KissMeData/418170/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211900	188826026	1837	1837	1837	1837	2872
3	20241119	211800	188826026	1837	1837	1837	1837	0
4	20241119	211700	188826026	1837	1837	1837	1837	0
5	20241119	211600	188826026	1837	1837	1837	1837	0
6	20241119	211500	188826026	1837	1837	1837	1837	0
7	20241119	211400	188826026	1837	1837	1837	1837	0
8	20241119	211300	188826026	1837	1837	1837	1837	0
9	20241119	211200	188826026	1837	1837	1837	1837	0
10	20241119	211100	188826026	1837	1837	1837	1837	0
11	20241119	211000	188826026	1837	1837	1837	1837	0
12	20241119	210900	188826026	1837	1837	1837	1837	0
13	20241119	210800	188826026	1837	1837	1837	1837	0
14	20241119	210700	188826026	1837	1837	1837	1837	0
15	20241119	210600	188826026	1837	1837	1837	1837	0
16	20241119	210500	188826026	1837	1837	1837	1837	0
17	20241119	210400	188826026	1837	1837	1837	1837	0
18	20241119	210300	188826026	1837	1837	1837	1837	0
19	20241119	210200	188826026	1837	1837	1837	1837	0
20	20241119	210100	188826026	1837	1837	1837	1837	0
21	20241119	210000	188826026	1837	1837	1837	1837	0
22	20241119	205900	188826026	1837	1837	1837	1837	0
23	20241119	205800	188826026	1837	1837	1837	1837	0
24	20241119	205700	188826026	1837	1837	1837	1837	0
25	20241119	205600	188826026	1837	1837	1837	1837	0
26	20241119	205500	188826026	1837	1837	1837	1837	0
27	20241119	205400	188826026	1837	1837	1837	1837	0
28	20241119	205300	188826026	1837	1837	1837	1837	0
29	20241119	205200	188826026	1837	1837	1837	1837	0
30	20241119	205100	188826026	1837	1837	1837	1837	0
31	20241119	205000	188826026	1837	1837	1837	1837	0
32	20241119	204900	188826026	1837	1837	1837	1837	2872
33	20241119	204800	188826026	1837	1837	1837	1837	0
34	20241119	204700	188826026	1837	1837	1837	1837	0
35	20241119	204600	188826026	1837	1837	1837	1837	0
36	20241119	204500	188826026	1837	1837	1837	1837	0
37	20241119	204400	188826026	1837	1837	1837	1837	0
38	20241119	204300	188826026	1837	1837	1837	1837	0
39	20241119	204200	188826026	1837	1837	1837	1837	0
40	20241119	204100	188826026	1837	1837	1837	1837	0
41	20241119	204000	188826026	1837	1837	1837	1837	0
42	20241119	203900	188826026	1837	1837	1837	1837	0
43	20241119	203800	188826026	1837	1837	1837	1837	0
44	20241119	203700	188826026	1837	1837	1837	1837	0
45	20241119	203600	188826026	1837	1837	1837	1837	0
46	20241119	203500	188826026	1837	1837	1837	1837	0
47	20241119	203400	188826026	1837	1837	1837	1837	0
48	20241119	203300	188826026	1837	1837	1837	1837	0
49	20241119	203200	188826026	1837	1837	1837	1837	0
50	20241119	203100	188826026	1837	1837	1837	1837	0
51	20241119	203000	188826026	1837	1837	1837	1837	0
52	20241119	202900	188826026	1837	1837	1837	1837	0
53	20241119	202800	188826026	1837	1837	1837	1837	0
54	20241119	202700	188826026	1837	1837	1837	1837	0
55	20241119	202600	188826026	1837	1837	1837	1837	0
56	20241119	202500	188826026	1837	1837	1837	1837	0
57	20241119	202400	188826026	1837	1837	1837	1837	0
58	20241119	202300	188826026	1837	1837	1837	1837	0
59	20241119	202200	188826026	1837	1837	1837	1837	0
60	20241119	202100	188826026	1837	1837	1837	1837	0
61	20241119	202000	188826026	1837	1837	1837	1837	0
62	20241119	201900	188826026	1837	1837	1837	1837	2872
63	20241119	201800	188826026	1837	1837	1837	1837	0
64	20241119	201700	188826026	1837	1837	1837	1837	0
65	20241119	201600	188826026	1837	1837	1837	1837	0
66	20241119	201500	188826026	1837	1837	1837	1837	0
67	20241119	201400	188826026	1837	1837	1837	1837	0
68	20241119	201300	188826026	1837	1837	1837	1837	0
69	20241119	201200	188826026	1837	1837	1837	1837	0
70	20241119	201100	188826026	1837	1837	1837	1837	0
71	20241119	201000	188826026	1837	1837	1837	1837	0
72	20241119	200900	188826026	1837	1837	1837	1837	0
73	20241119	200800	188826026	1837	1837	1837	1837	0
74	20241119	200700	188826026	1837	1837	1837	1837	0
75	20241119	200600	188826026	1837	1837	1837	1837	0
76	20241119	200500	188826026	1837	1837	1837	1837	0
77	20241119	200400	188826026	1837	1837	1837	1837	0
78	20241119	200300	188826026	1837	1837	1837	1837	0
79	20241119	200200	188826026	1837	1837	1837	1837	0
80	20241119	200100	188826026	1837	1837	1837	1837	0
81	20241119	200000	188826026	1837	1837	1837	1837	0
82	20241119	195900	188826026	1837	1837	1837	1837	0
83	20241119	195800	188826026	1837	1837	1837	1837	0
84	20241119	195700	188826026	1837	1837	1837	1837	0
85	20241119	195600	188826026	1837	1837	1837	1837	0
86	20241119	195500	188826026	1837	1837	1837	1837	0
87	20241119	195400	188826026	1837	1837	1837	1837	0
88	20241119	195300	188826026	1837	1837	1837	1837	0
89	20241119	195200	188826026	1837	1837	1837	1837	0
90	20241119	195100	188826026	1837	1837	1837	1837	0
91	20241119	195000	188826026	1837	1837	1837	1837	0
92	20241119	194900	188826026	1837	1837	1837	1837	2872
93	20241119	194800	188826026	1837	1837	1837	1837	0
94	20241119	194700	188826026	1837	1837	1837	1837	0
