KissMeData/389030/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211400	284601703	1410	1410	1410	1410	2992
3	20241119	211300	284601703	1410	1410	1410	1410	0
4	20241119	211200	284601703	1410	1410	1410	1410	0
5	20241119	211100	284601703	1410	1410	1410	1410	0
6	20241119	211000	284601703	1410	1410	1410	1410	0
7	20241119	210900	284601703	1410	1410	1410	1410	0
8	20241119	210800	284601703	1410	1410	1410	1410	0
9	20241119	210700	284601703	1410	1410	1410	1410	0
10	20241119	210600	284601703	1410	1410	1410	1410	0
11	20241119	210500	284601703	1410	1410	1410	1410	0
12	20241119	210400	284601703	1410	1410	1410	1410	0
13	20241119	210300	284601703	1410	1410	1410	1410	0
14	20241119	210200	284601703	1410	1410	1410	1410	0
15	20241119	210100	284601703	1410	1410	1410	1410	0
16	20241119	210000	284601703	1410	1410	1410	1410	0
17	20241119	205900	284601703	1410	1410	1410	1410	0
18	20241119	205800	284601703	1410	1410	1410	1410	0
19	20241119	205700	284601703	1410	1410	1410	1410	0
20	20241119	205600	284601703	1410	1410	1410	1410	0
21	20241119	205500	284601703	1410	1410	1410	1410	0
22	20241119	205400	284601703	1410	1410	1410	1410	0
23	20241119	205300	284601703	1410	1410	1410	1410	0
24	20241119	205200	284601703	1410	1410	1410	1410	0
25	20241119	205100	284601703	1410	1410	1410	1410	0
26	20241119	205000	284601703	1410	1410	1410	1410	0
27	20241119	204900	284601703	1410	1410	1410	1410	0
28	20241119	204800	284601703	1410	1410	1410	1410	0
29	20241119	204700	284601703	1410	1410	1410	1410	0
30	20241119	204600	284601703	1410	1410	1410	1410	0
31	20241119	204500	284601703	1410	1410	1410	1410	0
32	20241119	204400	284601703	1410	1410	1410	1410	2992
33	20241119	204300	284601703	1410	1410	1410	1410	0
34	20241119	204200	284601703	1410	1410	1410	1410	0
35	20241119	204100	284601703	1410	1410	1410	1410	0
36	20241119	204000	284601703	1410	1410	1410	1410	0
37	20241119	203900	284601703	1410	1410	1410	1410	0
38	20241119	203800	284601703	1410	1410	1410	1410	0
39	20241119	203700	284601703	1410	1410	1410	1410	0
40	20241119	203600	284601703	1410	1410	1410	1410	0
41	20241119	203500	284601703	1410	1410	1410	1410	0
42	20241119	203400	284601703	1410	1410	1410	1410	0
43	20241119	203300	284601703	1410	1410	1410	1410	0
44	20241119	203200	284601703	1410	1410	1410	1410	0
45	20241119	203100	284601703	1410	1410	1410	1410	0
46	20241119	203000	284601703	1410	1410	1410	1410	0
47	20241119	202900	284601703	1410	1410	1410	1410	0
48	20241119	202800	284601703	1410	1410	1410	1410	0
49	20241119	202700	284601703	1410	1410	1410	1410	0
50	20241119	202600	284601703	1410	1410	1410	1410	0
51	20241119	202500	284601703	1410	1410	1410	1410	0
52	20241119	202400	284601703	1410	1410	1410	1410	0
53	20241119	202300	284601703	1410	1410	1410	1410	0
54	20241119	202200	284601703	1410	1410	1410	1410	0
55	20241119	202100	284601703	1410	1410	1410	1410	0
56	20241119	202000	284601703	1410	1410	1410	1410	0
57	20241119	201900	284601703	1410	1410	1410	1410	0
58	20241119	201800	284601703	1410	1410	1410	1410	0
59	20241119	201700	284601703	1410	1410	1410	1410	0
60	20241119	201600	284601703	1410	1410	1410	1410	0
61	20241119	201500	284601703	1410	1410	1410	1410	0
62	20241119	201400	284601703	1410	1410	1410	1410	2992
63	20241119	201300	284601703	1410	1410	1410	1410	0
