KissMeData/271830/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204700	177804249	1802	1802	1802	1802	8420
3	20241119	204600	177804249	1802	1802	1802	1802	0
4	20241119	204500	177804249	1802	1802	1802	1802	0
5	20241119	204400	177804249	1802	1802	1802	1802	0
6	20241119	204300	177804249	1802	1802	1802	1802	0
7	20241119	204200	177804249	1802	1802	1802	1802	0
8	20241119	204100	177804249	1802	1802	1802	1802	0
9	20241119	204000	177804249	1802	1802	1802	1802	0
10	20241119	203900	177804249	1802	1802	1802	1802	0
11	20241119	203800	177804249	1802	1802	1802	1802	0
12	20241119	203700	177804249	1802	1802	1802	1802	0
13	20241119	203600	177804249	1802	1802	1802	1802	0
14	20241119	203500	177804249	1802	1802	1802	1802	0
15	20241119	203400	177804249	1802	1802	1802	1802	0
16	20241119	203300	177804249	1802	1802	1802	1802	0
17	20241119	203200	177804249	1802	1802	1802	1802	0
18	20241119	203100	177804249	1802	1802	1802	1802	0
19	20241119	203000	177804249	1802	1802	1802	1802	0
20	20241119	202900	177804249	1802	1802	1802	1802	0
21	20241119	202800	177804249	1802	1802	1802	1802	0
22	20241119	202700	177804249	1802	1802	1802	1802	0
23	20241119	202600	177804249	1802	1802	1802	1802	0
24	20241119	202500	177804249	1802	1802	1802	1802	0
25	20241119	202400	177804249	1802	1802	1802	1802	0
26	20241119	202300	177804249	1802	1802	1802	1802	0
27	20241119	202200	177804249	1802	1802	1802	1802	0
28	20241119	202100	177804249	1802	1802	1802	1802	0
29	20241119	202000	177804249	1802	1802	1802	1802	0
30	20241119	201900	177804249	1802	1802	1802	1802	0
31	20241119	201800	177804249	1802	1802	1802	1802	0
32	20241119	201700	177804249	1802	1802	1802	1802	8420
33	20241119	201600	177804249	1802	1802	1802	1802	0
34	20241119	201500	177804249	1802	1802	1802	1802	0
35	20241119	201400	177804249	1802	1802	1802	1802	0
36	20241119	201300	177804249	1802	1802	1802	1802	0
37	20241119	201200	177804249	1802	1802	1802	1802	0
38	20241119	201100	177804249	1802	1802	1802	1802	0
39	20241119	201000	177804249	1802	1802	1802	1802	0
40	20241119	200900	177804249	1802	1802	1802	1802	0
41	20241119	200800	177804249	1802	1802	1802	1802	0
42	20241119	200700	177804249	1802	1802	1802	1802	0
43	20241119	200600	177804249	1802	1802	1802	1802	0
44	20241119	200500	177804249	1802	1802	1802	1802	0
45	20241119	200400	177804249	1802	1802	1802	1802	0
46	20241119	200300	177804249	1802	1802	1802	1802	0
47	20241119	200200	177804249	1802	1802	1802	1802	0
48	20241119	200100	177804249	1802	1802	1802	1802	0
49	20241119	200000	177804249	1802	1802	1802	1802	0
50	20241119	195900	177804249	1802	1802	1802	1802	0
51	20241119	195800	177804249	1802	1802	1802	1802	0
52	20241119	195700	177804249	1802	1802	1802	1802	0
53	20241119	195600	177804249	1802	1802	1802	1802	0
54	20241119	195500	177804249	1802	1802	1802	1802	0
55	20241119	195400	177804249	1802	1802	1802	1802	0
56	20241119	195300	177804249	1802	1802	1802	1802	0
57	20241119	195200	177804249	1802	1802	1802	1802	0
58	20241119	195100	177804249	1802	1802	1802	1802	0
59	20241119	195000	177804249	1802	1802	1802	1802	0
60	20241119	194900	177804249	1802	1802	1802	1802	0
61	20241119	194800	177804249	1802	1802	1802	1802	0
62	20241119	194700	177804249	1802	1802	1802	1802	8420
63	20241119	194600	177804249	1802	1802	1802	1802	0
64	20241119	194500	177804249	1802	1802	1802	1802	0
65	20241119	194400	177804249	1802	1802	1802	1802	0
66	20241119	194300	177804249	1802	1802	1802	1802	0
67	20241119	194200	177804249	1802	1802	1802	1802	0
68	20241119	194100	177804249	1802	1802	1802	1802	0
69	20241119	194000	177804249	1802	1802	1802	1802	0
70	20241119	193900	177804249	1802	1802	1802	1802	0
71	20241119	193800	177804249	1802	1802	1802	1802	0
72	20241119	193700	177804249	1802	1802	1802	1802	0
73	20241119	193600	177804249	1802	1802	1802	1802	0
74	20241119	193500	177804249	1802	1802	1802	1802	0
75	20241119	193400	177804249	1802	1802	1802	1802	0
76	20241119	193300	177804249	1802	1802	1802	1802	0
77	20241119	193200	177804249	1802	1802	1802	1802	0
78	20241119	193100	177804249	1802	1802	1802	1802	0
79	20241119	193000	177804249	1802	1802	1802	1802	0
80	20241119	192900	177804249	1802	1802	1802	1802	0
81	20241119	192800	177804249	1802	1802	1802	1802	0
82	20241119	192700	177804249	1802	1802	1802	1802	0
83	20241119	192600	177804249	1802	1802	1802	1802	0
84	20241119	192500	177804249	1802	1802	1802	1802	0
85	20241119	192400	177804249	1802	1802	1802	1802	0
86	20241119	192300	177804249	1802	1802	1802	1802	0
87	20241119	192200	177804249	1802	1802	1802	1802	0
88	20241119	192100	177804249	1802	1802	1802	1802	0
89	20241119	192000	177804249	1802	1802	1802	1802	0
90	20241119	191900	177804249	1802	1802	1802	1802	0
