KissMeData/197140/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202600	20382915	2420	2420	2420	2420	2046
3	20241119	202500	20382915	2420	2420	2420	2420	0
4	20241119	202400	20382915	2420	2420	2420	2420	0
5	20241119	202300	20382915	2420	2420	2420	2420	0
6	20241119	202200	20382915	2420	2420	2420	2420	0
7	20241119	202100	20382915	2420	2420	2420	2420	0
8	20241119	202000	20382915	2420	2420	2420	2420	0
9	20241119	201900	20382915	2420	2420	2420	2420	0
10	20241119	201800	20382915	2420	2420	2420	2420	0
11	20241119	201700	20382915	2420	2420	2420	2420	0
12	20241119	201600	20382915	2420	2420	2420	2420	0
13	20241119	201500	20382915	2420	2420	2420	2420	0
14	20241119	201400	20382915	2420	2420	2420	2420	0
15	20241119	201300	20382915	2420	2420	2420	2420	0
16	20241119	201200	20382915	2420	2420	2420	2420	0
17	20241119	201100	20382915	2420	2420	2420	2420	0
18	20241119	201000	20382915	2420	2420	2420	2420	0
19	20241119	200900	20382915	2420	2420	2420	2420	0
20	20241119	200800	20382915	2420	2420	2420	2420	0
21	20241119	200700	20382915	2420	2420	2420	2420	0
22	20241119	200600	20382915	2420	2420	2420	2420	0
23	20241119	200500	20382915	2420	2420	2420	2420	0
24	20241119	200400	20382915	2420	2420	2420	2420	0
25	20241119	200300	20382915	2420	2420	2420	2420	0
26	20241119	200200	20382915	2420	2420	2420	2420	0
27	20241119	200100	20382915	2420	2420	2420	2420	0
28	20241119	200000	20382915	2420	2420	2420	2420	0
29	20241119	195900	20382915	2420	2420	2420	2420	0
30	20241119	195800	20382915	2420	2420	2420	2420	0
31	20241119	195700	20382915	2420	2420	2420	2420	0
32	20241119	195600	20382915	2420	2420	2420	2420	2046
33	20241119	195500	20382915	2420	2420	2420	2420	0
34	20241119	195400	20382915	2420	2420	2420	2420	0
35	20241119	195300	20382915	2420	2420	2420	2420	0
36	20241119	195200	20382915	2420	2420	2420	2420	0
37	20241119	195100	20382915	2420	2420	2420	2420	0
38	20241119	195000	20382915	2420	2420	2420	2420	0
39	20241119	194900	20382915	2420	2420	2420	2420	0
40	20241119	194800	20382915	2420	2420	2420	2420	0
41	20241119	194700	20382915	2420	2420	2420	2420	0
42	20241119	194600	20382915	2420	2420	2420	2420	0
43	20241119	194500	20382915	2420	2420	2420	2420	0
44	20241119	194400	20382915	2420	2420	2420	2420	0
45	20241119	194300	20382915	2420	2420	2420	2420	0
46	20241119	194200	20382915	2420	2420	2420	2420	0
47	20241119	194100	20382915	2420	2420	2420	2420	0
48	20241119	194000	20382915	2420	2420	2420	2420	0
49	20241119	193900	20382915	2420	2420	2420	2420	0
50	20241119	193800	20382915	2420	2420	2420	2420	0
51	20241119	193700	20382915	2420	2420	2420	2420	0
52	20241119	193600	20382915	2420	2420	2420	2420	0
53	20241119	193500	20382915	2420	2420	2420	2420	0
54	20241119	193400	20382915	2420	2420	2420	2420	0
55	20241119	193300	20382915	2420	2420	2420	2420	0
56	20241119	193200	20382915	2420	2420	2420	2420	0
57	20241119	193100	20382915	2420	2420	2420	2420	0
58	20241119	193000	20382915	2420	2420	2420	2420	0
59	20241119	192900	20382915	2420	2420	2420	2420	0
60	20241119	192800	20382915	2420	2420	2420	2420	0
61	20241119	192700	20382915	2420	2420	2420	2420	0
62	20241119	192600	20382915	2420	2420	2420	2420	2046
63	20241119	192500	20382915	2420	2420	2420	2420	0
64	20241119	192400	20382915	2420	2420	2420	2420	0
65	20241119	192300	20382915	2420	2420	2420	2420	0
66	20241119	192200	20382915	2420	2420	2420	2420	0
67	20241119	192100	20382915	2420	2420	2420	2420	0
68	20241119	192000	20382915	2420	2420	2420	2420	0
69	20241119	191900	20382915	2420	2420	2420	2420	0
70	20241119	191800	20382915	2420	2420	2420	2420	0
71	20241119	191700	20382915	2420	2420	2420	2420	0
72	20241119	191600	20382915	2420	2420	2420	2420	0
73	20241119	191500	20382915	2420	2420	2420	2420	0
74	20241119	191400	20382915	2420	2420	2420	2420	0
75	20241119	191300	20382915	2420	2420	2420	2420	0
76	20241119	191200	20382915	2420	2420	2420	2420	0
77	20241119	191100	20382915	2420	2420	2420	2420	0
78	20241119	191000	20382915	2420	2420	2420	2420	0
79	20241119	190900	20382915	2420	2420	2420	2420	0
80	20241119	190800	20382915	2420	2420	2420	2420	0
81	20241119	190700	20382915	2420	2420	2420	2420	0
82	20241119	190600	20382915	2420	2420	2420	2420	0
83	20241119	190500	20382915	2420	2420	2420	2420	0
84	20241119	190400	20382915	2420	2420	2420	2420	0
85	20241119	190300	20382915	2420	2420	2420	2420	0
86	20241119	190200	20382915	2420	2420	2420	2420	0
87	20241119	190100	20382915	2420	2420	2420	2420	0
