KissMeData/307280/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	205600	52187955	1262	1262	1262	1262	158
3	20241119	205500	52187955	1262	1262	1262	1262	0
4	20241119	205400	52187955	1262	1262	1262	1262	0
5	20241119	205300	52187955	1262	1262	1262	1262	0
6	20241119	205200	52187955	1262	1262	1262	1262	0
7	20241119	205100	52187955	1262	1262	1262	1262	0
8	20241119	205000	52187955	1262	1262	1262	1262	0
9	20241119	204900	52187955	1262	1262	1262	1262	0
10	20241119	204800	52187955	1262	1262	1262	1262	0
11	20241119	204700	52187955	1262	1262	1262	1262	0
12	20241119	204600	52187955	1262	1262	1262	1262	0
13	20241119	204500	52187955	1262	1262	1262	1262	0
14	20241119	204400	52187955	1262	1262	1262	1262	0
15	20241119	204300	52187955	1262	1262	1262	1262	0
16	20241119	204200	52187955	1262	1262	1262	1262	0
17	20241119	204100	52187955	1262	1262	1262	1262	0
18	20241119	204000	52187955	1262	1262	1262	1262	0
19	20241119	203900	52187955	1262	1262	1262	1262	0
20	20241119	203800	52187955	1262	1262	1262	1262	0
21	20241119	203700	52187955	1262	1262	1262	1262	0
22	20241119	203600	52187955	1262	1262	1262	1262	0
23	20241119	203500	52187955	1262	1262	1262	1262	0
24	20241119	203400	52187955	1262	1262	1262	1262	0
25	20241119	203300	52187955	1262	1262	1262	1262	0
26	20241119	203200	52187955	1262	1262	1262	1262	0
27	20241119	203100	52187955	1262	1262	1262	1262	0
28	20241119	203000	52187955	1262	1262	1262	1262	0
29	20241119	202900	52187955	1262	1262	1262	1262	0
30	20241119	202800	52187955	1262	1262	1262	1262	0
31	20241119	202700	52187955	1262	1262	1262	1262	0
32	20241119	202600	52187955	1262	1262	1262	1262	158
33	20241119	202500	52187955	1262	1262	1262	1262	0
34	20241119	202400	52187955	1262	1262	1262	1262	0
35	20241119	202300	52187955	1262	1262	1262	1262	0
36	20241119	202200	52187955	1262	1262	1262	1262	0
37	20241119	202100	52187955	1262	1262	1262	1262	0
38	20241119	202000	52187955	1262	1262	1262	1262	0
39	20241119	201900	52187955	1262	1262	1262	1262	0
40	20241119	201800	52187955	1262	1262	1262	1262	0
41	20241119	201700	52187955	1262	1262	1262	1262	0
42	20241119	201600	52187955	1262	1262	1262	1262	0
43	20241119	201500	52187955	1262	1262	1262	1262	0
44	20241119	201400	52187955	1262	1262	1262	1262	0
45	20241119	201300	52187955	1262	1262	1262	1262	0
46	20241119	201200	52187955	1262	1262	1262	1262	0
47	20241119	201100	52187955	1262	1262	1262	1262	0
48	20241119	201000	52187955	1262	1262	1262	1262	0
49	20241119	200900	52187955	1262	1262	1262	1262	0
50	20241119	200800	52187955	1262	1262	1262	1262	0
51	20241119	200700	52187955	1262	1262	1262	1262	0
52	20241119	200600	52187955	1262	1262	1262	1262	0
53	20241119	200500	52187955	1262	1262	1262	1262	0
54	20241119	200400	52187955	1262	1262	1262	1262	0
55	20241119	200300	52187955	1262	1262	1262	1262	0
56	20241119	200200	52187955	1262	1262	1262	1262	0
57	20241119	200100	52187955	1262	1262	1262	1262	0
58	20241119	200000	52187955	1262	1262	1262	1262	0
59	20241119	195900	52187955	1262	1262	1262	1262	0
60	20241119	195800	52187955	1262	1262	1262	1262	0
61	20241119	195700	52187955	1262	1262	1262	1262	0
62	20241119	195600	52187955	1262	1262	1262	1262	158
63	20241119	195500	52187955	1262	1262	1262	1262	0
64	20241119	195400	52187955	1262	1262	1262	1262	0
65	20241119	195300	52187955	1262	1262	1262	1262	0
66	20241119	195200	52187955	1262	1262	1262	1262	0
67	20241119	195100	52187955	1262	1262	1262	1262	0
68	20241119	195000	52187955	1262	1262	1262	1262	0
69	20241119	194900	52187955	1262	1262	1262	1262	0
70	20241119	194800	52187955	1262	1262	1262	1262	0
71	20241119	194700	52187955	1262	1262	1262	1262	0
72	20241119	194600	52187955	1262	1262	1262	1262	0
73	20241119	194500	52187955	1262	1262	1262	1262	0
74	20241119	194400	52187955	1262	1262	1262	1262	0
75	20241119	194300	52187955	1262	1262	1262	1262	0
76	20241119	194200	52187955	1262	1262	1262	1262	0
77	20241119	194100	52187955	1262	1262	1262	1262	0
78	20241119	194000	52187955	1262	1262	1262	1262	0
79	20241119	193900	52187955	1262	1262	1262	1262	0
80	20241119	193800	52187955	1262	1262	1262	1262	0
81	20241119	193700	52187955	1262	1262	1262	1262	0
82	20241119	193600	52187955	1262	1262	1262	1262	0
83	20241119	193500	52187955	1262	1262	1262	1262	0
84	20241119	193400	52187955	1262	1262	1262	1262	0
85	20241119	193300	52187955	1262	1262	1262	1262	0
86	20241119	193200	52187955	1262	1262	1262	1262	0
87	20241119	193100	52187955	1262	1262	1262	1262	0
88	20241119	193000	52187955	1262	1262	1262	1262	0
89	20241119	192900	52187955	1262	1262	1262	1262	0
90	20241119	192800	52187955	1262	1262	1262	1262	0
91	20241119	192700	52187955	1262	1262	1262	1262	0
