KissMeData/239340/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	203800	12226290	1559	1559	1559	1559	293
3	20241119	203700	12226290	1559	1559	1559	1559	0
4	20241119	203600	12226290	1559	1559	1559	1559	0
5	20241119	203500	12226290	1559	1559	1559	1559	0
6	20241119	203400	12226290	1559	1559	1559	1559	0
7	20241119	203300	12226290	1559	1559	1559	1559	0
8	20241119	203200	12226290	1559	1559	1559	1559	0
9	20241119	203100	12226290	1559	1559	1559	1559	0
10	20241119	203000	12226290	1559	1559	1559	1559	0
11	20241119	202900	12226290	1559	1559	1559	1559	0
12	20241119	202800	12226290	1559	1559	1559	1559	0
13	20241119	202700	12226290	1559	1559	1559	1559	0
14	20241119	202600	12226290	1559	1559	1559	1559	0
15	20241119	202500	12226290	1559	1559	1559	1559	0
16	20241119	202400	12226290	1559	1559	1559	1559	0
17	20241119	202300	12226290	1559	1559	1559	1559	0
18	20241119	202200	12226290	1559	1559	1559	1559	0
19	20241119	202100	12226290	1559	1559	1559	1559	0
20	20241119	202000	12226290	1559	1559	1559	1559	0
21	20241119	201900	12226290	1559	1559	1559	1559	0
22	20241119	201800	12226290	1559	1559	1559	1559	0
23	20241119	201700	12226290	1559	1559	1559	1559	0
24	20241119	201600	12226290	1559	1559	1559	1559	0
25	20241119	201500	12226290	1559	1559	1559	1559	0
26	20241119	201400	12226290	1559	1559	1559	1559	0
27	20241119	201300	12226290	1559	1559	1559	1559	0
28	20241119	201200	12226290	1559	1559	1559	1559	0
29	20241119	201100	12226290	1559	1559	1559	1559	0
30	20241119	201000	12226290	1559	1559	1559	1559	0
31	20241119	200900	12226290	1559	1559	1559	1559	0
32	20241119	200800	12226290	1559	1559	1559	1559	293
33	20241119	200700	12226290	1559	1559	1559	1559	0
34	20241119	200600	12226290	1559	1559	1559	1559	0
35	20241119	200500	12226290	1559	1559	1559	1559	0
36	20241119	200400	12226290	1559	1559	1559	1559	0
37	20241119	200300	12226290	1559	1559	1559	1559	0
38	20241119	200200	12226290	1559	1559	1559	1559	0
39	20241119	200100	12226290	1559	1559	1559	1559	0
40	20241119	200000	12226290	1559	1559	1559	1559	0
41	20241119	195900	12226290	1559	1559	1559	1559	0
42	20241119	195800	12226290	1559	1559	1559	1559	0
43	20241119	195700	12226290	1559	1559	1559	1559	0
44	20241119	195600	12226290	1559	1559	1559	1559	0
45	20241119	195500	12226290	1559	1559	1559	1559	0
46	20241119	195400	12226290	1559	1559	1559	1559	0
47	20241119	195300	12226290	1559	1559	1559	1559	0
48	20241119	195200	12226290	1559	1559	1559	1559	0
49	20241119	195100	12226290	1559	1559	1559	1559	0
50	20241119	195000	12226290	1559	1559	1559	1559	0
51	20241119	194900	12226290	1559	1559	1559	1559	0
52	20241119	194800	12226290	1559	1559	1559	1559	0
53	20241119	194700	12226290	1559	1559	1559	1559	0
54	20241119	194600	12226290	1559	1559	1559	1559	0
55	20241119	194500	12226290	1559	1559	1559	1559	0
56	20241119	194400	12226290	1559	1559	1559	1559	0
57	20241119	194300	12226290	1559	1559	1559	1559	0
58	20241119	194200	12226290	1559	1559	1559	1559	0
59	20241119	194100	12226290	1559	1559	1559	1559	0
60	20241119	194000	12226290	1559	1559	1559	1559	0
61	20241119	193900	12226290	1559	1559	1559	1559	0
62	20241119	193800	12226290	1559	1559	1559	1559	293
63	20241119	193700	12226290	1559	1559	1559	1559	0
64	20241119	193600	12226290	1559	1559	1559	1559	0
65	20241119	193500	12226290	1559	1559	1559	1559	0
66	20241119	193400	12226290	1559	1559	1559	1559	0
67	20241119	193300	12226290	1559	1559	1559	1559	0
68	20241119	193200	12226290	1559	1559	1559	1559	0
69	20241119	193100	12226290	1559	1559	1559	1559	0
70	20241119	193000	12226290	1559	1559	1559	1559	0
71	20241119	192900	12226290	1559	1559	1559	1559	0
72	20241119	192800	12226290	1559	1559	1559	1559	0
73	20241119	192700	12226290	1559	1559	1559	1559	0
74	20241119	192600	12226290	1559	1559	1559	1559	0
75	20241119	192500	12226290	1559	1559	1559	1559	0
76	20241119	192400	12226290	1559	1559	1559	1559	0
77	20241119	192300	12226290	1559	1559	1559	1559	0
78	20241119	192200	12226290	1559	1559	1559	1559	0
79	20241119	192100	12226290	1559	1559	1559	1559	0
80	20241119	192000	12226290	1559	1559	1559	1559	0
81	20241119	191900	12226290	1559	1559	1559	1559	0
82	20241119	191800	12226290	1559	1559	1559	1559	0
83	20241119	191700	12226290	1559	1559	1559	1559	0
84	20241119	191600	12226290	1559	1559	1559	1559	0
85	20241119	191500	12226290	1559	1559	1559	1559	0
86	20241119	191400	12226290	1559	1559	1559	1559	0
87	20241119	191300	12226290	1559	1559	1559	1559	0
88	20241119	191200	12226290	1559	1559	1559	1559	0
