KissMeData/031510/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191200	19014465	1350	1350	1350	1350	324
3	20241119	191100	19014465	1350	1350	1350	1350	0
4	20241119	191000	19014465	1350	1350	1350	1350	0
5	20241119	190900	19014465	1350	1350	1350	1350	0
6	20241119	190800	19014465	1350	1350	1350	1350	0
7	20241119	190700	19014465	1350	1350	1350	1350	0
8	20241119	190600	19014465	1350	1350	1350	1350	0
9	20241119	190500	19014465	1350	1350	1350	1350	0
10	20241119	190400	19014465	1350	1350	1350	1350	0
11	20241119	190300	19014465	1350	1350	1350	1350	0
12	20241119	190200	19014465	1350	1350	1350	1350	0
13	20241119	190100	19014465	1350	1350	1350	1350	0
14	20241119	190000	19014465	1350	1350	1350	1350	0
15	20241119	185900	19014465	1350	1350	1350	1350	0
16	20241119	185800	19014465	1350	1350	1350	1350	0
17	20241119	185700	19014465	1350	1350	1350	1350	0
18	20241119	185600	19014465	1350	1350	1350	1350	0
19	20241119	185500	19014465	1350	1350	1350	1350	0
20	20241119	185400	19014465	1350	1350	1350	1350	0
21	20241119	185300	19014465	1350	1350	1350	1350	0
22	20241119	185200	19014465	1350	1350	1350	1350	0
23	20241119	185100	19014465	1350	1350	1350	1350	0
24	20241119	185000	19014465	1350	1350	1350	1350	0
25	20241119	184900	19014465	1350	1350	1350	1350	0
26	20241119	184800	19014465	1350	1350	1350	1350	0
27	20241119	184700	19014465	1350	1350	1350	1350	0
28	20241119	184600	19014465	1350	1350	1350	1350	0
29	20241119	184500	19014465	1350	1350	1350	1350	0
30	20241119	184400	19014465	1350	1350	1350	1350	0
31	20241119	184300	19014465	1350	1350	1350	1350	0
32	20241119	184200	19014465	1350	1350	1350	1350	324
33	20241119	184100	19014465	1350	1350	1350	1350	0
34	20241119	184000	19014465	1350	1350	1350	1350	0
35	20241119	183900	19014465	1350	1350	1350	1350	0
36	20241119	183800	19014465	1350	1350	1350	1350	0
37	20241119	183700	19014465	1350	1350	1350	1350	0
38	20241119	183600	19014465	1350	1350	1350	1350	0
39	20241119	183500	19014465	1350	1350	1350	1350	0
40	20241119	183400	19014465	1350	1350	1350	1350	0
41	20241119	183300	19014465	1350	1350	1350	1350	0
42	20241119	183200	19014465	1350	1350	1350	1350	0
43	20241119	183100	19014465	1350	1350	1350	1350	0
44	20241119	183000	19014465	1350	1350	1350	1350	0
45	20241119	182900	19014465	1350	1350	1350	1350	0
46	20241119	182800	19014465	1350	1350	1350	1350	0
47	20241119	182700	19014465	1350	1350	1350	1350	0
48	20241119	182600	19014465	1350	1350	1350	1350	0
49	20241119	182500	19014465	1350	1350	1350	1350	0
50	20241119	182400	19014465	1350	1350	1350	1350	0
51	20241119	182300	19014465	1350	1350	1350	1350	0
52	20241119	182200	19014465	1350	1350	1350	1350	0
53	20241119	182100	19014465	1350	1350	1350	1350	0
54	20241119	182000	19014465	1350	1350	1350	1350	0
55	20241119	181900	19014465	1350	1350	1350	1350	0
56	20241119	181800	19014465	1350	1350	1350	1350	0
57	20241119	181700	19014465	1350	1350	1350	1350	0
58	20241119	181600	19014465	1350	1350	1350	1350	0
59	20241119	181500	19014465	1350	1350	1350	1350	0
60	20241119	181400	19014465	1350	1350	1350	1350	0
61	20241119	181300	19014465	1350	1350	1350	1350	0
62	20241119	181200	19014465	1350	1350	1350	1350	324
63	20241119	181100	19014465	1350	1350	1350	1350	0
64	20241119	181000	19014465	1350	1350	1350	1350	0
65	20241119	180900	19014465	1350	1350	1350	1350	0
66	20241119	180800	19014465	1350	1350	1350	1350	0
67	20241119	180700	19014465	1350	1350	1350	1350	0
68	20241119	180600	19014465	1350	1350	1350	1350	0
69	20241119	180500	19014465	1350	1350	1350	1350	0
70	20241119	180400	19014465	1350	1350	1350	1350	0
71	20241119	180300	19014465	1350	1350	1350	1350	0
72	20241119	180200	19014465	1350	1350	1350	1350	0
73	20241119	180100	19014465	1350	1350	1350	1350	0
74	20241119	180000	19014465	1350	1350	1350	1350	0
75	20241119	175900	19014465	1350	1350	1350	1350	0
76	20241119	175800	19014465	1350	1350	1350	1350	0
77	20241119	175700	19014465	1350	1350	1350	1350	0
