745	1745	1745	1745	0
283	20241119	163600	166869637	1745	1745	1745	1745	0
284	20241119	163500	166869637	1745	1745	1745	1745	0
285	20241119	163400	166869637	1745	1745	1745	1745	0
286	20241119	163300	166869637	1745	1745	1745	1745	0
287	20241119	163200	166869637	1745	1745	1745	1745	0
288	20241119	163100	166869637	1745	1745	1745	1745	0
289	20241119	163000	166869637	1745	1745	1745	1745	0
290	20241119	162900	166869637	1745	1745	1745	1745	0
291	20241119	162800	166869637	1745	1745	1745	1745	0
292	20241119	162700	166869637	1745	1745	1745	1745	0
293	20241119	162600	166869637	1745	1745	1745	1745	0
294	20241119	162500	166869637	1745	1745	1745	1745	0
295	20241119	162400	166869637	1745	1745	1745	1745	0
296	20241119	162300	166869637	1745	1745	1745	1745	0
297	20241119	162200	166869637	1745	1745	1745	1745	0
298	20241119	162100	166869637	1745	1745	1745	1745	0
299	20241119	162000	166869637	1745	1745	1745	1745	0
300	20241119	161900	166869637	1745	1745	1745	1745	0
301	20241119	161800	166869637	1745	1745	1745	1745	0
302	20241119	161700	166869637	1745	1745	1745	1745	574
303	20241119	161600	166869637	1745	1745	1745	1745	0
304	20241119	161500	166869637	1745	1745	1745	1745	0
305	20241119	161400	166869637	1745	1745	1745	1745	0
306	20241119	161300	166869637	1745	1745	1745	1745	0
307	20241119	161200	166869637	1745	1745	1745	1745	0
308	20241119	161100	166869637	1745	1745	1745	1745	0
309	20241119	161000	166869637	1745	1745	1745	1745	0
310	20241119	160900	166869637	1745	1745	1745	1745	0
311	20241119	160800	166869637	1745	1745	1745	1745	0
312	20241119	160700	166869637	1745	1745	1745	1745	0
313	20241119	160600	166869637	1745	1745	1745	1745	0
314	20241119	160500	166869637	1745	1745	1745	1745	0
315	20241119	160400	166869637	1745	1745	1745	1745	0
316	20241119	160300	166869637	1745	1745	1745	1745	0
317	20241119	160200	166869637	1745	1745	1745	1745	0
318	20241119	160100	166869637	1745	1745	1745	1745	0
319	20241119	160000	166869637	1745	1745	1745	1745	0
320	20241119	155900	166869637	1745	1745	1745	1745	0
321	20241119	155800	166869637	1745	1745	1745	1745	0
322	20241119	155700	166869637	1745	1745	1745	1745	0
323	20241119	155600	166869637	1745	1745	1745	1745	0
324	20241119	155500	166869637	1745	1745	1745	1745	0
325	20241119	155400	166869637	1745	1745	1745	1745	0
326	20241119	155300	166869637	1745	1745	1745	1745	0
327	20241119	155200	166869637	1745	1745	1745	1745	0
328	20241119	155100	166869637	1745	1745	1745	1745	0
329	20241119	155000	166869637	1745	1745	1745	1745	0
330	20241119	154900	166869637	1745	1745	1745	1745	0
331	20241119	154800	166869637	1745	1745	1745	1745	0
332	20241119	154700	166869637	1745	1745	1745	1745	574
333	20241119	154600	166869637	1745	1745	1745	1745	0
334	20241119	154500	166869637	1745	1745	1745	1745	0
335	20241119	154400	166869637	1745	1745	1745	1745	0
336	20241119	154300	166869637	1745	1745	1745	1745	0
337	20241119	154200	166869637	1745	1745	1745	1745	0
338	20241119	154100	166869637	1745	1745	1745	1745	0
339	20241119	154000	166869637	1745	1745	1745	1745	0