88	20241119	190000	20382915	2420	2420	2420	2420	0
89	20241119	185900	20382915	2420	2420	2420	2420	0
90	20241119	185800	20382915	2420	2420	2420	2420	0
91	20241119	185700	20382915	2420	2420	2420	2420	0
92	20241119	185600	20382915	2420	2420	2420	2420	2046
93	20241119	185500	20382915	2420	2420	2420	2420	0
94	20241119	185400	20382915	2420	2420	2420	2420	0
95	20241119	185300	20382915	2420	2420	2420	2420	0
96	20241119	185200	20382915	2420	2420	2420	2420	0
97	20241119	185100	20382915	2420	2420	2420	2420	0
98	20241119	185000	20382915	2420	2420	2420	2420	0
99	20241119	184900	20382915	2420	2420	2420	2420	0
100	20241119	184800	20382915	2420	2420	2420	2420	0
101	20241119	184700	20382915	2420	2420	2420	2420	0
102	20241119	184600	20382915	2420	2420	2420	2420	0
103	20241119	184500	20382915	2420	2420	2420	2420	0
104	20241119	184400	20382915	2420	2420	2420	2420	0
105	20241119	184300	20382915	2420	2420	2420	2420	0
106	20241119	184200	20382915	2420	2420	2420	2420	0
107	20241119	184100	20382915	2420	2420	2420	2420	0
108	20241119	184000	20382915	2420	2420	2420	2420	0
109	20241119	183900	20382915	2420	2420	2420	2420	0
110	20241119	183800	20382915	2420	2420	2420	2420	0
111	20241119	183700	20382915	2420	2420	2420	2420	0
112	20241119	183600	20382915	2420	2420	2420	2420	0
113	20241119	183500	20382915	2420	2420	2420	2420	0
114	20241119	183400	20382915	2420	2420	2420	2420	0
115	20241119	183300	20382915	2420	2420	2420	2420	0
116	20241119	183200	20382915	2420	2420	2420	2420	0
117	20241119	183100	20382915	2420	2420	2420	2420	0
118	20241119	183000	20382915	2420	2420	2420	2420	0
119	20241119	182900	20382915	2420	2420	2420	2420	0
120	20241119	182800	20382915	2420	2420	2420	2420	0
121	20241119	182700	20382915	2420	2420	2420	2420	0
122	20241119	182600	20382915	2420	2420	2420	2420	2046
123	20241119	182500	20382915	2420	2420	2420	2420	0
124	20241119	182400	20382915	2420	2420	2420	2420	0
125	20241119	182300	20382915	2420	2420	2420	2420	0
126	20241119	182200	20382915	2420	2420	2420	2420	0
127	20241119	182100	20382915	2420	2420	2420	2420	0
128	20241119	182000	20382915	2420	2420	2420	2420	0
129	20241119	181900	20382915	2420	2420	2420	2420	0
130	20241119	181800	20382915	2420	2420	2420	2420	0
131	20241119	181700	20382915	2420	2420	2420	2420	0
132	20241119	181600	20382915	2420	2420	2420	2420	0
133	20241119	181500	20382915	2420	2420	2420	2420	0
134	20241119	181400	20382915	2420	2420	2420	2420	0
135	20241119	181300	20382915	2420	2420	2420	2420	0
136	20241119	181200	20382915	2420	2420	2420	2420	0
137	20241119	181100	20382915	2420	2420	2420	2420	0
138	20241119	181000	20382915	2420	2420	2420	2420	0
139	20241119	180900	20382915	2420	2420	2420	2420	0
140	20241119	180800	20382915	2420	2420	2420	2420	0
141	20241119	180700	20382915	2420	2420	2420	2420	0
142	20241119	180600	20382915	2420	2420	2420	2420	0
143	20241119	180500	20382915	2420	2420	2420	2420	0
144	20241119	180400	20382915	2420	2420	2420	2420	0
145	20241119	180300	20382915	2420	2420	2420	2420	0
146	20241119	180200	20382915	2420	2420	2420	2420	0
147	20241119	180100	20382915	2420	2420	2420	2420	0
148	20241119	180000	20382915	2420	2420	2420	2420	0
149	20241119	175900	20382915	2420	2420	2420	2420	0
150	20241119	175800	20382915	2420	2420	2420	2420	0
151	20241119	175700	20382915	2420	2420	2420	2420	0
152	20241119	175600	20382915	2420	2420	2420	2420	2046
153	20241119	175500	20382915	2420	2420	2420	2420	0
154	20241119	175400	20382915	2420	2420	2420	2420	0
155	20241119	175300	20382915	2420	2420	2420	2420	0
156	20241119	175200	20382915	2420	2420	2420	2420	0
157	20241119	175100	20382915	2420	2420	2420	2420	0
158	20241119	175000	20382915	2420	2420	2420	2420	0
159	20241119	174900	20382915	2420	2420	2420	2420	0
160	20241119	174800	20382915	2420	2420	2420	2420	0
161	20241119	174700	20382915	2420	2420	2420	2420	0
162	20241119	174600	20382915	2420	2420	2420	2420	0
163	20241119	174500	20382915	2420	2420	2420	2420	0
164	20241119	174400	20382915	2420	2420	2420	2420	0
165	20241119	174300	20382915	2420	2420	2420	2420	0
166	20241119	174200	20382915	2420	2420	2420	2420	0
167	20241119	174100	20382915	2420	2420	2420	2420	0
168	20241119	174000	20382915	2420	2420	2420	2420	0
169	20241119	173900	20382915	2420	2420	2420	2420	0
170	20241119	173800	20382915	2420	2420	2420	2420	0
171	20241119	173700	20382915	2420	2420	2420	2420	0
172	20241119	173600	20382915	2420	2420	2420	2420	0
173	20241119	173500	20382915	2420	2420	2420	2420	0