78	20241119	175600	19014465	1350	1350	1350	1350	0
79	20241119	175500	19014465	1350	1350	1350	1350	0
80	20241119	175400	19014465	1350	1350	1350	1350	0
81	20241119	175300	19014465	1350	1350	1350	1350	0
82	20241119	175200	19014465	1350	1350	1350	1350	0
83	20241119	175100	19014465	1350	1350	1350	1350	0
84	20241119	175000	19014465	1350	1350	1350	1350	0
85	20241119	174900	19014465	1350	1350	1350	1350	0
86	20241119	174800	19014465	1350	1350	1350	1350	0
87	20241119	174700	19014465	1350	1350	1350	1350	0
88	20241119	174600	19014465	1350	1350	1350	1350	0
89	20241119	174500	19014465	1350	1350	1350	1350	0
90	20241119	174400	19014465	1350	1350	1350	1350	0
91	20241119	174300	19014465	1350	1350	1350	1350	0
92	20241119	174200	19014465	1350	1350	1350	1350	324
93	20241119	174100	19014465	1350	1350	1350	1350	0
94	20241119	174000	19014465	1350	1350	1350	1350	0
95	20241119	173900	19014465	1350	1350	1350	1350	0
96	20241119	173800	19014465	1350	1350	1350	1350	0
97	20241119	173700	19014465	1350	1350	1350	1350	0
98	20241119	173600	19014465	1350	1350	1350	1350	0
99	20241119	173500	19014465	1350	1350	1350	1350	0
100	20241119	173400	19014465	1350	1350	1350	1350	0
101	20241119	173300	19014465	1350	1350	1350	1350	0
102	20241119	173200	19014465	1350	1350	1350	1350	0
103	20241119	173100	19014465	1350	1350	1350	1350	0
104	20241119	173000	19014465	1350	1350	1350	1350	0
105	20241119	172900	19014465	1350	1350	1350	1350	0
106	20241119	172800	19014465	1350	1350	1350	1350	0
107	20241119	172700	19014465	1350	1350	1350	1350	0
108	20241119	172600	19014465	1350	1350	1350	1350	0
109	20241119	172500	19014465	1350	1350	1350	1350	0
110	20241119	172400	19014465	1350	1350	1350	1350	0
111	20241119	172300	19014465	1350	1350	1350	1350	0
112	20241119	172200	19014465	1350	1350	1350	1350	0
113	20241119	172100	19014465	1350	1350	1350	1350	0
114	20241119	172000	19014465	1350	1350	1350	1350	0
115	20241119	171900	19014465	1350	1350	1350	1350	0
116	20241119	171800	19014465	1350	1350	1350	1350	0
117	20241119	171700	19014465	1350	1350	1350	1350	0
118	20241119	171600	19014465	1350	1350	1350	1350	0
119	20241119	171500	19014465	1350	1350	1350	1350	0
120	20241119	171400	19014465	1350	1350	1350	1350	0
121	20241119	171300	19014465	1350	1350	1350	1350	0
122	20241119	171200	19014465	1350	1350	1350	1350	324
123	20241119	171100	19014465	1350	1350	1350	1350	0
124	20241119	171000	19014465	1350	1350	1350	1350	0
125	20241119	170900	19014465	1350	1350	1350	1350	0
126	20241119	170800	19014465	1350	1350	1350	1350	0
127	20241119	170700	19014465	1350	1350	1350	1350	0
128	20241119	170600	19014465	1350	1350	1350	1350	0
129	20241119	170500	19014465	1350	1350	1350	1350	0
130	20241119	170400	19014465	1350	1350	1350	1350	0
131	20241119	170300	19014465	1350	1350	1350	1350	0
132	20241119	170200	19014465	1350	1350	1350	1350	0
133	20241119	170100	19014465	1350	1350	1350	1350	0
134	20241119	170000	19014465	1350	1350	1350	1350	0
135	20241119	165900	19014465	1350	1350	1350	1350	0
136	20241119	165800	19014465	1350	1350	1350	1350	0
137	20241119	165700	19014465	1350	1350	1350	1350	0
138	20241119	165600	19014465	1350	1350	1350	1350	0
139	20241119	165500	19014465	1350	1350	1350	1350	0
140	20241119	165400	19014465	1350	1350	1350	1350	0
141	20241119	165300	19014465	1350	1350	1350	1350	0
142	20241119	165200	19014465	1350	1350	1350	1350	0
143	20241119	165100	19014465	1350	1350	1350	1350	0
144	20241119	165000	19014465	1350	1350	1350	1350	0
145	20241119	164900	19014465	1350	1350	1350	1350	0
146	20241119	164800	19014465	1350	1350	1350	1350	0
147	20241119	164700	19014465	1350	1350	1350	1350	0
148	20241119	164600	19014465	1350	1350	1350	1350	0
149	20241119	164500	19014465	1350	1350	1350	1350	0
150	20241119	164400	19014465	1350	1350	1350	1350	0
151	20241119	164300	19014465	1350	1350	1350	1350	0
152	20241119	164200	19014465	1350	1350	1350	1350	324
153	20241119	164100	19014465	1350	1350	1350	1350	0
154	20241119	164000	19014465	1350	1350	1350	1350	0