92	20241119	192600	52187955	1262	1262	1262	1262	158
93	20241119	192500	52187955	1262	1262	1262	1262	0
94	20241119	192400	52187955	1262	1262	1262	1262	0
95	20241119	192300	52187955	1262	1262	1262	1262	0
96	20241119	192200	52187955	1262	1262	1262	1262	0
97	20241119	192100	52187955	1262	1262	1262	1262	0
98	20241119	192000	52187955	1262	1262	1262	1262	0
99	20241119	191900	52187955	1262	1262	1262	1262	0
100	20241119	191800	52187955	1262	1262	1262	1262	0
101	20241119	191700	52187955	1262	1262	1262	1262	0
102	20241119	191600	52187955	1262	1262	1262	1262	0
103	20241119	191500	52187955	1262	1262	1262	1262	0
104	20241119	191400	52187955	1262	1262	1262	1262	0
105	20241119	191300	52187955	1262	1262	1262	1262	0
106	20241119	191200	52187955	1262	1262	1262	1262	0
107	20241119	191100	52187955	1262	1262	1262	1262	0
108	20241119	191000	52187955	1262	1262	1262	1262	0
109	20241119	190900	52187955	1262	1262	1262	1262	0
110	20241119	190800	52187955	1262	1262	1262	1262	0
111	20241119	190700	52187955	1262	1262	1262	1262	0
112	20241119	190600	52187955	1262	1262	1262	1262	0
113	20241119	190500	52187955	1262	1262	1262	1262	0
114	20241119	190400	52187955	1262	1262	1262	1262	0
115	20241119	190300	52187955	1262	1262	1262	1262	0
116	20241119	190200	52187955	1262	1262	1262	1262	0
117	20241119	190100	52187955	1262	1262	1262	1262	0
118	20241119	190000	52187955	1262	1262	1262	1262	0
119	20241119	185900	52187955	1262	1262	1262	1262	0
120	20241119	185800	52187955	1262	1262	1262	1262	0
121	20241119	185700	52187955	1262	1262	1262	1262	0
122	20241119	185600	52187955	1262	1262	1262	1262	158
123	20241119	185500	52187955	1262	1262	1262	1262	0
124	20241119	185400	52187955	1262	1262	1262	1262	0
125	20241119	185300	52187955	1262	1262	1262	1262	0
126	20241119	185200	52187955	1262	1262	1262	1262	0
127	20241119	185100	52187955	1262	1262	1262	1262	0
128	20241119	185000	52187955	1262	1262	1262	1262	0
129	20241119	184900	52187955	1262	1262	1262	1262	0
130	20241119	184800	52187955	1262	1262	1262	1262	0
131	20241119	184700	52187955	1262	1262	1262	1262	0
132	20241119	184600	52187955	1262	1262	1262	1262	0
133	20241119	184500	52187955	1262	1262	1262	1262	0
134	20241119	184400	52187955	1262	1262	1262	1262	0
135	20241119	184300	52187955	1262	1262	1262	1262	0
136	20241119	184200	52187955	1262	1262	1262	1262	0
137	20241119	184100	52187955	1262	1262	1262	1262	0
138	20241119	184000	52187955	1262	1262	1262	1262	0
139	20241119	183900	52187955	1262	1262	1262	1262	0
140	20241119	183800	52187955	1262	1262	1262	1262	0
141	20241119	183700	52187955	1262	1262	1262	1262	0
142	20241119	183600	52187955	1262	1262	1262	1262	0
143	20241119	183500	52187955	1262	1262	1262	1262	0
144	20241119	183400	52187955	1262	1262	1262	1262	0
145	20241119	183300	52187955	1262	1262	1262	1262	0
146	20241119	183200	52187955	1262	1262	1262	1262	0
147	20241119	183100	52187955	1262	1262	1262	1262	0
148	20241119	183000	52187955	1262	1262	1262	1262	0
149	20241119	182900	52187955	1262	1262	1262	1262	0
150	20241119	182800	52187955	1262	1262	1262	1262	0
151	20241119	182700	52187955	1262	1262	1262	1262	0
152	20241119	182600	52187955	1262	1262	1262	1262	158
153	20241119	182500	52187955	1262	1262	1262	1262	0
154	20241119	182400	52187955	1262	1262	1262	1262	0
155	20241119	182300	52187955	1262	1262	1262	1262	0
156	20241119	182200	52187955	1262	1262	1262	1262	0
157	20241119	182100	52187955	1262	1262	1262	1262	0
158	20241119	182000	52187955	1262	1262	1262	1262	0
159	20241119	181900	52187955	1262	1262	1262	1262	0
160	20241119	181800	52187955	1262	1262	1262	1262	0
161	20241119	181700	52187955	1262	1262	1262	1262	0
162	20241119	181600	52187955	1262	1262	1262	1262	0
163	20241119	181500	52187955	1262	1262	1262	1262	0
164	20241119	181400	52187955	1262	1262	1262	1262	0
165	20241119	181300	52187955	1262	1262	1262	1262	0
166	20241119	181200	52187955	1262	1262	1262	1262	0
167	20241119	181100	52187955	1262	1262	1262	1262	0
168	20241119	181000	52187955	1262	1262	1262	1262	0
169	20241119	180900	52187955	1262	1262	1262	1262	0
170	20241119	180800	52187955	1262	1262	1262	1262	0
171	20241119	180700	52187955	1262	1262	1262	1262	0
172	20241119	180600	52187955	1262	1262	1262	1262	0
173	20241119	180500	52187955	1262	1262	1262	1262	0
174	20241119	180400	52187955	1262	1262	1262	1262	0
175	20241119	180300	52187955	1262	1262	1262	1262	0
176	20241119	180200	52187955	1262	1262	1262	1262	0
177	20241119	180100	52187955	1262	1262	1262	1262	0
178	20241119	180000	52187955	1262	1262	1262	1262	0
179	20241119	175900	52187955	1262	1262	1262	1262	0
180	20241119	175800	52187955	1262	1262	1262	1262	0
181	20241119	175700	52187955	1262	1262	1262	1262	0