64	20241119	201200	284601703	1410	1410	1410	1410	0
65	20241119	201100	284601703	1410	1410	1410	1410	0
66	20241119	201000	284601703	1410	1410	1410	1410	0
67	20241119	200900	284601703	1410	1410	1410	1410	0
68	20241119	200800	284601703	1410	1410	1410	1410	0
69	20241119	200700	284601703	1410	1410	1410	1410	0
70	20241119	200600	284601703	1410	1410	1410	1410	0
71	20241119	200500	284601703	1410	1410	1410	1410	0
72	20241119	200400	284601703	1410	1410	1410	1410	0
73	20241119	200300	284601703	1410	1410	1410	1410	0
74	20241119	200200	284601703	1410	1410	1410	1410	0
75	20241119	200100	284601703	1410	1410	1410	1410	0
76	20241119	200000	284601703	1410	1410	1410	1410	0
77	20241119	195900	284601703	1410	1410	1410	1410	0
78	20241119	195800	284601703	1410	1410	1410	1410	0
79	20241119	195700	284601703	1410	1410	1410	1410	0
80	20241119	195600	284601703	1410	1410	1410	1410	0
81	20241119	195500	284601703	1410	1410	1410	1410	0
82	20241119	195400	284601703	1410	1410	1410	1410	0
83	20241119	195300	284601703	1410	1410	1410	1410	0
84	20241119	195200	284601703	1410	1410	1410	1410	0
85	20241119	195100	284601703	1410	1410	1410	1410	0
86	20241119	195000	284601703	1410	1410	1410	1410	0
87	20241119	194900	284601703	1410	1410	1410	1410	0
88	20241119	194800	284601703	1410	1410	1410	1410	0
89	20241119	194700	284601703	1410	1410	1410	1410	0
90	20241119	194600	284601703	1410	1410	1410	1410	0
91	20241119	194500	284601703	1410	1410	1410	1410	0
92	20241119	194400	284601703	1410	1410	1410	1410	2992
93	20241119	194300	284601703	1410	1410	1410	1410	0
94	20241119	194200	284601703	1410	1410	1410	1410	0
95	20241119	194100	284601703	1410	1410	1410	1410	0
96	20241119	194000	284601703	1410	1410	1410	1410	0
97	20241119	193900	284601703	1410	1410	1410	1410	0
98	20241119	193800	284601703	1410	1410	1410	1410	0
99	20241119	193700	284601703	1410	1410	1410	1410	0
100	20241119	193600	284601703	1410	1410	1410	1410	0
101	20241119	193500	284601703	1410	1410	1410	1410	0
102	20241119	193400	284601703	1410	1410	1410	1410	0
103	20241119	193300	284601703	1410	1410	1410	1410	0
104	20241119	193200	284601703	1410	1410	1410	1410	0
105	20241119	193100	284601703	1410	1410	1410	1410	0
106	20241119	193000	284601703	1410	1410	1410	1410	0
107	20241119	192900	284601703	1410	1410	1410	1410	0
108	20241119	192800	284601703	1410	1410	1410	1410	0
109	20241119	192700	284601703	1410	1410	1410	1410	0
110	20241119	192600	284601703	1410	1410	1410	1410	0
111	20241119	192500	284601703	1410	1410	1410	1410	0
112	20241119	192400	284601703	1410	1410	1410	1410	0
113	20241119	192300	284601703	1410	1410	1410	1410	0
114	20241119	192200	284601703	1410	1410	1410	1410	0
115	20241119	192100	284601703	1410	1410	1410	1410	0
116	20241119	192000	284601703	1410	1410	1410	1410	0
117	20241119	191900	284601703	1410	1410	1410	1410	0
118	20241119	191800	284601703	1410	1410	1410	1410	0
119	20241119	191700	284601703	1410	1410	1410	1410	0
120	20241119	191600	284601703	1410	1410	1410	1410	0
121	20241119	191500	284601703	1410	1410	1410	1410	0
122	20241119	191400	284601703	1410	1410	1410	1410	2992
123	20241119	191300	284601703	1410	1410	1410	1410	0
124	20241119	191200	284601703	1410	1410	1410	1410	0
125	20241119	191100	284601703	1410	1410	1410	1410	0
126	20241119	191000	284601703	1410	1410	1410	1410	0