155	20241119	163900	19014465	1350	1350	1350	1350	0
156	20241119	163800	19014465	1350	1350	1350	1350	0
157	20241119	163700	19014465	1350	1350	1350	1350	0
158	20241119	163600	19014465	1350	1350	1350	1350	0
159	20241119	163500	19014465	1350	1350	1350	1350	0
160	20241119	163400	19014465	1350	1350	1350	1350	0
161	20241119	163300	19014465	1350	1350	1350	1350	0
162	20241119	163200	19014465	1350	1350	1350	1350	0
163	20241119	163100	19014465	1350	1350	1350	1350	0
164	20241119	163000	19014465	1350	1350	1350	1350	0
165	20241119	162900	19014465	1350	1350	1350	1350	0
166	20241119	162800	19014465	1350	1350	1350	1350	0
167	20241119	162700	19014465	1350	1350	1350	1350	0
168	20241119	162600	19014465	1350	1350	1350	1350	0
169	20241119	162500	19014465	1350	1350	1350	1350	0
170	20241119	162400	19014465	1350	1350	1350	1350	0
171	20241119	162300	19014465	1350	1350	1350	1350	0
172	20241119	162200	19014465	1350	1350	1350	1350	0
173	20241119	162100	19014465	1350	1350	1350	1350	0
174	20241119	162000	19014465	1350	1350	1350	1350	0
175	20241119	161900	19014465	1350	1350	1350	1350	0
176	20241119	161800	19014465	1350	1350	1350	1350	0
177	20241119	161700	19014465	1350	1350	1350	1350	0
178	20241119	161600	19014465	1350	1350	1350	1350	0
179	20241119	161500	19014465	1350	1350	1350	1350	0
180	20241119	161400	19014465	1350	1350	1350	1350	0
181	20241119	161300	19014465	1350	1350	1350	1350	0
182	20241119	161200	19014465	1350	1350	1350	1350	324
183	20241119	161100	19014465	1350	1350	1350	1350	0
184	20241119	161000	19014465	1350	1350	1350	1350	0
185	20241119	160900	19014465	1350	1350	1350	1350	0
186	20241119	160800	19014465	1350	1350	1350	1350	0
187	20241119	160700	19014465	1350	1350	1350	1350	0
188	20241119	160600	19014465	1350	1350	1350	1350	0
189	20241119	160500	19014465	1350	1350	1350	1350	0
190	20241119	160400	19014465	1350	1350	1350	1350	0
191	20241119	160300	19014465	1350	1350	1350	1350	0
192	20241119	160200	19014465	1350	1350	1350	1350	0
193	20241119	160100	19014465	1350	1350	1350	1350	0
194	20241119	160000	19014465	1350	1350	1350	1350	0
195	20241119	155900	19014465	1350	1350	1350	1350	0
196	20241119	155800	19014465	1350	1350	1350	1350	0
197	20241119	155700	19014465	1350	1350	1350	1350	0
198	20241119	155600	19014465	1350	1350	1350	1350	0
199	20241119	155500	19014465	1350	1350	1350	1350	0
200	20241119	155400	19014465	1350	1350	1350	1350	0
201	20241119	155300	19014465	1350	1350	1350	1350	0
202	20241119	155200	19014465	1350	1350	1350	1350	0
203	20241119	155100	19014465	1350	1350	1350	1350	0
204	20241119	155000	19014465	1350	1350	1350	1350	0
205	20241119	154900	19014465	1350	1350	1350	1350	0
206	20241119	154800	19014465	1350	1350	1350	1350	0
207	20241119	154700	19014465	1350	1350	1350	1350	0
208	20241119	154600	19014465	1350	1350	1350	1350	0
209	20241119	154500	19014465	1350	1350	1350	1350	0
210	20241119	154400	19014465	1350	1350	1350	1350	0
211	20241119	154300	19014465	1350	1350	1350	1350	0
212	20241119	154200	19014465	1350	1350	1350	1350	324
213	20241119	154100	19014465	1350	1350	1350	1350	0
214	20241119	154000	19014465	1350	1350	1350	1350	0
215	20241119	153900	19014465	1350	1350	1350	1350	0
216	20241119	153800	19014465	1350	1350	1350	1350	0
217	20241119	153700	19014465	1350	1350	1350	1350	0
218	20241119	153600	19014465	1350	1350	1350	1350	0
219	20241119	153500	19014465	1350	1350	1350	1350	0
220	20241119	153400	19014465	1350	1350	1350	1350	0
221	20241119	153300	19014465	1350	1350	1350	1350	0
222	20241119	153200	19014465	1350	1350	1350	1350	0
223	20241119	153100	19014465	1350	1350	1350	1350	0
224	20241119	153000	19014465	1350	1350	1350	1350	324
225	20241119	152900	18577065	1350	1350	1350	1350	0
226	20241119	152800	18577065	1350	1350	1350	1350	0
227	20241119	152700	18577065	1350	1350	1350	1350	0
228	20241119	152600	18577065	1350	1350	1350	1350	0
229	20241119	152500	18577065	1350	1350	1350	1350	0
230	20241119	152400	18577065	1350	1350	1350	1350	0