182	20241119	175600	52187955	1262	1262	1262	1262	158
183	20241119	175500	52187955	1262	1262	1262	1262	0
184	20241119	175400	52187955	1262	1262	1262	1262	0
185	20241119	175300	52187955	1262	1262	1262	1262	0
186	20241119	175200	52187955	1262	1262	1262	1262	0
187	20241119	175100	52187955	1262	1262	1262	1262	0
188	20241119	175000	52187955	1262	1262	1262	1262	0
189	20241119	174900	52187955	1262	1262	1262	1262	0
190	20241119	174800	52187955	1262	1262	1262	1262	0
191	20241119	174700	52187955	1262	1262	1262	1262	0
192	20241119	174600	52187955	1262	1262	1262	1262	0
193	20241119	174500	52187955	1262	1262	1262	1262	0
194	20241119	174400	52187955	1262	1262	1262	1262	0
195	20241119	174300	52187955	1262	1262	1262	1262	0
196	20241119	174200	52187955	1262	1262	1262	1262	0
197	20241119	174100	52187955	1262	1262	1262	1262	0
198	20241119	174000	52187955	1262	1262	1262	1262	0
199	20241119	173900	52187955	1262	1262	1262	1262	0
200	20241119	173800	52187955	1262	1262	1262	1262	0
201	20241119	173700	52187955	1262	1262	1262	1262	0
202	20241119	173600	52187955	1262	1262	1262	1262	0
203	20241119	173500	52187955	1262	1262	1262	1262	0
204	20241119	173400	52187955	1262	1262	1262	1262	0
205	20241119	173300	52187955	1262	1262	1262	1262	0
206	20241119	173200	52187955	1262	1262	1262	1262	0
207	20241119	173100	52187955	1262	1262	1262	1262	0
208	20241119	173000	52187955	1262	1262	1262	1262	0
209	20241119	172900	52187955	1262	1262	1262	1262	0
210	20241119	172800	52187955	1262	1262	1262	1262	0
211	20241119	172700	52187955	1262	1262	1262	1262	0
212	20241119	172600	52187955	1262	1262	1262	1262	158
213	20241119	172500	52187955	1262	1262	1262	1262	0
214	20241119	172400	52187955	1262	1262	1262	1262	0
215	20241119	172300	52187955	1262	1262	1262	1262	0
216	20241119	172200	52187955	1262	1262	1262	1262	0
217	20241119	172100	52187955	1262	1262	1262	1262	0
218	20241119	172000	52187955	1262	1262	1262	1262	0
219	20241119	171900	52187955	1262	1262	1262	1262	0
220	20241119	171800	52187955	1262	1262	1262	1262	0
221	20241119	171700	52187955	1262	1262	1262	1262	0
222	20241119	171600	52187955	1262	1262	1262	1262	0
223	20241119	171500	52187955	1262	1262	1262	1262	0
224	20241119	171400	52187955	1262	1262	1262	1262	0
225	20241119	171300	52187955	1262	1262	1262	1262	0
226	20241119	171200	52187955	1262	1262	1262	1262	0
227	20241119	171100	52187955	1262	1262	1262	1262	0
228	20241119	171000	52187955	1262	1262	1262	1262	0
229	20241119	170900	52187955	1262	1262	1262	1262	0
230	20241119	170800	52187955	1262	1262	1262	1262	0
231	20241119	170700	52187955	1262	1262	1262	1262	0
232	20241119	170600	52187955	1262	1262	1262	1262	0
233	20241119	170500	52187955	1262	1262	1262	1262	0
234	20241119	170400	52187955	1262	1262	1262	1262	0
235	20241119	170300	52187955	1262	1262	1262	1262	0
236	20241119	170200	52187955	1262	1262	1262	1262	0
237	20241119	170100	52187955	1262	1262	1262	1262	0
238	20241119	170000	52187955	1262	1262	1262	1262	0
239	20241119	165900	52187955	1262	1262	1262	1262	0
240	20241119	165800	52187955	1262	1262	1262	1262	0
241	20241119	165700	52187955	1262	1262	1262	1262	0
242	20241119	165600	52187955	1262	1262	1262	1262	158
243	20241119	165500	52187955	1262	1262	1262	1262	0
244	20241119	165400	52187955	1262	1262	1262	1262	0
245	20241119	165300	52187955	1262	1262	1262	1262	0
246	20241119	165200	52187955	1262	1262	1262	1262	0
247	20241119	165100	52187955	1262	1262	1262	1262	0
248	20241119	165000	52187955	1262	1262	1262	1262	0
249	20241119	164900	52187955	1262	1262	1262	1262	0
250	20241119	164800	52187955	1262	1262	1262	1262	0
251	20241119	164700	52187955	1262	1262	1262	1262	0
252	20241119	164600	52187955	1262	1262	1262	1262	0
253	20241119	164500	52187955	1262	1262	1262	1262	0
254	20241119	164400	52187955	1262	1262	1262	1262	0
255	20241119	164300	52187955	1262	1262	1262	1262	0
256	20241119	164200	52187955	1262	1262	1262	1262	0
257	20241119	164100	52187955	1262	1262	1262	1262	0
258	20241119	164000	52187955	1262	1262	1262	1262	0
259	20241119	163900	52187955	1262	1262	1262	1262	0
260	20241119	163800	52187955	1262	1262	1262	1262	0
261	20241119	163700	52187955	1262	1262	1262	1262	0
262	20241119	163600	52187955	1262	1262	1262	1262	0
263	20241119	163500	52187955	1262	1262	1262	1262	0
264	20241119	163400	52187955	1262	1262	1262	1262	0
265	20241119	163300	52187955	1262	1262	1262	1262	0
266	20241119	163200	52187955	1262	1262	1262	1262	0
267	20241119	163100	52187955	1262	1262	1262	1262	0
268	20241119	163000	52187955	1262	1262	1262	1262	0
269	20241119	162900	52187955	1262	1262	1262	1262	0
270	20241119	162800	52187955	1262	1262	1262	1262	0
271	20241119	162700	52187955	1262	1262	1262	1262	0
