KissMeData/052860/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193200	107698481	1560	1560	1560	1560	376
3	20241119	193100	107698481	1560	1560	1560	1560	0
4	20241119	193000	107698481	1560	1560	1560	1560	0
5	20241119	192900	107698481	1560	1560	1560	1560	0
6	20241119	192800	107698481	1560	1560	1560	1560	0
7	20241119	192700	107698481	1560	1560	1560	1560	0
8	20241119	192600	107698481	1560	1560	1560	1560	0
9	20241119	192500	107698481	1560	1560	1560	1560	0
10	20241119	192400	107698481	1560	1560	1560	1560	0
11	20241119	192300	107698481	1560	1560	1560	1560	0
12	20241119	192200	107698481	1560	1560	1560	1560	0
13	20241119	192100	107698481	1560	1560	1560	1560	0
14	20241119	192000	107698481	1560	1560	1560	1560	0
15	20241119	191900	107698481	1560	1560	1560	1560	0
16	20241119	191800	107698481	1560	1560	1560	1560	0
17	20241119	191700	107698481	1560	1560	1560	1560	0
18	20241119	191600	107698481	1560	1560	1560	1560	0
19	20241119	191500	107698481	1560	1560	1560	1560	0
20	20241119	191400	107698481	1560	1560	1560	1560	0
21	20241119	191300	107698481	1560	1560	1560	1560	0
22	20241119	191200	107698481	1560	1560	1560	1560	0
23	20241119	191100	107698481	1560	1560	1560	1560	0
24	20241119	191000	107698481	1560	1560	1560	1560	0
25	20241119	190900	107698481	1560	1560	1560	1560	0
26	20241119	190800	107698481	1560	1560	1560	1560	0
27	20241119	190700	107698481	1560	1560	1560	1560	0
28	20241119	190600	107698481	1560	1560	1560	1560	0
29	20241119	190500	107698481	1560	1560	1560	1560	0
30	20241119	190400	107698481	1560	1560	1560	1560	0
31	20241119	190300	107698481	1560	1560	1560	1560	0
32	20241119	190200	107698481	1560	1560	1560	1560	376
33	20241119	190100	107698481	1560	1560	1560	1560	0
34	20241119	190000	107698481	1560	1560	1560	1560	0
35	20241119	185900	107698481	1560	1560	1560	1560	0
36	20241119	185800	107698481	1560	1560	1560	1560	0
37	20241119	185700	107698481	1560	1560	1560	1560	0
38	20241119	185600	107698481	1560	1560	1560	1560	0
39	20241119	185500	107698481	1560	1560	1560	1560	0
40	20241119	185400	107698481	1560	1560	1560	1560	0
41	20241119	185300	107698481	1560	1560	1560	1560	0
42	20241119	185200	107698481	1560	1560	1560	1560	0
43	20241119	185100	107698481	1560	1560	1560	1560	0
44	20241119	185000	107698481	1560	1560	1560	1560	0
45	20241119	184900	107698481	1560	1560	1560	1560	0
46	20241119	184800	107698481	1560	1560	1560	1560	0
47	20241119	184700	107698481	1560	1560	1560	1560	0
48	20241119	184600	107698481	1560	1560	1560	1560	0
49	20241119	184500	107698481	1560	1560	1560	1560	0
50	20241119	184400	107698481	1560	1560	1560	1560	0
51	20241119	184300	107698481	1560	1560	1560	1560	0
52	20241119	184200	107698481	1560	1560	1560	1560	0
53	20241119	184100	107698481	1560	1560	1560	1560	0
54	20241119	184000	107698481	1560	1560	1560	1560	0
55	20241119	183900	107698481	1560	1560	1560	1560	0
56	20241119	183800	107698481	1560	1560	1560	1560	0
57	20241119	183700	107698481	1560	1560	1560	1560	0
58	20241119	183600	107698481	1560	1560	1560	1560	0
59	20241119	183500	107698481	1560	1560	1560	1560	0
60	20241119	183400	107698481	1560	1560	1560	1560	0
61	20241119	183300	107698481	1560	1560	1560	1560	0
62	20241119	183200	107698481	1560	1560	1560	1560	376
63	20241119	183100	107698481	1560	1560	1560	1560	0
64	20241119	183000	107698481	1560	1560	1560	1560	0
65	20241119	182900	107698481	1560	1560	1560	1560	0
66	20241119	182800	107698481	1560	1560	1560	1560	0
67	20241119	182700	107698481	1560	1560	1560	1560	0
68	20241119	182600	107698481	1560	1560	1560	1560	0
69	20241119	182500	107698481	1560	1560	1560	1560	0
70	20241119	182400	107698481	1560	1560	1560	1560	0
71	20241119	182300	107698481	1560	1560	1560	1560	0
72	20241119	182200	107698481	1560	1560	1560	1560	0
73	20241119	182100	107698481	1560	1560	1560	1560	0
74	20241119	182000	107698481	1560	1560	1560	1560	0
75	20241119	181900	107698481	1560	1560	1560	1560	0
76	20241119	181800	107698481	1560	1560	1560	1560	0
77	20241119	181700	107698481	1560	1560	1560	1560	0
78	20241119	181600	107698481	1560	1560	1560	1560	0
79	20241119	181500	107698481	1560	1560	1560	1560	0
80	20241119	181400	107698481	1560	1560	1560	1560	0