89	20241119	191100	12226290	1559	1559	1559	1559	0
90	20241119	191000	12226290	1559	1559	1559	1559	0
91	20241119	190900	12226290	1559	1559	1559	1559	0
92	20241119	190800	12226290	1559	1559	1559	1559	293
93	20241119	190700	12226290	1559	1559	1559	1559	0
94	20241119	190600	12226290	1559	1559	1559	1559	0
95	20241119	190500	12226290	1559	1559	1559	1559	0
96	20241119	190400	12226290	1559	1559	1559	1559	0
97	20241119	190300	12226290	1559	1559	1559	1559	0
98	20241119	190200	12226290	1559	1559	1559	1559	0
99	20241119	190100	12226290	1559	1559	1559	1559	0
100	20241119	190000	12226290	1559	1559	1559	1559	0
101	20241119	185900	12226290	1559	1559	1559	1559	0
102	20241119	185800	12226290	1559	1559	1559	1559	0
103	20241119	185700	12226290	1559	1559	1559	1559	0
104	20241119	185600	12226290	1559	1559	1559	1559	0
105	20241119	185500	12226290	1559	1559	1559	1559	0
106	20241119	185400	12226290	1559	1559	1559	1559	0
107	20241119	185300	12226290	1559	1559	1559	1559	0
108	20241119	185200	12226290	1559	1559	1559	1559	0
109	20241119	185100	12226290	1559	1559	1559	1559	0
110	20241119	185000	12226290	1559	1559	1559	1559	0
111	20241119	184900	12226290	1559	1559	1559	1559	0
112	20241119	184800	12226290	1559	1559	1559	1559	0
113	20241119	184700	12226290	1559	1559	1559	1559	0
114	20241119	184600	12226290	1559	1559	1559	1559	0
115	20241119	184500	12226290	1559	1559	1559	1559	0
116	20241119	184400	12226290	1559	1559	1559	1559	0
117	20241119	184300	12226290	1559	1559	1559	1559	0
118	20241119	184200	12226290	1559	1559	1559	1559	0
119	20241119	184100	12226290	1559	1559	1559	1559	0
120	20241119	184000	12226290	1559	1559	1559	1559	0
121	20241119	183900	12226290	1559	1559	1559	1559	0
122	20241119	183800	12226290	1559	1559	1559	1559	293
123	20241119	183700	12226290	1559	1559	1559	1559	0
124	20241119	183600	12226290	1559	1559	1559	1559	0
125	20241119	183500	12226290	1559	1559	1559	1559	0
126	20241119	183400	12226290	1559	1559	1559	1559	0
127	20241119	183300	12226290	1559	1559	1559	1559	0
128	20241119	183200	12226290	1559	1559	1559	1559	0
129	20241119	183100	12226290	1559	1559	1559	1559	0
130	20241119	183000	12226290	1559	1559	1559	1559	0
131	20241119	182900	12226290	1559	1559	1559	1559	0
132	20241119	182800	12226290	1559	1559	1559	1559	0
133	20241119	182700	12226290	1559	1559	1559	1559	0
134	20241119	182600	12226290	1559	1559	1559	1559	0
135	20241119	182500	12226290	1559	1559	1559	1559	0
136	20241119	182400	12226290	1559	1559	1559	1559	0
137	20241119	182300	12226290	1559	1559	1559	1559	0
138	20241119	182200	12226290	1559	1559	1559	1559	0
139	20241119	182100	12226290	1559	1559	1559	1559	0
140	20241119	182000	12226290	1559	1559	1559	1559	0
141	20241119	181900	12226290	1559	1559	1559	1559	0
142	20241119	181800	12226290	1559	1559	1559	1559	0
143	20241119	181700	12226290	1559	1559	1559	1559	0
144	20241119	181600	12226290	1559	1559	1559	1559	0
145	20241119	181500	12226290	1559	1559	1559	1559	0
146	20241119	181400	12226290	1559	1559	1559	1559	0
147	20241119	181300	12226290	1559	1559	1559	1559	0
148	20241119	181200	12226290	1559	1559	1559	1559	0
149	20241119	181100	12226290	1559	1559	1559	1559	0
150	20241119	181000	12226290	1559	1559	1559	1559	0
151	20241119	180900	12226290	1559	1559	1559	1559	0
152	20241119	180800	12226290	1559	1559	1559	1559	293
153	20241119	180700	12226290	1559	1559	1559	1559	0
154	20241119	180600	12226290	1559	1559	1559	1559	0
155	20241119	180500	12226290	1559	1559	1559	1559	0
156	20241119	180400	12226290	1559	1559	1559	1559	0
157	20241119	180300	12226290	1559	1559	1559	1559	0
158	20241119	180200	12226290	1559	1559	1559	1559	0
159	20241119	180100	12226290	1559	1559	1559	1559	0
160	20241119	180000	12226290	1559	1559	1559	1559	0
161	20241119	175900	12226290	1559	1559	1559	1559	0
162	20241119	175800	12226290	1559	1559	1559	1559	0
163	20241119	175700	12226290	1559	1559	1559	1559	0
164	20241119	175600	12226290	1559	1559	1559	1559	0
165	20241119	175500	12226290	1559	1559	1559	1559	0
166	20241119	175400	12226290	1559	1559	1559	1559	0
167	20241119	175300	12226290	1559	1559	1559	1559	0
168	20241119	175200	12226290	1559	1559	1559	1559	0
169	20241119	175100	12226290	1559	1559	1559	1559	0
170	20241119	175000	12226290	1559	1559	1559	1559	0
171	20241119	174900	12226290	1559	1559	1559	1559	0
172	20241119	174800	12226290	1559	1559	1559	1559	0
173	20241119	174700	12226290	1559	1559	1559	1559	0
174	20241119	174600	12226290	1559	1559	1559	1559	0
175	20241119	174500	12226290	1559	1559	1559	1559	0