272	20241119	162600	52187955	1262	1262	1262	1262	158
273	20241119	162500	52187955	1262	1262	1262	1262	0
274	20241119	162400	52187955	1262	1262	1262	1262	0
275	20241119	162300	52187955	1262	1262	1262	1262	0
276	20241119	162200	52187955	1262	1262	1262	1262	0
277	20241119	162100	52187955	1262	1262	1262	1262	0
278	20241119	162000	52187955	1262	1262	1262	1262	0
279	20241119	161900	52187955	1262	1262	1262	1262	0
280	20241119	161800	52187955	1262	1262	1262	1262	0
281	20241119	161700	52187955	1262	1262	1262	1262	0
282	20241119	161600	52187955	1262	1262	1262	1262	0
283	20241119	161500	52187955	1262	1262	1262	1262	0
284	20241119	161400	52187955	1262	1262	1262	1262	0
285	20241119	161300	52187955	1262	1262	1262	1262	0
286	20241119	161200	52187955	1262	1262	1262	1262	0
287	20241119	161100	52187955	1262	1262	1262	1262	0
288	20241119	161000	52187955	1262	1262	1262	1262	0
289	20241119	160900	52187955	1262	1262	1262	1262	0
290	20241119	160800	52187955	1262	1262	1262	1262	0
291	20241119	160700	52187955	1262	1262	1262	1262	0
292	20241119	160600	52187955	1262	1262	1262	1262	0
293	20241119	160500	52187955	1262	1262	1262	1262	0
294	20241119	160400	52187955	1262	1262	1262	1262	0
295	20241119	160300	52187955	1262	1262	1262	1262	0
296	20241119	160200	52187955	1262	1262	1262	1262	0
297	20241119	160100	52187955	1262	1262	1262	1262	0
298	20241119	160000	52187955	1262	1262	1262	1262	0
299	20241119	155900	52187955	1262	1262	1262	1262	0
300	20241119	155800	52187955	1262	1262	1262	1262	0
301	20241119	155700	52187955	1262	1262	1262	1262	0
302	20241119	155600	52187955	1262	1262	1262	1262	158
303	20241119	155500	52187955	1262	1262	1262	1262	0
304	20241119	155400	52187955	1262	1262	1262	1262	0
305	20241119	155300	52187955	1262	1262	1262	1262	0
306	20241119	155200	52187955	1262	1262	1262	1262	0
307	20241119	155100	52187955	1262	1262	1262	1262	0
308	20241119	155000	52187955	1262	1262	1262	1262	0
309	20241119	154900	52187955	1262	1262	1262	1262	0
310	20241119	154800	52187955	1262	1262	1262	1262	0
311	20241119	154700	52187955	1262	1262	1262	1262	0
312	20241119	154600	52187955	1262	1262	1262	1262	0
313	20241119	154500	52187955	1262	1262	1262	1262	0
314	20241119	154400	52187955	1262	1262	1262	1262	0
315	20241119	154300	52187955	1262	1262	1262	1262	0
316	20241119	154200	52187955	1262	1262	1262	1262	0
317	20241119	154100	52187955	1262	1262	1262	1262	0
318	20241119	154000	52187955	1262	1262	1262	1262	0
319	20241119	153900	52187955	1262	1262	1262	1262	0
320	20241119	153800	52187955	1262	1262	1262	1262	0
321	20241119	153700	52187955	1262	1262	1262	1262	0
322	20241119	153600	52187955	1262	1262	1262	1262	0
323	20241119	153500	52187955	1262	1262	1262	1262	0
324	20241119	153400	52187955	1262	1262	1262	1262	0
325	20241119	153300	52187955	1262	1262	1262	1262	0
326	20241119	153200	52187955	1262	1262	1262	1262	0
327	20241119	153100	52187955	1262	1262	1262	1262	0
328	20241119	153000	52187955	1262	1262	1262	1262	158
329	20241119	152900	51988559	1262	1262	1262	1262	0
330	20241119	152800	51988559	1262	1262	1262	1262	0
331	20241119	152700	51988559	1262	1262	1262	1262	0
332	20241119	152600	51988559	1262	1262	1262	1262	0
333	20241119	152500	51988559	1262	1262	1262	1262	0
334	20241119	152400	51988559	1262	1262	1262	1262	0
335	20241119	152300	51988559	1262	1262	1262	1262	0
336	20241119	152200	51988559	1262	1262	1262	1262	0
337	20241119	152100	51988559	1262	1262	1262	1262	0
338	20241119	152000	51988559	1262	1262	1262	1262	0
339	20241119	151900	51988559	1262	1262	1262	1262	0
340	20241119	151800	51988559	1262	1260	1262	1255	81
341	20241119	151700	51886863	1262	1262	1262	1262	0
342	20241119	151600	51886863	1262	1262	1262	1262	0
343	20241119	151500	51886863	1262	1262	1262	1262	0
344	20241119	151400	51886863	1262	1262	1262	1262	0
345	20241119	151300	51886863	1262	1262	1262	1262	0
346	20241119	151200	51886863	1262	1262	1262	1262	0
347	20241119	151100	51886863	1262	1262	1262	1262	20
348	20241119	151000	51861623	1262	1262	1262	1262	0
349	20241119	150900	51861623	1262	1262	1262	1262	0
350	20241119	150800	51861623	1262	1262	1262	1262	0
351	20241119	150700	51861623	1262	1262	1262	1262	0
352	20241119	150600	51861623	1262	1262	1262	1262	0
353	20241119	150500	51861623	1262	1262	1262	1262	0
354	20241119	150400	51861623	1262	1262	1262	1262	0
355	20241119	150300	51861623	1262	1262	1262	1262	4
356	20241119	150200	51856575	1262	1262	1262	1262	0
357	20241119	150100	51856575	1262	1262	1262	1262	0
358	20241119	150000	51856575	1262	1262	1262	1262	0
359	20241119	145900	51856575	1262	1262	1262	1262	0
360	20241119	145800	51856575	1262	1262	1262	1262	0