81	20241119	181300	107698481	1560	1560	1560	1560	0
82	20241119	181200	107698481	1560	1560	1560	1560	0
83	20241119	181100	107698481	1560	1560	1560	1560	0
84	20241119	181000	107698481	1560	1560	1560	1560	0
85	20241119	180900	107698481	1560	1560	1560	1560	0
86	20241119	180800	107698481	1560	1560	1560	1560	0
87	20241119	180700	107698481	1560	1560	1560	1560	0
88	20241119	180600	107698481	1560	1560	1560	1560	0
89	20241119	180500	107698481	1560	1560	1560	1560	0
90	20241119	180400	107698481	1560	1560	1560	1560	0
91	20241119	180300	107698481	1560	1560	1560	1560	0
92	20241119	180200	107698481	1560	1560	1560	1560	376
93	20241119	180100	107698481	1560	1560	1560	1560	0
94	20241119	180000	107698481	1560	1560	1560	1560	0
95	20241119	175900	107698481	1560	1560	1560	1560	0
96	20241119	175800	107698481	1560	1560	1560	1560	0
97	20241119	175700	107698481	1560	1560	1560	1560	0
98	20241119	175600	107698481	1560	1560	1560	1560	0
99	20241119	175500	107698481	1560	1560	1560	1560	0
100	20241119	175400	107698481	1560	1560	1560	1560	0
101	20241119	175300	107698481	1560	1560	1560	1560	0
102	20241119	175200	107698481	1560	1560	1560	1560	0
103	20241119	175100	107698481	1560	1560	1560	1560	0
104	20241119	175000	107698481	1560	1560	1560	1560	0
105	20241119	174900	107698481	1560	1560	1560	1560	0
106	20241119	174800	107698481	1560	1560	1560	1560	0
107	20241119	174700	107698481	1560	1560	1560	1560	0
108	20241119	174600	107698481	1560	1560	1560	1560	0
109	20241119	174500	107698481	1560	1560	1560	1560	0
110	20241119	174400	107698481	1560	1560	1560	1560	0
111	20241119	174300	107698481	1560	1560	1560	1560	0
112	20241119	174200	107698481	1560	1560	1560	1560	0
113	20241119	174100	107698481	1560	1560	1560	1560	0
114	20241119	174000	107698481	1560	1560	1560	1560	0
115	20241119	173900	107698481	1560	1560	1560	1560	0
116	20241119	173800	107698481	1560	1560	1560	1560	0
117	20241119	173700	107698481	1560	1560	1560	1560	0
118	20241119	173600	107698481	1560	1560	1560	1560	0
119	20241119	173500	107698481	1560	1560	1560	1560	0
120	20241119	173400	107698481	1560	1560	1560	1560	0
121	20241119	173300	107698481	1560	1560	1560	1560	0
122	20241119	173200	107698481	1560	1560	1560	1560	376
123	20241119	173100	107698481	1560	1560	1560	1560	0
124	20241119	173000	107698481	1560	1560	1560	1560	0
125	20241119	172900	107698481	1560	1560	1560	1560	0
126	20241119	172800	107698481	1560	1560	1560	1560	0
127	20241119	172700	107698481	1560	1560	1560	1560	0
128	20241119	172600	107698481	1560	1560	1560	1560	0
129	20241119	172500	107698481	1560	1560	1560	1560	0
130	20241119	172400	107698481	1560	1560	1560	1560	0
131	20241119	172300	107698481	1560	1560	1560	1560	0
132	20241119	172200	107698481	1560	1560	1560	1560	0
133	20241119	172100	107698481	1560	1560	1560	1560	0
134	20241119	172000	107698481	1560	1560	1560	1560	0
135	20241119	171900	107698481	1560	1560	1560	1560	0
136	20241119	171800	107698481	1560	1560	1560	1560	0
137	20241119	171700	107698481	1560	1560	1560	1560	0
138	20241119	171600	107698481	1560	1560	1560	1560	0
139	20241119	171500	107698481	1560	1560	1560	1560	0
140	20241119	171400	107698481	1560	1560	1560	1560	0
141	20241119	171300	107698481	1560	1560	1560	1560	0
142	20241119	171200	107698481	1560	1560	1560	1560	0
143	20241119	171100	107698481	1560	1560	1560	1560	0
144	20241119	171000	107698481	1560	1560	1560	1560	0
145	20241119	170900	107698481	1560	1560	1560	1560	0
146	20241119	170800	107698481	1560	1560	1560	1560	0
147	20241119	170700	107698481	1560	1560	1560	1560	0
148	20241119	170600	107698481	1560	1560	1560	1560	0
149	20241119	170500	107698481	1560	1560	1560	1560	0
150	20241119	170400	107698481	1560	1560	1560	1560	0
151	20241119	170300	107698481	1560	1560	1560	1560	0
152	20241119	170200	107698481	1560	1560	1560	1560	376
153	20241119	170100	107698481	1560	1560	1560	1560	0
154	20241119	170000	107698481	1560	1560	1560	1560	0
155	20241119	165900	107698481	1560	1560	1560	1560	0
156	20241119	165800	107698481	1560	1560	1560	1560	0
157	20241119	165700	107698481	1560	1560	1560	1560	0
158	20241119	165600	107698481	1560	1560	1560	1560	0
159	20241119	165500	107698481	1560	1560	1560	1560	0