91	20241119	191800	177804249	1802	1802	1802	1802	0
92	20241119	191700	177804249	1802	1802	1802	1802	8420
93	20241119	191600	177804249	1802	1802	1802	1802	0
94	20241119	191500	177804249	1802	1802	1802	1802	0
95	20241119	191400	177804249	1802	1802	1802	1802	0
96	20241119	191300	177804249	1802	1802	1802	1802	0
97	20241119	191200	177804249	1802	1802	1802	1802	0
98	20241119	191100	177804249	1802	1802	1802	1802	0
99	20241119	191000	177804249	1802	1802	1802	1802	0
100	20241119	190900	177804249	1802	1802	1802	1802	0
101	20241119	190800	177804249	1802	1802	1802	1802	0
102	20241119	190700	177804249	1802	1802	1802	1802	0
103	20241119	190600	177804249	1802	1802	1802	1802	0
104	20241119	190500	177804249	1802	1802	1802	1802	0
105	20241119	190400	177804249	1802	1802	1802	1802	0
106	20241119	190300	177804249	1802	1802	1802	1802	0
107	20241119	190200	177804249	1802	1802	1802	1802	0
108	20241119	190100	177804249	1802	1802	1802	1802	0
109	20241119	190000	177804249	1802	1802	1802	1802	0
110	20241119	185900	177804249	1802	1802	1802	1802	0
111	20241119	185800	177804249	1802	1802	1802	1802	0
112	20241119	185700	177804249	1802	1802	1802	1802	0
113	20241119	185600	177804249	1802	1802	1802	1802	0
114	20241119	185500	177804249	1802	1802	1802	1802	0
115	20241119	185400	177804249	1802	1802	1802	1802	0
116	20241119	185300	177804249	1802	1802	1802	1802	0
117	20241119	185200	177804249	1802	1802	1802	1802	0
118	20241119	185100	177804249	1802	1802	1802	1802	0
119	20241119	185000	177804249	1802	1802	1802	1802	0
120	20241119	184900	177804249	1802	1802	1802	1802	0
121	20241119	184800	177804249	1802	1802	1802	1802	0
122	20241119	184700	177804249	1802	1802	1802	1802	8420
123	20241119	184600	177804249	1802	1802	1802	1802	0
124	20241119	184500	177804249	1802	1802	1802	1802	0
125	20241119	184400	177804249	1802	1802	1802	1802	0
126	20241119	184300	177804249	1802	1802	1802	1802	0
127	20241119	184200	177804249	1802	1802	1802	1802	0
128	20241119	184100	177804249	1802	1802	1802	1802	0
129	20241119	184000	177804249	1802	1802	1802	1802	0
130	20241119	183900	177804249	1802	1802	1802	1802	0
131	20241119	183800	177804249	1802	1802	1802	1802	0
132	20241119	183700	177804249	1802	1802	1802	1802	0
133	20241119	183600	177804249	1802	1802	1802	1802	0
134	20241119	183500	177804249	1802	1802	1802	1802	0
135	20241119	183400	177804249	1802	1802	1802	1802	0
136	20241119	183300	177804249	1802	1802	1802	1802	0
137	20241119	183200	177804249	1802	1802	1802	1802	0
138	20241119	183100	177804249	1802	1802	1802	1802	0
139	20241119	183000	177804249	1802	1802	1802	1802	0
140	20241119	182900	177804249	1802	1802	1802	1802	0
141	20241119	182800	177804249	1802	1802	1802	1802	0
142	20241119	182700	177804249	1802	1802	1802	1802	0
143	20241119	182600	177804249	1802	1802	1802	1802	0
144	20241119	182500	177804249	1802	1802	1802	1802	0
145	20241119	182400	177804249	1802	1802	1802	1802	0
146	20241119	182300	177804249	1802	1802	1802	1802	0
147	20241119	182200	177804249	1802	1802	1802	1802	0
148	20241119	182100	177804249	1802	1802	1802	1802	0
149	20241119	182000	177804249	1802	1802	1802	1802	0
150	20241119	181900	177804249	1802	1802	1802	1802	0
151	20241119	181800	177804249	1802	1802	1802	1802	0
152	20241119	181700	177804249	1802	1802	1802	1802	8420
153	20241119	181600	177804249	1802	1802	1802	1802	0
154	20241119	181500	177804249	1802	1802	1802	1802	0
155	20241119	181400	177804249	1802	1802	1802	1802	0
156	20241119	181300	177804249	1802	1802	1802	1802	0
157	20241119	181200	177804249	1802	1802	1802	1802	0
158	20241119	181100	177804249	1802	1802	1802	1802	0
159	20241119	181000	177804249	1802	1802	1802	1802	0
160	20241119	180900	177804249	1802	1802	1802	1802	0
161	20241119	180800	177804249	1802	1802	1802	1802	0
162	20241119	180700	177804249	1802	1802	1802	1802	0
163	20241119	180600	177804249	1802	1802	1802	1802	0
164	20241119	180500	177804249	1802	1802	1802	1802	0
165	20241119	180400	177804249	1802	1802	1802	1802	0
166	20241119	180300	177804249	1802	1802	1802	1802	0
167	20241119	180200	177804249	1802	1802	1802	1802	0
168	20241119	180100	177804249	1802	1802	1802	1802	0
169	20241119	180000	177804249	1802	1802	1802	1802	0
170	20241119	175900	177804249	1802	1802	1802	1802	0
171	20241119	175800	177804249	1802	1802	1802	1802	0
172	20241119	175700	177804249	1802	1802	1802	1802	0
173	20241119	175600	177804249	1802	1802	1802	1802	0
174	20241119	175500	177804249	1802	1802	1802	1802	0
175	20241119	175400	177804249	1802	1802	1802	1802	0
176	20241119	175300	177804249	1802	1802	1802	1802	0
177	20241119	175200	177804249	1802	1802	1802	1802	0
178	20241119	175100	177804249	1802	1802	1802	1802	0