361	20241119	145700	51856575	1262	1262	1262	1262	0
362	20241119	145600	51856575	1262	1262	1262	1262	0
363	20241119	145500	51856575	1262	1262	1262	1262	0
364	20241119	145400	51856575	1262	1262	1262	1262	0
365	20241119	145300	51856575	1262	1262	1262	1262	0
366	20241119	145200	51856575	1262	1262	1262	1262	0
367	20241119	145100	51856575	1262	1262	1262	1262	0
368	20241119	145000	51856575	1262	1262	1262	1262	0
369	20241119	144900	51856575	1262	1262	1262	1262	0
370	20241119	144800	51856575	1262	1262	1262	1262	0
371	20241119	144700	51856575	1262	1262	1262	1262	0
372	20241119	144600	51856575	1262	1262	1262	1262	0
373	20241119	144500	51856575	1262	1262	1262	1262	0
374	20241119	144400	51856575	1262	1262	1262	1262	0
375	20241119	144300	51856575	1262	1262	1262	1262	0
376	20241119	144200	51856575	1262	1262	1262	1262	0
377	20241119	144100	51856575	1262	1262	1262	1262	0
378	20241119	144000	51856575	1262	1262	1262	1262	0
379	20241119	143900	51856575	1262	1262	1262	1262	0
380	20241119	143800	51856575	1262	1262	1262	1262	0
381	20241119	143700	51856575	1262	1262	1262	1262	0
382	20241119	143600	51856575	1262	1262	1262	1262	0
383	20241119	143500	51856575	1262	1262	1262	1262	0
384	20241119	143400	51856575	1262	1262	1262	1262	0
385	20241119	143300	51856575	1262	1262	1262	1262	0
386	20241119	143200	51856575	1262	1262	1262	1262	0
387	20241119	143100	51856575	1262	1262	1262	1262	0
388	20241119	143000	51856575	1262	1262	1262	1262	0
389	20241119	142900	51856575	1262	1262	1262	1262	0
390	20241119	142800	51856575	1262	1262	1262	1262	0
391	20241119	142700	51856575	1262	1262	1262	1262	0
392	20241119	142600	51856575	1262	1262	1262	1262	0
393	20241119	142500	51856575	1262	1262	1262	1262	0
394	20241119	142400	51856575	1262	1262	1262	1262	2
395	20241119	142300	51854051	1262	1262	1262	1262	0
396	20241119	142200	51854051	1262	1262	1262	1262	0
397	20241119	142100	51854051	1262	1262	1262	1262	0
398	20241119	142000	51854051	1262	1262	1262	1262	0
399	20241119	141900	51854051	1262	1262	1262	1262	0
400	20241119	141800	51854051	1262	1262	1262	1262	2
401	20241119	141700	51851527	1262	1262	1262	1262	0
402	20241119	141600	51851527	1262	1262	1262	1262	1
403	20241119	141500	51850265	1262	1262	1262	1262	0
404	20241119	141400	51850265	1262	1262	1262	1262	0
405	20241119	141300	51850265	1262	1262	1262	1262	0
406	20241119	141200	51850265	1262	1262	1262	1262	2
407	20241119	141100	51847741	1262	1262	1262	1262	0
408	20241119	141000	51847741	1262	1262	1262	1262	0
409	20241119	140900	51847741	1262	1262	1262	1262	0
410	20241119	140800	51847741	1262	1262	1262	1262	0
411	20241119	140700	51847741	1262	1262	1262	1262	0
412	20241119	140600	51847741	1262	1262	1262	1262	1
413	20241119	140500	51846479	1262	1262	1262	1262	1
414	20241119	140400	51845217	1260	1260	1260	1260	0
415	20241119	140300	51845217	1260	1260	1261	1260	151
416	20241119	140200	51654830	1261	1261	1261	1261	0
417	20241119	140100	51654830	1261	1261	1261	1261	0
418	20241119	140000	51654830	1261	1261	1261	1261	1
419	20241119	135900	51653569	1261	1261	1261	1261	0
420	20241119	135800	51653569	1261	1261	1261	1261	0
421	20241119	135700	51653569	1261	1261	1261	1261	0
422	20241119	135600	51653569	1261	1261	1261	1261	0
423	20241119	135500	51653569	1261	1261	1261	1261	0
424	20241119	135400	51653569	1261	1261	1261	1261	2
425	20241119	135300	51651047	1260	1260	1261	1260	34
426	20241119	135200	51608188	1261	1261	1261	1261	0
427	20241119	135100	51608188	1261	1261	1261	1261	1
428	20241119	135000	51606927	1260	1260	1260	1260	5
429	20241119	134900	51600627	1260	1260	1260	1260	60
430	20241119	134800	51525027	1260	1260	1260	1260	1
431	20241119	134700	51523767	1260	1260	1260	1260	0
432	20241119	134600	51523767	1260	1260	1260	1260	0
433	20241119	134500	51523767	1260	1260	1260	1260	0
434	20241119	134400	51523767	1260	1260	1260	1260	0
435	20241119	134300	51523767	1260	1260	1260	1260	1
436	20241119	134200	51522507	1260	1260	1260	1260	1
437	20241119	134100	51521247	1260	1260	1260	1260	0
438	20241119	134000	51521247	1260	1260	1260	1260	1
439	20241119	133900	51519987	1260	1260	1260	1260	0
440	20241119	133800	51519987	1260	1260	1260	1260	0
441	20241119	133700	51519987	1260	1260	1260	1260	0
442	20241119	133600	51519987	1260	1260	1260	1260	1
443	20241119	133500	51518727	1260	1260	1260	1260	0
444	20241119	133400	51518727	1260	1260	1260	1260	0
445	20241119	133300	51518727	1260	1260	1260	1260	0
446	20241119	133200	51518727	1260	1260	1260	1260	1
447	20241119	133100	51517467	1260	1260	1260	1260	0
448	20241119	133000	51517467	1260	1260	1260	1260	1
449	20241119	132900	51516207	1260	1260	1260	1260	0
450	20241119	132800	51516207	1260	1260	1260	1260	0