160	20241119	165400	107698481	1560	1560	1560	1560	0
161	20241119	165300	107698481	1560	1560	1560	1560	0
162	20241119	165200	107698481	1560	1560	1560	1560	0
163	20241119	165100	107698481	1560	1560	1560	1560	0
164	20241119	165000	107698481	1560	1560	1560	1560	0
165	20241119	164900	107698481	1560	1560	1560	1560	0
166	20241119	164800	107698481	1560	1560	1560	1560	0
167	20241119	164700	107698481	1560	1560	1560	1560	0
168	20241119	164600	107698481	1560	1560	1560	1560	0
169	20241119	164500	107698481	1560	1560	1560	1560	0
170	20241119	164400	107698481	1560	1560	1560	1560	0
171	20241119	164300	107698481	1560	1560	1560	1560	0
172	20241119	164200	107698481	1560	1560	1560	1560	0
173	20241119	164100	107698481	1560	1560	1560	1560	0
174	20241119	164000	107698481	1560	1560	1560	1560	0
175	20241119	163900	107698481	1560	1560	1560	1560	0
176	20241119	163800	107698481	1560	1560	1560	1560	0
177	20241119	163700	107698481	1560	1560	1560	1560	0
178	20241119	163600	107698481	1560	1560	1560	1560	0
179	20241119	163500	107698481	1560	1560	1560	1560	0
180	20241119	163400	107698481	1560	1560	1560	1560	0
181	20241119	163300	107698481	1560	1560	1560	1560	0
182	20241119	163200	107698481	1560	1560	1560	1560	376
183	20241119	163100	107698481	1560	1560	1560	1560	0
184	20241119	163000	107698481	1560	1560	1560	1560	0
185	20241119	162900	107698481	1560	1560	1560	1560	0
186	20241119	162800	107698481	1560	1560	1560	1560	0
187	20241119	162700	107698481	1560	1560	1560	1560	0
188	20241119	162600	107698481	1560	1560	1560	1560	0
189	20241119	162500	107698481	1560	1560	1560	1560	0
190	20241119	162400	107698481	1560	1560	1560	1560	0
191	20241119	162300	107698481	1560	1560	1560	1560	0
192	20241119	162200	107698481	1560	1560	1560	1560	0
193	20241119	162100	107698481	1560	1560	1560	1560	0
194	20241119	162000	107698481	1560	1560	1560	1560	0
195	20241119	161900	107698481	1560	1560	1560	1560	0
196	20241119	161800	107698481	1560	1560	1560	1560	0
197	20241119	161700	107698481	1560	1560	1560	1560	0
198	20241119	161600	107698481	1560	1560	1560	1560	0
199	20241119	161500	107698481	1560	1560	1560	1560	0
200	20241119	161400	107698481	1560	1560	1560	1560	0
201	20241119	161300	107698481	1560	1560	1560	1560	0
202	20241119	161200	107698481	1560	1560	1560	1560	0
203	20241119	161100	107698481	1560	1560	1560	1560	0
204	20241119	161000	107698481	1560	1560	1560	1560	0
205	20241119	160900	107698481	1560	1560	1560	1560	0
206	20241119	160800	107698481	1560	1560	1560	1560	0
207	20241119	160700	107698481	1560	1560	1560	1560	0
208	20241119	160600	107698481	1560	1560	1560	1560	0
209	20241119	160500	107698481	1560	1560	1560	1560	0
210	20241119	160400	107698481	1560	1560	1560	1560	0
211	20241119	160300	107698481	1560	1560	1560	1560	0
212	20241119	160200	107698481	1560	1560	1560	1560	376
213	20241119	160100	107698481	1560	1560	1560	1560	0
214	20241119	160000	107698481	1560	1560	1560	1560	0
215	20241119	155900	107698481	1560	1560	1560	1560	0
216	20241119	155800	107698481	1560	1560	1560	1560	0
217	20241119	155700	107698481	1560	1560	1560	1560	0
218	20241119	155600	107698481	1560	1560	1560	1560	0
219	20241119	155500	107698481	1560	1560	1560	1560	0
220	20241119	155400	107698481	1560	1560	1560	1560	0
221	20241119	155300	107698481	1560	1560	1560	1560	0
222	20241119	155200	107698481	1560	1560	1560	1560	0
223	20241119	155100	107698481	1560	1560	1560	1560	0
224	20241119	155000	107698481	1560	1560	1560	1560	0
225	20241119	154900	107698481	1560	1560	1560	1560	0
226	20241119	154800	107698481	1560	1560	1560	1560	0
227	20241119	154700	107698481	1560	1560	1560	1560	0
228	20241119	154600	107698481	1560	1560	1560	1560	0
229	20241119	154500	107698481	1560	1560	1560	1560	0
230	20241119	154400	107698481	1560	1560	1560	1560	0
231	20241119	154300	107698481	1560	1560	1560	1560	0
232	20241119	154200	107698481	1560	1560	1560	1560	0
233	20241119	154100	107698481	1560	1560	1560	1560	0
234	20241119	154000	107698481	1560	1560	1560	1560	0
235	20241119	153900	107698481	1560	1560	1560	1560	0
236	20241119	153800	107698481	1560	1560	1560	1560	0
237	20241119	153700	107698481	1560	1560	1560	1560	0