95	20241119	194600	188826026	1837	1837	1837	1837	0
96	20241119	194500	188826026	1837	1837	1837	1837	0
97	20241119	194400	188826026	1837	1837	1837	1837	0
98	20241119	194300	188826026	1837	1837	1837	1837	0
99	20241119	194200	188826026	1837	1837	1837	1837	0
100	20241119	194100	188826026	1837	1837	1837	1837	0
101	20241119	194000	188826026	1837	1837	1837	1837	0
102	20241119	193900	188826026	1837	1837	1837	1837	0
103	20241119	193800	188826026	1837	1837	1837	1837	0
104	20241119	193700	188826026	1837	1837	1837	1837	0
105	20241119	193600	188826026	1837	1837	1837	1837	0
106	20241119	193500	188826026	1837	1837	1837	1837	0
107	20241119	193400	188826026	1837	1837	1837	1837	0
108	20241119	193300	188826026	1837	1837	1837	1837	0
109	20241119	193200	188826026	1837	1837	1837	1837	0
110	20241119	193100	188826026	1837	1837	1837	1837	0
111	20241119	193000	188826026	1837	1837	1837	1837	0
112	20241119	192900	188826026	1837	1837	1837	1837	0
113	20241119	192800	188826026	1837	1837	1837	1837	0
114	20241119	192700	188826026	1837	1837	1837	1837	0
115	20241119	192600	188826026	1837	1837	1837	1837	0
116	20241119	192500	188826026	1837	1837	1837	1837	0
117	20241119	192400	188826026	1837	1837	1837	1837	0
118	20241119	192300	188826026	1837	1837	1837	1837	0
119	20241119	192200	188826026	1837	1837	1837	1837	0
120	20241119	192100	188826026	1837	1837	1837	1837	0
121	20241119	192000	188826026	1837	1837	1837	1837	0
122	20241119	191900	188826026	1837	1837	1837	1837	2872
123	20241119	191800	188826026	1837	1837	1837	1837	0
124	20241119	191700	188826026	1837	1837	1837	1837	0
125	20241119	191600	188826026	1837	1837	1837	1837	0
126	20241119	191500	188826026	1837	1837	1837	1837	0
127	20241119	191400	188826026	1837	1837	1837	1837	0
128	20241119	191300	188826026	1837	1837	1837	1837	0
129	20241119	191200	188826026	1837	1837	1837	1837	0
130	20241119	191100	188826026	1837	1837	1837	1837	0
131	20241119	191000	188826026	1837	1837	1837	1837	0
132	20241119	190900	188826026	1837	1837	1837	1837	0
133	20241119	190800	188826026	1837	1837	1837	1837	0
134	20241119	190700	188826026	1837	1837	1837	1837	0
135	20241119	190600	188826026	1837	1837	1837	1837	0
136	20241119	190500	188826026	1837	1837	1837	1837	0
137	20241119	190400	188826026	1837	1837	1837	1837	0
138	20241119	190300	188826026	1837	1837	1837	1837	0
139	20241119	190200	188826026	1837	1837	1837	1837	0
140	20241119	190100	188826026	1837	1837	1837	1837	0
141	20241119	190000	188826026	1837	1837	1837	1837	0
142	20241119	185900	188826026	1837	1837	1837	1837	0
143	20241119	185800	188826026	1837	1837	1837	1837	0
144	20241119	185700	188826026	1837	1837	1837	1837	0
145	20241119	185600	188826026	1837	1837	1837	1837	0
146	20241119	185500	188826026	1837	1837	1837	1837	0
147	20241119	185400	188826026	1837	1837	1837	1837	0
148	20241119	185300	188826026	1837	1837	1837	1837	0
149	20241119	185200	188826026	1837	1837	1837	1837	0
150	20241119	185100	188826026	1837	1837	1837	1837	0
151	20241119	185000	188826026	1837	1837	1837	1837	0
152	20241119	184900	188826026	1837	1837	1837	1837	2872
153	20241119	184800	188826026	1837	1837	1837	1837	0
154	20241119	184700	188826026	1837	1837	1837	1837	0
155	20241119	184600	188826026	1837	1837	1837	1837	0
156	20241119	184500	188826026	1837	1837	1837	1837	0
157	20241119	184400	188826026	1837	1837	1837	1837	0
158	20241119	184300	188826026	1837	1837	1837	1837	0
159	20241119	184200	188826026	1837	1837	1837	1837	0
160	20241119	184100	188826026	1837	1837	1837	1837	0
161	20241119	184000	188826026	1837	1837	1837	1837	0
162	20241119	183900	188826026	1837	1837	1837	1837	0
163	20241119	183800	188826026	1837	1837	1837	1837	0
164	20241119	183700	188826026	1837	1837	1837	1837	0
165	20241119	183600	188826026	1837	1837	1837	1837	0
166	20241119	183500	188826026	1837	1837	1837	1837	0
167	20241119	183400	188826026	1837	1837	1837	1837	0
168	20241119	183300	188826026	1837	1837	1837	1837	0
169	20241119	183200	188826026	1837	1837	1837	1837	0
170	20241119	183100	188826026	1837	1837	1837	1837	0
171	20241119	183000	188826026	1837	1837	1837	1837	0
172	20241119	182900	188826026	1837	1837	1837	1837	0
173	20241119	182800	188826026	1837	1837	1837	1837	0
174	20241119	182700	188826026	1837	1837	1837	1837	0
175	20241119	182600	188826026	1837	1837	1837	1837	0
176	20241119	182500	188826026	1837	1837	1837	1837	0
177	20241119	182400	188826026	1837	1837	1837	1837	0
178	20241119	182300	188826026	1837	1837	1837	1837	0
179	20241119	182200	188826026	1837	1837	1837	1837	0
180	20241119	182100	188826026	1837	1837	1837	1837	0
181	20241119	182000	188826026	1837	1837	1837	1837	0
182	20241119	181900	188826026	1837	1837	1837	1837	2872
183	20241119	181800	188826026	1837	1837	1837	1837	0
184	20241119	181700	188826026	1837	1837	1837	1837	0
185	20241119	181600	188826026	1837	1837	1837	1837	0
186	20241119	181500	188826026	1837	1837	1837	1837	0