340	20241119	153900	166869637	1745	1745	1745	1745	0
341	20241119	153800	166869637	1745	1745	1745	1745	0
342	20241119	153700	166869637	1745	1745	1745	1745	0
343	20241119	153600	166869637	1745	1745	1745	1745	0
344	20241119	153500	166869637	1745	1745	1745	1745	0
345	20241119	153400	166869637	1745	1745	1745	1745	0
346	20241119	153300	166869637	1745	1745	1745	1745	0
347	20241119	153200	166869637	1745	1745	1745	1745	0
348	20241119	153100	166869637	1745	1745	1745	1745	0
349	20241119	153000	166869637	1745	1745	1745	1745	574
350	20241119	152900	165868007	1750	1750	1750	1750	0
351	20241119	152800	165868007	1750	1750	1750	1750	0
352	20241119	152700	165868007	1750	1750	1750	1750	0
353	20241119	152600	165868007	1750	1750	1750	1750	0
354	20241119	152500	165868007	1750	1750	1750	1750	0
355	20241119	152400	165868007	1750	1750	1750	1750	0
356	20241119	152300	165868007	1750	1750	1750	1750	0
357	20241119	152200	165868007	1750	1750	1750	1750	0
358	20241119	152100	165868007	1750	1750	1750	1750	0
359	20241119	152000	165868007	1750	1750	1750	1750	0
360	20241119	151900	165868007	1750	1750	1750	1750	0
361	20241119	151800	165868007	1750	1750	1750	1750	0
362	20241119	151700	165868007	1750	1750	1750	1750	0
363	20241119	151600	165868007	1750	1750	1750	1750	0
364	20241119	151500	165868007	1750	1750	1750	1750	0
365	20241119	151400	165868007	1750	1750	1750	1750	0
366	20241119	151300	165868007	1750	1750	1750	1750	0
367	20241119	151200	165868007	1750	1750	1750	1750	0
368	20241119	151100	165868007	1750	1750	1750	1750	0
369	20241119	151000	165868007	1750	1748	1750	1748	2227
370	20241119	150900	161971671	1748	1747	1748	1747	2326
371	20241119	150800	157907392	1747	1747	1747	1747	549
372	20241119	150700	156948289	1745	1745	1745	1745	0
373	20241119	150600	156948289	1745	1745	1745	1745	0
374	20241119	150500	156948289	1745	1745	1745	1745	145
375	20241119	150400	156695264	1746	1746	1746	1746	1372
376	20241119	150300	154299752	1748	1748	1748	1748	0
377	20241119	150200	154299752	1748	1748	1748	1748	0
378	20241119	150100	154299752	1748	1748	1748	1748	0
379	20241119	150000	154299752	1748	1748	1748	1748	0
380	20241119	145900	154299752	1748	1748	1748	1748	0
381	20241119	145800	154299752	1748	1748	1748	1748	0
382	20241119	145700	154299752	1748	1748	1748	1748	0
383	20241119	145600	154299752	1748	1748	1748	1748	0
384	20241119	145500	154299752	1748	1748	1748	1748	0
385	20241119	145400	154299752	1748	1748	1748	1748	500
386	20241119	145300	153425752	1745	1745	1745	1745	0
387	20241119	145200	153425752	1745	1745	1745	1745	8
388	20241119	145100	153411792	1748	1748	1748	1748	0
389	20241119	145000	153411792	1748	1748	1748	1748	0
390	20241119	144900	153411792	1748	1748	1748	1748	0
391	20241119	144800	153411792	1748	1748	1748	1748	120
392	20241119	144700	153202032	1748	1748	1748	1748	0
393	20241119	144600	153202032	1748	1748	1748	1748	0
394	20241119	144500	153202032	1748	1748	1748	1748	0
395	20241119	144400	153202032	1748	1748	1748	1748	0