176	20241119	174400	12226290	1559	1559	1559	1559	0
177	20241119	174300	12226290	1559	1559	1559	1559	0
178	20241119	174200	12226290	1559	1559	1559	1559	0
179	20241119	174100	12226290	1559	1559	1559	1559	0
180	20241119	174000	12226290	1559	1559	1559	1559	0
181	20241119	173900	12226290	1559	1559	1559	1559	0
182	20241119	173800	12226290	1559	1559	1559	1559	293
183	20241119	173700	12226290	1559	1559	1559	1559	0
184	20241119	173600	12226290	1559	1559	1559	1559	0
185	20241119	173500	12226290	1559	1559	1559	1559	0
186	20241119	173400	12226290	1559	1559	1559	1559	0
187	20241119	173300	12226290	1559	1559	1559	1559	0
188	20241119	173200	12226290	1559	1559	1559	1559	0
189	20241119	173100	12226290	1559	1559	1559	1559	0
190	20241119	173000	12226290	1559	1559	1559	1559	0
191	20241119	172900	12226290	1559	1559	1559	1559	0
192	20241119	172800	12226290	1559	1559	1559	1559	0
193	20241119	172700	12226290	1559	1559	1559	1559	0
194	20241119	172600	12226290	1559	1559	1559	1559	0
195	20241119	172500	12226290	1559	1559	1559	1559	0
196	20241119	172400	12226290	1559	1559	1559	1559	0
197	20241119	172300	12226290	1559	1559	1559	1559	0
198	20241119	172200	12226290	1559	1559	1559	1559	0
199	20241119	172100	12226290	1559	1559	1559	1559	0
200	20241119	172000	12226290	1559	1559	1559	1559	0
201	20241119	171900	12226290	1559	1559	1559	1559	0
202	20241119	171800	12226290	1559	1559	1559	1559	0
203	20241119	171700	12226290	1559	1559	1559	1559	0
204	20241119	171600	12226290	1559	1559	1559	1559	0
205	20241119	171500	12226290	1559	1559	1559	1559	0
206	20241119	171400	12226290	1559	1559	1559	1559	0
207	20241119	171300	12226290	1559	1559	1559	1559	0
208	20241119	171200	12226290	1559	1559	1559	1559	0
209	20241119	171100	12226290	1559	1559	1559	1559	0
210	20241119	171000	12226290	1559	1559	1559	1559	0
211	20241119	170900	12226290	1559	1559	1559	1559	0
212	20241119	170800	12226290	1559	1559	1559	1559	293
213	20241119	170700	12226290	1559	1559	1559	1559	0
214	20241119	170600	12226290	1559	1559	1559	1559	0
215	20241119	170500	12226290	1559	1559	1559	1559	0
216	20241119	170400	12226290	1559	1559	1559	1559	0
217	20241119	170300	12226290	1559	1559	1559	1559	0
218	20241119	170200	12226290	1559	1559	1559	1559	0
219	20241119	170100	12226290	1559	1559	1559	1559	0
220	20241119	170000	12226290	1559	1559	1559	1559	0
221	20241119	165900	12226290	1559	1559	1559	1559	0
222	20241119	165800	12226290	1559	1559	1559	1559	0
223	20241119	165700	12226290	1559	1559	1559	1559	0
224	20241119	165600	12226290	1559	1559	1559	1559	0
225	20241119	165500	12226290	1559	1559	1559	1559	0
226	20241119	165400	12226290	1559	1559	1559	1559	0
227	20241119	165300	12226290	1559	1559	1559	1559	0
228	20241119	165200	12226290	1559	1559	1559	1559	0
229	20241119	165100	12226290	1559	1559	1559	1559	0
230	20241119	165000	12226290	1559	1559	1559	1559	0
231	20241119	164900	12226290	1559	1559	1559	1559	0
232	20241119	164800	12226290	1559	1559	1559	1559	0
233	20241119	164700	12226290	1559	1559	1559	1559	0
234	20241119	164600	12226290	1559	1559	1559	1559	0
235	20241119	164500	12226290	1559	1559	1559	1559	0
236	20241119	164400	12226290	1559	1559	1559	1559	0
237	20241119	164300	12226290	1559	1559	1559	1559	0
238	20241119	164200	12226290	1559	1559	1559	1559	0
239	20241119	164100	12226290	1559	1559	1559	1559	0
240	20241119	164000	12226290	1559	1559	1559	1559	0
241	20241119	163900	12226290	1559	1559	1559	1559	0
242	20241119	163800	12226290	1559	1559	1559	1559	293
243	20241119	163700	12226290	1559	1559	1559	1559	0
244	20241119	163600	12226290	1559	1559	1559	1559	0
245	20241119	163500	12226290	1559	1559	1559	1559	0
246	20241119	163400	12226290	1559	1559	1559	1559	0
247	20241119	163300	12226290	1559	1559	1559	1559	0
248	20241119	163200	12226290	1559	1559	1559	1559	0
249	20241119	163100	12226290	1559	1559	1559	1559	0
250	20241119	163000	12226290	1559	1559	1559	1559	0
251	20241119	162900	12226290	1559	1559	1559	1559	0
252	20241119	162800	12226290	1559	1559	1559	1559	0
253	20241119	162700	12226290	1559	1559	1559	1559	0
254	20241119	162600	12226290	1559	1559	1559	1559	0
255	20241119	162500	12226290	1559	1559	1559	1559	0
256	20241119	162400	12226290	1559	1559	1559	1559	0
257	20241119	162300	12226290	1559	1559	1559	1559	0
258	20241119	162200	12226290	1559	1559	1559	1559	0
259	20241119	162100	12226290	1559	1559	1559	1559	0
260	20241119	162000	12226290	1559	1559	1559	1559	0
261	20241119	161900	12226290	1559	1559	1559	1559	0