451	20241119	132700	51516207	1260	1260	1260	1260	0
452	20241119	132600	51516207	1260	1260	1260	1260	0
453	20241119	132500	51516207	1260	1260	1260	1260	0
454	20241119	132400	51516207	1260	1260	1260	1260	1
455	20241119	132300	51514947	1260	1260	1260	1260	0
456	20241119	132200	51514947	1260	1260	1260	1260	0
457	20241119	132100	51514947	1260	1260	1260	1260	0
458	20241119	132000	51514947	1260	1260	1260	1260	0
459	20241119	131900	51514947	1260	1260	1260	1260	0
460	20241119	131800	51514947	1260	1260	1260	1260	1
461	20241119	131700	51513687	1261	1261	1261	1261	0
462	20241119	131600	51513687	1261	1261	1261	1261	0
463	20241119	131500	51513687	1261	1261	1261	1261	0
464	20241119	131400	51513687	1261	1261	1261	1261	0
465	20241119	131300	51513687	1261	1261	1261	1261	10
466	20241119	131200	51501077	1261	1261	1261	1261	1
467	20241119	131100	51499816	1261	1261	1261	1261	0
468	20241119	131000	51499816	1261	1261	1261	1261	0
469	20241119	130900	51499816	1261	1261	1261	1261	0
470	20241119	130800	51499816	1261	1261	1261	1261	0
471	20241119	130700	51499816	1261	1261	1261	1261	0
472	20241119	130600	51499816	1261	1261	1261	1261	1
473	20241119	130500	51498555	1261	1261	1261	1261	0
474	20241119	130400	51498555	1261	1261	1261	1261	0
475	20241119	130300	51498555	1261	1261	1261	1261	3
476	20241119	130200	51494772	1262	1262	1262	1262	2
477	20241119	130100	51492248	1262	1261	1262	1261	10
478	20241119	130000	51479637	1260	1257	1263	1257	2454
479	20241119	125900	48393340	1256	1251	1256	1251	2102
480	20241119	125800	45756162	1251	1251	1251	1251	0
481	20241119	125700	45756162	1251	1251	1251	1251	0
482	20241119	125600	45756162	1251	1251	1251	1251	0
483	20241119	125500	45756162	1251	1251	1251	1251	0
484	20241119	125400	45756162	1251	1251	1251	1251	1
485	20241119	125300	45754911	1251	1251	1251	1251	0
486	20241119	125200	45754911	1251	1251	1251	1251	0
487	20241119	125100	45754911	1251	1251	1251	1251	0
488	20241119	125000	45754911	1251	1251	1251	1251	0
489	20241119	124900	45754911	1251	1251	1251	1251	0
490	20241119	124800	45754911	1251	1251	1251	1251	1
491	20241119	124700	45753660	1251	1251	1251	1251	0
492	20241119	124600	45753660	1251	1251	1251	1251	0
493	20241119	124500	45753660	1251	1251	1251	1251	0
494	20241119	124400	45753660	1251	1251	1251	1251	0
495	20241119	124300	45753660	1251	1251	1251	1251	0
496	20241119	124200	45753660	1251	1251	1251	1251	6
497	20241119	124100	45746154	1251	1251	1251	1251	0
498	20241119	124000	45746154	1251	1251	1251	1251	0
499	20241119	123900	45746154	1251	1251	1251	1251	0
500	20241119	123800	45746154	1251	1251	1251	1251	0
501	20241119	123700	45746154	1251	1250	1251	1250	240
502	20241119	123600	45446054	1250	1250	1250	1250	1
503	20241119	123500	45444804	1250	1250	1250	1250	0
504	20241119	123400	45444804	1250	1250	1250	1250	0
505	20241119	123300	45444804	1250	1250	1250	1250	0
506	20241119	123200	45444804	1250	1250	1250	1250	0
507	20241119	123100	45444804	1250	1250	1250	1250	0
508	20241119	123000	45444804	1250	1250	1250	1250	1
509	20241119	122900	45443554	1250	1250	1250	1250	0
510	20241119	122800	45443554	1250	1250	1250	1250	0
511	20241119	122700	45443554	1250	1250	1250	1250	0
512	20241119	122600	45443554	1250	1250	1250	1250	0
513	20241119	122500	45443554	1250	1250	1250	1250	0
514	20241119	122400	45443554	1250	1250	1250	1250	1
515	20241119	122300	45442304	1250	1250	1250	1250	0
516	20241119	122200	45442304	1250	1250	1250	1250	3
517	20241119	122100	45438554	1250	1250	1250	1250	0
518	20241119	122000	45438554	1250	1250	1250	1250	0
519	20241119	121900	45438554	1250	1250	1250	1250	0
520	20241119	121800	45438554	1250	1250	1250	1250	1
521	20241119	121700	45437304	1251	1251	1251	1251	0
522	20241119	121600	45437304	1251	1251	1251	1251	0
523	20241119	121500	45437304	1251	1251	1251	1251	0
524	20241119	121400	45437304	1251	1251	1251	1251	0
525	20241119	121300	45437304	1251	1251	1251	1251	1
526	20241119	121200	45436053	1250	1249	1250	1249	1501
527	20241119	121100	43560101	1249	1249	1249	1249	0
528	20241119	121000	43560101	1249	1249	1249	1249	0
529	20241119	120900	43560101	1249	1249	1249	1249	0
530	20241119	120800	43560101	1249	1249	1249	1249	0
531	20241119	120700	43560101	1249	1249	1249	1249	0
532	20241119	120600	43560101	1249	1249	1249	1249	2
533	20241119	120500	43557603	1245	1245	1245	1245	0
534	20241119	120400	43557603	1245	1245	1245	1245	81
535	20241119	120300	43456758	1245	1245	1245	1245	0
536	20241119	120200	43456758	1245	1245	1245	1245	0
537	20241119	120100	43456758	1245	1243	1245	1239	362
538	20241119	120000	43008037	1245	1245	1245	1245	1
539	20241119	115900	43006792	1245	1245	1245	1245	0
540	20241119	115800	43006792	1245	1245	1245	1245	0