396	20241119	144300	153202032	1748	1748	1748	1748	0
397	20241119	144200	153202032	1748	1748	1748	1748	0
398	20241119	144100	153202032	1748	1748	1748	1748	0
399	20241119	144000	153202032	1748	1748	1748	1748	0
400	20241119	143900	153202032	1748	1748	1748	1748	0
401	20241119	143800	153202032	1748	1748	1748	1748	0
402	20241119	143700	153202032	1748	1748	1748	1748	0
403	20241119	143600	153202032	1748	1748	1748	1748	0
404	20241119	143500	153202032	1748	1748	1748	1748	0
405	20241119	143400	153202032	1748	1748	1748	1748	0
406	20241119	143300	153202032	1748	1736	1748	1736	120
407	20241119	143200	152992992	1748	1738	1748	1736	610
408	20241119	143100	151933032	1749	1749	1749	1749	0
409	20241119	143000	151933032	1749	1749	1749	1749	0
410	20241119	142900	151933032	1749	1749	1749	1749	0
411	20241119	142800	151933032	1749	1749	1749	1749	1
412	20241119	142700	151931283	1738	1738	1738	1738	0
413	20241119	142600	151931283	1738	1738	1738	1738	0
414	20241119	142500	151931283	1738	1738	1738	1738	1000
415	20241119	142400	150193283	1738	1738	1738	1738	2128
416	20241119	142300	146494819	1738	1738	1738	1738	0
417	20241119	142200	146494819	1738	1742	1742	1738	3900
418	20241119	142100	139707742	1750	1750	1750	1750	63
419	20241119	142000	139597492	1750	1750	1750	1750	0
420	20241119	141900	139597492	1750	1750	1750	1750	0
421	20241119	141800	139597492	1750	1750	1750	1750	0
422	20241119	141700	139597492	1750	1750	1750	1750	0
423	20241119	141600	139597492	1750	1750	1750	1750	0
424	20241119	141500	139597492	1750	1750	1750	1750	0
425	20241119	141400	139597492	1750	1750	1750	1750	0
426	20241119	141300	139597492	1750	1750	1750	1750	0
427	20241119	141200	139597492	1750	1750	1750	1750	0
428	20241119	141100	139597492	1750	1750	1750	1750	0
429	20241119	141000	139597492	1750	1750	1750	1750	0
430	20241119	140900	139597492	1750	1750	1750	1750	0
431	20241119	140800	139597492	1750	1750	1750	1750	39
432	20241119	140700	139529242	1750	1750	1750	1750	28
433	20241119	140600	139480242	1750	1750	1750	1750	0
434	20241119	140500	139480242	1750	1750	1750	1750	100
435	20241119	140400	139305242	1741	1741	1741	1741	0
436	20241119	140300	139305242	1741	1741	1741	1741	1069
437	20241119	140200	137444113	1741	1741	1741	1741	0
438	20241119	140100	137444113	1741	1741	1741	1741	2000
439	20241119	140000	133962113	1741	1741	1741	1741	0
440	20241119	135900	133962113	1741	1741	1741	1741	0
441	20241119	135800	133962113	1741	1741	1741	1741	0
442	20241119	135700	133962113	1741	1741	1741	1741	0
443	20241119	135600	133962113	1741	1741	1741	1741	0
444	20241119	135500	133962113	1741	1741	1741	1741	0
445	20241119	135400	133962113	1741	1741	1741	1741	0
446	20241119	135300	133962113	1741	1741	1741	1741	38
447	20241119	135200	133895955	1741	1744	1744	1741	1844
448	20241119	135100	130683101	1745	1746	1746	1745	1203
449	20241119	135000	128582961	1747	1747	1747	1747	100
450	20241119	134900	128408261	1753	1753	1753	1753	0
451	20241119	134800	128408261	1753	1753	1753	1753	0
452	20241119	134700	128408261	1753	1753	1753	1753	0