238	20241119	153600	107698481	1560	1560	1560	1560	0
239	20241119	153500	107698481	1560	1560	1560	1560	0
240	20241119	153400	107698481	1560	1560	1560	1560	0
241	20241119	153300	107698481	1560	1560	1560	1560	0
242	20241119	153200	107698481	1560	1560	1560	1560	376
243	20241119	153100	107698481	1560	1560	1560	1560	0
244	20241119	153000	107698481	1560	1560	1560	1560	376
245	20241119	152900	107111921	1548	1548	1548	1548	0
246	20241119	152800	107111921	1548	1548	1548	1548	0
247	20241119	152700	107111921	1548	1548	1548	1548	0
248	20241119	152600	107111921	1548	1548	1548	1548	0
249	20241119	152500	107111921	1548	1548	1548	1548	0
250	20241119	152400	107111921	1548	1548	1548	1548	0
251	20241119	152300	107111921	1548	1548	1548	1548	0
252	20241119	152200	107111921	1548	1548	1548	1548	0
253	20241119	152100	107111921	1548	1548	1548	1548	0
254	20241119	152000	107111921	1548	1548	1548	1548	0
255	20241119	151900	107111921	1548	1548	1548	1548	0
256	20241119	151800	107111921	1548	1548	1548	1548	0
257	20241119	151700	107111921	1548	1548	1548	1548	1459
258	20241119	151600	104853389	1546	1546	1546	1546	0
259	20241119	151500	104853389	1546	1546	1546	1546	0
260	20241119	151400	104853389	1546	1565	1565	1546	704
261	20241119	151300	103753036	1565	1565	1565	1565	0
262	20241119	151200	103753036	1565	1565	1565	1565	0
263	20241119	151100	103753036	1565	1565	1565	1565	0
264	20241119	151000	103753036	1565	1565	1565	1565	0
265	20241119	150900	103753036	1565	1565	1565	1565	0
266	20241119	150800	103753036	1565	1565	1565	1565	0
267	20241119	150700	103753036	1565	1565	1565	1565	0
268	20241119	150600	103753036	1565	1565	1565	1565	0
269	20241119	150500	103753036	1565	1565	1565	1565	0
270	20241119	150400	103753036	1565	1565	1565	1565	0
271	20241119	150300	103753036	1565	1565	1565	1565	0
272	20241119	150200	103753036	1565	1565	1565	1565	0
273	20241119	150100	103753036	1565	1565	1565	1565	0
274	20241119	150000	103753036	1565	1565	1565	1565	374
275	20241119	145900	103167726	1565	1565	1565	1565	0
276	20241119	145800	103167726	1565	1565	1565	1565	0
277	20241119	145700	103167726	1565	1565	1565	1565	0
278	20241119	145600	103167726	1565	1565	1565	1565	0
279	20241119	145500	103167726	1565	1565	1565	1565	0
280	20241119	145400	103167726	1565	1565	1565	1565	0
281	20241119	145300	103167726	1565	1565	1565	1565	0
282	20241119	145200	103167726	1565	1565	1565	1565	0
283	20241119	145100	103167726	1565	1565	1565	1565	0
284	20241119	145000	103167726	1565	1565	1565	1565	0
285	20241119	144900	103167726	1565	1565	1565	1565	0
286	20241119	144800	103167726	1565	1565	1565	1565	0
287	20241119	144700	103167726	1565	1565	1565	1565	0
288	20241119	144600	103167726	1565	1565	1565	1565	1
289	20241119	144500	103166161	1564	1564	1564	1564	1
290	20241119	144400	103164597	1563	1563	1563	1563	0
291	20241119	144300	103164597	1563	1563	1563	1563	0
292	20241119	144200	103164597	1563	1563	1563	1563	0
293	20241119	144100	103164597	1563	1532	1563	1532	3
294	20241119	144000	103159968	1557	1557	1557	1557	467
295	20241119	143900	102432849	1558	1558	1558	1558	0
296	20241119	143800	102432849	1558	1558	1558	1558	29
297	20241119	143700	102387667	1558	1558	1558	1558	0
298	20241119	143600	102387667	1558	1558	1558	1558	0
299	20241119	143500	102387667	1558	1558	1558	1558	600
300	20241119	143400	101452867	1576	1576	1576	1576	0
301	20241119	143300	101452867	1576	1576	1576	1576	0
302	20241119	143200	101452867	1576	1576	1576	1576	0
303	20241119	143100	101452867	1576	1576	1576	1576	0
304	20241119	143000	101452867	1576	1576	1576	1576	0
305	20241119	142900	101452867	1576	1576	1576	1576	0
306	20241119	142800	101452867	1576	1576	1576	1576	1
307	20241119	142700	101451291	1557	1557	1557	1557	0
308	20241119	142600	101451291	1557	1557	1557	1557	0
309	20241119	142500	101451291	1557	1557	1557	1557	0
310	20241119	142400	101451291	1557	1557	1557	1557	0
311	20241119	142300	101451291	1557	1557	1557	1557	0
312	20241119	142200	101451291	1557	1560	1560	1557	1998
313	20241119	142100	98340354	1561	1561	1561	1561	0
314	20241119	142000	98340354	1561	1561	1561	1561	0
315	20241119	141900	98340354	1561	1561	1561	1561	0
316	20241119	141800	98340354	1561	1562	1562	1561	78