541	20241119	115700	43006792	1245	1245	1245	1245	0
542	20241119	115600	43006792	1245	1245	1245	1245	0
543	20241119	115500	43006792	1245	1245	1245	1245	0
544	20241119	115400	43006792	1245	1245	1245	1245	1
545	20241119	115300	43005547	1245	1245	1245	1245	0
546	20241119	115200	43005547	1245	1245	1245	1245	0
547	20241119	115100	43005547	1245	1245	1245	1245	0
548	20241119	115000	43005547	1245	1245	1245	1245	0
549	20241119	114900	43005547	1245	1245	1245	1245	80
550	20241119	114800	42905947	1250	1250	1250	1250	1
551	20241119	114700	42904697	1250	1250	1250	1250	1
552	20241119	114600	42903447	1250	1250	1250	1250	1
553	20241119	114500	42902197	1250	1250	1250	1250	0
554	20241119	114400	42902197	1250	1247	1250	1247	641
555	20241119	114300	42102777	1247	1247	1247	1247	0
556	20241119	114200	42102777	1247	1247	1247	1247	1
557	20241119	114100	42101530	1247	1247	1247	1247	0
558	20241119	114000	42101530	1247	1247	1247	1247	0
559	20241119	113900	42101530	1247	1247	1247	1247	0
560	20241119	113800	42101530	1247	1247	1247	1247	0
561	20241119	113700	42101530	1247	1247	1247	1247	0
562	20241119	113600	42101530	1247	1247	1247	1247	1
563	20241119	113500	42100283	1247	1247	1247	1247	0
564	20241119	113400	42100283	1247	1247	1247	1247	0
565	20241119	113300	42100283	1247	1247	1247	1247	0
566	20241119	113200	42100283	1247	1247	1247	1247	0
567	20241119	113100	42100283	1247	1247	1247	1247	1
568	20241119	113000	42099036	1247	1247	1247	1247	0
569	20241119	112900	42099036	1247	1247	1247	1247	0
570	20241119	112800	42099036	1247	1247	1247	1247	0
571	20241119	112700	42099036	1247	1247	1247	1247	0
572	20241119	112600	42099036	1247	1247	1247	1247	0
573	20241119	112500	42099036	1247	1247	1247	1247	0
574	20241119	112400	42099036	1247	1247	1247	1247	0
575	20241119	112300	42099036	1247	1247	1247	1247	0
576	20241119	112200	42099036	1247	1247	1247	1247	1
577	20241119	112100	42097789	1241	1241	1241	1241	0
578	20241119	112000	42097789	1241	1241	1241	1241	1000
579	20241119	111900	40856789	1247	1247	1247	1247	0
580	20241119	111800	40856789	1247	1247	1247	1247	2
581	20241119	111700	40854295	1247	1247	1247	1247	0
582	20241119	111600	40854295	1247	1247	1247	1247	0
583	20241119	111500	40854295	1247	1247	1247	1247	0
584	20241119	111400	40854295	1247	1247	1247	1247	0
585	20241119	111300	40854295	1247	1247	1247	1247	0
586	20241119	111200	40854295	1247	1247	1247	1247	0
587	20241119	111100	40854295	1247	1247	1247	1247	0
588	20241119	111000	40854295	1247	1247	1247	1247	0
589	20241119	110900	40854295	1247	1247	1247	1247	0
590	20241119	110800	40854295	1247	1247	1247	1247	1
591	20241119	110700	40853048	1249	1249	1249	1249	0
592	20241119	110600	40853048	1249	1249	1249	1249	0
593	20241119	110500	40853048	1249	1249	1249	1249	0
594	20241119	110400	40853048	1249	1249	1249	1249	0
595	20241119	110300	40853048	1249	1249	1249	1249	0
596	20241119	110200	40853048	1249	1249	1249	1249	10
597	20241119	110100	40840558	1250	1250	1250	1250	0
598	20241119	110000	40840558	1250	1250	1250	1250	0
599	20241119	105900	40840558	1250	1250	1250	1250	0
600	20241119	105800	40840558	1250	1250	1250	1250	1
601	20241119	105700	40839308	1237	1238	1238	1237	348
602	20241119	105600	40408786	1244	1244	1244	1244	1261
603	20241119	105500	38840102	1244	1244	1244	1244	0
604	20241119	105400	38840102	1244	1244	1244	1244	239
605	20241119	105300	38542786	1244	1244	1244	1244	0
606	20241119	105200	38542786	1244	1244	1244	1244	0
607	20241119	105100	38542786	1244	1244	1244	1244	0
608	20241119	105000	38542786	1244	1244	1244	1244	1
609	20241119	104900	38541542	1237	1237	1237	1237	0
610	20241119	104800	38541542	1237	1237	1237	1237	0
611	20241119	104700	38541542	1237	1237	1237	1237	0
612	20241119	104600	38541542	1237	1239	1239	1237	1640
613	20241119	104500	36511764	1240	1240	1240	1240	0
614	20241119	104400	36511764	1240	1245	1245	1240	2001
615	20241119	104300	34030312	1240	1240	1240	1240	0
616	20241119	104200	34030312	1240	1240	1240	1240	0
617	20241119	104100	34030312	1240	1240	1240	1240	0
618	20241119	104000	34030312	1240	1240	1240	1240	21
619	20241119	103900	34004272	1242	1242	1242	1242	0
620	20241119	103800	34004272	1242	1250	1250	1242	6833
621	20241119	103700	25490225	1251	1252	1252	1251	355
622	20241119	103600	25046070	1253	1253	1253	1253	142
623	20241119	103500	24868144	1253	1252	1253	1252	70
624	20241119	103400	24780454	1251	1251	1251	1251	0
625	20241119	103300	24780454	1251	1251	1251	1251	31
626	20241119	103200	24741673	1251	1251	1251	1251	0
627	20241119	103100	24741673	1251	1251	1251	1251	0
628	20241119	103000	24741673	1251	1251	1251	1251	0
629	20241119	102900	24741673	1251	1251	1251	1251	0