174	20241119	173400	20382915	2420	2420	2420	2420	0
175	20241119	173300	20382915	2420	2420	2420	2420	0
176	20241119	173200	20382915	2420	2420	2420	2420	0
177	20241119	173100	20382915	2420	2420	2420	2420	0
178	20241119	173000	20382915	2420	2420	2420	2420	0
179	20241119	172900	20382915	2420	2420	2420	2420	0
180	20241119	172800	20382915	2420	2420	2420	2420	0
181	20241119	172700	20382915	2420	2420	2420	2420	0
182	20241119	172600	20382915	2420	2420	2420	2420	2046
183	20241119	172500	20382915	2420	2420	2420	2420	0
184	20241119	172400	20382915	2420	2420	2420	2420	0
185	20241119	172300	20382915	2420	2420	2420	2420	0
186	20241119	172200	20382915	2420	2420	2420	2420	0
187	20241119	172100	20382915	2420	2420	2420	2420	0
188	20241119	172000	20382915	2420	2420	2420	2420	0
189	20241119	171900	20382915	2420	2420	2420	2420	0
190	20241119	171800	20382915	2420	2420	2420	2420	0
191	20241119	171700	20382915	2420	2420	2420	2420	0
192	20241119	171600	20382915	2420	2420	2420	2420	0
193	20241119	171500	20382915	2420	2420	2420	2420	0
194	20241119	171400	20382915	2420	2420	2420	2420	0
195	20241119	171300	20382915	2420	2420	2420	2420	0
196	20241119	171200	20382915	2420	2420	2420	2420	0
197	20241119	171100	20382915	2420	2420	2420	2420	0
198	20241119	171000	20382915	2420	2420	2420	2420	0
199	20241119	170900	20382915	2420	2420	2420	2420	0
200	20241119	170800	20382915	2420	2420	2420	2420	0
201	20241119	170700	20382915	2420	2420	2420	2420	0
202	20241119	170600	20382915	2420	2420	2420	2420	0
203	20241119	170500	20382915	2420	2420	2420	2420	0
204	20241119	170400	20382915	2420	2420	2420	2420	0
205	20241119	170300	20382915	2420	2420	2420	2420	0
206	20241119	170200	20382915	2420	2420	2420	2420	0
207	20241119	170100	20382915	2420	2420	2420	2420	0
208	20241119	170000	20382915	2420	2420	2420	2420	0
209	20241119	165900	20382915	2420	2420	2420	2420	0
210	20241119	165800	20382915	2420	2420	2420	2420	0
211	20241119	165700	20382915	2420	2420	2420	2420	0
212	20241119	165600	20382915	2420	2420	2420	2420	2046
213	20241119	165500	20382915	2420	2420	2420	2420	0
214	20241119	165400	20382915	2420	2420	2420	2420	0
215	20241119	165300	20382915	2420	2420	2420	2420	0
216	20241119	165200	20382915	2420	2420	2420	2420	0
217	20241119	165100	20382915	2420	2420	2420	2420	0
218	20241119	165000	20382915	2420	2420	2420	2420	0
219	20241119	164900	20382915	2420	2420	2420	2420	0
220	20241119	164800	20382915	2420	2420	2420	2420	0
221	20241119	164700	20382915	2420	2420	2420	2420	0
222	20241119	164600	20382915	2420	2420	2420	2420	0
223	20241119	164500	20382915	2420	2420	2420	2420	0
224	20241119	164400	20382915	2420	2420	2420	2420	0
225	20241119	164300	20382915	2420	2420	2420	2420	0
226	20241119	164200	20382915	2420	2420	2420	2420	0
227	20241119	164100	20382915	2420	2420	2420	2420	0
228	20241119	164000	20382915	2420	2420	2420	2420	0
229	20241119	163900	20382915	2420	2420	2420	2420	0
230	20241119	163800	20382915	2420	2420	2420	2420	0
231	20241119	163700	20382915	2420	2420	2420	2420	0
232	20241119	163600	20382915	2420	2420	2420	2420	0
233	20241119	163500	20382915	2420	2420	2420	2420	0
234	20241119	163400	20382915	2420	2420	2420	2420	0
235	20241119	163300	20382915	2420	2420	2420	2420	0
236	20241119	163200	20382915	2420	2420	2420	2420	0
237	20241119	163100	20382915	2420	2420	2420	2420	0
238	20241119	163000	20382915	2420	2420	2420	2420	0
239	20241119	162900	20382915	2420	2420	2420	2420	0
240	20241119	162800	20382915	2420	2420	2420	2420	0
241	20241119	162700	20382915	2420	2420	2420	2420	0
242	20241119	162600	20382915	2420	2420	2420	2420	2046
243	20241119	162500	20382915	2420	2420	2420	2420	0
244	20241119	162400	20382915	2420	2420	2420	2420	0
245	20241119	162300	20382915	2420	2420	2420	2420	0
246	20241119	162200	20382915	2420	2420	2420	2420	0
247	20241119	162100	20382915	2420	2420	2420	2420	0
248	20241119	162000	20382915	2420	2420	2420	2420	0
249	20241119	161900	20382915	2420	2420	2420	2420	0
250	20241119	161800	20382915	2420	2420	2420	2420	0
251	20241119	161700	20382915	2420	2420	2420	2420	0
252	20241119	161600	20382915	2420	2420	2420	2420	0
253	20241119	161500	20382915	2420	2420	2420	2420	0
254	20241119	161400	20382915	2420	2420	2420	2420	0
255	20241119	161300	20382915	2420	2420	2420	2420	0
256	20241119	161200	20382915	2420	2420	2420	2420	0
257	20241119	161100	20382915	2420	2420	2420	2420	0
258	20241119	161000	20382915	2420	2420	2420	2420	0