179	20241119	175000	177804249	1802	1802	1802	1802	0
180	20241119	174900	177804249	1802	1802	1802	1802	0
181	20241119	174800	177804249	1802	1802	1802	1802	0
182	20241119	174700	177804249	1802	1802	1802	1802	8420
183	20241119	174600	177804249	1802	1802	1802	1802	0
184	20241119	174500	177804249	1802	1802	1802	1802	0
185	20241119	174400	177804249	1802	1802	1802	1802	0
186	20241119	174300	177804249	1802	1802	1802	1802	0
187	20241119	174200	177804249	1802	1802	1802	1802	0
188	20241119	174100	177804249	1802	1802	1802	1802	0
189	20241119	174000	177804249	1802	1802	1802	1802	0
190	20241119	173900	177804249	1802	1802	1802	1802	0
191	20241119	173800	177804249	1802	1802	1802	1802	0
192	20241119	173700	177804249	1802	1802	1802	1802	0
193	20241119	173600	177804249	1802	1802	1802	1802	0
194	20241119	173500	177804249	1802	1802	1802	1802	0
195	20241119	173400	177804249	1802	1802	1802	1802	0
196	20241119	173300	177804249	1802	1802	1802	1802	0
197	20241119	173200	177804249	1802	1802	1802	1802	0
198	20241119	173100	177804249	1802	1802	1802	1802	0
199	20241119	173000	177804249	1802	1802	1802	1802	0
200	20241119	172900	177804249	1802	1802	1802	1802	0
201	20241119	172800	177804249	1802	1802	1802	1802	0
202	20241119	172700	177804249	1802	1802	1802	1802	0
203	20241119	172600	177804249	1802	1802	1802	1802	0
204	20241119	172500	177804249	1802	1802	1802	1802	0
205	20241119	172400	177804249	1802	1802	1802	1802	0
206	20241119	172300	177804249	1802	1802	1802	1802	0
207	20241119	172200	177804249	1802	1802	1802	1802	0
208	20241119	172100	177804249	1802	1802	1802	1802	0
209	20241119	172000	177804249	1802	1802	1802	1802	0
210	20241119	171900	177804249	1802	1802	1802	1802	0
211	20241119	171800	177804249	1802	1802	1802	1802	0
212	20241119	171700	177804249	1802	1802	1802	1802	8420
213	20241119	171600	177804249	1802	1802	1802	1802	0
214	20241119	171500	177804249	1802	1802	1802	1802	0
215	20241119	171400	177804249	1802	1802	1802	1802	0
216	20241119	171300	177804249	1802	1802	1802	1802	0
217	20241119	171200	177804249	1802	1802	1802	1802	0
218	20241119	171100	177804249	1802	1802	1802	1802	0
219	20241119	171000	177804249	1802	1802	1802	1802	0
220	20241119	170900	177804249	1802	1802	1802	1802	0
221	20241119	170800	177804249	1802	1802	1802	1802	0
222	20241119	170700	177804249	1802	1802	1802	1802	0
223	20241119	170600	177804249	1802	1802	1802	1802	0
224	20241119	170500	177804249	1802	1802	1802	1802	0
225	20241119	170400	177804249	1802	1802	1802	1802	0
226	20241119	170300	177804249	1802	1802	1802	1802	0
227	20241119	170200	177804249	1802	1802	1802	1802	0
228	20241119	170100	177804249	1802	1802	1802	1802	0
229	20241119	170000	177804249	1802	1802	1802	1802	0
230	20241119	165900	177804249	1802	1802	1802	1802	0
231	20241119	165800	177804249	1802	1802	1802	1802	0
232	20241119	165700	177804249	1802	1802	1802	1802	0
233	20241119	165600	177804249	1802	1802	1802	1802	0
234	20241119	165500	177804249	1802	1802	1802	1802	0
235	20241119	165400	177804249	1802	1802	1802	1802	0
236	20241119	165300	177804249	1802	1802	1802	1802	0
237	20241119	165200	177804249	1802	1802	1802	1802	0
238	20241119	165100	177804249	1802	1802	1802	1802	0
239	20241119	165000	177804249	1802	1802	1802	1802	0
240	20241119	164900	177804249	1802	1802	1802	1802	0
241	20241119	164800	177804249	1802	1802	1802	1802	0
242	20241119	164700	177804249	1802	1802	1802	1802	8420
243	20241119	164600	177804249	1802	1802	1802	1802	0
244	20241119	164500	177804249	1802	1802	1802	1802	0
245	20241119	164400	177804249	1802	1802	1802	1802	0
246	20241119	164300	177804249	1802	1802	1802	1802	0
247	20241119	164200	177804249	1802	1802	1802	1802	0
248	20241119	164100	177804249	1802	1802	1802	1802	0
249	20241119	164000	177804249	1802	1802	1802	1802	0
250	20241119	163900	177804249	1802	1802	1802	1802	0
251	20241119	163800	177804249	1802	1802	1802	1802	0
252	20241119	163700	177804249	1802	1802	1802	1802	0
253	20241119	163600	177804249	1802	1802	1802	1802	0
254	20241119	163500	177804249	1802	1802	1802	1802	0
255	20241119	163400	177804249	1802	1802	1802	1802	0
256	20241119	163300	177804249	1802	1802	1802	1802	0
257	20241119	163200	177804249	1802	1802	1802	1802	0
258	20241119	163100	177804249	1802	1802	1802	1802	0
259	20241119	163000	177804249	1802	1802	1802	1802	0
260	20241119	162900	177804249	1802	1802	1802	1802	0
261	20241119	162800	177804249	1802	1802	1802	1802	0
262	20241119	162700	177804249	1802	1802	1802	1802	0
263	20241119	162600	177804249	1802	1802	1802	1802	0
264	20241119	162500	177804249	1802	1802	1802	1802	0
265	20241119	162400	177804249	1802	1802	1802	1802	0
266	20241119	162300	177804249	1802	1802	1802	1802	0
267	20241119	162200	177804249	1802	1802	1802	1802	0