231	20241119	152300	18577065	1350	1350	1350	1350	0
232	20241119	152200	18577065	1350	1350	1350	1350	0
233	20241119	152100	18577065	1350	1350	1350	1350	0
234	20241119	152000	18577065	1350	1350	1350	1350	0
235	20241119	151900	18577065	1350	1336	1350	1336	300
236	20241119	151800	18175247	1336	1336	1336	1336	0
237	20241119	151700	18175247	1336	1333	1336	1333	100
238	20241119	151600	18041872	1333	1333	1333	1333	0
239	20241119	151500	18041872	1333	1333	1333	1333	0
240	20241119	151400	18041872	1333	1333	1333	1333	0
241	20241119	151300	18041872	1333	1333	1333	1333	0
242	20241119	151200	18041872	1333	1333	1333	1333	0
243	20241119	151100	18041872	1333	1333	1333	1333	100
244	20241119	151000	17908572	1333	1333	1333	1333	0
245	20241119	150900	17908572	1333	1333	1333	1333	0
246	20241119	150800	17908572	1333	1333	1333	1333	0
247	20241119	150700	17908572	1333	1333	1333	1333	0
248	20241119	150600	17908572	1333	1333	1333	1333	0
249	20241119	150500	17908572	1333	1333	1333	1333	100
250	20241119	150400	17775272	1333	1333	1333	1333	0
251	20241119	150300	17775272	1333	1333	1333	1333	100
252	20241119	150200	17641972	1324	1328	1333	1324	3400
253	20241119	150100	13122919	1328	1328	1328	1328	0
254	20241119	150000	13122919	1328	1328	1328	1328	0
255	20241119	145900	13122919	1328	1328	1328	1328	5
256	20241119	145800	13116279	1324	1324	1324	1324	0
257	20241119	145700	13116279	1324	1324	1324	1324	0
258	20241119	145600	13116279	1324	1325	1325	1324	20
259	20241119	145500	13089794	1328	1328	1328	1328	0
260	20241119	145400	13089794	1328	1328	1328	1328	15
261	20241119	145300	13069874	1328	1328	1328	1328	0
262	20241119	145200	13069874	1328	1328	1328	1328	0
263	20241119	145100	13069874	1328	1328	1328	1328	0
264	20241119	145000	13069874	1328	1328	1328	1328	0
265	20241119	144900	13069874	1328	1328	1328	1328	0
266	20241119	144800	13069874	1328	1328	1328	1328	0
267	20241119	144700	13069874	1328	1328	1328	1328	0
268	20241119	144600	13069874	1328	1328	1328	1328	0
269	20241119	144500	13069874	1328	1328	1328	1328	0
270	20241119	144400	13069874	1328	1328	1328	1328	0
271	20241119	144300	13069874	1328	1328	1328	1328	0
272	20241119	144200	13069874	1328	1328	1328	1328	0
273	20241119	144100	13069874	1328	1328	1328	1328	0
274	20241119	144000	13069874	1328	1328	1328	1328	0
275	20241119	143900	13069874	1328	1328	1328	1328	0
276	20241119	143800	13069874	1328	1328	1328	1328	0
277	20241119	143700	13069874	1328	1328	1328	1328	0
278	20241119	143600	13069874	1328	1328	1328	1328	0
279	20241119	143500	13069874	1328	1328	1328	1328	0
280	20241119	143400	13069874	1328	1328	1328	1328	0
281	20241119	143300	13069874	1328	1328	1328	1328	0
282	20241119	143200	13069874	1328	1328	1328	1328	0
283	20241119	143100	13069874	1328	1328	1328	1328	200
284	20241119	143000	12804274	1323	1323	1323	1323	0
285	20241119	142900	12804274	1323	1323	1323	1323	0
286	20241119	142800	12804274	1323	1323	1323	1323	0
287	20241119	142700	12804274	1323	1323	1323	1323	0
288	20241119	142600	12804274	1323	1323	1323	1323	0
289	20241119	142500	12804274	1323	1323	1323	1323	0
290	20241119	142400	12804274	1323	1323	1323	1323	0
291	20241119	142300	12804274	1323	1323	1323	1323	0
292	20241119	142200	12804274	1323	1323	1323	1323	0
293	20241119	142100	12804274	1323	1323	1323	1323	0
294	20241119	142000	12804274	1323	1323	1323	1323	0
295	20241119	141900	12804274	1323	1323	1323	1323	0
296	20241119	141800	12804274	1323	1323	1323	1323	0
297	20241119	141700	12804274	1323	1323	1323	1323	0
298	20241119	141600	12804274	1323	1323	1323	1323	0
299	20241119	141500	12804274	1323	1323	1323	1323	0
300	20241119	141400	12804274	1323	1323	1323	1323	0
301	20241119	141300	12804274	1323	1323	1323	1323	0
302	20241119	141200	12804274	1323	1323	1323	1323	0
303	20241119	141100	12804274	1323	1323	1323	1323	0
304	20241119	141000	12804274	1323	1323	1323	1323	0
305	20241119	140900	12804274	1323	1323	1323	1323	0
306	20241119	140800	12804274	1323	1323	1323	1323	0