262	20241119	161800	12226290	1559	1559	1559	1559	0
263	20241119	161700	12226290	1559	1559	1559	1559	0
264	20241119	161600	12226290	1559	1559	1559	1559	0
265	20241119	161500	12226290	1559	1559	1559	1559	0
266	20241119	161400	12226290	1559	1559	1559	1559	0
267	20241119	161300	12226290	1559	1559	1559	1559	0
268	20241119	161200	12226290	1559	1559	1559	1559	0
269	20241119	161100	12226290	1559	1559	1559	1559	0
270	20241119	161000	12226290	1559	1559	1559	1559	0
271	20241119	160900	12226290	1559	1559	1559	1559	0
272	20241119	160800	12226290	1559	1559	1559	1559	293
273	20241119	160700	12226290	1559	1559	1559	1559	0
274	20241119	160600	12226290	1559	1559	1559	1559	0
275	20241119	160500	12226290	1559	1559	1559	1559	0
276	20241119	160400	12226290	1559	1559	1559	1559	0
277	20241119	160300	12226290	1559	1559	1559	1559	0
278	20241119	160200	12226290	1559	1559	1559	1559	0
279	20241119	160100	12226290	1559	1559	1559	1559	0
280	20241119	160000	12226290	1559	1559	1559	1559	0
281	20241119	155900	12226290	1559	1559	1559	1559	0
282	20241119	155800	12226290	1559	1559	1559	1559	0
283	20241119	155700	12226290	1559	1559	1559	1559	0
284	20241119	155600	12226290	1559	1559	1559	1559	0
285	20241119	155500	12226290	1559	1559	1559	1559	0
286	20241119	155400	12226290	1559	1559	1559	1559	0
287	20241119	155300	12226290	1559	1559	1559	1559	0
288	20241119	155200	12226290	1559	1559	1559	1559	0
289	20241119	155100	12226290	1559	1559	1559	1559	0
290	20241119	155000	12226290	1559	1559	1559	1559	0
291	20241119	154900	12226290	1559	1559	1559	1559	0
292	20241119	154800	12226290	1559	1559	1559	1559	0
293	20241119	154700	12226290	1559	1559	1559	1559	0
294	20241119	154600	12226290	1559	1559	1559	1559	0
295	20241119	154500	12226290	1559	1559	1559	1559	0
296	20241119	154400	12226290	1559	1559	1559	1559	0
297	20241119	154300	12226290	1559	1559	1559	1559	0
298	20241119	154200	12226290	1559	1559	1559	1559	0
299	20241119	154100	12226290	1559	1559	1559	1559	0
300	20241119	154000	12226290	1559	1559	1559	1559	0
301	20241119	153900	12226290	1559	1559	1559	1559	0
302	20241119	153800	12226290	1559	1559	1559	1559	293
303	20241119	153700	12226290	1559	1559	1559	1559	0
304	20241119	153600	12226290	1559	1559	1559	1559	0
305	20241119	153500	12226290	1559	1559	1559	1559	0
306	20241119	153400	12226290	1559	1559	1559	1559	0
307	20241119	153300	12226290	1559	1559	1559	1559	0
308	20241119	153200	12226290	1559	1559	1559	1559	0
309	20241119	153100	12226290	1559	1559	1559	1559	0
310	20241119	153000	12226290	1559	1559	1559	1559	293
311	20241119	152900	11769503	1564	1564	1564	1564	0
312	20241119	152800	11769503	1564	1564	1564	1564	0
313	20241119	152700	11769503	1564	1564	1564	1564	0
314	20241119	152600	11769503	1564	1564	1564	1564	0
315	20241119	152500	11769503	1564	1564	1564	1564	0
316	20241119	152400	11769503	1564	1564	1564	1564	0
317	20241119	152300	11769503	1564	1564	1564	1564	0
318	20241119	152200	11769503	1564	1564	1564	1564	0
319	20241119	152100	11769503	1564	1564	1564	1564	0
320	20241119	152000	11769503	1564	1564	1564	1564	0
321	20241119	151900	11769503	1564	1560	1564	1560	1108
322	20241119	151800	10040760	1555	1555	1555	1555	0
323	20241119	151700	10040760	1555	1555	1555	1555	39
324	20241119	151600	9980115	1555	1555	1555	1555	1
325	20241119	151500	9978560	1559	1559	1559	1559	102
326	20241119	151400	9819542	1558	1558	1558	1558	100
327	20241119	151300	9663742	1557	1557	1557	1557	0
328	20241119	151200	9663742	1557	1557	1557	1557	12
329	20241119	151100	9645058	1550	1550	1550	1550	50
330	20241119	151000	9567558	1556	1556	1556	1556	1
331	20241119	150900	9566002	1556	1555	1556	1555	10
332	20241119	150800	9550450	1555	1555	1555	1555	14
333	20241119	150700	9528680	1555	1552	1555	1552	113
334	20241119	150600	9353128	1552	1552	1552	1552	0
335	20241119	150500	9353128	1552	1552	1552	1552	50
336	20241119	150400	9275528	1552	1552	1552	1552	0
337	20241119	150300	9275528	1552	1552	1552	1552	0
338	20241119	150200	9275528	1552	1552	1552	1552	0
339	20241119	150100	9275528	1552	1552	1552	1552	0
340	20241119	150000	9275528	1552	1552	1552	1552	1
341	20241119	145900	9273976	1551	1551	1551	1551	0
342	20241119	145800	9273976	1551	1551	1551	1551	101
343	20241119	145700	9117325	1549	1549	1549	1549	0
344	20241119	145600	9117325	1549	1549	1549	1549	25
345	20241119	145500	9078600	1549	1549	1549	1549	7
346	20241119	145400	9067757	1549	1549	1549	1549	0
347	20241119	145300	9067757	1549	1549	1549	1549	0