187	20241119	181400	188826026	1837	1837	1837	1837	0
188	20241119	181300	188826026	1837	1837	1837	1837	0
189	20241119	181200	188826026	1837	1837	1837	1837	0
190	20241119	181100	188826026	1837	1837	1837	1837	0
191	20241119	181000	188826026	1837	1837	1837	1837	0
192	20241119	180900	188826026	1837	1837	1837	1837	0
193	20241119	180800	188826026	1837	1837	1837	1837	0
194	20241119	180700	188826026	1837	1837	1837	1837	0
195	20241119	180600	188826026	1837	1837	1837	1837	0
196	20241119	180500	188826026	1837	1837	1837	1837	0
197	20241119	180400	188826026	1837	1837	1837	1837	0
198	20241119	180300	188826026	1837	1837	1837	1837	0
199	20241119	180200	188826026	1837	1837	1837	1837	0
200	20241119	180100	188826026	1837	1837	1837	1837	0
201	20241119	180000	188826026	1837	1837	1837	1837	0
202	20241119	175900	188826026	1837	1837	1837	1837	0
203	20241119	175800	188826026	1837	1837	1837	1837	0
204	20241119	175700	188826026	1837	1837	1837	1837	0
205	20241119	175600	188826026	1837	1837	1837	1837	0
206	20241119	175500	188826026	1837	1837	1837	1837	0
207	20241119	175400	188826026	1837	1837	1837	1837	0
208	20241119	175300	188826026	1837	1837	1837	1837	0
209	20241119	175200	188826026	1837	1837	1837	1837	0
210	20241119	175100	188826026	1837	1837	1837	1837	0
211	20241119	175000	188826026	1837	1837	1837	1837	0
212	20241119	174900	188826026	1837	1837	1837	1837	2872
213	20241119	174800	188826026	1837	1837	1837	1837	0
214	20241119	174700	188826026	1837	1837	1837	1837	0
215	20241119	174600	188826026	1837	1837	1837	1837	0
216	20241119	174500	188826026	1837	1837	1837	1837	0
217	20241119	174400	188826026	1837	1837	1837	1837	0
218	20241119	174300	188826026	1837	1837	1837	1837	0
219	20241119	174200	188826026	1837	1837	1837	1837	0
220	20241119	174100	188826026	1837	1837	1837	1837	0
221	20241119	174000	188826026	1837	1837	1837	1837	0
222	20241119	173900	188826026	1837	1837	1837	1837	0
223	20241119	173800	188826026	1837	1837	1837	1837	0
224	20241119	173700	188826026	1837	1837	1837	1837	0
225	20241119	173600	188826026	1837	1837	1837	1837	0
226	20241119	173500	188826026	1837	1837	1837	1837	0
227	20241119	173400	188826026	1837	1837	1837	1837	0
228	20241119	173300	188826026	1837	1837	1837	1837	0
229	20241119	173200	188826026	1837	1837	1837	1837	0
230	20241119	173100	188826026	1837	1837	1837	1837	0
231	20241119	173000	188826026	1837	1837	1837	1837	0
232	20241119	172900	188826026	1837	1837	1837	1837	0
233	20241119	172800	188826026	1837	1837	1837	1837	0
234	20241119	172700	188826026	1837	1837	1837	1837	0
235	20241119	172600	188826026	1837	1837	1837	1837	0
236	20241119	172500	188826026	1837	1837	1837	1837	0
237	20241119	172400	188826026	1837	1837	1837	1837	0
238	20241119	172300	188826026	1837	1837	1837	1837	0
239	20241119	172200	188826026	1837	1837	1837	1837	0
240	20241119	172100	188826026	1837	1837	1837	1837	0
241	20241119	172000	188826026	1837	1837	1837	1837	0
242	20241119	171900	188826026	1837	1837	1837	1837	2872
243	20241119	171800	188826026	1837	1837	1837	1837	0
244	20241119	171700	188826026	1837	1837	1837	1837	0
245	20241119	171600	188826026	1837	1837	1837	1837	0
246	20241119	171500	188826026	1837	1837	1837	1837	0
247	20241119	171400	188826026	1837	1837	1837	1837	0
248	20241119	171300	188826026	1837	1837	1837	1837	0
249	20241119	171200	188826026	1837	1837	1837	1837	0
250	20241119	171100	188826026	1837	1837	1837	1837	0
251	20241119	171000	188826026	1837	1837	1837	1837	0
252	20241119	170900	188826026	1837	1837	1837	1837	0
253	20241119	170800	188826026	1837	1837	1837	1837	0
254	20241119	170700	188826026	1837	1837	1837	1837	0
255	20241119	170600	188826026	1837	1837	1837	1837	0
256	20241119	170500	188826026	1837	1837	1837	1837	0
257	20241119	170400	188826026	1837	1837	1837	1837	0
258	20241119	170300	188826026	1837	1837	1837	1837	0
259	20241119	170200	188826026	1837	1837	1837	1837	0
260	20241119	170100	188826026	1837	1837	1837	1837	0
261	20241119	170000	188826026	1837	1837	1837	1837	0
262	20241119	165900	188826026	1837	1837	1837	1837	0
263	20241119	165800	188826026	1837	1837	1837	1837	0
264	20241119	165700	188826026	1837	1837	1837	1837	0
265	20241119	165600	188826026	1837	1837	1837	1837	0
266	20241119	165500	188826026	1837	1837	1837	1837	0
267	20241119	165400	188826026	1837	1837	1837	1837	0
268	20241119	165300	188826026	1837	1837	1837	1837	0
269	20241119	165200	188826026	1837	1837	1837	1837	0
270	20241119	165100	188826026	1837	1837	1837	1837	0
271	20241119	165000	188826026	1837	1837	1837	1837	0
272	20241119	164900	188826026	1837	1837	1837	1837	2872
273	20241119	164800	188826026	1837	1837	1837	1837	0
274	20241119	164700	188826026	1837	1837	1837	1837	0
275	20241119	164600	188826026	1837	1837	1837	1837	0
276	20241119	164500	188826026	1837	1837	1837	1837	0
277	20241119	164400	188826026	1837	1837	1837	1837	0
278	20241119	164300	188826026	1837	1837	1837	1837	0