630	20241119	102800	24741673	1251	1251	1251	1251	0
631	20241119	102700	24741673	1251	1251	1251	1251	0
632	20241119	102600	24741673	1251	1251	1251	1251	0
633	20241119	102500	24741673	1251	1251	1251	1251	0
634	20241119	102400	24741673	1251	1251	1251	1251	0
635	20241119	102300	24741673	1251	1251	1251	1251	0
636	20241119	102200	24741673	1251	1251	1251	1251	0
637	20241119	102100	24741673	1251	1251	1251	1251	0
638	20241119	102000	24741673	1251	1251	1251	1251	0
639	20241119	101900	24741673	1251	1251	1251	1251	0
640	20241119	101800	24741673	1251	1251	1251	1251	0
641	20241119	101700	24741673	1251	1251	1251	1251	0
642	20241119	101600	24741673	1251	1251	1251	1251	2
643	20241119	101500	24739171	1247	1247	1247	1247	158
644	20241119	101400	24542145	1251	1251	1251	1251	0
645	20241119	101300	24542145	1251	1251	1251	1251	0
646	20241119	101200	24542145	1251	1251	1251	1251	0
647	20241119	101100	24542145	1251	1251	1251	1251	0
648	20241119	101000	24542145	1251	1251	1251	1251	0
649	20241119	100900	24542145	1251	1238	1251	1238	22
650	20241119	100800	24514883	1238	1240	1240	1238	2415
651	20241119	100700	21523327	1254	1244	1254	1241	426
652	20241119	100600	20994144	1255	1254	1255	1254	71
653	20241119	100500	20905109	1250	1250	1250	1250	30
654	20241119	100400	20867609	1254	1253	1254	1251	393
655	20241119	100300	20375949	1256	1256	1256	1256	0
656	20241119	100200	20375949	1256	1256	1256	1256	2
657	20241119	100100	20373437	1256	1256	1256	1256	0
658	20241119	100000	20373437	1256	1256	1256	1256	0
659	20241119	095900	20373437	1256	1256	1256	1256	0
660	20241119	095800	20373437	1256	1256	1256	1256	0
661	20241119	095700	20373437	1256	1256	1256	1256	100
662	20241119	095600	20247837	1256	1256	1256	1256	0
663	20241119	095500	20247837	1256	1256	1256	1256	0
664	20241119	095400	20247837	1256	1256	1256	1256	0
665	20241119	095300	20247837	1256	1256	1256	1256	0
666	20241119	095200	20247837	1256	1256	1256	1256	0
667	20241119	095100	20247837	1256	1256	1256	1256	0
668	20241119	095000	20247837	1256	1256	1256	1256	0
669	20241119	094900	20247837	1256	1256	1256	1256	0
670	20241119	094800	20247837	1256	1256	1256	1256	1
671	20241119	094700	20246581	1250	1250	1250	1250	35
672	20241119	094600	20202831	1256	1256	1256	1256	0
673	20241119	094500	20202831	1256	1256	1256	1256	0
674	20241119	094400	20202831	1256	1256	1256	1256	0
675	20241119	094300	20202831	1256	1256	1256	1256	0
676	20241119	094200	20202831	1256	1256	1256	1250	288
677	20241119	094100	19842687	1256	1256	1256	1256	6
678	20241119	094000	19835151	1256	1256	1256	1256	1
679	20241119	093900	19833895	1256	1256	1256	1256	1
680	20241119	093800	19832639	1249	1249	1249	1249	10
681	20241119	093700	19820149	1256	1256	1256	1256	12
682	20241119	093600	19805077	1256	1256	1256	1256	0
683	20241119	093500	19805077	1256	1256	1256	1256	0
684	20241119	093400	19805077	1256	1256	1256	1256	0
685	20241119	093300	19805077	1256	1256	1256	1256	0
686	20241119	093200	19805077	1256	1256	1256	1256	0
687	20241119	093100	19805077	1256	1256	1256	1256	0
688	20241119	093000	19805077	1256	1256	1256	1256	3
689	20241119	092900	19801309	1256	1256	1256	1256	2
690	20241119	092800	19798797	1256	1256	1256	1256	0
691	20241119	092700	19798797	1256	1256	1256	1256	0
692	20241119	092600	19798797	1256	1256	1256	1256	0
693	20241119	092500	19798797	1256	1256	1256	1256	0
694	20241119	092400	19798797	1256	1256	1256	1256	0
695	20241119	092300	19798797	1256	1256	1256	1256	0
696	20241119	092200	19798797	1256	1256	1256	1256	0
697	20241119	092100	19798797	1256	1256	1256	1256	0
698	20241119	092000	19798797	1256	1256	1256	1256	0
699	20241119	091900	19798797	1256	1256	1256	1256	0
700	20241119	091800	19798797	1256	1256	1256	1256	0
701	20241119	091700	19798797	1256	1256	1256	1256	1
702	20241119	091600	19797541	1238	1240	1240	1238	383
703	20241119	091500	19323147	1257	1257	1257	1257	1
704	20241119	091400	19321890	1250	1250	1250	1250	0
705	20241119	091300	19321890	1250	1250	1250	1250	5
706	20241119	091200	19315640	1258	1258	1258	1258	0
707	20241119	091100	19315640	1258	1258	1258	1258	0
708	20241119	091000	19315640	1258	1258	1258	1258	0
709	20241119	090900	19315640	1258	1258	1258	1258	0
710	20241119	090800	19315640	1258	1258	1258	1258	0
711	20241119	090700	19315640	1258	1258	1258	1258	0
712	20241119	090600	19315640	1258	1258	1258	1258	0
713	20241119	090500	19315640	1258	1258	1258	1258	0
714	20241119	090400	19315640	1258	1258	1258	1258	0
715	20241119	090300	19315640	1258	1258	1258	1258	0
716	20241119	090200	19315640	1258	1257	1258	1257	9862
717	20241119	090100	6918978	1257	1257	1257	1257	0
718	20241119	090000	6918978	1257	1235	1257	1235	5588