453	20241119	134600	128408261	1753	1753	1753	1753	0
454	20241119	134500	128408261	1753	1753	1753	1753	1
455	20241119	134400	128406508	1747	1747	1747	1747	0
456	20241119	134300	128406508	1747	1747	1747	1747	0
457	20241119	134200	128406508	1747	1747	1747	1747	0
458	20241119	134100	128406508	1747	1747	1747	1747	0
459	20241119	134000	128406508	1747	1747	1747	1747	1905
460	20241119	133900	125078473	1754	1754	1754	1754	0
461	20241119	133800	125078473	1754	1754	1754	1754	0
462	20241119	133700	125078473	1754	1754	1754	1754	500
463	20241119	133600	124201473	1755	1755	1755	1755	0
464	20241119	133500	124201473	1755	1755	1755	1755	0
465	20241119	133400	124201473	1755	1755	1755	1755	0
466	20241119	133300	124201473	1755	1755	1755	1755	0
467	20241119	133200	124201473	1755	1755	1755	1755	0
468	20241119	133100	124201473	1755	1755	1755	1755	0
469	20241119	133000	124201473	1755	1755	1755	1755	0
470	20241119	132900	124201473	1755	1755	1755	1755	0
471	20241119	132800	124201473	1755	1755	1755	1755	0
472	20241119	132700	124201473	1755	1755	1755	1755	0
473	20241119	132600	124201473	1755	1755	1755	1755	0
474	20241119	132500	124201473	1755	1755	1755	1755	0
475	20241119	132400	124201473	1755	1755	1755	1755	0
476	20241119	132300	124201473	1755	1755	1755	1755	0
477	20241119	132200	124201473	1755	1755	1755	1755	0
478	20241119	132100	124201473	1755	1755	1755	1755	0
479	20241119	132000	124201473	1755	1755	1755	1755	0
480	20241119	131900	124201473	1755	1755	1755	1755	0
481	20241119	131800	124201473	1755	1755	1755	1755	0
482	20241119	131700	124201473	1755	1755	1755	1755	0
483	20241119	131600	124201473	1755	1755	1755	1755	569
484	20241119	131500	123202878	1755	1755	1755	1755	100
485	20241119	131400	123027378	1759	1759	1759	1759	0
486	20241119	131300	123027378	1759	1759	1759	1759	0
487	20241119	131200	123027378	1759	1759	1759	1759	0
488	20241119	131100	123027378	1759	1759	1759	1759	0
489	20241119	131000	123027378	1759	1759	1759	1759	0
490	20241119	130900	123027378	1759	1759	1759	1759	0
491	20241119	130800	123027378	1759	1759	1759	1759	0
492	20241119	130700	123027378	1759	1759	1759	1759	0
493	20241119	130600	123027378	1759	1759	1759	1759	0
494	20241119	130500	123027378	1759	1759	1759	1759	1
495	20241119	130400	123025619	1752	1752	1752	1752	0
496	20241119	130300	123025619	1752	1752	1752	1752	0
497	20241119	130200	123025619	1752	1752	1752	1752	0
498	20241119	130100	123025619	1752	1752	1752	1752	0
499	20241119	130000	123025619	1752	1752	1752	1752	0
500	20241119	125900	123025619	1752	1752	1752	1752	0
501	20241119	125800	123025619	1752	1752	1752	1752	0
502	20241119	125700	123025619	1752	1752	1752	1752	0
503	20241119	125600	123025619	1752	1752	1752	1752	0
504	20241119	125500	123025619	1752	1752	1752	1752	0
505	20241119	125400	123025619	1752	1752	1752	1752	0
506	20241119	125300	123025619	1752	1752	1752	1752	164
507	20241119	125200	122738291	1740	1740	1740	1740	0
508	20241119	125100	122738291	1740	1740	1740	1740	0
509	20241119	125000	122738291	1740	1740	1740	1740	0