307	20241119	140700	12804274	1323	1323	1323	1323	0
308	20241119	140600	12804274	1323	1323	1323	1323	0
309	20241119	140500	12804274	1323	1323	1323	1323	0
310	20241119	140400	12804274	1323	1323	1323	1323	0
311	20241119	140300	12804274	1323	1323	1323	1323	0
312	20241119	140200	12804274	1323	1323	1323	1323	0
313	20241119	140100	12804274	1323	1323	1323	1323	0
314	20241119	140000	12804274	1323	1323	1323	1323	0
315	20241119	135900	12804274	1323	1323	1323	1323	0
316	20241119	135800	12804274	1323	1323	1323	1323	0
317	20241119	135700	12804274	1323	1323	1323	1323	100
318	20241119	135600	12671974	1323	1323	1323	1323	162
319	20241119	135500	12457648	1323	1323	1323	1323	0
320	20241119	135400	12457648	1323	1323	1323	1323	0
321	20241119	135300	12457648	1323	1323	1323	1323	0
322	20241119	135200	12457648	1323	1323	1323	1323	0
323	20241119	135100	12457648	1323	1323	1323	1323	0
324	20241119	135000	12457648	1323	1323	1323	1323	0
325	20241119	134900	12457648	1323	1323	1323	1323	10
326	20241119	134800	12444418	1323	1323	1323	1323	153
327	20241119	134700	12241999	1323	1323	1323	1323	100
328	20241119	134600	12109699	1323	1323	1323	1323	0
329	20241119	134500	12109699	1323	1323	1323	1323	0
330	20241119	134400	12109699	1323	1323	1323	1323	0
331	20241119	134300	12109699	1323	1323	1323	1323	0
332	20241119	134200	12109699	1323	1323	1323	1323	0
333	20241119	134100	12109699	1323	1323	1323	1323	0
334	20241119	134000	12109699	1323	1323	1323	1323	0
335	20241119	133900	12109699	1323	1323	1323	1323	0
336	20241119	133800	12109699	1323	1323	1323	1323	0
337	20241119	133700	12109699	1323	1323	1323	1323	0
338	20241119	133600	12109699	1323	1323	1323	1323	0
339	20241119	133500	12109699	1323	1323	1323	1323	0
340	20241119	133400	12109699	1323	1323	1323	1323	0
341	20241119	133300	12109699	1323	1323	1323	1323	0
342	20241119	133200	12109699	1323	1323	1323	1323	36
343	20241119	133100	12062071	1323	1323	1323	1323	0
344	20241119	133000	12062071	1323	1323	1323	1323	0
345	20241119	132900	12062071	1323	1323	1323	1323	0
346	20241119	132800	12062071	1323	1323	1323	1323	0
347	20241119	132700	12062071	1323	1323	1323	1323	0
348	20241119	132600	12062071	1323	1323	1323	1323	0
349	20241119	132500	12062071	1323	1323	1323	1323	0
350	20241119	132400	12062071	1323	1323	1323	1323	0
351	20241119	132300	12062071	1323	1323	1323	1323	0
352	20241119	132200	12062071	1323	1323	1323	1323	0
353	20241119	132100	12062071	1323	1323	1323	1323	0
354	20241119	132000	12062071	1323	1323	1323	1323	971
355	20241119	131900	10777438	1323	1323	1323	1323	0
356	20241119	131800	10777438	1323	1323	1323	1323	0
357	20241119	131700	10777438	1323	1323	1323	1323	0
358	20241119	131600	10777438	1323	1323	1323	1323	0
359	20241119	131500	10777438	1323	1323	1323	1323	0
360	20241119	131400	10777438	1323	1323	1323	1323	0
361	20241119	131300	10777438	1323	1323	1323	1323	0
362	20241119	131200	10777438	1323	1323	1323	1323	13
363	20241119	131100	10760239	1323	1323	1323	1323	0
364	20241119	131000	10760239	1323	1323	1323	1323	0
365	20241119	130900	10760239	1323	1323	1323	1323	0
366	20241119	130800	10760239	1323	1323	1323	1323	0
367	20241119	130700	10760239	1323	1323	1323	1323	0
368	20241119	130600	10760239	1323	1323	1323	1323	1016
369	20241119	130500	9416071	1323	1323	1323	1323	0
370	20241119	130400	9416071	1323	1323	1323	1323	0
371	20241119	130300	9416071	1323	1323	1323	1323	0
372	20241119	130200	9416071	1323	1323	1323	1323	0
373	20241119	130100	9416071	1323	1323	1323	1323	0
374	20241119	130000	9416071	1323	1323	1323	1323	184
375	20241119	125900	9172639	1329	1329	1329	1329	0
376	20241119	125800	9172639	1329	1329	1329	1329	0
377	20241119	125700	9172639	1329	1329	1329	1329	0
378	20241119	125600	9172639	1329	1329	1329	1329	0
379	20241119	125500	9172639	1329	1329	1329	1329	0
380	20241119	125400	9172639	1329	1329	1329	1329	0
381	20241119	125300	9172639	1329	1329	1329	1329	0
382	20241119	125200	9172639	1329	1329	1329	1329	0