268	20241119	162100	177804249	1802	1802	1802	1802	0
269	20241119	162000	177804249	1802	1802	1802	1802	0
270	20241119	161900	177804249	1802	1802	1802	1802	0
271	20241119	161800	177804249	1802	1802	1802	1802	0
272	20241119	161700	177804249	1802	1802	1802	1802	8420
273	20241119	161600	177804249	1802	1802	1802	1802	0
274	20241119	161500	177804249	1802	1802	1802	1802	0
275	20241119	161400	177804249	1802	1802	1802	1802	0
276	20241119	161300	177804249	1802	1802	1802	1802	0
277	20241119	161200	177804249	1802	1802	1802	1802	0
278	20241119	161100	177804249	1802	1802	1802	1802	0
279	20241119	161000	177804249	1802	1802	1802	1802	0
280	20241119	160900	177804249	1802	1802	1802	1802	0
281	20241119	160800	177804249	1802	1802	1802	1802	0
282	20241119	160700	177804249	1802	1802	1802	1802	0
283	20241119	160600	177804249	1802	1802	1802	1802	0
284	20241119	160500	177804249	1802	1802	1802	1802	0
285	20241119	160400	177804249	1802	1802	1802	1802	0
286	20241119	160300	177804249	1802	1802	1802	1802	0
287	20241119	160200	177804249	1802	1802	1802	1802	0
288	20241119	160100	177804249	1802	1802	1802	1802	0
289	20241119	160000	177804249	1802	1802	1802	1802	0
290	20241119	155900	177804249	1802	1802	1802	1802	0
291	20241119	155800	177804249	1802	1802	1802	1802	0
292	20241119	155700	177804249	1802	1802	1802	1802	0
293	20241119	155600	177804249	1802	1802	1802	1802	0
294	20241119	155500	177804249	1802	1802	1802	1802	0
295	20241119	155400	177804249	1802	1802	1802	1802	0
296	20241119	155300	177804249	1802	1802	1802	1802	0
297	20241119	155200	177804249	1802	1802	1802	1802	0
298	20241119	155100	177804249	1802	1802	1802	1802	0
299	20241119	155000	177804249	1802	1802	1802	1802	0
300	20241119	154900	177804249	1802	1802	1802	1802	0
301	20241119	154800	177804249	1802	1802	1802	1802	0
302	20241119	154700	177804249	1802	1802	1802	1802	8420
303	20241119	154600	177804249	1802	1802	1802	1802	0
304	20241119	154500	177804249	1802	1802	1802	1802	0
305	20241119	154400	177804249	1802	1802	1802	1802	0
306	20241119	154300	177804249	1802	1802	1802	1802	0
307	20241119	154200	177804249	1802	1802	1802	1802	0
308	20241119	154100	177804249	1802	1802	1802	1802	0
309	20241119	154000	177804249	1802	1802	1802	1802	0
310	20241119	153900	177804249	1802	1802	1802	1802	0
311	20241119	153800	177804249	1802	1802	1802	1802	0
312	20241119	153700	177804249	1802	1802	1802	1802	0
313	20241119	153600	177804249	1802	1802	1802	1802	0
314	20241119	153500	177804249	1802	1802	1802	1802	0
315	20241119	153400	177804249	1802	1802	1802	1802	0
316	20241119	153300	177804249	1802	1802	1802	1802	0
317	20241119	153200	177804249	1802	1802	1802	1802	0
318	20241119	153100	177804249	1802	1802	1802	1802	0
319	20241119	153000	177804249	1802	1802	1802	1802	8420
320	20241119	152900	162631409	1810	1810	1810	1810	0
321	20241119	152800	162631409	1810	1810	1810	1810	0
322	20241119	152700	162631409	1810	1810	1810	1810	0
323	20241119	152600	162631409	1810	1810	1810	1810	0
324	20241119	152500	162631409	1810	1810	1810	1810	0
325	20241119	152400	162631409	1810	1810	1810	1810	0
326	20241119	152300	162631409	1810	1810	1810	1810	0
327	20241119	152200	162631409	1810	1810	1810	1810	0
328	20241119	152100	162631409	1810	1810	1810	1810	0
329	20241119	152000	162631409	1810	1810	1810	1810	0
330	20241119	151900	162631409	1810	1810	1810	1810	0
331	20241119	151800	162631409	1810	1807	1810	1807	3
332	20241119	151700	162625982	1807	1807	1807	1807	10
333	20241119	151600	162607912	1810	1802	1810	1802	253
334	20241119	151500	162149990	1810	1810	1810	1810	0
335	20241119	151400	162149990	1810	1810	1810	1810	0
336	20241119	151300	162149990	1810	1810	1810	1810	0
337	20241119	151200	162149990	1810	1810	1810	1810	0
338	20241119	151100	162149990	1810	1810	1810	1810	0
339	20241119	151000	162149990	1810	1810	1810	1810	0
340	20241119	150900	162149990	1810	1810	1810	1810	0
341	20241119	150800	162149990	1810	1810	1810	1810	0
342	20241119	150700	162149990	1810	1810	1810	1810	0
343	20241119	150600	162149990	1810	1810	1810	1810	16
344	20241119	150500	162121030	1810	1810	1810	1810	0
345	20241119	150400	162121030	1810	1810	1810	1810	0
346	20241119	150300	162121030	1810	1810	1810	1810	1
347	20241119	150200	162119220	1809	1809	1809	1809	1000
348	20241119	150100	160310220	1812	1812	1812	1812	0
349	20241119	150000	160310220	1812	1812	1812	1812	0
350	20241119	145900	160310220	1812	1812	1812	1812	0
351	20241119	145800	160310220	1812	1812	1812	1812	0
352	20241119	145700	160310220	1812	1812	1812	1812	0
353	20241119	145600	160310220	1812	1810	1812	1810	340
354	20241119	145500	159694750	1810	1808	1810	1801	1120
355	20241119	145400	157669731	1808	1808	1808	1808	150