510	20241119	124900	122738291	1740	1740	1740	1740	0
511	20241119	124800	122738291	1740	1740	1740	1740	0
512	20241119	124700	122738291	1740	1740	1740	1740	0
513	20241119	124600	122738291	1740	1740	1740	1740	0
514	20241119	124500	122738291	1740	1740	1740	1740	0
515	20241119	124400	122738291	1740	1740	1740	1740	0
516	20241119	124300	122738291	1740	1740	1740	1740	0
517	20241119	124200	122738291	1740	1740	1740	1740	0
518	20241119	124100	122738291	1740	1740	1740	1740	0
519	20241119	124000	122738291	1740	1745	1745	1740	6000
520	20241119	123900	112286201	1743	1743	1743	1743	0
521	20241119	123800	112286201	1743	1743	1743	1743	0
522	20241119	123700	112286201	1743	1743	1743	1743	0
523	20241119	123600	112286201	1743	1743	1743	1743	20
524	20241119	123500	112251341	1742	1742	1742	1742	0
525	20241119	123400	112251341	1742	1742	1742	1742	0
526	20241119	123300	112251341	1742	1742	1742	1742	0
527	20241119	123200	112251341	1742	1742	1742	1742	0
528	20241119	123100	112251341	1742	1742	1742	1742	0
529	20241119	123000	112251341	1742	1742	1742	1742	0
530	20241119	122900	112251341	1742	1742	1742	1742	0
531	20241119	122800	112251341	1742	1742	1742	1742	0
532	20241119	122700	112251341	1742	1745	1745	1742	6000
533	20241119	122600	101792716	1752	1752	1752	1752	0
534	20241119	122500	101792716	1752	1752	1752	1752	0
535	20241119	122400	101792716	1752	1752	1752	1752	0
536	20241119	122300	101792716	1752	1752	1752	1752	336
537	20241119	122200	101204044	1752	1752	1752	1752	164
538	20241119	122100	100916716	1745	1745	1745	1745	1000
539	20241119	122000	99171716	1752	1752	1752	1752	0
540	20241119	121900	99171716	1752	1752	1752	1752	0
541	20241119	121800	99171716	1752	1752	1752	1752	0
542	20241119	121700	99171716	1752	1752	1752	1752	0
543	20241119	121600	99171716	1752	1752	1752	1752	0
544	20241119	121500	99171716	1752	1752	1752	1752	0
545	20241119	121400	99171716	1752	1752	1752	1752	0
546	20241119	121300	99171716	1752	1752	1752	1752	0
547	20241119	121200	99171716	1752	1752	1752	1752	0
548	20241119	121100	99171716	1752	1752	1752	1752	0
549	20241119	121000	99171716	1752	1752	1752	1752	0
550	20241119	120900	99171716	1752	1752	1752	1752	0
551	20241119	120800	99171716	1752	1752	1752	1752	0
552	20241119	120700	99171716	1752	1752	1752	1752	9500
553	20241119	120600	82527716	1752	1752	1752	1752	0
554	20241119	120500	82527716	1752	1752	1752	1752	0
555	20241119	120400	82527716	1752	1752	1752	1752	0
556	20241119	120300	82527716	1752	1752	1752	1752	0
557	20241119	120200	82527716	1752	1752	1752	1752	0
558	20241119	120100	82527716	1752	1752	1752	1752	0
559	20241119	120000	82527716	1752	1752	1752	1752	0
560	20241119	115900	82527716	1752	1752	1752	1752	0
561	20241119	115800	82527716	1752	1752	1752	1752	0
562	20241119	115700	82527716	1752	1752	1752	1752	0
563	20241119	115600	82527716	1752	1752	1752	1752	39
564	20241119	115500	82459388	1752	1752	1752	1752	0
565	20241119	115400	82459388	1752	1752	1752	1752	0
566	20241119	115300	82459388	1752	1752	1752	1752	0