259	20241119	160900	20382915	2420	2420	2420	2420	0
260	20241119	160800	20382915	2420	2420	2420	2420	0
261	20241119	160700	20382915	2420	2420	2420	2420	0
262	20241119	160600	20382915	2420	2420	2420	2420	0
263	20241119	160500	20382915	2420	2420	2420	2420	0
264	20241119	160400	20382915	2420	2420	2420	2420	0
265	20241119	160300	20382915	2420	2420	2420	2420	0
266	20241119	160200	20382915	2420	2420	2420	2420	0
267	20241119	160100	20382915	2420	2420	2420	2420	0
268	20241119	160000	20382915	2420	2420	2420	2420	0
269	20241119	155900	20382915	2420	2420	2420	2420	0
270	20241119	155800	20382915	2420	2420	2420	2420	0
271	20241119	155700	20382915	2420	2420	2420	2420	0
272	20241119	155600	20382915	2420	2420	2420	2420	2046
273	20241119	155500	20382915	2420	2420	2420	2420	0
274	20241119	155400	20382915	2420	2420	2420	2420	0
275	20241119	155300	20382915	2420	2420	2420	2420	0
276	20241119	155200	20382915	2420	2420	2420	2420	0
277	20241119	155100	20382915	2420	2420	2420	2420	0
278	20241119	155000	20382915	2420	2420	2420	2420	0
279	20241119	154900	20382915	2420	2420	2420	2420	0
280	20241119	154800	20382915	2420	2420	2420	2420	0
281	20241119	154700	20382915	2420	2420	2420	2420	0
282	20241119	154600	20382915	2420	2420	2420	2420	0
283	20241119	154500	20382915	2420	2420	2420	2420	0
284	20241119	154400	20382915	2420	2420	2420	2420	0
285	20241119	154300	20382915	2420	2420	2420	2420	0
286	20241119	154200	20382915	2420	2420	2420	2420	0
287	20241119	154100	20382915	2420	2420	2420	2420	0
288	20241119	154000	20382915	2420	2420	2420	2420	0
289	20241119	153900	20382915	2420	2420	2420	2420	0
290	20241119	153800	20382915	2420	2420	2420	2420	0
291	20241119	153700	20382915	2420	2420	2420	2420	0
292	20241119	153600	20382915	2420	2420	2420	2420	0
293	20241119	153500	20382915	2420	2420	2420	2420	0
294	20241119	153400	20382915	2420	2420	2420	2420	0
295	20241119	153300	20382915	2420	2420	2420	2420	0
296	20241119	153200	20382915	2420	2420	2420	2420	0
297	20241119	153100	20382915	2420	2420	2420	2420	0
298	20241119	153000	20382915	2420	2420	2420	2420	2046
299	20241119	152900	15431595	2420	2420	2420	2420	0
300	20241119	152800	15431595	2420	2420	2420	2420	0
301	20241119	152700	15431595	2420	2420	2420	2420	0
302	20241119	152600	15431595	2420	2420	2420	2420	0
303	20241119	152500	15431595	2420	2420	2420	2420	0
304	20241119	152400	15431595	2420	2420	2420	2420	0
305	20241119	152300	15431595	2420	2420	2420	2420	0
306	20241119	152200	15431595	2420	2420	2420	2420	0
307	20241119	152100	15431595	2420	2420	2420	2420	0
308	20241119	152000	15431595	2420	2420	2420	2420	0
309	20241119	151900	15431595	2420	2420	2420	2420	1
310	20241119	151800	15429175	2415	2415	2415	2415	0
311	20241119	151700	15429175	2415	2415	2415	2415	0
312	20241119	151600	15429175	2415	2415	2415	2415	0
313	20241119	151500	15429175	2415	2415	2415	2415	0
314	20241119	151400	15429175	2415	2415	2415	2415	0
315	20241119	151300	15429175	2415	2415	2415	2415	0
316	20241119	151200	15429175	2415	2415	2415	2415	0
317	20241119	151100	15429175	2415	2415	2415	2415	0
318	20241119	151000	15429175	2415	2415	2415	2415	0
319	20241119	150900	15429175	2415	2415	2415	2415	0
320	20241119	150800	15429175	2415	2415	2415	2415	0
321	20241119	150700	15429175	2415	2415	2415	2415	0
322	20241119	150600	15429175	2415	2415	2415	2415	3
323	20241119	150500	15421930	2420	2420	2420	2420	0
324	20241119	150400	15421930	2420	2420	2420	2420	0
325	20241119	150300	15421930	2420	2420	2420	2420	0
326	20241119	150200	15421930	2420	2420	2420	2420	0
327	20241119	150100	15421930	2420	2420	2420	2420	0
328	20241119	150000	15421930	2420	2420	2420	2420	0
329	20241119	145900	15421930	2420	2420	2420	2420	0
330	20241119	145800	15421930	2420	2420	2420	2420	0
331	20241119	145700	15421930	2420	2420	2420	2420	0
332	20241119	145600	15421930	2420	2420	2420	2420	0
333	20241119	145500	15421930	2420	2420	2420	2420	0
334	20241119	145400	15421930	2420	2420	2420	2420	0
335	20241119	145300	15421930	2420	2410	2420	2410	490
336	20241119	145200	14241010	2420	2420	2420	2420	0
337	20241119	145100	14241010	2420	2420	2420	2420	0
338	20241119	145000	14241010	2420	2420	2420	2420	0
339	20241119	144900	14241010	2420	2420	2420	2420	0
340	20241119	144800	14241010	2420	2420	2420	2420	0
341	20241119	144700	14241010	2420	2420	2420	2420	0
342	20241119	144600	14241010	2420	2420	2420	2420	0
343	20241119	144500	14241010	2420	2420	2420	2420	1
344	20241119	144400	14238590	2420	2420	2420	2420	0