279	20241119	164200	188826026	1837	1837	1837	1837	0
280	20241119	164100	188826026	1837	1837	1837	1837	0
281	20241119	164000	188826026	1837	1837	1837	1837	0
282	20241119	163900	188826026	1837	1837	1837	1837	0
283	20241119	163800	188826026	1837	1837	1837	1837	0
284	20241119	163700	188826026	1837	1837	1837	1837	0
285	20241119	163600	188826026	1837	1837	1837	1837	0
286	20241119	163500	188826026	1837	1837	1837	1837	0
287	20241119	163400	188826026	1837	1837	1837	1837	0
288	20241119	163300	188826026	1837	1837	1837	1837	0
289	20241119	163200	188826026	1837	1837	1837	1837	0
290	20241119	163100	188826026	1837	1837	1837	1837	0
291	20241119	163000	188826026	1837	1837	1837	1837	0
292	20241119	162900	188826026	1837	1837	1837	1837	0
293	20241119	162800	188826026	1837	1837	1837	1837	0
294	20241119	162700	188826026	1837	1837	1837	1837	0
295	20241119	162600	188826026	1837	1837	1837	1837	0
296	20241119	162500	188826026	1837	1837	1837	1837	0
297	20241119	162400	188826026	1837	1837	1837	1837	0
298	20241119	162300	188826026	1837	1837	1837	1837	0
299	20241119	162200	188826026	1837	1837	1837	1837	0
300	20241119	162100	188826026	1837	1837	1837	1837	0
301	20241119	162000	188826026	1837	1837	1837	1837	0
302	20241119	161900	188826026	1837	1837	1837	1837	2872
303	20241119	161800	188826026	1837	1837	1837	1837	0
304	20241119	161700	188826026	1837	1837	1837	1837	0
305	20241119	161600	188826026	1837	1837	1837	1837	0
306	20241119	161500	188826026	1837	1837	1837	1837	0
307	20241119	161400	188826026	1837	1837	1837	1837	0
308	20241119	161300	188826026	1837	1837	1837	1837	0
309	20241119	161200	188826026	1837	1837	1837	1837	0
310	20241119	161100	188826026	1837	1837	1837	1837	0
311	20241119	161000	188826026	1837	1837	1837	1837	0
312	20241119	160900	188826026	1837	1837	1837	1837	0
313	20241119	160800	188826026	1837	1837	1837	1837	0
314	20241119	160700	188826026	1837	1837	1837	1837	0
315	20241119	160600	188826026	1837	1837	1837	1837	0
316	20241119	160500	188826026	1837	1837	1837	1837	0
317	20241119	160400	188826026	1837	1837	1837	1837	0
318	20241119	160300	188826026	1837	1837	1837	1837	0
319	20241119	160200	188826026	1837	1837	1837	1837	0
320	20241119	160100	188826026	1837	1837	1837	1837	0
321	20241119	160000	188826026	1837	1837	1837	1837	0
322	20241119	155900	188826026	1837	1837	1837	1837	0
323	20241119	155800	188826026	1837	1837	1837	1837	0
324	20241119	155700	188826026	1837	1837	1837	1837	0
325	20241119	155600	188826026	1837	1837	1837	1837	0
326	20241119	155500	188826026	1837	1837	1837	1837	0
327	20241119	155400	188826026	1837	1837	1837	1837	0
328	20241119	155300	188826026	1837	1837	1837	1837	0
329	20241119	155200	188826026	1837	1837	1837	1837	0
330	20241119	155100	188826026	1837	1837	1837	1837	0
331	20241119	155000	188826026	1837	1837	1837	1837	0
332	20241119	154900	188826026	1837	1837	1837	1837	2872
333	20241119	154800	188826026	1837	1837	1837	1837	0
334	20241119	154700	188826026	1837	1837	1837	1837	0
335	20241119	154600	188826026	1837	1837	1837	1837	0
336	20241119	154500	188826026	1837	1837	1837	1837	0
337	20241119	154400	188826026	1837	1837	1837	1837	0
338	20241119	154300	188826026	1837	1837	1837	1837	0
339	20241119	154200	188826026	1837	1837	1837	1837	0
340	20241119	154100	188826026	1837	1837	1837	1837	0
341	20241119	154000	188826026	1837	1837	1837	1837	0
342	20241119	153900	188826026	1837	1837	1837	1837	0
343	20241119	153800	188826026	1837	1837	1837	1837	0
344	20241119	153700	188826026	1837	1837	1837	1837	0
345	20241119	153600	188826026	1837	1837	1837	1837	0
346	20241119	153500	188826026	1837	1837	1837	1837	0
347	20241119	153400	188826026	1837	1837	1837	1837	0
348	20241119	153300	188826026	1837	1837	1837	1837	0
349	20241119	153200	188826026	1837	1837	1837	1837	0
350	20241119	153100	188826026	1837	1837	1837	1837	0
351	20241119	153000	188826026	1837	1837	1837	1837	2872
352	20241119	152900	183550162	1837	1837	1837	1837	0
353	20241119	152800	183550162	1837	1837	1837	1837	0
354	20241119	152700	183550162	1837	1837	1837	1837	0
355	20241119	152600	183550162	1837	1837	1837	1837	0
356	20241119	152500	183550162	1837	1837	1837	1837	0
357	20241119	152400	183550162	1837	1837	1837	1837	0
358	20241119	152300	183550162	1837	1837	1837	1837	0
359	20241119	152200	183550162	1837	1837	1837	1837	0
360	20241119	152100	183550162	1837	1837	1837	1837	0
361	20241119	152000	183550162	1837	1837	1837	1837	0
362	20241119	151900	183550162	1837	1833	1837	1833	28
363	20241119	151800	183498730	1832	1831	1832	1831	573
364	20241119	151700	182449022	1838	1838	1838	1838	0
365	20241119	151600	182449022	1838	1838	1838	1838	2
366	20241119	151500	182445346	1819	1833	1833	1819	829
367	20241119	151400	180934927	1833	1833	1833	1833	30
368	20241119	151300	180879937	1839	1839	1839	1839	0
369	20241119	151200	180879937	1839	1839	1839	1839	0
370	20241119	151100	180879937	1839	1839	1839	1839	1