383	20241119	125100	9172639	1329	1329	1329	1329	0
384	20241119	125000	9172639	1329	1329	1329	1329	0
385	20241119	124900	9172639	1329	1329	1329	1329	0
386	20241119	124800	9172639	1329	1329	1329	1329	0
387	20241119	124700	9172639	1329	1329	1329	1329	0
388	20241119	124600	9172639	1329	1329	1329	1329	0
389	20241119	124500	9172639	1329	1329	1329	1329	0
390	20241119	124400	9172639	1329	1329	1329	1329	0
391	20241119	124300	9172639	1329	1329	1329	1329	0
392	20241119	124200	9172639	1329	1329	1329	1329	0
393	20241119	124100	9172639	1329	1329	1329	1329	0
394	20241119	124000	9172639	1329	1329	1329	1329	0
395	20241119	123900	9172639	1329	1329	1329	1329	0
396	20241119	123800	9172639	1329	1329	1329	1329	0
397	20241119	123700	9172639	1329	1329	1329	1329	0
398	20241119	123600	9172639	1329	1329	1329	1329	0
399	20241119	123500	9172639	1329	1329	1329	1329	0
400	20241119	123400	9172639	1329	1329	1329	1329	0
401	20241119	123300	9172639	1329	1329	1329	1329	0
402	20241119	123200	9172639	1329	1329	1329	1329	0
403	20241119	123100	9172639	1329	1329	1329	1329	0
404	20241119	123000	9172639	1329	1329	1329	1329	0
405	20241119	122900	9172639	1329	1329	1329	1329	0
406	20241119	122800	9172639	1329	1329	1329	1329	0
407	20241119	122700	9172639	1329	1329	1329	1329	0
408	20241119	122600	9172639	1329	1329	1329	1329	0
409	20241119	122500	9172639	1329	1329	1329	1329	0
410	20241119	122400	9172639	1329	1329	1329	1329	0
411	20241119	122300	9172639	1329	1329	1329	1329	0
412	20241119	122200	9172639	1329	1329	1329	1329	0
413	20241119	122100	9172639	1329	1329	1329	1329	0
414	20241119	122000	9172639	1329	1329	1329	1329	0
415	20241119	121900	9172639	1329	1329	1329	1329	0
416	20241119	121800	9172639	1329	1329	1329	1329	0
417	20241119	121700	9172639	1329	1329	1329	1329	0
418	20241119	121600	9172639	1329	1329	1329	1329	0
419	20241119	121500	9172639	1329	1329	1329	1329	0
420	20241119	121400	9172639	1329	1329	1329	1329	0
421	20241119	121300	9172639	1329	1329	1329	1329	0
422	20241119	121200	9172639	1329	1329	1329	1329	0
423	20241119	121100	9172639	1329	1329	1329	1329	0
424	20241119	121000	9172639	1329	1329	1329	1329	0
425	20241119	120900	9172639	1329	1329	1329	1329	0
426	20241119	120800	9172639	1329	1329	1329	1329	0
427	20241119	120700	9172639	1329	1329	1329	1329	0
428	20241119	120600	9172639	1329	1329	1329	1329	0
429	20241119	120500	9172639	1329	1329	1329	1329	0
430	20241119	120400	9172639	1329	1329	1329	1329	0
431	20241119	120300	9172639	1329	1329	1329	1329	0
432	20241119	120200	9172639	1329	1329	1329	1329	0
433	20241119	120100	9172639	1329	1329	1329	1329	0
434	20241119	120000	9172639	1329	1329	1329	1329	0
435	20241119	115900	9172639	1329	1329	1329	1329	0
436	20241119	115800	9172639	1329	1329	1329	1329	0
437	20241119	115700	9172639	1329	1329	1329	1329	0
438	20241119	115600	9172639	1329	1329	1329	1329	0
439	20241119	115500	9172639	1329	1329	1329	1329	0
440	20241119	115400	9172639	1329	1329	1329	1329	0
441	20241119	115300	9172639	1329	1329	1329	1329	0
442	20241119	115200	9172639	1329	1329	1329	1329	0
443	20241119	115100	9172639	1329	1326	1329	1326	10
444	20241119	115000	9159355	1333	1333	1333	1333	0
445	20241119	114900	9159355	1333	1333	1333	1333	0
446	20241119	114800	9159355	1333	1333	1333	1333	0
447	20241119	114700	9159355	1333	1333	1333	1333	0
448	20241119	114600	9159355	1333	1333	1333	1333	0
449	20241119	114500	9159355	1333	1321	1333	1321	1289
450	20241119	114400	7446024	1320	1320	1320	1320	0
451	20241119	114300	7446024	1320	1320	1320	1320	0
452	20241119	114200	7446024	1320	1320	1320	1320	0
453	20241119	114100	7446024	1320	1320	1320	1320	104
454	20241119	114000	7308744	1321	1321	1321	1321	0
455	20241119	113900	7308744	1321	1321	1321	1321	0
456	20241119	113800	7308744	1321	1321	1321	1321	0
457	20241119	113700	7308744	1321	1321	1321	1321	0
458	20241119	113600	7308744	1321	1321	1321	1321	0
459	20241119	113500	7308744	1321	1321	1321	1321	0