567	20241119	115200	82459388	1752	1752	1752	1752	0
568	20241119	115100	82459388	1752	1752	1752	1752	0
569	20241119	115000	82459388	1752	1752	1752	1752	80
570	20241119	114900	82319228	1752	1752	1752	1752	0
571	20241119	114800	82319228	1752	1752	1752	1752	0
572	20241119	114700	82319228	1752	1752	1752	1752	0
573	20241119	114600	82319228	1752	1752	1752	1752	48
574	20241119	114500	82235132	1752	1752	1752	1752	0
575	20241119	114400	82235132	1752	1752	1752	1752	100
576	20241119	114300	82059932	1752	1752	1752	1752	0
577	20241119	114200	82059932	1752	1752	1752	1752	0
578	20241119	114100	82059932	1752	1752	1752	1752	0
579	20241119	114000	82059932	1752	1752	1752	1752	77
580	20241119	113900	81925028	1752	1751	1752	1751	423
581	20241119	113800	81184231	1750	1750	1750	1750	0
582	20241119	113700	81184231	1750	1750	1750	1750	0
583	20241119	113600	81184231	1750	1750	1750	1750	1400
584	20241119	113500	78734231	1750	1750	1750	1750	0
585	20241119	113400	78734231	1750	1750	1750	1750	331
586	20241119	113300	78154981	1743	1743	1743	1743	0
587	20241119	113200	78154981	1743	1743	1743	1743	0
588	20241119	113100	78154981	1743	1743	1743	1743	0
589	20241119	113000	78154981	1743	1743	1743	1743	0
590	20241119	112900	78154981	1743	1743	1743	1743	0
591	20241119	112800	78154981	1743	1743	1743	1743	0
592	20241119	112700	78154981	1743	1743	1743	1743	0
593	20241119	112600	78154981	1743	1743	1743	1743	0
594	20241119	112500	78154981	1743	1743	1743	1743	0
595	20241119	112400	78154981	1743	1743	1743	1743	0
596	20241119	112300	78154981	1743	1743	1743	1743	0
597	20241119	112200	78154981	1743	1743	1743	1743	0
598	20241119	112100	78154981	1743	1743	1743	1743	0
599	20241119	112000	78154981	1743	1743	1743	1743	0
600	20241119	111900	78154981	1743	1743	1743	1743	0
601	20241119	111800	78154981	1743	1743	1743	1743	0
602	20241119	111700	78154981	1743	1743	1743	1743	0
603	20241119	111600	78154981	1743	1743	1743	1743	0
604	20241119	111500	78154981	1743	1743	1743	1743	0
605	20241119	111400	78154981	1743	1743	1743	1743	70
606	20241119	111300	78032971	1742	1742	1742	1742	0
607	20241119	111200	78032971	1742	1742	1742	1742	0
608	20241119	111100	78032971	1742	1742	1742	1742	0
609	20241119	111000	78032971	1742	1742	1742	1742	0
610	20241119	110900	78032971	1742	1742	1742	1742	0
611	20241119	110800	78032971	1742	1742	1742	1742	0
612	20241119	110700	78032971	1742	1742	1742	1742	0
613	20241119	110600	78032971	1742	1742	1742	1742	0
614	20241119	110500	78032971	1742	1742	1742	1742	0
615	20241119	110400	78032971	1742	1742	1742	1742	0
616	20241119	110300	78032971	1742	1742	1742	1742	0
617	20241119	110200	78032971	1742	1742	1742	1742	0
618	20241119	110100	78032971	1742	1742	1742	1742	0
619	20241119	110000	78032971	1742	1742	1742	1742	0
620	20241119	105900	78032971	1742	1742	1742	1742	0
621	20241119	105800	78032971	1742	1742	1742	1741	71
622	20241119	105700	77909300	1750	1750	1750	1750	0
623	20241119	105600	77909300	1750	1749	1750	1749	100
624	20241119	105500	77734372	1749	1749	1749	1749	0