371	20241119	151000	180878098	1820	1820	1820	1820	0
372	20241119	150900	180878098	1820	1822	1822	1820	3144
373	20241119	150800	175154352	1821	1830	1830	1821	7351
374	20241119	150700	161746825	1840	1840	1840	1840	0
375	20241119	150600	161746825	1840	1840	1840	1840	2500
376	20241119	150500	157146825	1840	1840	1840	1840	0
377	20241119	150400	157146825	1840	1840	1840	1840	0
378	20241119	150300	157146825	1840	1844	1844	1840	1143
379	20241119	150200	155043621	1844	1847	1847	1844	686
380	20241119	150100	153777293	1847	1848	1848	1847	97
381	20241119	150000	153598075	1848	1848	1848	1848	310
382	20241119	145900	153025195	1850	1850	1850	1850	0
383	20241119	145800	153025195	1850	1850	1850	1850	0
384	20241119	145700	153025195	1850	1850	1850	1850	0
385	20241119	145600	153025195	1850	1850	1850	1850	162
386	20241119	145500	152725495	1850	1851	1851	1850	410
387	20241119	145400	151966985	1850	1850	1850	1850	0
388	20241119	145300	151966985	1850	1850	1850	1850	0
389	20241119	145200	151966985	1850	1850	1850	1850	0
390	20241119	145100	151966985	1850	1850	1850	1850	0
391	20241119	145000	151966985	1850	1850	1850	1850	916
392	20241119	144900	150272385	1850	1850	1850	1850	0
393	20241119	144800	150272385	1850	1850	1850	1850	0
394	20241119	144700	150272385	1850	1850	1850	1850	2084
395	20241119	144600	146416985	1850	1850	1850	1850	0
396	20241119	144500	146416985	1850	1851	1851	1850	682
397	20241119	144400	145155021	1853	1859	1859	1853	525
398	20241119	144300	144180006	1860	1860	1860	1860	100
399	20241119	144200	143994006	1860	1860	1860	1860	0
400	20241119	144100	143994006	1860	1860	1860	1860	1794
401	20241119	144000	140657166	1863	1863	1863	1863	434
402	20241119	143900	139848624	1863	1863	1863	1863	277
403	20241119	143800	139332573	1877	1877	1877	1877	6
404	20241119	143700	139321311	1860	1860	1860	1860	2059
405	20241119	143600	135491571	1860	1862	1862	1860	941
406	20241119	143500	133740980	1862	1862	1862	1862	0
407	20241119	143400	133740980	1862	1862	1862	1862	0
408	20241119	143300	133740980	1862	1862	1862	1862	0
409	20241119	143200	133740980	1862	1877	1877	1862	608
410	20241119	143100	132605824	1862	1862	1862	1862	0
411	20241119	143000	132605824	1862	1862	1862	1862	0
412	20241119	142900	132605824	1862	1862	1862	1862	0
413	20241119	142800	132605824	1862	1862	1862	1862	0
414	20241119	142700	132605824	1862	1862	1862	1862	0
415	20241119	142600	132605824	1862	1862	1862	1862	0
416	20241119	142500	132605824	1862	1862	1862	1862	0
417	20241119	142400	132605824	1862	1862	1862	1862	0
418	20241119	142300	132605824	1862	1862	1862	1862	0
419	20241119	142200	132605824	1862	1862	1862	1862	1855
420	20241119	142100	129151814	1862	1864	1864	1861	1152
421	20241119	142000	127006339	1881	1881	1881	1881	1
422	20241119	141900	127004458	1864	1864	1864	1864	0
423	20241119	141800	127004458	1864	1864	1864	1864	0
424	20241119	141700	127004458	1864	1864	1864	1864	0
425	20241119	141600	127004458	1864	1864	1864	1864	0
426	20241119	141500	127004458	1864	1866	1866	1864	769
427	20241119	141400	125570912	1864	1864	1864	1864	0
428	20241119	141300	125570912	1864	1864	1864	1864	0
429	20241119	141200	125570912	1864	1872	1872	1864	14233
430	20241119	141100	98980284	1872	1872	1872	1872	0
431	20241119	141000	98980284	1872	1872	1872	1872	0
432	20241119	140900	98980284	1872	1872	1872	1872	0
433	20241119	140800	98980284	1872	1872	1872	1872	100
434	20241119	140700	98793084	1872	1874	1874	1872	1200
435	20241119	140600	96546186	1876	1876	1876	1876	431
436	20241119	140500	95737630	1878	1878	1878	1878	100
437	20241119	140400	95549830	1878	1878	1878	1878	0
438	20241119	140300	95549830	1878	1878	1878	1878	495
439	20241119	140200	94620220	1897	1897	1897	1897	0
440	20241119	140100	94620220	1897	1896	1897	1896	100
441	20241119	140000	94430525	1897	1897	1897	1897	0
442	20241119	135900	94430525	1897	1897	1897	1897	0
443	20241119	135800	94430525	1897	1897	1897	1897	0
444	20241119	135700	94430525	1897	1897	1897	1897	0
445	20241119	135600	94430525	1897	1897	1897	1897	0
446	20241119	135500	94430525	1897	1897	1897	1897	0
447	20241119	135400	94430525	1897	1897	1897	1897	0
448	20241119	135300	94430525	1897	1897	1897	1897	0
449	20241119	135200	94430525	1897	1890	1897	1890	600
450	20241119	135100	93293714	1876	1876	1876	1876	0
451	20241119	135000	93293714	1876	1876	1876	1876	0
452	20241119	134900	93293714	1876	1876	1876	1876	0
453	20241119	134800	93293714	1876	1876	1876	1876	0
454	20241119	134700	93293714	1876	1876	1876	1876	0
455	20241119	134600	93293714	1876	1876	1876	1876	0
456	20241119	134500	93293714	1876	1876	1876	1876	0
457	20241119	134400	93293714	1876	1877	1877	1876	2074
458	20241119	134300	89400890	1877	1877	1877	1877	0
459	20241119	134200	89400890	1877	1877	1877	1877	0
460	20241119	134100	89400890	1877	1877	1877	1877	0
461	20241119	134000	89400890	1877	1877	1877	1877	0