317	20241119	141700	98218519	1562	1562	1562	1562	303
318	20241119	141600	97745233	1578	1578	1578	1578	0
319	20241119	141500	97745233	1578	1578	1578	1578	0
320	20241119	141400	97745233	1578	1578	1578	1578	0
321	20241119	141300	97745233	1578	1578	1578	1578	0
322	20241119	141200	97745233	1578	1578	1578	1578	0
323	20241119	141100	97745233	1578	1578	1578	1578	0
324	20241119	141000	97745233	1578	1578	1578	1578	0
325	20241119	140900	97745233	1578	1570	1578	1570	2725
326	20241119	140800	93453886	1563	1563	1563	1563	0
327	20241119	140700	93453886	1563	1563	1563	1563	0
328	20241119	140600	93453886	1563	1563	1563	1563	0
329	20241119	140500	93453886	1563	1563	1563	1563	0
330	20241119	140400	93453886	1563	1563	1563	1563	0
331	20241119	140300	93453886	1563	1563	1563	1563	0
332	20241119	140200	93453886	1563	1563	1563	1563	0
333	20241119	140100	93453886	1563	1563	1563	1563	0
334	20241119	140000	93453886	1563	1563	1563	1563	0
335	20241119	135900	93453886	1563	1563	1563	1563	0
336	20241119	135800	93453886	1563	1563	1563	1563	0
337	20241119	135700	93453886	1563	1563	1563	1563	5
338	20241119	135600	93446071	1573	1573	1573	1573	0
339	20241119	135500	93446071	1573	1573	1573	1573	0
340	20241119	135400	93446071	1573	1573	1573	1573	0
341	20241119	135300	93446071	1573	1573	1573	1573	200
342	20241119	135200	93131471	1564	1565	1565	1564	435
343	20241119	135100	92451096	1577	1577	1577	1577	0
344	20241119	135000	92451096	1577	1577	1577	1577	0
345	20241119	134900	92451096	1577	1577	1577	1577	0
346	20241119	134800	92451096	1577	1577	1577	1577	0
347	20241119	134700	92451096	1577	1577	1577	1577	0
348	20241119	134600	92451096	1577	1577	1577	1577	0
349	20241119	134500	92451096	1577	1577	1577	1577	0
350	20241119	134400	92451096	1577	1577	1577	1577	0
351	20241119	134300	92451096	1577	1577	1577	1577	0
352	20241119	134200	92451096	1577	1577	1577	1577	0
353	20241119	134100	92451096	1577	1577	1577	1577	0
354	20241119	134000	92451096	1577	1577	1577	1577	0
355	20241119	133900	92451096	1577	1577	1577	1577	0
356	20241119	133800	92451096	1577	1577	1577	1577	0
357	20241119	133700	92451096	1577	1577	1577	1577	0
358	20241119	133600	92451096	1577	1577	1577	1577	0
359	20241119	133500	92451096	1577	1577	1577	1577	0
360	20241119	133400	92451096	1577	1577	1577	1577	0
361	20241119	133300	92451096	1577	1577	1577	1577	0
362	20241119	133200	92451096	1577	1577	1577	1577	0
363	20241119	133100	92451096	1577	1577	1577	1577	0
364	20241119	133000	92451096	1577	1577	1577	1577	0
365	20241119	132900	92451096	1577	1577	1577	1577	0
366	20241119	132800	92451096	1577	1577	1577	1577	0
367	20241119	132700	92451096	1577	1577	1577	1577	0
368	20241119	132600	92451096	1577	1577	1577	1577	0
369	20241119	132500	92451096	1577	1577	1577	1577	0
370	20241119	132400	92451096	1577	1577	1577	1577	0
371	20241119	132300	92451096	1577	1577	1577	1577	0
372	20241119	132200	92451096	1577	1577	1577	1577	0
373	20241119	132100	92451096	1577	1577	1577	1577	0
374	20241119	132000	92451096	1577	1577	1577	1577	0
375	20241119	131900	92451096	1577	1577	1577	1577	0
376	20241119	131800	92451096	1577	1577	1577	1577	0
377	20241119	131700	92451096	1577	1577	1577	1577	0
378	20241119	131600	92451096	1577	1577	1577	1577	21
379	20241119	131500	92417979	1578	1578	1578	1578	0
380	20241119	131400	92417979	1578	1578	1578	1578	0
381	20241119	131300	92417979	1578	1578	1578	1578	1
382	20241119	131200	92416401	1578	1578	1578	1578	0
383	20241119	131100	92416401	1578	1578	1578	1578	0
384	20241119	131000	92416401	1578	1578	1578	1578	1
385	20241119	130900	92414823	1576	1576	1576	1576	0
386	20241119	130800	92414823	1576	1575	1576	1575	550
387	20241119	130700	91548523	1575	1575	1575	1575	0
388	20241119	130600	91548523	1575	1569	1575	1569	1371
389	20241119	130500	89395874	1567	1567	1567	1567	10
390	20241119	130400	89380204	1567	1567	1567	1567	0
391	20241119	130300	89380204	1567	1567	1567	1567	0
392	20241119	130200	89380204	1567	1566	1567	1566	1010
393	20241119	130100	87798534	1566	1566	1566	1566	0
394	20241119	130000	87798534	1566	1566	1566	1566	0
395	20241119	125900	87798534	1566	1566	1566	1566	0
396	20241119	125800	87798534	1566	1566	1566	1566	0