625	20241119	105400	77734372	1749	1749	1749	1749	0
626	20241119	105300	77734372	1749	1749	1749	1749	0
627	20241119	105200	77734372	1749	1749	1749	1749	0
628	20241119	105100	77734372	1749	1749	1749	1749	630
629	20241119	105000	76632502	1749	1749	1749	1749	0
630	20241119	104900	76632502	1749	1749	1749	1749	0
631	20241119	104800	76632502	1749	1749	1749	1749	0
632	20241119	104700	76632502	1749	1749	1749	1749	70
633	20241119	104600	76510072	1749	1749	1749	1749	0
634	20241119	104500	76510072	1749	1749	1749	1749	0
635	20241119	104400	76510072	1749	1749	1749	1749	0
636	20241119	104300	76510072	1749	1749	1749	1749	0
637	20241119	104200	76510072	1749	1749	1749	1749	0
638	20241119	104100	76510072	1749	1749	1749	1749	0
639	20241119	104000	76510072	1749	1749	1749	1749	104
640	20241119	103900	76328176	1749	1748	1749	1748	501
641	20241119	103800	75452234	1739	1739	1739	1739	2
642	20241119	103700	75448756	1739	1738	1739	1738	202
643	20241119	103600	75097660	1739	1739	1739	1739	0
644	20241119	103500	75097660	1739	1739	1739	1739	994
645	20241119	103400	73369094	1739	1739	1739	1739	0
646	20241119	103300	73369094	1739	1741	1741	1739	2078
647	20241119	103200	69752873	1741	1741	1741	1741	0
648	20241119	103100	69752873	1741	1743	1743	1741	4000
649	20241119	103000	62784951	1750	1750	1750	1750	0
650	20241119	102900	62784951	1750	1750	1750	1750	0
651	20241119	102800	62784951	1750	1750	1750	1750	0
652	20241119	102700	62784951	1750	1746	1750	1743	799
653	20241119	102600	61390332	1746	1746	1746	1746	0
654	20241119	102500	61390332	1746	1746	1746	1746	10
655	20241119	102400	61372872	1745	1745	1745	1745	0
656	20241119	102300	61372872	1745	1751	1751	1745	5135
657	20241119	102200	52403173	1752	1752	1752	1752	0
658	20241119	102100	52403173	1752	1752	1752	1752	7
659	20241119	102000	52390909	1752	1752	1752	1752	0
660	20241119	101900	52390909	1752	1752	1752	1752	40
661	20241119	101800	52320829	1752	1752	1752	1752	104
662	20241119	101700	52138621	1752	1752	1752	1752	100
663	20241119	101600	51963421	1752	1752	1752	1752	227
664	20241119	101500	51565717	1750	1752	1752	1750	342
665	20241119	101400	50966617	1752	1752	1752	1750	279
666	20241119	101300	50477867	1751	1752	1752	1751	240
667	20241119	101200	50057407	1761	1761	1761	1761	0
668	20241119	101100	50057407	1761	1761	1761	1761	57
669	20241119	101000	49957030	1761	1761	1761	1761	0
670	20241119	100900	49957030	1761	1761	1761	1761	0
671	20241119	100800	49957030	1761	1761	1761	1761	0
672	20241119	100700	49957030	1761	1761	1761	1761	0
673	20241119	100600	49957030	1761	1761	1761	1761	0
674	20241119	100500	49957030	1761	1761	1761	1761	0
675	20241119	100400	49957030	1761	1761	1761	1761	70
676	20241119	100300	49833760	1748	1748	1748	1748	0
677	20241119	100200	49833760	1748	1748	1748	1748	0
678	20241119	100100	49833760	1748	1748	1748	1748	0
679	20241119	100000	49833760	1748	1748	1748	1748	0
680	20241119	095900	49833760	1748	1748	1748	1748	0
681	20241119	095800	49833760	1748	1752	1752	1748	6505