345	20241119	144300	14238590	2420	2420	2420	2420	0
346	20241119	144200	14238590	2420	2420	2420	2420	3
347	20241119	144100	14231330	2420	2420	2420	2420	0
348	20241119	144000	14231330	2420	2420	2420	2420	0
349	20241119	143900	14231330	2420	2420	2420	2420	0
350	20241119	143800	14231330	2420	2420	2420	2420	0
351	20241119	143700	14231330	2420	2420	2420	2420	0
352	20241119	143600	14231330	2420	2420	2420	2420	0
353	20241119	143500	14231330	2420	2420	2420	2420	0
354	20241119	143400	14231330	2420	2420	2420	2420	0
355	20241119	143300	14231330	2420	2420	2420	2420	0
356	20241119	143200	14231330	2420	2420	2420	2420	0
357	20241119	143100	14231330	2420	2420	2420	2420	0
358	20241119	143000	14231330	2420	2420	2420	2420	0
359	20241119	142900	14231330	2420	2420	2420	2420	0
360	20241119	142800	14231330	2420	2420	2420	2420	0
361	20241119	142700	14231330	2420	2420	2420	2420	0
362	20241119	142600	14231330	2420	2420	2420	2420	0
363	20241119	142500	14231330	2420	2420	2420	2420	0
364	20241119	142400	14231330	2420	2420	2420	2420	0
365	20241119	142300	14231330	2420	2420	2420	2420	0
366	20241119	142200	14231330	2420	2420	2420	2420	0
367	20241119	142100	14231330	2420	2420	2420	2420	1
368	20241119	142000	14228910	2415	2415	2415	2415	0
369	20241119	141900	14228910	2415	2415	2415	2415	0
370	20241119	141800	14228910	2415	2415	2415	2415	0
371	20241119	141700	14228910	2415	2415	2415	2415	0
372	20241119	141600	14228910	2415	2415	2415	2415	0
373	20241119	141500	14228910	2415	2415	2415	2415	0
374	20241119	141400	14228910	2415	2415	2415	2415	0
375	20241119	141300	14228910	2415	2415	2415	2415	0
376	20241119	141200	14228910	2415	2415	2415	2415	4
377	20241119	141100	14219250	2415	2415	2415	2415	0
378	20241119	141000	14219250	2415	2415	2415	2415	0
379	20241119	140900	14219250	2415	2415	2415	2415	0
380	20241119	140800	14219250	2415	2415	2415	2415	0
381	20241119	140700	14219250	2415	2415	2415	2415	2
382	20241119	140600	14214420	2415	2415	2415	2415	0
383	20241119	140500	14214420	2415	2415	2415	2415	0
384	20241119	140400	14214420	2415	2415	2415	2415	0
385	20241119	140300	14214420	2415	2415	2415	2415	0
386	20241119	140200	14214420	2415	2415	2415	2415	0
387	20241119	140100	14214420	2415	2415	2415	2415	0
388	20241119	140000	14214420	2415	2415	2415	2415	0
389	20241119	135900	14214420	2415	2415	2415	2415	0
390	20241119	135800	14214420	2415	2415	2415	2415	200
391	20241119	135700	13731420	2415	2415	2415	2415	0
392	20241119	135600	13731420	2415	2415	2415	2415	0
393	20241119	135500	13731420	2415	2415	2415	2415	0
394	20241119	135400	13731420	2415	2415	2415	2415	0
395	20241119	135300	13731420	2415	2415	2415	2415	0
396	20241119	135200	13731420	2415	2415	2415	2415	0
397	20241119	135100	13731420	2415	2415	2415	2415	0
398	20241119	135000	13731420	2415	2415	2415	2415	0
399	20241119	134900	13731420	2415	2415	2415	2415	0
400	20241119	134800	13731420	2415	2415	2415	2415	0
401	20241119	134700	13731420	2415	2415	2415	2415	0
402	20241119	134600	13731420	2415	2415	2415	2415	0
403	20241119	134500	13731420	2415	2415	2415	2415	0
404	20241119	134400	13731420	2415	2415	2415	2415	0
405	20241119	134300	13731420	2415	2415	2415	2415	0
406	20241119	134200	13731420	2415	2415	2415	2415	0
407	20241119	134100	13731420	2415	2415	2415	2415	0
408	20241119	134000	13731420	2415	2415	2415	2415	1
409	20241119	133900	13729005	2415	2415	2415	2415	1
410	20241119	133800	13726590	2415	2415	2415	2415	0
411	20241119	133700	13726590	2415	2415	2415	2415	0
412	20241119	133600	13726590	2415	2415	2415	2415	100
413	20241119	133500	13485090	2415	2415	2415	2415	0
414	20241119	133400	13485090	2415	2415	2415	2415	0
415	20241119	133300	13485090	2415	2415	2415	2415	1
416	20241119	133200	13482675	2425	2425	2425	2425	0
417	20241119	133100	13482675	2425	2425	2425	2425	0
418	20241119	133000	13482675	2425	2425	2425	2425	0
419	20241119	132900	13482675	2425	2425	2425	2425	0
420	20241119	132800	13482675	2425	2425	2425	2425	0
421	20241119	132700	13482675	2425	2425	2425	2425	0
422	20241119	132600	13482675	2425	2425	2425	2425	0
423	20241119	132500	13482675	2425	2425	2425	2425	0
424	20241119	132400	13482675	2425	2425	2425	2425	1
425	20241119	132300	13480250	2425	2425	2425	2425	0
426	20241119	132200	13480250	2425	2425	2425	2425	0
427	20241119	132100	13480250	2425	2425	2425	2425	0
428	20241119	132000	13480250	2425	2425	2425	2425	0
429	20241119	131900	13480250	2425	2425	2425	2425	0