397	20241119	125700	87798534	1566	1566	1566	1566	0
398	20241119	125600	87798534	1566	1566	1566	1566	0
399	20241119	125500	87798534	1566	1566	1566	1566	0
400	20241119	125400	87798534	1566	1566	1566	1566	0
401	20241119	125300	87798534	1566	1564	1566	1564	20
402	20241119	125200	87767229	1557	1557	1557	1557	0
403	20241119	125100	87767229	1557	1557	1557	1557	0
404	20241119	125000	87767229	1557	1557	1557	1557	0
405	20241119	124900	87767229	1557	1557	1557	1557	0
406	20241119	124800	87767229	1557	1557	1557	1557	0
407	20241119	124700	87767229	1557	1557	1557	1557	0
408	20241119	124600	87767229	1557	1557	1557	1557	0
409	20241119	124500	87767229	1557	1557	1557	1557	0
410	20241119	124400	87767229	1557	1557	1557	1557	0
411	20241119	124300	87767229	1557	1557	1557	1557	0
412	20241119	124200	87767229	1557	1557	1557	1557	0
413	20241119	124100	87767229	1557	1557	1557	1557	0
414	20241119	124000	87767229	1557	1557	1557	1557	0
415	20241119	123900	87767229	1557	1557	1557	1557	587
416	20241119	123800	86853270	1564	1564	1564	1564	0
417	20241119	123700	86853270	1564	1564	1564	1564	0
418	20241119	123600	86853270	1564	1564	1564	1564	0
419	20241119	123500	86853270	1564	1564	1564	1564	0
420	20241119	123400	86853270	1564	1564	1564	1564	0
421	20241119	123300	86853270	1564	1564	1564	1564	0
422	20241119	123200	86853270	1564	1564	1564	1564	0
423	20241119	123100	86853270	1564	1564	1564	1564	1
424	20241119	123000	86851706	1557	1557	1557	1557	0
425	20241119	122900	86851706	1557	1557	1557	1557	0
426	20241119	122800	86851706	1557	1557	1558	1557	4915
427	20241119	122700	79197553	1557	1557	1557	1557	0
428	20241119	122600	79197553	1557	1557	1557	1557	0
429	20241119	122500	79197553	1557	1557	1557	1557	0
430	20241119	122400	79197553	1557	1557	1557	1557	0
431	20241119	122300	79197553	1557	1557	1557	1557	0
432	20241119	122200	79197553	1557	1557	1557	1557	0
433	20241119	122100	79197553	1557	1557	1557	1557	0
434	20241119	122000	79197553	1557	1557	1557	1557	0
435	20241119	121900	79197553	1557	1557	1557	1557	0
436	20241119	121800	79197553	1557	1557	1557	1557	0
437	20241119	121700	79197553	1557	1554	1557	1554	300
438	20241119	121600	78730773	1554	1554	1554	1554	0
439	20241119	121500	78730773	1554	1554	1554	1554	0
440	20241119	121400	78730773	1554	1554	1554	1554	0
441	20241119	121300	78730773	1554	1554	1554	1554	0
442	20241119	121200	78730773	1554	1554	1554	1554	0
443	20241119	121100	78730773	1554	1554	1554	1554	0
444	20241119	121000	78730773	1554	1554	1554	1554	0
445	20241119	120900	78730773	1554	1554	1554	1554	0
446	20241119	120800	78730773	1554	1554	1554	1554	0
447	20241119	120700	78730773	1554	1554	1554	1554	0
448	20241119	120600	78730773	1554	1554	1554	1554	0
449	20241119	120500	78730773	1554	1554	1554	1554	0
450	20241119	120400	78730773	1554	1554	1554	1554	0
451	20241119	120300	78730773	1554	1554	1554	1554	54
452	20241119	120200	78646857	1545	1537	1545	1537	175
453	20241119	120100	78376842	1537	1537	1537	1537	0
454	20241119	120000	78376842	1537	1537	1537	1537	155
455	20241119	115900	78138607	1534	1536	1536	1534	100
456	20241119	115800	77985204	1557	1557	1557	1557	0
457	20241119	115700	77985204	1557	1557	1557	1557	0
458	20241119	115600	77985204	1557	1557	1557	1557	0
459	20241119	115500	77985204	1557	1557	1557	1557	0
460	20241119	115400	77985204	1557	1557	1557	1557	0
461	20241119	115300	77985204	1557	1557	1557	1557	0
462	20241119	115200	77985204	1557	1557	1557	1557	0
463	20241119	115100	77985204	1557	1557	1557	1557	0
464	20241119	115000	77985204	1557	1557	1557	1557	0
465	20241119	114900	77985204	1557	1557	1557	1557	0
466	20241119	114800	77985204	1557	1557	1557	1557	0
467	20241119	114700	77985204	1557	1557	1557	1557	0
468	20241119	114600	77985204	1557	1557	1557	1557	0
469	20241119	114500	77985204	1557	1557	1557	1557	0
470	20241119	114400	77985204	1557	1557	1557	1557	0
471	20241119	114300	77985204	1557	1557	1557	1557	0
472	20241119	114200	77985204	1557	1557	1557	1557	0
473	20241119	114100	77985204	1557	1557	1557	1557	0
474	20241119	114000	77985204	1557	1556	1557	1556	10
475	20241119	113900	77969635	1551	1548	1551	1548	500