348	20241119	145200	9067757	1549	1549	1549	1549	0
349	20241119	145100	9067757	1549	1549	1549	1549	0
350	20241119	145000	9067757	1549	1549	1549	1549	70
351	20241119	144900	8959327	1549	1549	1550	1549	157
352	20241119	144800	8716052	1549	1549	1549	1549	6
353	20241119	144700	8706758	1536	1536	1536	1536	0
354	20241119	144600	8706758	1536	1536	1536	1536	0
355	20241119	144500	8706758	1536	1536	1536	1536	0
356	20241119	144400	8706758	1536	1536	1536	1536	0
357	20241119	144300	8706758	1536	1536	1536	1536	0
358	20241119	144200	8706758	1536	1536	1536	1536	0
359	20241119	144100	8706758	1536	1536	1536	1536	0
360	20241119	144000	8706758	1536	1536	1536	1536	0
361	20241119	143900	8706758	1536	1536	1536	1536	0
362	20241119	143800	8706758	1536	1536	1536	1536	0
363	20241119	143700	8706758	1536	1536	1536	1536	0
364	20241119	143600	8706758	1536	1539	1539	1536	67
365	20241119	143500	8603823	1550	1550	1550	1550	0
366	20241119	143400	8603823	1550	1550	1550	1550	0
367	20241119	143300	8603823	1550	1550	1550	1550	0
368	20241119	143200	8603823	1550	1550	1550	1550	0
369	20241119	143100	8603823	1550	1550	1550	1550	0
370	20241119	143000	8603823	1550	1550	1550	1550	0
371	20241119	142900	8603823	1550	1550	1550	1550	0
372	20241119	142800	8603823	1550	1550	1550	1550	0
373	20241119	142700	8603823	1550	1550	1550	1550	0
374	20241119	142600	8603823	1550	1550	1550	1550	0
375	20241119	142500	8603823	1550	1550	1550	1550	0
376	20241119	142400	8603823	1550	1550	1550	1550	0
377	20241119	142300	8603823	1550	1550	1550	1550	583
378	20241119	142200	7700173	1549	1544	1549	1544	67
379	20241119	142100	7596521	1544	1544	1544	1544	0
380	20241119	142000	7596521	1544	1540	1544	1540	51
381	20241119	141900	7517965	1540	1540	1540	1540	0
382	20241119	141800	7517965	1540	1540	1540	1540	0
383	20241119	141700	7517965	1540	1540	1540	1540	0
384	20241119	141600	7517965	1540	1540	1540	1540	0
385	20241119	141500	7517965	1540	1540	1540	1540	0
386	20241119	141400	7517965	1540	1540	1540	1540	0
387	20241119	141300	7517965	1540	1540	1540	1540	0
388	20241119	141200	7517965	1540	1540	1540	1540	0
389	20241119	141100	7517965	1540	1540	1540	1540	0
390	20241119	141000	7517965	1540	1540	1540	1540	0
391	20241119	140900	7517965	1540	1540	1540	1540	0
392	20241119	140800	7517965	1540	1540	1540	1540	0
393	20241119	140700	7517965	1540	1540	1540	1540	1
394	20241119	140600	7516425	1540	1540	1540	1540	0
395	20241119	140500	7516425	1540	1540	1540	1540	0
396	20241119	140400	7516425	1540	1540	1540	1540	0
397	20241119	140300	7516425	1540	1540	1540	1540	0
398	20241119	140200	7516425	1540	1540	1540	1540	0
399	20241119	140100	7516425	1540	1540	1540	1540	0
400	20241119	140000	7516425	1540	1540	1540	1540	0
401	20241119	135900	7516425	1540	1539	1540	1539	360
402	20241119	135800	6962045	1539	1539	1539	1539	0
403	20241119	135700	6962045	1539	1539	1539	1539	0
404	20241119	135600	6962045	1539	1539	1539	1539	0
405	20241119	135500	6962045	1539	1539	1539	1539	0
406	20241119	135400	6962045	1539	1539	1539	1539	0
407	20241119	135300	6962045	1539	1539	1539	1539	0
408	20241119	135200	6962045	1539	1537	1539	1537	5
409	20241119	135100	6954355	1536	1536	1536	1536	0
410	20241119	135000	6954355	1536	1536	1536	1536	0
411	20241119	134900	6954355	1536	1536	1536	1536	0
412	20241119	134800	6954355	1536	1536	1536	1536	0
413	20241119	134700	6954355	1536	1536	1536	1536	0
414	20241119	134600	6954355	1536	1536	1536	1536	0
415	20241119	134500	6954355	1536	1536	1536	1536	0
416	20241119	134400	6954355	1536	1536	1536	1536	0
417	20241119	134300	6954355	1536	1536	1536	1536	0
418	20241119	134200	6954355	1536	1536	1536	1536	173
419	20241119	134100	6688627	1535	1533	1535	1533	283
420	20241119	134000	6254562	1533	1533	1533	1533	0
421	20241119	133900	6254562	1533	1533	1533	1533	0
422	20241119	133800	6254562	1533	1533	1533	1533	0
423	20241119	133700	6254562	1533	1533	1533	1533	0
424	20241119	133600	6254562	1533	1533	1533	1533	390
425	20241119	133500	5656692	1535	1535	1535	1535	0
426	20241119	133400	5656692	1535	1535	1535	1535	0
427	20241119	133300	5656692	1535	1535	1535	1535	0
428	20241119	133200	5656692	1535	1535	1535	1535	0
429	20241119	133100	5656692	1535	1535	1535	1535	0
430	20241119	133000	5656692	1535	1535	1535	1535	0
431	20241119	132900	5656692	1535	1535	1535	1535	0
432	20241119	132800	5656692	1535	1535	1535	1535	0
433	20241119	132700	5656692	1535	1535	1535	1535	0
434	20241119	132600	5656692	1535	1535	1535	1535	0
435	20241119	132500	5656692	1535	1535	1535	1535	0