430	20241119	131800	13480250	2425	2425	2425	2425	0
431	20241119	131700	13480250	2425	2425	2425	2425	0
432	20241119	131600	13480250	2425	2425	2425	2425	0
433	20241119	131500	13480250	2425	2425	2425	2425	0
434	20241119	131400	13480250	2425	2425	2425	2425	10
435	20241119	131300	13456000	2425	2425	2425	2425	1
436	20241119	131200	13453575	2425	2425	2425	2425	0
437	20241119	131100	13453575	2425	2425	2425	2425	0
438	20241119	131000	13453575	2425	2425	2425	2425	0
439	20241119	130900	13453575	2425	2425	2425	2425	0
440	20241119	130800	13453575	2425	2425	2425	2425	0
441	20241119	130700	13453575	2425	2425	2425	2425	0
442	20241119	130600	13453575	2425	2425	2425	2425	0
443	20241119	130500	13453575	2425	2425	2425	2425	0
444	20241119	130400	13453575	2425	2425	2425	2425	0
445	20241119	130300	13453575	2425	2425	2425	2425	0
446	20241119	130200	13453575	2425	2425	2425	2425	0
447	20241119	130100	13453575	2425	2425	2425	2425	0
448	20241119	130000	13453575	2425	2425	2425	2425	0
449	20241119	125900	13453575	2425	2425	2425	2425	0
450	20241119	125800	13453575	2425	2425	2425	2425	0
451	20241119	125700	13453575	2425	2425	2425	2425	0
452	20241119	125600	13453575	2425	2425	2425	2425	0
453	20241119	125500	13453575	2425	2425	2425	2425	0
454	20241119	125400	13453575	2425	2425	2425	2425	0
455	20241119	125300	13453575	2425	2425	2425	2425	0
456	20241119	125200	13453575	2425	2425	2425	2425	0
457	20241119	125100	13453575	2425	2425	2425	2425	0
458	20241119	125000	13453575	2425	2425	2425	2425	0
459	20241119	124900	13453575	2425	2425	2425	2425	0
460	20241119	124800	13453575	2425	2425	2425	2425	0
461	20241119	124700	13453575	2425	2425	2425	2425	0
462	20241119	124600	13453575	2425	2425	2425	2425	0
463	20241119	124500	13453575	2425	2425	2425	2425	0
464	20241119	124400	13453575	2425	2425	2425	2425	0
465	20241119	124300	13453575	2425	2425	2425	2425	0
466	20241119	124200	13453575	2425	2425	2425	2425	0
467	20241119	124100	13453575	2425	2425	2425	2425	0
468	20241119	124000	13453575	2425	2425	2425	2425	1
469	20241119	123900	13451150	2425	2425	2425	2425	4
470	20241119	123800	13441450	2425	2425	2425	2425	0
471	20241119	123700	13441450	2425	2425	2425	2425	0
472	20241119	123600	13441450	2425	2425	2425	2425	0
473	20241119	123500	13441450	2425	2425	2425	2425	0
474	20241119	123400	13441450	2425	2425	2425	2425	0
475	20241119	123300	13441450	2425	2425	2425	2425	0
476	20241119	123200	13441450	2425	2425	2425	2425	0
477	20241119	123100	13441450	2425	2425	2425	2425	0
478	20241119	123000	13441450	2425	2425	2425	2425	0
479	20241119	122900	13441450	2425	2425	2425	2425	99
480	20241119	122800	13201375	2425	2425	2425	2425	0
481	20241119	122700	13201375	2425	2425	2425	2425	0
482	20241119	122600	13201375	2425	2425	2425	2425	0
483	20241119	122500	13201375	2425	2425	2425	2425	0
484	20241119	122400	13201375	2425	2425	2425	2425	1
485	20241119	122300	13198950	2425	2425	2425	2425	0
486	20241119	122200	13198950	2425	2425	2425	2425	0
487	20241119	122100	13198950	2425	2425	2425	2425	0
488	20241119	122000	13198950	2425	2425	2425	2425	0
489	20241119	121900	13198950	2425	2425	2425	2425	0
490	20241119	121800	13198950	2425	2425	2425	2425	0
491	20241119	121700	13198950	2425	2425	2425	2425	0
492	20241119	121600	13198950	2425	2425	2425	2425	0
493	20241119	121500	13198950	2425	2425	2425	2425	0
494	20241119	121400	13198950	2425	2425	2425	2425	0
495	20241119	121300	13198950	2425	2425	2425	2425	0
496	20241119	121200	13198950	2425	2425	2425	2425	0
497	20241119	121100	13198950	2425	2425	2425	2425	0
498	20241119	121000	13198950	2425	2415	2425	2415	3
499	20241119	120900	13191690	2425	2425	2425	2425	0
500	20241119	120800	13191690	2425	2425	2425	2425	0
501	20241119	120700	13191690	2425	2425	2425	2425	0
502	20241119	120600	13191690	2425	2425	2425	2425	0
503	20241119	120500	13191690	2425	2425	2425	2425	0
504	20241119	120400	13191690	2425	2425	2425	2425	0
505	20241119	120300	13191690	2425	2425	2425	2425	0
506	20241119	120200	13191690	2425	2425	2425	2425	0
507	20241119	120100	13191690	2425	2425	2425	2425	0
508	20241119	120000	13191690	2425	2425	2425	2425	0
509	20241119	115900	13191690	2425	2425	2425	2425	0
510	20241119	115800	13191690	2425	2425	2425	2425	0
511	20241119	115700	13191690	2425	2425	2425	2425	0
512	20241119	115600	13191690	2425	2425	2425	2425	0
513	20241119	115500	13191690	2425	2425	2425	2425	0
514	20241119	115400	13191690	2425	2425	2425	2425	0
515	20241119	115300	13191690	2425	2425	2425	2425	0