476	20241119	113800	77195235	1548	1548	1548	1548	0
477	20241119	113700	77195235	1548	1548	1548	1548	0
478	20241119	113600	77195235	1548	1548	1548	1548	0
479	20241119	113500	77195235	1548	1548	1548	1548	2
480	20241119	113400	77192139	1548	1548	1548	1548	0
481	20241119	113300	77192139	1548	1548	1548	1548	0
482	20241119	113200	77192139	1548	1548	1548	1548	0
483	20241119	113100	77192139	1548	1548	1548	1548	0
484	20241119	113000	77192139	1548	1548	1548	1548	0
485	20241119	112900	77192139	1548	1548	1548	1548	0
486	20241119	112800	77192139	1548	1548	1548	1548	0
487	20241119	112700	77192139	1548	1548	1548	1548	1
488	20241119	112600	77190591	1531	1531	1531	1531	800
489	20241119	112500	75965791	1548	1548	1548	1548	0
490	20241119	112400	75965791	1548	1548	1548	1548	0
491	20241119	112300	75965791	1548	1548	1548	1548	0
492	20241119	112200	75965791	1548	1548	1548	1548	0
493	20241119	112100	75965791	1548	1548	1548	1548	0
494	20241119	112000	75965791	1548	1548	1548	1548	0
495	20241119	111900	75965791	1548	1548	1548	1548	0
496	20241119	111800	75965791	1548	1548	1548	1548	0
497	20241119	111700	75965791	1548	1540	1548	1540	500
498	20241119	111600	75195107	1540	1540	1540	1540	0
499	20241119	111500	75195107	1540	1540	1540	1540	0
500	20241119	111400	75195107	1540	1540	1540	1540	0
501	20241119	111300	75195107	1540	1540	1540	1540	0
502	20241119	111200	75195107	1540	1540	1540	1540	0
503	20241119	111100	75195107	1540	1540	1540	1540	0
504	20241119	111000	75195107	1540	1540	1540	1540	0
505	20241119	110900	75195107	1540	1540	1540	1540	500
506	20241119	110800	74425107	1540	1540	1540	1540	0
507	20241119	110700	74425107	1540	1540	1540	1540	0
508	20241119	110600	74425107	1540	1540	1540	1540	0
509	20241119	110500	74425107	1540	1540	1540	1540	50
510	20241119	110400	74348107	1540	1540	1540	1540	0
511	20241119	110300	74348107	1540	1540	1540	1540	0
512	20241119	110200	74348107	1540	1540	1540	1540	0
513	20241119	110100	74348107	1540	1540	1540	1540	0
514	20241119	110000	74348107	1540	1540	1540	1540	0
515	20241119	105900	74348107	1540	1535	1540	1535	100
516	20241119	105800	74194407	1535	1535	1535	1535	0
517	20241119	105700	74194407	1535	1535	1535	1535	0
518	20241119	105600	74194407	1535	1535	1535	1535	30
519	20241119	105500	74148357	1530	1530	1530	1530	0
520	20241119	105400	74148357	1530	1530	1530	1530	0
521	20241119	105300	74148357	1530	1530	1530	1530	0
522	20241119	105200	74148357	1530	1530	1530	1530	0
523	20241119	105100	74148357	1530	1530	1530	1530	0
524	20241119	105000	74148357	1530	1530	1530	1530	2391
525	20241119	104900	70490127	1530	1530	1530	1530	0
526	20241119	104800	70490127	1530	1530	1530	1530	0
527	20241119	104700	70490127	1530	1530	1530	1530	0
528	20241119	104600	70490127	1530	1530	1530	1530	0
529	20241119	104500	70490127	1530	1530	1530	1530	0
530	20241119	104400	70490127	1530	1530	1530	1530	0
531	20241119	104300	70490127	1530	1530	1530	1530	0
532	20241119	104200	70490127	1530	1530	1530	1530	0
533	20241119	104100	70490127	1530	1530	1530	1530	80
534	20241119	104000	70367727	1525	1529	1530	1525	151
535	20241119	103900	70136802	1530	1530	1530	1530	0
536	20241119	103800	70136802	1530	1528	1530	1528	600
537	20241119	103700	69219570	1521	1521	1521	1521	0
538	20241119	103600	69219570	1521	1521	1521	1521	0
539	20241119	103500	69219570	1521	1521	1521	1521	0
540	20241119	103400	69219570	1521	1521	1521	1521	0
541	20241119	103300	69219570	1521	1521	1521	1521	0
542	20241119	103200	69219570	1521	1521	1521	1521	0
543	20241119	103100	69219570	1521	1521	1521	1521	1
544	20241119	103000	69218049	1511	1511	1511	1511	0
545	20241119	102900	69218049	1511	1511	1511	1511	0
546	20241119	102800	69218049	1511	1511	1511	1511	0
547	20241119	102700	69218049	1511	1511	1511	1511	0
548	20241119	102600	69218049	1511	1511	1511	1511	0
549	20241119	102500	69218049	1511	1511	1511	1511	0
550	20241119	102400	69218049	1511	1511	1511	1511	400
551	20241119	102300	68613649	1530	1530	1530	1530	0
552	20241119	102200	68613649	1530	1530	1530	1530	0
553	20241119	102100	68613649	1530	1530	1530	1530	0
554	20241119	102000	68613649	1530	1530	1530	1530	0
555	20241119	101900	68613649	1530	1530	1530	1530	0