127	20241119	190900	284601703	1410	1410	1410	1410	0
128	20241119	190800	284601703	1410	1410	1410	1410	0
129	20241119	190700	284601703	1410	1410	1410	1410	0
130	20241119	190600	284601703	1410	1410	1410	1410	0
131	20241119	190500	284601703	1410	1410	1410	1410	0
132	20241119	190400	284601703	1410	1410	1410	1410	0
133	20241119	190300	284601703	1410	1410	1410	1410	0
134	20241119	190200	284601703	1410	1410	1410	1410	0
135	20241119	190100	284601703	1410	1410	1410	1410	0
136	20241119	190000	284601703	1410	1410	1410	1410	0
137	20241119	185900	284601703	1410	1410	1410	1410	0
138	20241119	185800	284601703	1410	1410	1410	1410	0
139	20241119	185700	284601703	1410	1410	1410	1410	0
140	20241119	185600	284601703	1410	1410	1410	1410	0
141	20241119	185500	284601703	1410	1410	1410	1410	0
142	20241119	185400	284601703	1410	1410	1410	1410	0
143	20241119	185300	284601703	1410	1410	1410	1410	0
144	20241119	185200	284601703	1410	1410	1410	1410	0
145	20241119	185100	284601703	1410	1410	1410	1410	0
146	20241119	185000	284601703	1410	1410	1410	1410	0
147	20241119	184900	284601703	1410	1410	1410	1410	0
148	20241119	184800	284601703	1410	1410	1410	1410	0
149	20241119	184700	284601703	1410	1410	1410	1410	0
150	20241119	184600	284601703	1410	1410	1410	1410	0
151	20241119	184500	284601703	1410	1410	1410	1410	0
152	20241119	184400	284601703	1410	1410	1410	1410	2992
153	20241119	184300	284601703	1410	1410	1410	1410	0
154	20241119	184200	284601703	1410	1410	1410	1410	0
155	20241119	184100	284601703	1410	1410	1410	1410	0
156	20241119	184000	284601703	1410	1410	1410	1410	0
157	20241119	183900	284601703	1410	1410	1410	1410	0
158	20241119	183800	284601703	1410	1410	1410	1410	0
159	20241119	183700	284601703	1410	1410	1410	1410	0
160	20241119	183600	284601703	1410	1410	1410	1410	0
161	20241119	183500	284601703	1410	1410	1410	1410	0
162	20241119	183400	284601703	1410	1410	1410	1410	0
163	20241119	183300	284601703	1410	1410	1410	1410	0
164	20241119	183200	284601703	1410	1410	1410	1410	0
165	20241119	183100	284601703	1410	1410	1410	1410	0
166	20241119	183000	284601703	1410	1410	1410	1410	0
167	20241119	182900	284601703	1410	1410	1410	1410	0
168	20241119	182800	284601703	1410	1410	1410	1410	0
169	20241119	182700	284601703	1410	1410	1410	1410	0
170	20241119	182600	284601703	1410	1410	1410	1410	0
171	20241119	182500	284601703	1410	1410	1410	1410	0
172	20241119	182400	284601703	1410	1410	1410	1410	0
173	20241119	182300	284601703	1410	1410	1410	1410	0
174	20241119	182200	284601703	1410	1410	1410	1410	0
175	20241119	182100	284601703	1410	1410	1410	1410	0
176	20241119	182000	284601703	1410	1410	1410	1410	0
177	20241119	181900	284601703	1410	1410	1410	1410	0
178	20241119	181800	284601703	1410	1410	1410	1410	0
179	20241119	181700	284601703	1410	1410	1410	1410	0
180	20241119	181600	284601703	1410	1410	1410	1410	0
181	20241119	181500	284601703	1410	1410	1410	1410	0
182	20241119	181400	284601703	1410	1410	1410	1410	2992
183	20241119	181300	284601703	1410	1410	1410	1410	0
184	20241119	181200	284601703	1410	1410	1410	1410	0
185	20241119	181100	284601703	1410	1410	1410	1410	0
186	20241119	181000	284601703	1410	1410	1410	1410	0
187	20241119	180900	284601703	1410	1410	1410	1410	0
188	20241119	180800	284601703	1410	1410	1410	1410	0