516	20241119	115200	13191690	2425	2425	2425	2425	0
517	20241119	115100	13191690	2425	2425	2425	2425	2
518	20241119	115000	13186840	2410	2410	2410	2410	0
519	20241119	114900	13186840	2410	2410	2410	2410	0
520	20241119	114800	13186840	2410	2410	2410	2410	141
521	20241119	114700	12847030	2410	2410	2410	2410	1
522	20241119	114600	12844620	2410	2410	2410	2410	0
523	20241119	114500	12844620	2410	2410	2410	2410	2
524	20241119	114400	12839800	2410	2410	2410	2410	0
525	20241119	114300	12839800	2410	2410	2410	2410	0
526	20241119	114200	12839800	2410	2410	2410	2410	0
527	20241119	114100	12839800	2410	2410	2410	2410	0
528	20241119	114000	12839800	2410	2410	2410	2410	0
529	20241119	113900	12839800	2410	2410	2410	2410	0
530	20241119	113800	12839800	2410	2410	2410	2410	0
531	20241119	113700	12839800	2410	2410	2410	2410	50
532	20241119	113600	12719300	2410	2410	2410	2410	0
533	20241119	113500	12719300	2410	2410	2410	2410	0
534	20241119	113400	12719300	2410	2410	2410	2410	0
535	20241119	113300	12719300	2410	2410	2410	2410	0
536	20241119	113200	12719300	2410	2410	2410	2410	0
537	20241119	113100	12719300	2410	2410	2410	2410	1
538	20241119	113000	12716890	2410	2410	2410	2410	1
539	20241119	112900	12714480	2400	2400	2400	2400	0
540	20241119	112800	12714480	2400	2400	2400	2400	0
541	20241119	112700	12714480	2400	2400	2400	2400	0
542	20241119	112600	12714480	2400	2400	2400	2400	0
543	20241119	112500	12714480	2400	2400	2400	2400	750
544	20241119	112400	10914480	2410	2410	2410	2410	0
545	20241119	112300	10914480	2410	2410	2410	2410	0
546	20241119	112200	10914480	2410	2410	2410	2410	0
547	20241119	112100	10914480	2410	2410	2410	2410	0
548	20241119	112000	10914480	2410	2410	2410	2410	0
549	20241119	111900	10914480	2410	2410	2410	2410	0
550	20241119	111800	10914480	2410	2410	2410	2410	0
551	20241119	111700	10914480	2410	2410	2410	2410	0
552	20241119	111600	10914480	2410	2410	2410	2410	0
553	20241119	111500	10914480	2410	2410	2410	2410	0
554	20241119	111400	10914480	2410	2410	2410	2410	2
555	20241119	111300	10909660	2410	2410	2410	2410	0
556	20241119	111200	10909660	2410	2410	2410	2410	0
557	20241119	111100	10909660	2410	2410	2410	2410	0
558	20241119	111000	10909660	2410	2410	2410	2410	0
559	20241119	110900	10909660	2410	2410	2410	2410	0
560	20241119	110800	10909660	2410	2410	2410	2410	2
561	20241119	110700	10904840	2400	2405	2405	2400	834
562	20241119	110600	8902430	2410	2410	2410	2410	0
563	20241119	110500	8902430	2410	2410	2410	2410	0
564	20241119	110400	8902430	2410	2410	2410	2410	0
565	20241119	110300	8902430	2410	2410	2410	2410	0
566	20241119	110200	8902430	2410	2410	2410	2410	0
567	20241119	110100	8902430	2410	2410	2410	2410	1
568	20241119	110000	8900020	2410	2405	2410	2405	31
569	20241119	105900	8825460	2410	2410	2410	2410	15
570	20241119	105800	8789310	2410	2410	2410	2410	0
571	20241119	105700	8789310	2410	2410	2410	2410	0
572	20241119	105600	8789310	2410	2410	2410	2410	0
573	20241119	105500	8789310	2410	2410	2410	2410	0
574	20241119	105400	8789310	2410	2410	2410	2410	0
575	20241119	105300	8789310	2410	2410	2410	2410	0
576	20241119	105200	8789310	2410	2410	2410	2410	1
577	20241119	105100	8786900	2405	2405	2405	2405	0
578	20241119	105000	8786900	2405	2405	2405	2405	0
579	20241119	104900	8786900	2405	2410	2410	2405	597
580	20241119	104800	7350905	2410	2410	2410	2410	0
581	20241119	104700	7350905	2410	2410	2410	2410	13
582	20241119	104600	7319575	2415	2415	2415	2415	0
583	20241119	104500	7319575	2415	2415	2415	2415	0
584	20241119	104400	7319575	2415	2415	2415	2415	0
585	20241119	104300	7319575	2415	2415	2415	2415	6
586	20241119	104200	7305085	2410	2410	2410	2410	0
587	20241119	104100	7305085	2410	2410	2410	2410	28
588	20241119	104000	7237605	2405	2405	2405	2405	100
589	20241119	103900	6997105	2415	2415	2415	2415	0
590	20241119	103800	6997105	2415	2415	2415	2415	1
591	20241119	103700	6994690	2410	2410	2410	2410	300
592	20241119	103600	6271690	2415	2415	2415	2415	99
593	20241119	103500	6032605	2435	2435	2435	2435	0
594	20241119	103400	6032605	2435	2435	2435	2435	0
595	20241119	103300	6032605	2435	2435	2435	2435	0
596	20241119	103200	6032605	2435	2435	2435	2435	0
597	20241119	103100	6032605	2435	2435	2435	2435	0
598	20241119	103000	6032605	2435	2435	2435	2435	0
599	20241119	102900	6032605	2435	2435	2435	2435	0
600	20241119	102800	6032605	2435	2435	2435	2435	0
601	20241119	102700	6032605	2435	2435	2435	2435	0