556	20241119	101800	68613649	1530	1530	1530	1530	0
557	20241119	101700	68613649	1530	1530	1530	1530	0
558	20241119	101600	68613649	1530	1530	1530	1530	0
559	20241119	101500	68613649	1530	1530	1530	1530	0
560	20241119	101400	68613649	1530	1530	1530	1530	0
561	20241119	101300	68613649	1530	1530	1530	1530	0
562	20241119	101200	68613649	1530	1530	1530	1530	600
563	20241119	101100	67695649	1526	1526	1526	1526	0
564	20241119	101000	67695649	1526	1515	1526	1515	1700
565	20241119	100900	65120076	1515	1515	1515	1515	0
566	20241119	100800	65120076	1515	1515	1515	1515	0
567	20241119	100700	65120076	1515	1515	1515	1515	23
568	20241119	100600	65085231	1510	1510	1510	1510	0
569	20241119	100500	65085231	1510	1513	1513	1510	4
570	20241119	100400	65079185	1514	1514	1514	1514	1
571	20241119	100300	65077671	1515	1515	1515	1515	0
572	20241119	100200	65077671	1515	1513	1515	1513	3000
573	20241119	100100	60534408	1515	1515	1515	1515	0
574	20241119	100000	60534408	1515	1515	1515	1515	0
575	20241119	095900	60534408	1515	1515	1515	1515	0
576	20241119	095800	60534408	1515	1515	1515	1515	0
577	20241119	095700	60534408	1515	1507	1515	1507	700
578	20241119	095600	59477309	1496	1499	1499	1496	1765
579	20241119	095500	56836351	1500	1500	1500	1500	0
580	20241119	095400	56836351	1500	1500	1500	1500	200
581	20241119	095300	56536351	1500	1500	1500	1500	1
582	20241119	095200	56534851	1507	1507	1507	1507	0
583	20241119	095100	56534851	1507	1507	1507	1507	0
584	20241119	095000	56534851	1507	1507	1507	1507	0
585	20241119	094900	56534851	1507	1507	1507	1507	0
586	20241119	094800	56534851	1507	1507	1507	1507	0
587	20241119	094700	56534851	1507	1507	1507	1507	0
588	20241119	094600	56534851	1507	1506	1507	1506	500
589	20241119	094500	55781365	1506	1506	1506	1506	300
590	20241119	094400	55329565	1506	1506	1506	1506	0
591	20241119	094300	55329565	1506	1506	1506	1506	0
592	20241119	094200	55329565	1506	1506	1506	1506	0
593	20241119	094100	55329565	1506	1506	1506	1506	1
594	20241119	094000	55328059	1506	1506	1506	1506	0
595	20241119	093900	55328059	1506	1506	1506	1506	0
596	20241119	093800	55328059	1506	1505	1506	1505	2
597	20241119	093700	55325048	1496	1496	1496	1496	34
598	20241119	093600	55274184	1497	1497	1497	1497	1
599	20241119	093500	55272687	1496	1496	1496	1496	0
600	20241119	093400	55272687	1496	1496	1496	1496	0
601	20241119	093300	55272687	1496	1500	1500	1495	10
602	20241119	093200	55257696	1513	1513	1513	1513	0
603	20241119	093100	55257696	1513	1513	1513	1513	0
604	20241119	093000	55257696	1513	1513	1513	1513	0
605	20241119	092900	55257696	1513	1513	1513	1513	825
606	20241119	092800	54009471	1513	1513	1513	1513	0
607	20241119	092700	54009471	1513	1508	1513	1508	4
608	20241119	092600	54003424	1513	1513	1513	1513	1
609	20241119	092500	54001911	1513	1513	1513	1513	0
610	20241119	092400	54001911	1513	1513	1513	1513	0
611	20241119	092300	54001911	1513	1513	1513	1513	0
612	20241119	092200	54001911	1513	1490	1513	1490	820
613	20241119	092100	52770831	1512	1512	1512	1512	0
614	20241119	092000	52770831	1512	1509	1512	1509	800
615	20241119	091900	51563194	1488	1486	1488	1486	2279
616	20241119	091800	48176471	1486	1486	1486	1486	0
617	20241119	091700	48176471	1486	1485	1486	1485	650
618	20241119	091600	47210601	1485	1484	1485	1484	150
619	20241119	091500	46987951	1484	1484	1484	1484	200
620	20241119	091400	46691151	1485	1485	1485	1485	205
621	20241119	091300	46386726	1485	1485	1485	1485	2
622	20241119	091200	46383756	1486	1485	1486	1485	603
623	20241119	091100	45488098	1486	1486	1486	1486	0
624	20241119	091000	45488098	1486	1486	1486	1486	35
625	20241119	090900	45436088	1488	1481	1488	1460	4242
626	20241119	090800	39219848	1489	1477	1489	1477	472
627	20241119	090700	38522319	1471	1483	1483	1471	1175
628	20241119	090600	36787442	1483	1494	1494	1483	1118
629	20241119	090500	35129039	1490	1497	1497	1490	1314
630	20241119	090400	33171000	1499	1495	1506	1490	446
631	20241119	090300	32505258	1510	1499	1510	1499	376
632	20241119	090200	31941359	1500	1505	1505	1500	183
633	20241119	090100	31666854	1500	1541	1541	1500	591
634	20241119	090000	30774946	1549	1504	1557	1504	20462