460	20241119	113400	7308744	1321	1321	1321	1321	0
461	20241119	113300	7308744	1321	1321	1321	1321	0
462	20241119	113200	7308744	1321	1321	1321	1321	0
463	20241119	113100	7308744	1321	1321	1321	1321	1
464	20241119	113000	7307423	1321	1321	1321	1321	0
465	20241119	112900	7307423	1321	1321	1321	1321	0
466	20241119	112800	7307423	1321	1321	1321	1321	0
467	20241119	112700	7307423	1321	1320	1321	1320	76
468	20241119	112600	7207101	1321	1321	1321	1321	0
469	20241119	112500	7207101	1321	1321	1321	1321	0
470	20241119	112400	7207101	1321	1321	1321	1321	0
471	20241119	112300	7207101	1321	1321	1321	1321	0
472	20241119	112200	7207101	1321	1321	1321	1321	49
473	20241119	112100	7142372	1321	1321	1321	1321	100
474	20241119	112000	7010272	1320	1320	1320	1320	0
475	20241119	111900	7010272	1320	1320	1320	1320	0
476	20241119	111800	7010272	1320	1320	1320	1320	0
477	20241119	111700	7010272	1320	1320	1320	1320	15
478	20241119	111600	6990472	1320	1320	1320	1320	0
479	20241119	111500	6990472	1320	1320	1320	1320	0
480	20241119	111400	6990472	1320	1320	1320	1320	0
481	20241119	111300	6990472	1320	1320	1320	1320	0
482	20241119	111200	6990472	1320	1320	1320	1320	0
483	20241119	111100	6990472	1320	1320	1320	1320	0
484	20241119	111000	6990472	1320	1320	1320	1320	0
485	20241119	110900	6990472	1320	1320	1320	1320	0
486	20241119	110800	6990472	1320	1320	1320	1320	0
487	20241119	110700	6990472	1320	1320	1320	1320	0
488	20241119	110600	6990472	1320	1320	1320	1320	0
489	20241119	110500	6990472	1320	1321	1321	1320	528
490	20241119	110400	6293172	1321	1321	1321	1321	0
491	20241119	110300	6293172	1321	1321	1321	1321	0
492	20241119	110200	6293172	1321	1321	1321	1321	0
493	20241119	110100	6293172	1321	1321	1321	1321	0
494	20241119	110000	6293172	1321	1321	1321	1321	0
495	20241119	105900	6293172	1321	1321	1321	1321	0
496	20241119	105800	6293172	1321	1321	1321	1321	0
497	20241119	105700	6293172	1321	1321	1321	1321	0
498	20241119	105600	6293172	1321	1321	1321	1321	298
499	20241119	105500	5899514	1321	1321	1321	1321	0
500	20241119	105400	5899514	1321	1321	1321	1321	0
501	20241119	105300	5899514	1321	1321	1321	1321	0
502	20241119	105200	5899514	1321	1321	1321	1321	0
503	20241119	105100	5899514	1321	1321	1321	1321	507
504	20241119	105000	5229767	1329	1329	1329	1321	4
505	20241119	104900	5224459	1327	1327	1327	1327	0
506	20241119	104800	5224459	1327	1327	1327	1327	0
507	20241119	104700	5224459	1327	1327	1327	1327	0
508	20241119	104600	5224459	1327	1327	1327	1327	0
509	20241119	104500	5224459	1327	1329	1329	1327	3
510	20241119	104400	5220475	1329	1329	1329	1329	0
511	20241119	104300	5220475	1329	1329	1329	1329	0
512	20241119	104200	5220475	1329	1329	1329	1329	0
513	20241119	104100	5220475	1329	1329	1329	1329	0
514	20241119	104000	5220475	1329	1329	1329	1329	0
515	20241119	103900	5220475	1329	1329	1329	1329	0
516	20241119	103800	5220475	1329	1329	1329	1329	0
517	20241119	103700	5220475	1329	1329	1329	1329	0
518	20241119	103600	5220475	1329	1329	1329	1329	0
519	20241119	103500	5220475	1329	1329	1329	1329	0
520	20241119	103400	5220475	1329	1329	1329	1329	0
521	20241119	103300	5220475	1329	1329	1329	1329	0
522	20241119	103200	5220475	1329	1329	1329	1329	0
523	20241119	103100	5220475	1329	1326	1329	1326	50
524	20241119	103000	5154090	1328	1328	1328	1328	0
525	20241119	102900	5154090	1328	1328	1328	1328	0
526	20241119	102800	5154090	1328	1328	1328	1328	0
527	20241119	102700	5154090	1328	1328	1328	1328	0
528	20241119	102600	5154090	1328	1328	1328	1328	0
529	20241119	102500	5154090	1328	1328	1328	1328	0
530	20241119	102400	5154090	1328	1328	1328	1328	0
531	20241119	102300	5154090	1328	1328	1328	1328	0
532	20241119	102200	5154090	1328	1328	1328	1328	0
533	20241119	102100	5154090	1328	1328	1328	1328	0
534	20241119	102000	5154090	1328	1328	1328	1328	0
535	20241119	101900	5154090	1328	1328	1328	1328	0
536	20241119	101800	5154090	1328	1328	1328	1328	0
537	20241119	101700	5154090	1328	1328	1328	1328	0