436	20241119	132400	5656692	1535	1534	1535	1534	144
437	20241119	132300	5435657	1533	1533	1533	1533	5
438	20241119	132200	5427992	1533	1533	1533	1533	0
439	20241119	132100	5427992	1533	1533	1533	1533	0
440	20241119	132000	5427992	1533	1533	1533	1533	0
441	20241119	131900	5427992	1533	1533	1533	1533	0
442	20241119	131800	5427992	1533	1533	1533	1533	0
443	20241119	131700	5427992	1533	1533	1533	1533	0
444	20241119	131600	5427992	1533	1533	1533	1533	0
445	20241119	131500	5427992	1533	1533	1533	1533	75
446	20241119	131400	5313017	1534	1534	1534	1534	0
447	20241119	131300	5313017	1534	1534	1534	1534	0
448	20241119	131200	5313017	1534	1534	1534	1534	75
449	20241119	131100	5197967	1534	1534	1534	1534	0
450	20241119	131000	5197967	1534	1534	1534	1534	0
451	20241119	130900	5197967	1534	1534	1534	1534	291
452	20241119	130800	4751573	1533	1533	1533	1533	0
453	20241119	130700	4751573	1533	1533	1533	1533	0
454	20241119	130600	4751573	1533	1533	1533	1533	0
455	20241119	130500	4751573	1533	1533	1533	1533	0
456	20241119	130400	4751573	1533	1533	1533	1533	24
457	20241119	130300	4714781	1532	1532	1532	1532	0
458	20241119	130200	4714781	1532	1532	1532	1532	0
459	20241119	130100	4714781	1532	1532	1532	1532	0
460	20241119	130000	4714781	1532	1532	1532	1532	0
461	20241119	125900	4714781	1532	1532	1532	1532	0
462	20241119	125800	4714781	1532	1532	1532	1532	0
463	20241119	125700	4714781	1532	1532	1532	1532	0
464	20241119	125600	4714781	1532	1532	1532	1532	0
465	20241119	125500	4714781	1532	1532	1532	1532	0
466	20241119	125400	4714781	1532	1531	1532	1531	1252
467	20241119	125300	2796770	1531	1531	1531	1531	0
468	20241119	125200	2796770	1531	1531	1531	1531	0
469	20241119	125100	2796770	1531	1531	1531	1531	0
470	20241119	125000	2796770	1531	1531	1531	1531	0
471	20241119	124900	2796770	1531	1531	1531	1531	0
472	20241119	124800	2796770	1531	1531	1531	1531	0
473	20241119	124700	2796770	1531	1531	1531	1531	100
474	20241119	124600	2643670	1531	1531	1531	1531	0
475	20241119	124500	2643670	1531	1531	1531	1531	0
476	20241119	124400	2643670	1531	1531	1531	1531	0
477	20241119	124300	2643670	1531	1531	1531	1531	0
478	20241119	124200	2643670	1531	1530	1531	1530	2
479	20241119	124100	2640609	1525	1525	1525	1525	0
480	20241119	124000	2640609	1525	1525	1525	1525	0
481	20241119	123900	2640609	1525	1525	1525	1525	0
482	20241119	123800	2640609	1525	1525	1525	1525	0
483	20241119	123700	2640609	1525	1525	1525	1525	100
484	20241119	123600	2488109	1530	1530	1530	1530	0
485	20241119	123500	2488109	1530	1530	1530	1530	0
486	20241119	123400	2488109	1530	1530	1530	1530	0
487	20241119	123300	2488109	1530	1530	1530	1530	0
488	20241119	123200	2488109	1530	1530	1530	1530	0
489	20241119	123100	2488109	1530	1530	1530	1530	0
490	20241119	123000	2488109	1530	1530	1530	1530	0
491	20241119	122900	2488109	1530	1530	1530	1530	0
492	20241119	122800	2488109	1530	1530	1530	1530	0
493	20241119	122700	2488109	1530	1530	1530	1530	0
494	20241119	122600	2488109	1530	1530	1530	1530	0
495	20241119	122500	2488109	1530	1530	1530	1530	0
496	20241119	122400	2488109	1530	1530	1530	1530	0
497	20241119	122300	2488109	1530	1530	1530	1530	0
498	20241119	122200	2488109	1530	1530	1530	1530	0
499	20241119	122100	2488109	1530	1530	1530	1530	0
500	20241119	122000	2488109	1530	1530	1530	1530	0
501	20241119	121900	2488109	1530	1530	1530	1530	0
502	20241119	121800	2488109	1530	1530	1530	1530	0
503	20241119	121700	2488109	1530	1530	1530	1530	0
504	20241119	121600	2488109	1530	1530	1530	1530	0
505	20241119	121500	2488109	1530	1530	1530	1530	0
506	20241119	121400	2488109	1530	1530	1530	1530	0
507	20241119	121300	2488109	1530	1530	1530	1530	0
508	20241119	121200	2488109	1530	1530	1530	1530	0
509	20241119	121100	2488109	1530	1530	1530	1530	0
510	20241119	121000	2488109	1530	1530	1530	1530	0
511	20241119	120900	2488109	1530	1530	1530	1530	0
512	20241119	120800	2488109	1530	1530	1530	1530	0
513	20241119	120700	2488109	1530	1530	1530	1530	0
514	20241119	120600	2488109	1530	1530	1530	1530	0
515	20241119	120500	2488109	1530	1530	1530	1530	0
516	20241119	120400	2488109	1530	1530	1530	1530	1
517	20241119	120300	2486579	1514	1514	1514	1514	0
518	20241119	120200	2486579	1514	1514	1514	1514	0
519	20241119	120100	2486579	1514	1514	1514	1514	0
520	20241119	120000	2486579	1514	1514	1514	1514	0
521	20241119	115900	2486579	1514	1514	1514	1514	0
522	20241119	115800	2486579	1514	1514	1514	1514	0
523	20241119	115700	2486579	1514	1514	1514	1514	0