602	20241119	102600	6032605	2435	2435	2435	2435	0
603	20241119	102500	6032605	2435	2435	2435	2435	0
604	20241119	102400	6032605	2435	2435	2435	2435	0
605	20241119	102300	6032605	2435	2435	2435	2435	0
606	20241119	102200	6032605	2435	2435	2435	2435	0
607	20241119	102100	6032605	2435	2435	2435	2435	1
608	20241119	102000	6030170	2415	2420	2420	2415	105
609	20241119	101900	5776085	2435	2435	2435	2435	0
610	20241119	101800	5776085	2435	2435	2435	2435	2
611	20241119	101700	5771215	2435	2435	2435	2435	0
612	20241119	101600	5771215	2435	2435	2435	2435	1
613	20241119	101500	5768780	2400	2440	2440	2400	1000
614	20241119	101400	3360790	2470	2470	2470	2470	0
615	20241119	101300	3360790	2470	2470	2470	2470	0
616	20241119	101200	3360790	2470	2470	2470	2470	0
617	20241119	101100	3360790	2470	2470	2470	2470	0
618	20241119	101000	3360790	2470	2470	2470	2470	0
619	20241119	100900	3360790	2470	2470	2470	2470	0
620	20241119	100800	3360790	2470	2470	2470	2470	0
621	20241119	100700	3360790	2470	2470	2470	2470	0
622	20241119	100600	3360790	2470	2470	2470	2470	0
623	20241119	100500	3360790	2470	2470	2470	2470	0
624	20241119	100400	3360790	2470	2470	2470	2470	0
625	20241119	100300	3360790	2470	2470	2470	2470	0
626	20241119	100200	3360790	2470	2470	2470	2470	0
627	20241119	100100	3360790	2470	2470	2470	2470	0
628	20241119	100000	3360790	2470	2470	2470	2470	1
629	20241119	095900	3358320	2470	2470	2470	2470	0
630	20241119	095800	3358320	2470	2470	2470	2470	0
631	20241119	095700	3358320	2470	2470	2470	2470	0
632	20241119	095600	3358320	2470	2470	2470	2470	0
633	20241119	095500	3358320	2470	2470	2470	2470	0
634	20241119	095400	3358320	2470	2470	2470	2470	0
635	20241119	095300	3358320	2470	2470	2470	2470	0
636	20241119	095200	3358320	2470	2470	2470	2470	0
637	20241119	095100	3358320	2470	2470	2470	2470	2
638	20241119	095000	3353380	2470	2470	2470	2470	0
639	20241119	094900	3353380	2470	2470	2470	2470	0
640	20241119	094800	3353380	2470	2470	2470	2470	0
641	20241119	094700	3353380	2470	2470	2470	2470	0
642	20241119	094600	3353380	2470	2470	2470	2470	0
643	20241119	094500	3353380	2470	2470	2470	2470	0
644	20241119	094400	3353380	2470	2470	2470	2470	0
645	20241119	094300	3353380	2470	2470	2470	2470	0
646	20241119	094200	3353380	2470	2470	2470	2470	1
647	20241119	094100	3350910	2470	2470	2470	2470	2
648	20241119	094000	3345970	2440	2445	2445	2440	100
649	20241119	093900	3101965	2470	2470	2470	2470	0
650	20241119	093800	3101965	2470	2470	2470	2470	0
651	20241119	093700	3101965	2470	2470	2470	2470	0
652	20241119	093600	3101965	2470	2470	2470	2470	0
653	20241119	093500	3101965	2470	2470	2470	2470	2
654	20241119	093400	3097025	2470	2470	2470	2470	0
655	20241119	093300	3097025	2470	2470	2470	2470	0
656	20241119	093200	3097025	2470	2470	2470	2470	0
657	20241119	093100	3097025	2470	2470	2470	2470	0
658	20241119	093000	3097025	2470	2470	2470	2470	0
659	20241119	092900	3097025	2470	2470	2470	2470	0
660	20241119	092800	3097025	2470	2470	2470	2470	0
661	20241119	092700	3097025	2470	2470	2470	2470	0
662	20241119	092600	3097025	2470	2470	2470	2470	0
663	20241119	092500	3097025	2470	2470	2470	2470	0
664	20241119	092400	3097025	2470	2470	2470	2470	0
665	20241119	092300	3097025	2470	2470	2470	2470	4
666	20241119	092200	3087145	2470	2470	2470	2470	0
667	20241119	092100	3087145	2470	2470	2470	2470	0
668	20241119	092000	3087145	2470	2470	2470	2470	0
669	20241119	091900	3087145	2470	2470	2470	2470	0
670	20241119	091800	3087145	2470	2470	2470	2470	0
671	20241119	091700	3087145	2470	2470	2470	2470	0
672	20241119	091600	3087145	2470	2470	2470	2470	0
673	20241119	091500	3087145	2470	2470	2470	2470	0
674	20241119	091400	3087145	2470	2470	2470	2470	0
675	20241119	091300	3087145	2470	2470	2470	2470	0
676	20241119	091200	3087145	2470	2470	2470	2470	0
677	20241119	091100	3087145	2470	2470	2470	2470	0
678	20241119	091000	3087145	2470	2470	2470	2470	0
679	20241119	090900	3087145	2470	2470	2470	2470	5
680	20241119	090800	3074795	2440	2440	2440	2440	0
681	20241119	090700	3074795	2440	2445	2445	2440	4
682	20241119	090600	3065025	2470	2470	2470	2470	0
683	20241119	090500	3065025	2470	2470	2470	2470	1
684	20241119	090400	3062555	2425	2425	2425	2425	0
685	20241119	090300	3062555	2425	2440	2440	2425	47
686	20241119	090200	2948140	2440	2440	2440	2440	30
687	20241119	090100	2874940	2450	2455	2455	2450	81
688	20241119	090000	2676480	2460	2460	2460	2460	1088