538	20241119	101600	5154090	1328	1328	1328	1328	0
539	20241119	101500	5154090	1328	1328	1328	1328	0
540	20241119	101400	5154090	1328	1328	1328	1328	0
541	20241119	101300	5154090	1328	1328	1328	1328	0
542	20241119	101200	5154090	1328	1328	1328	1328	0
543	20241119	101100	5154090	1328	1328	1328	1328	0
544	20241119	101000	5154090	1328	1328	1328	1328	0
545	20241119	100900	5154090	1328	1328	1328	1328	0
546	20241119	100800	5154090	1328	1328	1328	1328	0
547	20241119	100700	5154090	1328	1328	1328	1328	0
548	20241119	100600	5154090	1328	1328	1328	1328	0
549	20241119	100500	5154090	1328	1328	1328	1328	0
550	20241119	100400	5154090	1328	1328	1328	1328	0
551	20241119	100300	5154090	1328	1328	1328	1328	2
552	20241119	100200	5151434	1328	1328	1328	1328	4
553	20241119	100100	5146122	1328	1328	1328	1328	12
554	20241119	100000	5130186	1330	1330	1330	1330	0
555	20241119	095900	5130186	1330	1330	1330	1330	0
556	20241119	095800	5130186	1330	1330	1330	1330	0
557	20241119	095700	5130186	1330	1330	1330	1330	0
558	20241119	095600	5130186	1330	1330	1330	1330	0
559	20241119	095500	5130186	1330	1330	1330	1330	0
560	20241119	095400	5130186	1330	1330	1330	1330	0
561	20241119	095300	5130186	1330	1330	1330	1330	0
562	20241119	095200	5130186	1330	1330	1330	1330	0
563	20241119	095100	5130186	1330	1330	1330	1330	15
564	20241119	095000	5110236	1320	1320	1320	1320	0
565	20241119	094900	5110236	1320	1320	1320	1320	0
566	20241119	094800	5110236	1320	1320	1320	1320	51
567	20241119	094700	5042916	1319	1319	1319	1319	0
568	20241119	094600	5042916	1319	1319	1319	1319	1
569	20241119	094500	5041597	1319	1319	1319	1319	1
570	20241119	094400	5040278	1320	1320	1320	1320	0
571	20241119	094300	5040278	1320	1320	1320	1320	0
572	20241119	094200	5040278	1320	1320	1320	1320	2
573	20241119	094100	5037638	1320	1320	1320	1320	0
574	20241119	094000	5037638	1320	1320	1320	1320	45
575	20241119	093900	4978238	1320	1320	1320	1320	2
576	20241119	093800	4975598	1320	1320	1320	1320	24
577	20241119	093700	4943918	1319	1319	1319	1319	0
578	20241119	093600	4943918	1319	1319	1319	1319	0
579	20241119	093500	4943918	1319	1319	1319	1319	0
580	20241119	093400	4943918	1319	1319	1319	1319	0
581	20241119	093300	4943918	1319	1319	1319	1319	0
582	20241119	093200	4943918	1319	1319	1319	1319	0
583	20241119	093100	4943918	1319	1319	1319	1319	0
584	20241119	093000	4943918	1319	1319	1319	1319	0
585	20241119	092900	4943918	1319	1319	1319	1319	0
586	20241119	092800	4943918	1319	1325	1325	1319	101
587	20241119	092700	4810637	1327	1327	1327	1327	0
588	20241119	092600	4810637	1327	1327	1327	1327	0
589	20241119	092500	4810637	1327	1327	1327	1327	0
590	20241119	092400	4810637	1327	1327	1327	1327	0
591	20241119	092300	4810637	1327	1329	1329	1327	2
592	20241119	092200	4807981	1331	1331	1331	1331	0
593	20241119	092100	4807981	1331	1331	1331	1331	0
594	20241119	092000	4807981	1331	1331	1331	1331	0
595	20241119	091900	4807981	1331	1331	1331	1331	0
596	20241119	091800	4807981	1331	1331	1331	1331	1
597	20241119	091700	4806650	1333	1333	1333	1333	1
598	20241119	091600	4805317	1335	1324	1359	1324	255
599	20241119	091500	4466517	1319	1319	1319	1319	1
600	20241119	091400	4465198	1319	1319	1319	1319	1
601	20241119	091300	4463879	1319	1319	1319	1319	0
602	20241119	091200	4463879	1319	1319	1319	1319	1
603	20241119	091100	4462560	1319	1319	1319	1319	1
604	20241119	091000	4461241	1320	1320	1320	1320	1
605	20241119	090900	4459921	1321	1322	1322	1321	229
606	20241119	090800	4157283	1321	1321	1321	1321	1
607	20241119	090700	4155962	1324	1324	1324	1324	1
608	20241119	090600	4154638	1313	1313	1313	1313	0
609	20241119	090500	4154638	1313	1326	1326	1313	35
610	20241119	090400	4108241	1325	1356	1359	1289	2319
611	20241119	090300	1055818	1344	1347	1347	1344	12
612	20241119	090200	1039687	1350	1350	1350	1350	0
613	20241119	090100	1039687	1350	1350	1350	1350	1
614	20241119	090000	1038337	1354	1364	1364	1331	765