524	20241119	115600	2486579	1514	1514	1514	1514	0
525	20241119	115500	2486579	1514	1514	1514	1514	0
526	20241119	115400	2486579	1514	1514	1514	1514	0
527	20241119	115300	2486579	1514	1514	1514	1514	0
528	20241119	115200	2486579	1514	1514	1514	1514	0
529	20241119	115100	2486579	1514	1514	1514	1514	0
530	20241119	115000	2486579	1514	1514	1514	1514	0
531	20241119	114900	2486579	1514	1514	1514	1514	0
532	20241119	114800	2486579	1514	1514	1514	1514	0
533	20241119	114700	2486579	1514	1514	1514	1514	0
534	20241119	114600	2486579	1514	1514	1514	1514	0
535	20241119	114500	2486579	1514	1514	1514	1514	0
536	20241119	114400	2486579	1514	1514	1514	1514	0
537	20241119	114300	2486579	1514	1514	1514	1514	0
538	20241119	114200	2486579	1514	1514	1514	1514	0
539	20241119	114100	2486579	1514	1514	1514	1514	0
540	20241119	114000	2486579	1514	1514	1514	1514	0
541	20241119	113900	2486579	1514	1514	1514	1514	38
542	20241119	113800	2429047	1514	1514	1514	1514	0
543	20241119	113700	2429047	1514	1514	1514	1514	0
544	20241119	113600	2429047	1514	1514	1514	1514	103
545	20241119	113500	2273105	1514	1514	1514	1514	0
546	20241119	113400	2273105	1514	1514	1514	1514	0
547	20241119	113300	2273105	1514	1514	1514	1514	0
548	20241119	113200	2273105	1514	1514	1514	1514	0
549	20241119	113100	2273105	1514	1514	1514	1514	0
550	20241119	113000	2273105	1514	1514	1514	1514	0
551	20241119	112900	2273105	1514	1514	1514	1514	0
552	20241119	112800	2273105	1514	1514	1514	1514	0
553	20241119	112700	2273105	1514	1515	1515	1514	50
554	20241119	112600	2197384	1514	1514	1514	1514	0
555	20241119	112500	2197384	1514	1514	1514	1514	0
556	20241119	112400	2197384	1514	1514	1514	1514	0
557	20241119	112300	2197384	1514	1514	1514	1514	0
558	20241119	112200	2197384	1514	1514	1514	1514	0
559	20241119	112100	2197384	1514	1514	1514	1514	0
560	20241119	112000	2197384	1514	1514	1514	1514	0
561	20241119	111900	2197384	1514	1514	1514	1514	0
562	20241119	111800	2197384	1514	1514	1514	1514	0
563	20241119	111700	2197384	1514	1514	1514	1514	0
564	20241119	111600	2197384	1514	1514	1514	1514	0
565	20241119	111500	2197384	1514	1514	1514	1514	0
566	20241119	111400	2197384	1514	1514	1514	1514	0
567	20241119	111300	2197384	1514	1514	1514	1514	0
568	20241119	111200	2197384	1514	1514	1514	1514	0
569	20241119	111100	2197384	1514	1514	1514	1514	0
570	20241119	111000	2197384	1514	1514	1514	1514	0
571	20241119	110900	2197384	1514	1514	1514	1514	0
572	20241119	110800	2197384	1514	1514	1514	1514	0
573	20241119	110700	2197384	1514	1514	1514	1514	0
574	20241119	110600	2197384	1514	1514	1514	1514	0
575	20241119	110500	2197384	1514	1514	1514	1514	0
576	20241119	110400	2197384	1514	1521	1521	1514	52
577	20241119	110300	2118604	1522	1522	1522	1522	0
578	20241119	110200	2118604	1522	1522	1522	1522	0
579	20241119	110100	2118604	1522	1522	1522	1522	0
580	20241119	110000	2118604	1522	1522	1522	1522	0
581	20241119	105900	2118604	1522	1522	1522	1522	0
582	20241119	105800	2118604	1522	1522	1522	1522	0
583	20241119	105700	2118604	1522	1522	1522	1522	0
584	20241119	105600	2118604	1522	1522	1522	1522	0
585	20241119	105500	2118604	1522	1522	1522	1522	0
586	20241119	105400	2118604	1522	1522	1522	1522	0
587	20241119	105300	2118604	1522	1522	1522	1522	0
588	20241119	105200	2118604	1522	1522	1522	1522	0
589	20241119	105100	2118604	1522	1522	1522	1522	0
590	20241119	105000	2118604	1522	1522	1522	1522	0
591	20241119	104900	2118604	1522	1522	1522	1522	0
592	20241119	104800	2118604	1522	1522	1522	1522	0
593	20241119	104700	2118604	1522	1522	1522	1522	94
594	20241119	104600	1975536	1522	1522	1522	1522	0
595	20241119	104500	1975536	1522	1523	1523	1522	5
596	20241119	104400	1967925	1524	1524	1524	1524	0
597	20241119	104300	1967925	1524	1524	1524	1524	0
598	20241119	104200	1967925	1524	1524	1524	1524	0
599	20241119	104100	1967925	1524	1524	1524	1524	0
600	20241119	104000	1967925	1524	1524	1524	1524	1
601	20241119	103900	1966401	1524	1524	1524	1524	1
602	20241119	103800	1964877	1535	1535	1535	1535	0
603	20241119	103700	1964877	1535	1535	1535	1535	0
604	20241119	103600	1964877	1535	1535	1535	1535	0
605	20241119	103500	1964877	1535	1535	1535	1535	0
606	20241119	103400	1964877	1535	1535	1535	1535	0
607	20241119	103300	1964877	1535	1535	1535	1535	0
608	20241119	103200	1964877	1535	1535	1535	1535	0
609	20241119	103100	1964877	1535	1535	1535	1535	0
610	20241119	103000	1964877	1535	1535	1535	1535	0
611	20241119	102900	1964877	1535	1535	1535	1535	0