189	20241119	180700	284601703	1410	1410	1410	1410	0
190	20241119	180600	284601703	1410	1410	1410	1410	0
191	20241119	180500	284601703	1410	1410	1410	1410	0
192	20241119	180400	284601703	1410	1410	1410	1410	0
193	20241119	180300	284601703	1410	1410	1410	1410	0
194	20241119	180200	284601703	1410	1410	1410	1410	0
195	20241119	180100	284601703	1410	1410	1410	1410	0
196	20241119	180000	284601703	1410	1410	1410	1410	0
197	20241119	175900	284601703	1410	1410	1410	1410	0
198	20241119	175800	284601703	1410	1410	1410	1410	0
199	20241119	175700	284601703	1410	1410	1410	1410	0
200	20241119	175600	284601703	1410	1410	1410	1410	0
201	20241119	175500	284601703	1410	1410	1410	1410	0
202	20241119	175400	284601703	1410	1410	1410	1410	0
203	20241119	175300	284601703	1410	1410	1410	1410	0
204	20241119	175200	284601703	1410	1410	1410	1410	0
205	20241119	175100	284601703	1410	1410	1410	1410	0
206	20241119	175000	284601703	1410	1410	1410	1410	0
207	20241119	174900	284601703	1410	1410	1410	1410	0
208	20241119	174800	284601703	1410	1410	1410	1410	0
209	20241119	174700	284601703	1410	1410	1410	1410	0
210	20241119	174600	284601703	1410	1410	1410	1410	0
211	20241119	174500	284601703	1410	1410	1410	1410	0
212	20241119	174400	284601703	1410	1410	1410	1410	2992
213	20241119	174300	284601703	1410	1410	1410	1410	0
214	20241119	174200	284601703	1410	1410	1410	1410	0
215	20241119	174100	284601703	1410	1410	1410	1410	0
216	20241119	174000	284601703	1410	1410	1410	1410	0
217	20241119	173900	284601703	1410	1410	1410	1410	0
218	20241119	173800	284601703	1410	1410	1410	1410	0
219	20241119	173700	284601703	1410	1410	1410	1410	0
220	20241119	173600	284601703	1410	1410	1410	1410	0
221	20241119	173500	284601703	1410	1410	1410	1410	0
222	20241119	173400	284601703	1410	1410	1410	1410	0
223	20241119	173300	284601703	1410	1410	1410	1410	0
224	20241119	173200	284601703	1410	1410	1410	1410	0
225	20241119	173100	284601703	1410	1410	1410	1410	0
226	20241119	173000	284601703	1410	1410	1410	1410	0
227	20241119	172900	284601703	1410	1410	1410	1410	0
228	20241119	172800	284601703	1410	1410	1410	1410	0
229	20241119	172700	284601703	1410	1410	1410	1410	0
230	20241119	172600	284601703	1410	1410	1410	1410	0
231	20241119	172500	284601703	1410	1410	1410	1410	0
232	20241119	172400	284601703	1410	1410	1410	1410	0
233	20241119	172300	284601703	1410	1410	1410	1410	0
234	20241119	172200	284601703	1410	1410	1410	1410	0
235	20241119	172100	284601703	1410	1410	1410	1410	0
236	20241119	172000	284601703	1410	1410	1410	1410	0
237	20241119	171900	284601703	1410	1410	1410	1410	0
238	20241119	171800	284601703	1410	1410	1410	1410	0
239	20241119	171700	284601703	1410	1410	1410	1410	0
240	20241119	171600	284601703	1410	1410	1410	1410	0
241	20241119	171500	284601703	1410	1410	1410	1410	0
242	20241119	171400	284601703	1410	1410	1410	1410	2992
243	20241119	171300	284601703	1410	1410	1410	1410	0
244	20241119	171200	284601703	1410	1410	1410	1410	0
245	20241119	171100	284601703	1410	1410	1410	1410	0
246	20241119	171000	284601703	1410	1410	1410	1410	0
247	20241119	170900	284601703	1410	1410	1410	1410	0
248	20241119	170800	284601703	1410	1410	1410	1410	0
249	20241119	170700	284601703	1410	1410	1410	1410	0
250	20241119	170600	284601703	1410	1410	1410	1410	0
251	20241119	170500	284601703	1410	1410	1410	1410	0