356	20241119	145300	157398531	1808	1808	1808	1808	0
357	20241119	145200	157398531	1808	1804	1808	1804	504
358	20241119	145100	156487604	1801	1796	1801	1796	4537
359	20241119	145000	148334767	1794	1794	1794	1794	12
360	20241119	144900	148313239	1796	1796	1796	1796	0
361	20241119	144800	148313239	1796	1796	1796	1796	0
362	20241119	144700	148313239	1796	1795	1796	1794	91
363	20241119	144600	148149903	1796	1795	1796	1795	738
364	20241119	144500	146825073	1795	1795	1795	1795	100
365	20241119	144400	146645573	1795	1795	1795	1792	788
366	20241119	144300	145231377	1792	1792	1792	1792	1
367	20241119	144200	145229585	1795	1795	1795	1795	0
368	20241119	144100	145229585	1795	1795	1795	1795	0
369	20241119	144000	145229585	1795	1795	1795	1795	0
370	20241119	143900	145229585	1795	1795	1795	1795	0
371	20241119	143800	145229585	1795	1795	1795	1795	1
372	20241119	143700	145227790	1795	1795	1795	1795	0
373	20241119	143600	145227790	1795	1795	1795	1795	16
374	20241119	143500	145199070	1795	1795	1795	1795	0
375	20241119	143400	145199070	1795	1795	1795	1795	0
376	20241119	143300	145199070	1795	1795	1795	1795	0
377	20241119	143200	145199070	1795	1795	1795	1795	0
378	20241119	143100	145199070	1795	1795	1795	1795	0
379	20241119	143000	145199070	1795	1795	1795	1795	4
380	20241119	142900	145191890	1795	1795	1795	1795	0
381	20241119	142800	145191890	1795	1795	1795	1795	2
382	20241119	142700	145188300	1795	1795	1795	1795	0
383	20241119	142600	145188300	1795	1795	1795	1795	2
384	20241119	142500	145184710	1795	1793	1795	1793	394
385	20241119	142400	144477748	1793	1793	1793	1793	4
386	20241119	142300	144470576	1793	1793	1793	1793	1
387	20241119	142200	144468783	1790	1790	1790	1790	2
388	20241119	142100	144465203	1793	1793	1793	1793	17
389	20241119	142000	144434722	1793	1793	1793	1793	10
390	20241119	141900	144416792	1793	1793	1793	1793	0
391	20241119	141800	144416792	1793	1793	1793	1793	0
392	20241119	141700	144416792	1793	1793	1793	1793	0
393	20241119	141600	144416792	1793	1793	1793	1793	0
394	20241119	141500	144416792	1793	1793	1793	1793	0
395	20241119	141400	144416792	1793	1793	1793	1793	0
396	20241119	141300	144416792	1793	1793	1793	1793	0
397	20241119	141200	144416792	1793	1793	1793	1793	0
398	20241119	141100	144416792	1793	1793	1793	1793	0
399	20241119	141000	144416792	1793	1793	1793	1793	20
400	20241119	140900	144380932	1793	1793	1793	1793	11
401	20241119	140800	144361209	1794	1782	1794	1782	502
402	20241119	140700	143466621	1794	1786	1795	1780	2052
403	20241119	140600	139807700	1787	1796	1796	1787	3319
404	20241119	140500	133868811	1792	1792	1792	1792	896
405	20241119	140400	132263179	1796	1792	1796	1792	783
406	20241119	140300	130860035	1792	1792	1792	1792	0
407	20241119	140200	130860035	1792	1792	1792	1792	0
408	20241119	140100	130860035	1792	1792	1792	1792	84
409	20241119	140000	130709507	1792	1792	1792	1792	0
410	20241119	135900	130709507	1792	1792	1792	1792	0
411	20241119	135800	130709507	1792	1792	1792	1792	10
412	20241119	135700	130691587	1792	1792	1792	1792	0
413	20241119	135600	130691587	1792	1790	1792	1790	35
414	20241119	135500	130628933	1791	1796	1796	1791	137
415	20241119	135400	130383487	1792	1796	1796	1792	301
416	20241119	135300	129844072	1797	1796	1797	1792	3697
417	20241119	135200	123208727	1797	1798	1798	1797	640
418	20241119	135100	122058064	1807	1799	1807	1798	90
419	20241119	135000	121896221	1808	1808	1808	1808	2
420	20241119	134900	121892605	1798	1798	1798	1798	3000
421	20241119	134800	116498605	1798	1805	1805	1798	1002
422	20241119	134700	114696995	1805	1803	1805	1798	311
423	20241119	134600	114137544	1804	1804	1804	1804	2
424	20241119	134500	114133936	1805	1806	1806	1805	92
425	20241119	134400	113967786	1806	1806	1806	1806	0
426	20241119	134300	113967786	1806	1806	1806	1806	0
427	20241119	134200	113967786	1806	1806	1806	1806	0
428	20241119	134100	113967786	1806	1806	1806	1806	1
429	20241119	134000	113965980	1806	1806	1806	1806	0
430	20241119	133900	113965980	1806	1806	1806	1806	0
431	20241119	133800	113965980	1806	1806	1806	1806	1
432	20241119	133700	113964174	1807	1807	1807	1807	1
433	20241119	133600	113962367	1807	1807	1807	1807	0
434	20241119	133500	113962367	1807	1807	1807	1807	0
435	20241119	133400	113962367	1807	1807	1807	1807	0
436	20241119	133300	113962367	1807	1807	1807	1807	0
437	20241119	133200	113962367	1807	1807	1807	1807	0
438	20241119	133100	113962367	1807	1807	1807	1807	0
439	20241119	133000	113962367	1807	1807	1807	1807	8
440	20241119	132900	113947911	1807	1807	1807	1807	0
441	20241119	132800	113947911	1807	1807	1807	1807	0
442	20241119	132700	113947911	1807	1807	1807	1807	0