462	20241119	133900	89400890	1877	1877	1877	1877	1100
463	20241119	133800	87336190	1877	1877	1877	1877	188
464	20241119	133700	86983314	1877	1879	1879	1877	1882
465	20241119	133600	83449076	1893	1893	1893	1893	0
466	20241119	133500	83449076	1893	1893	1893	1893	0
467	20241119	133400	83449076	1893	1893	1893	1893	0
468	20241119	133300	83449076	1893	1893	1893	1893	0
469	20241119	133200	83449076	1893	1893	1893	1893	0
470	20241119	133100	83449076	1893	1893	1893	1893	0
471	20241119	133000	83449076	1893	1893	1893	1893	0
472	20241119	132900	83449076	1893	1893	1893	1893	1
473	20241119	132800	83447183	1879	1879	1879	1879	0
474	20241119	132700	83447183	1879	1880	1880	1879	110
475	20241119	132600	83240492	1892	1892	1892	1892	0
476	20241119	132500	83240492	1892	1892	1892	1892	0
477	20241119	132400	83240492	1892	1892	1892	1892	0
478	20241119	132300	83240492	1892	1892	1892	1892	0
479	20241119	132200	83240492	1892	1892	1892	1892	0
480	20241119	132100	83240492	1892	1892	1892	1892	0
481	20241119	132000	83240492	1892	1892	1892	1892	0
482	20241119	131900	83240492	1892	1892	1892	1892	0
483	20241119	131800	83240492	1892	1892	1892	1892	0
484	20241119	131700	83240492	1892	1892	1892	1892	0
485	20241119	131600	83240492	1892	1892	1892	1892	0
486	20241119	131500	83240492	1892	1892	1892	1892	0
487	20241119	131400	83240492	1892	1892	1892	1892	0
488	20241119	131300	83240492	1892	1892	1892	1892	0
489	20241119	131200	83240492	1892	1892	1892	1892	0
490	20241119	131100	83240492	1892	1892	1892	1892	0
491	20241119	131000	83240492	1892	1892	1892	1892	0
492	20241119	130900	83240492	1892	1892	1892	1892	0
493	20241119	130800	83240492	1892	1892	1892	1892	0
494	20241119	130700	83240492	1892	1892	1892	1892	0
495	20241119	130600	83240492	1892	1892	1892	1892	0
496	20241119	130500	83240492	1892	1892	1892	1892	0
497	20241119	130400	83240492	1892	1892	1892	1892	0
498	20241119	130300	83240492	1892	1892	1892	1892	0
499	20241119	130200	83240492	1892	1892	1892	1892	0
500	20241119	130100	83240492	1892	1892	1892	1892	0
501	20241119	130000	83240492	1892	1892	1892	1892	0
502	20241119	125900	83240492	1892	1892	1892	1892	0
503	20241119	125800	83240492	1892	1892	1892	1892	0
504	20241119	125700	83240492	1892	1892	1892	1892	0
505	20241119	125600	83240492	1892	1892	1892	1892	0
506	20241119	125500	83240492	1892	1892	1892	1892	0
507	20241119	125400	83240492	1892	1892	1892	1892	0
508	20241119	125300	83240492	1892	1892	1892	1892	1
509	20241119	125200	83238600	1893	1893	1893	1893	0
510	20241119	125100	83238600	1893	1893	1893	1893	0
511	20241119	125000	83238600	1893	1893	1893	1893	1
512	20241119	124900	83236707	1879	1879	1879	1879	0
513	20241119	124800	83236707	1879	1879	1879	1879	0
514	20241119	124700	83236707	1879	1879	1879	1879	0
515	20241119	124600	83236707	1879	1879	1879	1879	0
516	20241119	124500	83236707	1879	1879	1879	1879	0
517	20241119	124400	83236707	1879	1879	1879	1879	0
518	20241119	124300	83236707	1879	1879	1879	1879	232
519	20241119	124200	82800779	1875	1875	1875	1875	0
520	20241119	124100	82800779	1875	1875	1875	1875	0
521	20241119	124000	82800779	1875	1875	1875	1875	0
522	20241119	123900	82800779	1875	1876	1876	1875	1000
523	20241119	123800	80925778	1875	1875	1875	1875	0
524	20241119	123700	80925778	1875	1875	1875	1875	0
525	20241119	123600	80925778	1875	1875	1875	1875	0
526	20241119	123500	80925778	1875	1875	1875	1875	0
527	20241119	123400	80925778	1875	1875	1875	1875	0
528	20241119	123300	80925778	1875	1876	1876	1875	1000
529	20241119	123200	79050768	1876	1876	1876	1876	0
530	20241119	123100	79050768	1876	1876	1876	1876	0
531	20241119	123000	79050768	1876	1876	1876	1876	0
532	20241119	122900	79050768	1876	1876	1876	1876	0
533	20241119	122800	79050768	1876	1876	1876	1876	202
534	20241119	122700	78671816	1879	1879	1879	1879	0
535	20241119	122600	78671816	1879	1879	1879	1879	0
536	20241119	122500	78671816	1879	1879	1879	1879	0
537	20241119	122400	78671816	1879	1879	1879	1879	2
538	20241119	122300	78668058	1879	1879	1879	1879	0
539	20241119	122200	78668058	1879	1879	1879	1879	0
540	20241119	122100	78668058	1879	1879	1879	1879	500
541	20241119	122000	77728558	1879	1879	1879	1879	0
542	20241119	121900	77728558	1879	1879	1879	1879	0
543	20241119	121800	77728558	1879	1879	1879	1879	0
544	20241119	121700	77728558	1879	1879	1879	1879	0
545	20241119	121600	77728558	1879	1879	1879	1879	0
546	20241119	121500	77728558	1879	1879	1879	1879	0
547	20241119	121400	77728558	1879	1879	1879	1879	0
548	20241119	121300	77728558	1879	1879	1879	1879	0
549	20241119	121200	77728558	1879	1879	1879	1879	0
550	20241119	121100	77728558	1879	1879	1879	1879	644
551	20241119	121000	76518482	1880	1880	1880	1880	0
552	20241119	120900	76518482	1880	1880	1880	1880	0
553	20241119	120800	76518482	1880	1880	1880	1880	0
554	20241119	120700	76518482	1880	1880	1880	1880	0