252	20241119	170400	284601703	1410	1410	1410	1410	0
253	20241119	170300	284601703	1410	1410	1410	1410	0
254	20241119	170200	284601703	1410	1410	1410	1410	0
255	20241119	170100	284601703	1410	1410	1410	1410	0
256	20241119	170000	284601703	1410	1410	1410	1410	0
257	20241119	165900	284601703	1410	1410	1410	1410	0
258	20241119	165800	284601703	1410	1410	1410	1410	0
259	20241119	165700	284601703	1410	1410	1410	1410	0
260	20241119	165600	284601703	1410	1410	1410	1410	0
261	20241119	165500	284601703	1410	1410	1410	1410	0
262	20241119	165400	284601703	1410	1410	1410	1410	0
263	20241119	165300	284601703	1410	1410	1410	1410	0
264	20241119	165200	284601703	1410	1410	1410	1410	0
265	20241119	165100	284601703	1410	1410	1410	1410	0
266	20241119	165000	284601703	1410	1410	1410	1410	0
267	20241119	164900	284601703	1410	1410	1410	1410	0
268	20241119	164800	284601703	1410	1410	1410	1410	0
269	20241119	164700	284601703	1410	1410	1410	1410	0
270	20241119	164600	284601703	1410	1410	1410	1410	0
271	20241119	164500	284601703	1410	1410	1410	1410	0
272	20241119	164400	284601703	1410	1410	1410	1410	2992
273	20241119	164300	284601703	1410	1410	1410	1410	0
274	20241119	164200	284601703	1410	1410	1410	1410	0
275	20241119	164100	284601703	1410	1410	1410	1410	0
276	20241119	164000	284601703	1410	1410	1410	1410	0
277	20241119	163900	284601703	1410	1410	1410	1410	0
278	20241119	163800	284601703	1410	1410	1410	1410	0
279	20241119	163700	284601703	1410	1410	1410	1410	0
280	20241119	163600	284601703	1410	1410	1410	1410	0
281	20241119	163500	284601703	1410	1410	1410	1410	0
282	20241119	163400	284601703	1410	1410	1410	1410	0
283	20241119	163300	284601703	1410	1410	1410	1410	0
284	20241119	163200	284601703	1410	1410	1410	1410	0
285	20241119	163100	284601703	1410	1410	1410	1410	0
286	20241119	163000	284601703	1410	1410	1410	1410	0
287	20241119	162900	284601703	1410	1410	1410	1410	0
288	20241119	162800	284601703	1410	1410	1410	1410	0
289	20241119	162700	284601703	1410	1410	1410	1410	0
290	20241119	162600	284601703	1410	1410	1410	1410	0
291	20241119	162500	284601703	1410	1410	1410	1410	0
292	20241119	162400	284601703	1410	1410	1410	1410	0
293	20241119	162300	284601703	1410	1410	1410	1410	0
294	20241119	162200	284601703	1410	1410	1410	1410	0
295	20241119	162100	284601703	1410	1410	1410	1410	0
296	20241119	162000	284601703	1410	1410	1410	1410	0
297	20241119	161900	284601703	1410	1410	1410	1410	0
298	20241119	161800	284601703	1410	1410	1410	1410	0
299	20241119	161700	284601703	1410	1410	1410	1410	0
300	20241119	161600	284601703	1410	1410	1410	1410	0
301	20241119	161500	284601703	1410	1410	1410	1410	0
302	20241119	161400	284601703	1410	1410	1410	1410	2992
303	20241119	161300	284601703	1410	1410	1410	1410	0
304	20241119	161200	284601703	1410	1410	1410	1410	0
305	20241119	161100	284601703	1410	1410	1410	1410	0
306	20241119	161000	284601703	1410	1410	1410	1410	0
307	20241119	160900	284601703	1410	1410	1410	1410	0
308	20241119	160800	284601703	1410	1410	1410	1410	0
309	20241119	160700	284601703	1410	1410	1410	1410	0
310	20241119	160600	284601703	1410	1410	1410	1410	0
311	20241119	160500	284601703	1410	1410	1410	1410	0
312	20241119	160400	284601703	1410	1410	1410	1410	0
313	20241119	160300	284601703	1410	1410	1410	1410	0