443	20241119	132600	113947911	1807	1806	1807	1806	10
444	20241119	132500	113929846	1807	1807	1807	1801	5
445	20241119	132400	113920823	1802	1806	1807	1802	374
446	20241119	132300	113245030	1806	1806	1806	1806	9
447	20241119	132200	113228776	1806	1806	1807	1806	185
448	20241119	132100	112894508	1806	1806	1806	1806	0
449	20241119	132000	112894508	1806	1806	1806	1806	0
450	20241119	131900	112894508	1806	1806	1806	1806	24
451	20241119	131800	112851164	1806	1806	1806	1806	0
452	20241119	131700	112851164	1806	1806	1806	1806	30
453	20241119	131600	112796984	1807	1806	1807	1806	5
454	20241119	131500	112787952	1806	1806	1806	1806	67
455	20241119	131400	112666950	1806	1806	1806	1806	0
456	20241119	131300	112666950	1806	1806	1806	1806	0
457	20241119	131200	112666950	1806	1806	1806	1806	0
458	20241119	131100	112666950	1806	1806	1806	1806	0
459	20241119	131000	112666950	1806	1806	1806	1806	0
460	20241119	130900	112666950	1806	1806	1806	1806	0
461	20241119	130800	112666950	1806	1806	1806	1806	0
462	20241119	130700	112666950	1806	1806	1806	1806	0
463	20241119	130600	112666950	1806	1806	1806	1806	20
464	20241119	130500	112630830	1804	1806	1806	1804	176
465	20241119	130400	112313324	1805	1805	1805	1805	20
466	20241119	130300	112277224	1808	1808	1808	1808	0
467	20241119	130200	112277224	1808	1808	1808	1808	0
468	20241119	130100	112277224	1808	1808	1808	1808	0
469	20241119	130000	112277224	1808	1804	1808	1804	827
470	20241119	125900	110785308	1804	1804	1804	1804	0
471	20241119	125800	110785308	1804	1804	1804	1804	100
472	20241119	125700	110604908	1804	1804	1804	1804	11
473	20241119	125600	110585064	1804	1800	1804	1800	123
474	20241119	125500	110363341	1798	1798	1798	1798	0
475	20241119	125400	110363341	1798	1798	1798	1798	0
476	20241119	125300	110363341	1798	1798	1798	1798	250
477	20241119	125200	109913841	1799	1799	1799	1799	10
478	20241119	125100	109895851	1799	1800	1800	1799	148
479	20241119	125000	109629461	1800	1801	1801	1800	112
480	20241119	124900	109427759	1801	1802	1802	1801	5
481	20241119	124800	109418751	1803	1803	1803	1803	0
482	20241119	124700	109418751	1803	1803	1803	1803	0
483	20241119	124600	109418751	1803	1803	1803	1803	3
484	20241119	124500	109413342	1803	1803	1803	1803	0
485	20241119	124400	109413342	1803	1803	1803	1803	0
486	20241119	124300	109413342	1803	1803	1803	1803	2
487	20241119	124200	109409736	1803	1803	1803	1803	1
488	20241119	124100	109407933	1803	1803	1803	1803	0
489	20241119	124000	109407933	1803	1801	1803	1801	11
490	20241119	123900	109388120	1800	1800	1800	1800	0
491	20241119	123800	109388120	1800	1800	1800	1800	0
492	20241119	123700	109388120	1800	1800	1800	1800	0
493	20241119	123600	109388120	1800	1800	1800	1800	0
494	20241119	123500	109388120	1800	1800	1800	1800	0
495	20241119	123400	109388120	1800	1800	1800	1800	10
496	20241119	123300	109370120	1800	1800	1800	1800	0
497	20241119	123200	109370120	1800	1800	1800	1800	0
498	20241119	123100	109370120	1800	1804	1804	1800	8859
499	20241119	123000	93409030	1804	1807	1807	1804	300
500	20241119	122900	92867778	1807	1807	1807	1807	0
501	20241119	122800	92867778	1807	1807	1807	1807	0
502	20241119	122700	92867778	1807	1807	1807	1807	10
503	20241119	122600	92849708	1808	1808	1808	1808	0
504	20241119	122500	92849708	1808	1808	1808	1808	0
505	20241119	122400	92849708	1808	1808	1808	1808	0
506	20241119	122300	92849708	1808	1808	1808	1808	0
507	20241119	122200	92849708	1808	1808	1808	1808	21
508	20241119	122100	92811740	1811	1811	1811	1811	0
509	20241119	122000	92811740	1811	1811	1811	1811	0
510	20241119	121900	92811740	1811	1811	1811	1811	0
511	20241119	121800	92811740	1811	1811	1811	1811	0
512	20241119	121700	92811740	1811	1811	1811	1811	1
513	20241119	121600	92809929	1811	1811	1811	1811	0
514	20241119	121500	92809929	1811	1811	1811	1811	0
515	20241119	121400	92809929	1811	1811	1811	1811	0
516	20241119	121300	92809929	1811	1811	1811	1811	1
517	20241119	121200	92808118	1811	1811	1811	1811	0
518	20241119	121100	92808118	1811	1811	1811	1811	0
519	20241119	121000	92808118	1811	1811	1811	1811	0
520	20241119	120900	92808118	1811	1811	1811	1811	0
521	20241119	120800	92808118	1811	1811	1811	1811	0
522	20241119	120700	92808118	1811	1811	1811	1811	0
523	20241119	120600	92808118	1811	1811	1811	1811	1
524	20241119	120500	92806307	1807	1807	1807	1807	0
525	20241119	120400	92806307	1807	1807	1807	1807	0
526	20241119	120300	92806307	1807	1807	1807	1807	50
527	20241119	120200	92715957	1811	1811	1811	1811	0
528	20241119	120100	92715957	1811	1804	1811	1804	115
529	20241119	120000	92508490	1811	1811	1811	1811	0
530	20241119	115900	92508490	1811	1811	1811	1811	0