555	20241119	120600	76518482	1880	1880	1880	1880	108
556	20241119	120500	76315442	1879	1879	1879	1879	0
557	20241119	120400	76315442	1879	1879	1879	1879	0
558	20241119	120300	76315442	1879	1881	1881	1879	789
559	20241119	120200	74831676	1881	1881	1881	1881	184
560	20241119	120100	74485572	1895	1895	1895	1895	0
561	20241119	120000	74485572	1895	1895	1895	1895	0
562	20241119	115900	74485572	1895	1895	1895	1895	0
563	20241119	115800	74485572	1895	1895	1895	1895	5
564	20241119	115700	74476097	1880	1880	1880	1880	0
565	20241119	115600	74476097	1880	1880	1880	1880	0
566	20241119	115500	74476097	1880	1880	1880	1880	198
567	20241119	115400	74103857	1880	1898	1898	1880	11
568	20241119	115300	74082997	1899	1899	1899	1899	0
569	20241119	115200	74082997	1899	1899	1899	1899	0
570	20241119	115100	74082997	1899	1899	1899	1899	0
571	20241119	115000	74082997	1899	1899	1899	1899	0
572	20241119	114900	74082997	1899	1899	1899	1899	0
573	20241119	114800	74082997	1899	1899	1899	1899	0
574	20241119	114700	74082997	1899	1899	1899	1899	0
575	20241119	114600	74082997	1899	1899	1899	1899	0
576	20241119	114500	74082997	1899	1899	1899	1899	0
577	20241119	114400	74082997	1899	1899	1899	1899	0
578	20241119	114300	74082997	1899	1899	1899	1899	0
579	20241119	114200	74082997	1899	1899	1900	1899	52
580	20241119	114100	73984207	1900	1900	1900	1900	0
581	20241119	114000	73984207	1900	1900	1900	1900	0
582	20241119	113900	73984207	1900	1900	1900	1900	0
583	20241119	113800	73984207	1900	1899	1900	1899	101
584	20241119	113700	73792308	1900	1900	1900	1900	1
585	20241119	113600	73790408	1899	1899	1899	1899	3
586	20241119	113500	73784711	1899	1899	1899	1899	0
587	20241119	113400	73784711	1899	1899	1899	1899	0
588	20241119	113300	73784711	1899	1899	1899	1899	3
589	20241119	113200	73779014	1900	1899	1900	1899	800
590	20241119	113100	72259023	1899	1898	1899	1898	196
591	20241119	113000	71886828	1898	1898	1898	1898	0
592	20241119	112900	71886828	1898	1898	1898	1898	0
593	20241119	112800	71886828	1898	1898	1898	1898	0
594	20241119	112700	71886828	1898	1898	1898	1898	0
595	20241119	112600	71886828	1898	1898	1898	1898	0
596	20241119	112500	71886828	1898	1898	1898	1898	3
597	20241119	112400	71881134	1880	1880	1880	1880	0
598	20241119	112300	71881134	1880	1880	1880	1880	0
599	20241119	112200	71881134	1880	1880	1880	1880	209
600	20241119	112100	71488214	1880	1880	1880	1880	221
601	20241119	112000	71072734	1878	1878	1878	1878	0
602	20241119	111900	71072734	1878	1878	1878	1878	0
603	20241119	111800	71072734	1878	1878	1878	1878	0
604	20241119	111700	71072734	1878	1878	1878	1878	0
605	20241119	111600	71072734	1878	1878	1878	1878	0
606	20241119	111500	71072734	1878	1878	1878	1878	0
607	20241119	111400	71072734	1878	1878	1878	1878	0
608	20241119	111300	71072734	1878	1878	1878	1878	0
609	20241119	111200	71072734	1878	1878	1878	1878	31
610	20241119	111100	71014516	1899	1899	1899	1899	0
611	20241119	111000	71014516	1899	1899	1899	1899	0
612	20241119	110900	71014516	1899	1898	1899	1898	100
613	20241119	110800	70824623	1899	1899	1899	1899	0
614	20241119	110700	70824623	1899	1898	1899	1898	235
615	20241119	110600	70378360	1898	1898	1898	1898	0
616	20241119	110500	70378360	1898	1898	1898	1898	0
617	20241119	110400	70378360	1898	1898	1898	1898	0
618	20241119	110300	70378360	1898	1898	1898	1898	8
619	20241119	110200	70363176	1899	1899	1899	1899	0
620	20241119	110100	70363176	1899	1899	1899	1899	0
621	20241119	110000	70363176	1899	1899	1899	1899	0
622	20241119	105900	70363176	1899	1899	1899	1899	0
623	20241119	105800	70363176	1899	1899	1899	1899	50
624	20241119	105700	70268226	1900	1900	1900	1900	0
625	20241119	105600	70268226	1900	1900	1900	1900	0
626	20241119	105500	70268226	1900	1900	1900	1900	0
627	20241119	105400	70268226	1900	1900	1900	1900	0
628	20241119	105300	70268226	1900	1900	1900	1900	0
629	20241119	105200	70268226	1900	1900	1900	1900	0
630	20241119	105100	70268226	1900	1900	1900	1900	21
631	20241119	105000	70228326	1900	1899	1900	1899	50
632	20241119	104900	70133335	1900	1900	1900	1900	0
633	20241119	104800	70133335	1900	1900	1900	1900	0
634	20241119	104700	70133335	1900	1900	1900	1900	0
635	20241119	104600	70133335	1900	1900	1900	1900	3
636	20241119	104500	70127635	1900	1899	1900	1899	2630
637	20241119	104400	65130754	1900	1865	1900	1864	6553
638	20241119	104300	52797357	1879	1879	1879	1879	0
639	20241119	104200	52797357	1879	1879	1879	1879	36
640	20241119	104100	52729713	1877	1877	1877	1877	157
641	20241119	104000	52435024	1877	1877	1877	1877	4
642	20241119	103900	52427516	1886	1886	1886	1886	0
643	20241119	103800	52427516	1886	1886	1886	1886	0
644	20241119	103700	52427516	1886	1886	1886	1886	0
645	20241119	103600	52427516	1886	1886	1886	1886	0
646	20241119	103500	52427516	1886	1886	1886	1886	0
647	20241119	103400	52427516	1886	1886	1886	1886	0
648	20241119	103300	52427516	1886	1886	1886	1886	0