314	20241119	160200	284601703	1410	1410	1410	1410	0
315	20241119	160100	284601703	1410	1410	1410	1410	0
316	20241119	160000	284601703	1410	1410	1410	1410	0
317	20241119	155900	284601703	1410	1410	1410	1410	0
318	20241119	155800	284601703	1410	1410	1410	1410	0
319	20241119	155700	284601703	1410	1410	1410	1410	0
320	20241119	155600	284601703	1410	1410	1410	1410	0
321	20241119	155500	284601703	1410	1410	1410	1410	0
322	20241119	155400	284601703	1410	1410	1410	1410	0
323	20241119	155300	284601703	1410	1410	1410	1410	0
324	20241119	155200	284601703	1410	1410	1410	1410	0
325	20241119	155100	284601703	1410	1410	1410	1410	0
326	20241119	155000	284601703	1410	1410	1410	1410	0
327	20241119	154900	284601703	1410	1410	1410	1410	0
328	20241119	154800	284601703	1410	1410	1410	1410	0
329	20241119	154700	284601703	1410	1410	1410	1410	0
330	20241119	154600	284601703	1410	1410	1410	1410	0
331	20241119	154500	284601703	1410	1410	1410	1410	0
332	20241119	154400	284601703	1410	1410	1410	1410	2992
333	20241119	154300	284601703	1410	1410	1410	1410	0
334	20241119	154200	284601703	1410	1410	1410	1410	0
335	20241119	154100	284601703	1410	1410	1410	1410	0
336	20241119	154000	284601703	1410	1410	1410	1410	0
337	20241119	153900	284601703	1410	1410	1410	1410	0
338	20241119	153800	284601703	1410	1410	1410	1410	0
339	20241119	153700	284601703	1410	1410	1410	1410	0
340	20241119	153600	284601703	1410	1410	1410	1410	0
341	20241119	153500	284601703	1410	1410	1410	1410	0
342	20241119	153400	284601703	1410	1410	1410	1410	0
343	20241119	153300	284601703	1410	1410	1410	1410	0
344	20241119	153200	284601703	1410	1410	1410	1410	0
345	20241119	153100	284601703	1410	1410	1410	1410	0
346	20241119	153000	284601703	1410	1410	1410	1410	2992
347	20241119	152900	280382983	1402	1402	1402	1402	0
348	20241119	152800	280382983	1402	1402	1402	1402	0
349	20241119	152700	280382983	1402	1402	1402	1402	0
350	20241119	152600	280382983	1402	1402	1402	1402	0
351	20241119	152500	280382983	1402	1402	1402	1402	0
352	20241119	152400	280382983	1402	1402	1402	1402	0
353	20241119	152300	280382983	1402	1402	1402	1402	0
354	20241119	152200	280382983	1402	1402	1402	1402	0
355	20241119	152100	280382983	1402	1402	1402	1402	0
356	20241119	152000	280382983	1402	1402	1402	1402	0
357	20241119	151900	280382983	1402	1402	1402	1401	2005
358	20241119	151800	277573474	1402	1397	1402	1397	72
359	20241119	151700	277472880	1402	1401	1402	1401	30
360	20241119	151600	277430848	1400	1400	1400	1400	216
361	20241119	151500	277128448	1400	1400	1400	1400	0
362	20241119	151400	277128448	1400	1400	1400	1400	0
363	20241119	151300	277128448	1400	1400	1400	1400	0
364	20241119	151200	277128448	1400	1400	1400	1400	0
365	20241119	151100	277128448	1400	1400	1400	1400	0
366	20241119	151000	277128448	1400	1400	1400	1400	0
367	20241119	150900	277128448	1400	1400	1400	1400	0
368	20241119	150800	277128448	1400	1400	1400	1400	0
369	20241119	150700	277128448	1400	1400	1400	1400	0
370	20241119	150600	277128448	1400	1400	1400	1400	0
371	20241119	150500	277128448	1400	1400	1400	1400	0
372	20241119	150400	277128448	1400	1400	1400	1400	0
373	20241119	150300	277128448	1400	1400	1400	1400	28
374	20241119	150200	277089248	1400	1400	1400	1400	0
375	20241119	150100	277089248	1400	1400	1400	1400	0