531	20241119	115800	92508490	1811	1811	1811	1811	0
532	20241119	115700	92508490	1811	1811	1811	1811	0
533	20241119	115600	92508490	1811	1805	1811	1805	1002
534	20241119	115500	90699874	1804	1806	1806	1804	2233
535	20241119	115400	86669343	1813	1813	1813	1813	0
536	20241119	115300	86669343	1813	1813	1813	1813	0
537	20241119	115200	86669343	1813	1806	1813	1806	60
538	20241119	115100	86560913	1814	1814	1814	1814	1
539	20241119	115000	86559099	1805	1814	1814	1805	489
540	20241119	114900	85676369	1814	1806	1814	1806	71
541	20241119	114800	85547735	1814	1814	1814	1814	0
542	20241119	114700	85547735	1814	1815	1815	1814	42
543	20241119	114600	85471508	1815	1815	1815	1815	270
544	20241119	114500	84981458	1817	1817	1817	1817	0
545	20241119	114400	84981458	1817	1817	1817	1817	13
546	20241119	114300	84957837	1817	1817	1817	1817	2
547	20241119	114200	84954203	1805	1809	1809	1805	1320
548	20241119	114100	82569255	1817	1817	1817	1817	1
549	20241119	114000	82567438	1817	1817	1817	1817	1
550	20241119	113900	82565621	1809	1809	1809	1809	27
551	20241119	113800	82516778	1810	1810	1810	1810	1
552	20241119	113700	82514968	1810	1810	1810	1810	8
553	20241119	113600	82500488	1810	1810	1810	1810	0
554	20241119	113500	82500488	1810	1810	1810	1810	0
555	20241119	113400	82500488	1810	1810	1810	1810	0
556	20241119	113300	82500488	1810	1810	1810	1810	0
557	20241119	113200	82500488	1810	1810	1810	1810	0
558	20241119	113100	82500488	1810	1810	1810	1810	0
559	20241119	113000	82500488	1810	1810	1810	1810	0
560	20241119	112900	82500488	1810	1810	1810	1810	0
561	20241119	112800	82500488	1810	1810	1810	1810	0
562	20241119	112700	82500488	1810	1810	1810	1810	0
563	20241119	112600	82500488	1810	1810	1810	1810	0
564	20241119	112500	82500488	1810	1810	1810	1810	0
565	20241119	112400	82500488	1810	1810	1810	1810	0
566	20241119	112300	82500488	1810	1810	1810	1810	0
567	20241119	112200	82500488	1810	1811	1811	1810	3700
568	20241119	112100	75803269	1810	1810	1810	1810	0
569	20241119	112000	75803269	1810	1810	1810	1810	0
570	20241119	111900	75803269	1810	1810	1810	1810	0
571	20241119	111800	75803269	1810	1818	1818	1810	11101
572	20241119	111700	55684140	1818	1822	1822	1818	1000
573	20241119	111600	53864834	1823	1823	1823	1822	712
574	20241119	111500	52566900	1834	1834	1834	1834	0
575	20241119	111400	52566900	1834	1834	1834	1834	0
576	20241119	111300	52566900	1834	1834	1834	1834	0
577	20241119	111200	52566900	1834	1834	1834	1834	0
578	20241119	111100	52566900	1834	1834	1834	1834	0
579	20241119	111000	52566900	1834	1834	1834	1834	0
580	20241119	110900	52566900	1834	1834	1834	1834	0
581	20241119	110800	52566900	1834	1834	1834	1834	1
582	20241119	110700	52565066	1834	1834	1834	1834	0
583	20241119	110600	52565066	1834	1834	1834	1834	225
584	20241119	110500	52152416	1834	1834	1834	1834	0
585	20241119	110400	52152416	1834	1834	1834	1834	34
586	20241119	110300	52090060	1834	1834	1834	1834	0
587	20241119	110200	52090060	1834	1834	1834	1834	1
588	20241119	110100	52088226	1822	1822	1822	1822	0
589	20241119	110000	52088226	1822	1822	1822	1822	0
590	20241119	105900	52088226	1822	1822	1822	1822	5
591	20241119	105800	52079116	1823	1826	1826	1823	2934
592	20241119	105700	46727324	1826	1826	1826	1826	0
593	20241119	105600	46727324	1826	1826	1826	1826	0
594	20241119	105500	46727324	1826	1826	1826	1826	0
595	20241119	105400	46727324	1826	1826	1826	1826	0
596	20241119	105300	46727324	1826	1826	1826	1826	0
597	20241119	105200	46727324	1826	1826	1826	1826	0
598	20241119	105100	46727324	1826	1826	1826	1826	0
599	20241119	105000	46727324	1826	1826	1826	1826	0
600	20241119	104900	46727324	1826	1826	1826	1826	0
601	20241119	104800	46727324	1826	1826	1826	1826	806
602	20241119	104700	45255568	1835	1835	1835	1835	0
603	20241119	104600	45255568	1835	1835	1835	1835	0
604	20241119	104500	45255568	1835	1835	1835	1835	0
605	20241119	104400	45255568	1835	1835	1835	1835	0
606	20241119	104300	45255568	1835	1827	1835	1825	274
607	20241119	104200	44755289	1836	1836	1836	1836	4
608	20241119	104100	44747945	1836	1836	1836	1836	200
609	20241119	104000	44380745	1836	1836	1836	1836	0
610	20241119	103900	44380745	1836	1836	1836	1836	100
611	20241119	103800	44197145	1836	1836	1836	1836	1
612	20241119	103700	44195309	1825	1825	1825	1825	0
613	20241119	103600	44195309	1825	1825	1825	1825	0
614	20241119	103500	44195309	1825	1835	1835	1825	7962
615	20241119	103400	29658463	1836	1836	1836	1836	49
616	20241119	103300	29568499	1836	1836	1836	1836	170
617	20241119	103200	29256379	1834	1834	1834	1834	0
618	20241119	103100	29256379	1834	1834	1834	1834	0
619	20241119	103000	29256379	1834	1834	1834	1834	0