649	20241119	103200	52427516	1886	1884	1886	1884	20
650	20241119	103100	52389830	1884	1883	1884	1883	40
651	20241119	103000	52314477	1899	1899	1899	1899	0
652	20241119	102900	52314477	1899	1899	1899	1899	0
653	20241119	102800	52314477	1899	1899	1899	1899	0
654	20241119	102700	52314477	1899	1895	1899	1825	3912
655	20241119	102600	45085858	1895	1895	1895	1895	3
656	20241119	102500	45080173	1900	1900	1900	1900	0
657	20241119	102400	45080173	1900	1900	1900	1900	0
658	20241119	102300	45080173	1900	1900	1900	1900	0
659	20241119	102200	45080173	1900	1900	1900	1900	0
660	20241119	102100	45080173	1900	1900	1900	1900	0
661	20241119	102000	45080173	1900	1900	1900	1900	0
662	20241119	101900	45080173	1900	1900	1900	1900	0
663	20241119	101800	45080173	1900	1900	1900	1900	769
664	20241119	101700	43619073	1899	1899	1899	1899	500
665	20241119	101600	42669573	1899	1899	1899	1899	0
666	20241119	101500	42669573	1899	1899	1899	1899	1
667	20241119	101400	42667674	1900	1900	1900	1900	20
668	20241119	101300	42629674	1900	1900	1900	1900	50
669	20241119	101200	42534674	1900	1895	1900	1895	211
670	20241119	101100	42133794	1900	1919	1919	1896	3682
671	20241119	101000	35138244	1917	1917	1917	1917	0
672	20241119	100900	35138244	1917	1915	1917	1915	1000
673	20241119	100800	33221279	1917	1917	1917	1917	0
674	20241119	100700	33221279	1917	1917	1917	1917	0
675	20241119	100600	33221279	1917	1917	1917	1917	141
676	20241119	100500	32950982	1917	1917	1917	1917	100
677	20241119	100400	32759282	1917	1917	1917	1917	0
678	20241119	100300	32759282	1917	1917	1917	1917	0
679	20241119	100200	32759282	1917	1917	1917	1917	0
680	20241119	100100	32759282	1917	1917	1917	1917	1
681	20241119	100000	32757365	1900	1900	1900	1900	0
682	20241119	095900	32757365	1900	1900	1900	1900	1195
683	20241119	095800	30486865	1900	1910	1910	1900	1223
684	20241119	095700	28158945	1910	1910	1910	1910	145
685	20241119	095600	27881995	1910	1910	1910	1910	0
686	20241119	095500	27881995	1910	1910	1910	1910	0
687	20241119	095400	27881995	1910	1910	1910	1910	0
688	20241119	095300	27881995	1910	1910	1910	1910	81
689	20241119	095200	27727285	1920	1920	1920	1920	0
690	20241119	095100	27727285	1920	1920	1920	1920	0
691	20241119	095000	27727285	1920	1920	1920	1920	0
692	20241119	094900	27727285	1920	1916	1920	1910	5863
693	20241119	094800	16501605	1926	1926	1926	1926	4
694	20241119	094700	16493901	1932	1932	1932	1932	0
695	20241119	094600	16493901	1932	1932	1932	1932	0
696	20241119	094500	16493901	1932	1932	1932	1932	0
697	20241119	094400	16493901	1932	1932	1932	1932	0
698	20241119	094300	16493901	1932	1932	1932	1932	10
699	20241119	094200	16474581	1932	1919	1933	1919	14
700	20241119	094100	16447571	1919	1919	1919	1919	150
701	20241119	094000	16159721	1914	1914	1914	1914	14
702	20241119	093900	16132925	1919	1916	1919	1914	165
703	20241119	093800	15817070	1918	1919	1919	1918	152
704	20241119	093700	15525392	1932	1932	1932	1932	0
705	20241119	093600	15525392	1932	1932	1932	1932	0
706	20241119	093500	15525392	1932	1932	1932	1932	0
707	20241119	093400	15525392	1932	1921	1932	1919	201
708	20241119	093300	15139558	1940	1940	1940	1940	0
709	20241119	093200	15139558	1940	1940	1940	1940	0
710	20241119	093100	15139558	1940	1940	1940	1940	0
711	20241119	093000	15139558	1940	1940	1940	1940	0
712	20241119	092900	15139558	1940	1940	1940	1940	0
713	20241119	092800	15139558	1940	1940	1940	1940	5
714	20241119	092700	15129858	1941	1941	1941	1941	0
715	20241119	092600	15129858	1941	1925	1941	1921	2050
716	20241119	092500	11187370	1937	1934	1937	1926	713
717	20241119	092400	9809146	1933	1933	1933	1933	1
718	20241119	092300	9807213	1926	1926	1926	1926	90
719	20241119	092200	9633873	1955	1955	1955	1955	0
720	20241119	092100	9633873	1955	1955	1955	1955	0
721	20241119	092000	9633873	1955	1955	1955	1955	0
722	20241119	091900	9633873	1955	1955	1955	1955	0
723	20241119	091800	9633873	1955	1955	1955	1955	0
724	20241119	091700	9633873	1955	1955	1955	1955	0
725	20241119	091600	9633873	1955	1955	1955	1955	0
726	20241119	091500	9633873	1955	1955	1955	1955	2
727	20241119	091400	9629963	1962	1953	1962	1910	3110
728	20241119	091300	3593685	1953	1953	1953	1953	0
729	20241119	091200	3593685	1953	1953	1953	1953	0
730	20241119	091100	3593685	1953	1953	1953	1953	50
731	20241119	091000	3496035	1953	1953	1953	1953	329
732	20241119	090900	2853498	1951	1951	1951	1951	0
733	20241119	090800	2853498	1951	1951	1951	1951	0
734	20241119	090700	2853498	1951	1951	1951	1951	0
735	20241119	090600	2853498	1951	1951	1951	1951	0
736	20241119	090500	2853498	1951	1987	1987	1951	799
737	20241119	090400	1275063	1993	1987	1993	1987	531
738	20241119	090300	219942	1994	1994	1994	1994	9
739	20241119	090200	201996	1998	1998	1998	1998	0
740	20241119	090100	201996	1998	1998	1998	1998	2
741	20241119	090000	198000	2000	2000	2000	2000	99