612	20241119	102800	1964877	1535	1535	1535	1535	0
613	20241119	102700	1964877	1535	1535	1535	1535	0
614	20241119	102600	1964877	1535	1535	1535	1535	0
615	20241119	102500	1964877	1535	1535	1535	1535	0
616	20241119	102400	1964877	1535	1535	1535	1535	0
617	20241119	102300	1964877	1535	1535	1535	1535	0
618	20241119	102200	1964877	1535	1535	1535	1535	0
619	20241119	102100	1964877	1535	1535	1535	1535	0
620	20241119	102000	1964877	1535	1535	1535	1535	90
621	20241119	101900	1826727	1535	1535	1535	1535	0
622	20241119	101800	1826727	1535	1535	1535	1535	0
623	20241119	101700	1826727	1535	1535	1535	1535	0
624	20241119	101600	1826727	1535	1535	1535	1535	0
625	20241119	101500	1826727	1535	1535	1535	1535	0
626	20241119	101400	1826727	1535	1535	1535	1535	0
627	20241119	101300	1826727	1535	1535	1535	1535	0
628	20241119	101200	1826727	1535	1535	1535	1535	0
629	20241119	101100	1826727	1535	1535	1535	1535	0
630	20241119	101000	1826727	1535	1535	1535	1535	0
631	20241119	100900	1826727	1535	1535	1535	1535	0
632	20241119	100800	1826727	1535	1534	1535	1534	6
633	20241119	100700	1817518	1535	1535	1535	1535	0
634	20241119	100600	1817518	1535	1535	1535	1535	0
635	20241119	100500	1817518	1535	1535	1535	1535	0
636	20241119	100400	1817518	1535	1535	1535	1535	0
637	20241119	100300	1817518	1535	1535	1535	1535	0
638	20241119	100200	1817518	1535	1535	1535	1535	1
639	20241119	100100	1815983	1535	1535	1535	1535	0
640	20241119	100000	1815983	1535	1534	1535	1534	5
641	20241119	095900	1808310	1522	1522	1522	1522	0
642	20241119	095800	1808310	1522	1523	1523	1522	10
643	20241119	095700	1793089	1522	1522	1522	1522	0
644	20241119	095600	1793089	1522	1522	1522	1522	0
645	20241119	095500	1793089	1522	1522	1522	1522	0
646	20241119	095400	1793089	1522	1522	1522	1522	0
647	20241119	095300	1793089	1522	1522	1522	1522	0
648	20241119	095200	1793089	1522	1522	1522	1522	0
649	20241119	095100	1793089	1522	1522	1522	1522	0
650	20241119	095000	1793089	1522	1522	1522	1522	0
651	20241119	094900	1793089	1522	1522	1522	1522	0
652	20241119	094800	1793089	1522	1522	1522	1522	0
653	20241119	094700	1793089	1522	1522	1522	1522	0
654	20241119	094600	1793089	1522	1523	1523	1522	310
655	20241119	094500	1321268	1535	1535	1535	1535	0
656	20241119	094400	1321268	1535	1535	1535	1535	5
657	20241119	094300	1313593	1535	1535	1535	1535	0
658	20241119	094200	1313593	1535	1534	1535	1534	158
659	20241119	094100	1071067	1534	1534	1534	1534	2
660	20241119	094000	1067999	1522	1522	1522	1522	0
661	20241119	093900	1067999	1522	1522	1522	1522	0
662	20241119	093800	1067999	1522	1522	1522	1522	88
663	20241119	093700	934063	1522	1522	1522	1522	0
664	20241119	093600	934063	1522	1522	1522	1522	0
665	20241119	093500	934063	1522	1530	1530	1522	20
666	20241119	093400	903612	1535	1535	1535	1535	0
667	20241119	093300	903612	1535	1535	1535	1535	0
668	20241119	093200	903612	1535	1535	1535	1535	0
669	20241119	093100	903612	1535	1535	1535	1535	0
670	20241119	093000	903612	1535	1535	1535	1535	0
671	20241119	092900	903612	1535	1535	1535	1535	0
672	20241119	092800	903612	1535	1535	1535	1535	0
673	20241119	092700	903612	1535	1535	1535	1535	0
674	20241119	092600	903612	1535	1534	1535	1534	5
675	20241119	092500	895938	1535	1535	1535	1535	0
676	20241119	092400	895938	1535	1535	1535	1535	0
677	20241119	092300	895938	1535	1535	1535	1535	0
678	20241119	092200	895938	1535	1535	1535	1535	0
679	20241119	092100	895938	1535	1535	1535	1535	0
680	20241119	092000	895938	1535	1535	1535	1535	0
681	20241119	091900	895938	1535	1535	1535	1535	60
682	20241119	091800	803838	1535	1535	1535	1535	0
683	20241119	091700	803838	1535	1535	1535	1535	0
684	20241119	091600	803838	1535	1535	1535	1535	0
685	20241119	091500	803838	1535	1535	1535	1535	0
686	20241119	091400	803838	1535	1535	1535	1535	0
687	20241119	091300	803838	1535	1535	1535	1535	0
688	20241119	091200	803838	1535	1535	1535	1535	0
689	20241119	091100	803838	1535	1535	1535	1535	0
690	20241119	091000	803838	1535	1535	1535	1535	0
691	20241119	090900	803838	1535	1535	1535	1535	0
692	20241119	090800	803838	1535	1535	1535	1535	0
693	20241119	090700	803838	1535	1535	1535	1535	0
694	20241119	090600	803838	1535	1535	1535	1535	0
695	20241119	090500	803838	1535	1535	1535	1535	5
696	20241119	090400	796163	1535	1535	1535	1535	0
697	20241119	090300	796163	1535	1535	1535	1535	0
698	20241119	090200	796163	1535	1535	1535	1535	0
699	20241119	090100	796163	1535	1530	1535	1530	129
700	20241119	090000	598198	1530	1522	1530	1522	393