620	20241119	102900	29256379	1834	1834	1834	1834	0
621	20241119	102800	29256379	1834	1834	1834	1834	0
622	20241119	102700	29256379	1834	1834	1834	1834	0
623	20241119	102600	29256379	1834	1834	1834	1834	0
624	20241119	102500	29256379	1834	1834	1834	1834	0
625	20241119	102400	29256379	1834	1834	1834	1834	0
626	20241119	102300	29256379	1834	1834	1834	1834	0
627	20241119	102200	29256379	1834	1835	1835	1834	335
628	20241119	102100	28641679	1836	1836	1836	1836	0
629	20241119	102000	28641679	1836	1836	1836	1836	1
630	20241119	101900	28639843	1834	1834	1834	1834	0
631	20241119	101800	28639843	1834	1834	1834	1834	0
632	20241119	101700	28639843	1834	1834	1834	1834	0
633	20241119	101600	28639843	1834	1834	1834	1834	0
634	20241119	101500	28639843	1834	1834	1834	1834	0
635	20241119	101400	28639843	1834	1834	1834	1834	0
636	20241119	101300	28639843	1834	1834	1834	1834	0
637	20241119	101200	28639843	1834	1834	1834	1834	0
638	20241119	101100	28639843	1834	1834	1834	1834	0
639	20241119	101000	28639843	1834	1834	1834	1834	0
640	20241119	100900	28639843	1834	1834	1834	1834	0
641	20241119	100800	28639843	1834	1834	1834	1834	17
642	20241119	100700	28608665	1834	1834	1834	1834	1307
643	20241119	100600	26211627	1844	1844	1844	1844	0
644	20241119	100500	26211627	1844	1844	1844	1844	1
645	20241119	100400	26209783	1844	1844	1844	1844	1
646	20241119	100300	26207939	1844	1844	1844	1844	5
647	20241119	100200	26198719	1844	1844	1844	1844	1
648	20241119	100100	26196875	1834	1834	1834	1834	0
649	20241119	100000	26196875	1834	1834	1834	1834	0
650	20241119	095900	26196875	1834	1834	1834	1834	0
651	20241119	095800	26196875	1834	1845	1845	1834	207
652	20241119	095700	25817010	1845	1845	1845	1845	0
653	20241119	095600	25817010	1845	1845	1845	1845	1
654	20241119	095500	25815165	1836	1836	1836	1836	0
655	20241119	095400	25815165	1836	1836	1836	1836	0
656	20241119	095300	25815165	1836	1836	1836	1836	3000
657	20241119	095200	20307165	1835	1835	1835	1835	0
658	20241119	095100	20307165	1835	1835	1835	1835	0
659	20241119	095000	20307165	1835	1845	1845	1835	510
660	20241119	094900	19366315	1845	1845	1845	1845	0
661	20241119	094800	19366315	1845	1845	1845	1845	3
662	20241119	094700	19360780	1845	1845	1845	1845	200
663	20241119	094600	18991780	1845	1845	1845	1845	0
664	20241119	094500	18991780	1845	1845	1845	1845	0
665	20241119	094400	18991780	1845	1845	1845	1845	0
666	20241119	094300	18991780	1845	1845	1845	1845	2
667	20241119	094200	18988090	1845	1845	1845	1845	1
668	20241119	094100	18986245	1845	1845	1845	1845	4
669	20241119	094000	18978865	1845	1845	1845	1845	11
670	20241119	093900	18958570	1845	1845	1845	1845	0
671	20241119	093800	18958570	1845	1845	1845	1845	156
672	20241119	093700	18670750	1846	1846	1846	1846	0
673	20241119	093600	18670750	1846	1846	1846	1846	0
674	20241119	093500	18670750	1846	1846	1846	1846	50
675	20241119	093400	18578450	1846	1846	1846	1846	0
676	20241119	093300	18578450	1846	1846	1846	1846	0
677	20241119	093200	18578450	1846	1844	1846	1844	2
678	20241119	093100	18574760	1842	1842	1842	1842	800
679	20241119	093000	17101160	1842	1842	1842	1842	0
680	20241119	092900	17101160	1842	1842	1842	1842	0
681	20241119	092800	17101160	1842	1841	1842	1841	4
682	20241119	092700	17093793	1841	1841	1841	1841	0
683	20241119	092600	17093793	1841	1841	1841	1841	10
684	20241119	092500	17075383	1830	1830	1830	1830	0
685	20241119	092400	17075383	1830	1830	1830	1830	0
686	20241119	092300	17075383	1830	1830	1830	1830	8
687	20241119	092200	17060743	1841	1841	1841	1841	1
688	20241119	092100	17058902	1841	1841	1841	1841	3
689	20241119	092000	17053379	1841	1841	1841	1841	0
690	20241119	091900	17053379	1841	1841	1841	1841	1
691	20241119	091800	17051538	1825	1825	1825	1825	0
692	20241119	091700	17051538	1825	1825	1825	1825	0
693	20241119	091600	17051538	1825	1825	1825	1825	16
694	20241119	091500	17022338	1842	1840	1842	1840	170
695	20241119	091400	16709535	1824	1824	1824	1824	0
696	20241119	091300	16709535	1824	1824	1824	1824	0
697	20241119	091200	16709535	1824	1832	1832	1824	568
698	20241119	091100	15673287	1833	1834	1834	1830	1228
699	20241119	091000	13421654	1836	1841	1841	1836	2619
700	20241119	090900	8602946	1841	1841	1841	1841	1144
701	20241119	090800	6496842	1846	1846	1846	1846	0
702	20241119	090700	6496842	1846	1846	1846	1846	1
703	20241119	090600	6494996	1847	1847	1847	1847	0
704	20241119	090500	6494996	1847	1847	1847	1847	5
705	20241119	090400	6485761	1847	1847	1847	1847	8
706	20241119	090300	6470985	1847	1847	1847	1847	3
707	20241119	090200	6465444	1848	1848	1848	1848	0
708	20241119	090100	6465444	1848	1850	1850	1848	3372
709	20241119	090000	232974	1849	1849	1849	1849	126