682	20241119	095700	38450177	1752	1753	1753	1752	500
683	20241119	095600	37574041	1753	1753	1753	1753	10
684	20241119	095500	37556511	1770	1770	1770	1770	30
685	20241119	095400	37503411	1753	1753	1753	1753	0
686	20241119	095300	37503411	1753	1753	1753	1753	14
687	20241119	095200	37478869	1776	1776	1776	1776	0
688	20241119	095100	37478869	1776	1776	1776	1776	0
689	20241119	095000	37478869	1776	1776	1776	1776	0
690	20241119	094900	37478869	1776	1776	1776	1776	0
691	20241119	094800	37478869	1776	1776	1776	1776	0
692	20241119	094700	37478869	1776	1756	1776	1751	2973
693	20241119	094600	32266797	1755	1755	1755	1755	0
694	20241119	094500	32266797	1755	1755	1755	1755	21
695	20241119	094400	32229942	1758	1758	1758	1758	3500
696	20241119	094300	26076942	1758	1760	1760	1758	1896
697	20241119	094200	22741895	1777	1776	1777	1776	10
698	20241119	094100	22724130	1760	1760	1760	1760	0
699	20241119	094000	22724130	1760	1760	1760	1760	0
700	20241119	093900	22724130	1760	1760	1760	1760	0
701	20241119	093800	22724130	1760	1760	1760	1760	0
702	20241119	093700	22724130	1760	1760	1760	1760	0
703	20241119	093600	22724130	1760	1760	1760	1760	300
704	20241119	093500	22196130	1777	1777	1777	1777	2
705	20241119	093400	22192576	1777	1777	1777	1777	0
706	20241119	093300	22192576	1777	1777	1777	1777	0
707	20241119	093200	22192576	1777	1764	1777	1764	177
708	20241119	093100	21878840	1759	1760	1760	1759	120
709	20241119	093000	21667700	1764	1765	1765	1764	1144
710	20241119	092900	19648740	1765	1774	1774	1765	3500
711	20241119	092800	13453974	1774	1774	1774	1774	56
712	20241119	092700	13354630	1778	1778	1778	1778	0
713	20241119	092600	13354630	1778	1778	1778	1778	0
714	20241119	092500	13354630	1778	1778	1778	1778	17
715	20241119	092400	13324404	1774	1774	1774	1774	178
716	20241119	092300	13008632	1778	1780	1780	1778	1150
717	20241119	092200	10963332	1778	1778	1778	1778	150
718	20241119	092100	10696632	1774	1775	1775	1774	1999
719	20241119	092000	7149954	1774	1774	1774	1774	0
720	20241119	091900	7149954	1774	1776	1776	1774	3000
721	20241119	091800	1826436	1820	1780	1820	1775	12
722	20241119	091700	1805041	1824	1824	1824	1824	0
723	20241119	091600	1805041	1824	1824	1824	1824	0
724	20241119	091500	1805041	1824	1824	1824	1824	10
725	20241119	091400	1786801	1835	1835	1835	1835	0
726	20241119	091300	1786801	1835	1835	1835	1835	0
727	20241119	091200	1786801	1835	1835	1835	1835	0
728	20241119	091100	1786801	1835	1835	1835	1835	0
729	20241119	091000	1786801	1835	1835	1835	1835	0
730	20241119	090900	1786801	1835	1835	1835	1835	0
731	20241119	090800	1786801	1835	1835	1835	1835	0
732	20241119	090700	1786801	1835	1835	1835	1835	1
733	20241119	090600	1784966	1766	1766	1766	1766	0
734	20241119	090500	1784966	1766	1766	1766	1766	0
735	20241119	090400	1784966	1766	1770	1770	1766	500
736	20241119	090300	901850	1850	1850	1850	1850	0
737	20241119	090200	901850	1850	1850	1850	1850	0
738	20241119	090100	901850	1850	1850	1850	1850	0
739	20241119	090000	901850	1850	1800	1850	1800	501