376	20241119	150000	277089248	1400	1400	1400	1400	0
377	20241119	145900	277089248	1400	1400	1400	1400	0
378	20241119	145800	277089248	1400	1400	1400	1400	0
379	20241119	145700	277089248	1400	1400	1400	1400	0
380	20241119	145600	277089248	1400	1400	1400	1400	0
381	20241119	145500	277089248	1400	1400	1400	1400	150
382	20241119	145400	276879248	1400	1400	1400	1400	0
383	20241119	145300	276879248	1400	1400	1400	1400	0
384	20241119	145200	276879248	1400	1400	1400	1400	0
385	20241119	145100	276879248	1400	1400	1400	1400	0
386	20241119	145000	276879248	1400	1400	1400	1400	0
387	20241119	144900	276879248	1400	1400	1400	1400	0
388	20241119	144800	276879248	1400	1400	1400	1400	0
389	20241119	144700	276879248	1400	1400	1400	1400	0
390	20241119	144600	276879248	1400	1400	1400	1400	0
391	20241119	144500	276879248	1400	1400	1400	1400	0
392	20241119	144400	276879248	1400	1400	1400	1400	0
393	20241119	144300	276879248	1400	1400	1400	1400	0
394	20241119	144200	276879248	1400	1400	1400	1400	10
395	20241119	144100	276865248	1402	1402	1402	1402	6
396	20241119	144000	276856836	1402	1402	1402	1402	2
397	20241119	143900	276854032	1402	1402	1402	1402	0
398	20241119	143800	276854032	1402	1402	1402	1402	0
399	20241119	143700	276854032	1402	1402	1402	1402	0
400	20241119	143600	276854032	1402	1402	1402	1402	0
401	20241119	143500	276854032	1402	1402	1402	1402	0
402	20241119	143400	276854032	1402	1402	1402	1402	0
403	20241119	143300	276854032	1402	1402	1402	1402	0
404	20241119	143200	276854032	1402	1402	1402	1402	0
405	20241119	143100	276854032	1402	1402	1402	1402	223
406	20241119	143000	276541386	1402	1402	1402	1402	0
407	20241119	142900	276541386	1402	1402	1402	1402	0
408	20241119	142800	276541386	1402	1402	1402	1402	20
409	20241119	142700	276513346	1402	1402	1402	1402	9
410	20241119	142600	276500728	1404	1404	1404	1404	0
411	20241119	142500	276500728	1404	1404	1404	1404	16
412	20241119	142400	276478264	1395	1404	1404	1395	53
413	20241119	142300	276404239	1404	1404	1404	1404	11
414	20241119	142200	276388795	1395	1395	1395	1395	0
415	20241119	142100	276388795	1395	1395	1395	1395	12
416	20241119	142000	276372055	1407	1407	1407	1407	0
417	20241119	141900	276372055	1407	1407	1407	1407	0
418	20241119	141800	276372055	1407	1407	1407	1407	0
419	20241119	141700	276372055	1407	1407	1407	1407	0
420	20241119	141600	276372055	1407	1407	1407	1407	0
421	20241119	141500	276372055	1407	1407	1407	1407	0
422	20241119	141400	276372055	1407	1407	1407	1407	0
423	20241119	141300	276372055	1407	1407	1407	1407	0
424	20241119	141200	276372055	1407	1407	1407	1407	0
425	20241119	141100	276372055	1407	1407	1407	1407	0
426	20241119	141000	276372055	1407	1407	1407	1407	0
427	20241119	140900	276372055	1407	1407	1407	1407	0
428	20241119	140800	276372055	1407	1407	1407	1407	0
429	20241119	140700	276372055	1407	1407	1407	1407	0
430	20241119	140600	276372055	1407	1407	1407	1407	0
431	20241119	140500	276372055	1407	1407	1407	1407	0
432	20241119	140400	276372055	1407	1407	1407	1407	0
433	20241119	140300	276372055	1407	1407	1407	1407	0
434	20241119	140200	276372055	1407	1407	1407	1407	0
435	20241119	140100	276372055	1407	1407	1407	1407	0
436	20241119	140000	276372055	1407	1407	1407	1407	0
437	20241119	135900	276372055	1407	1407	1407	1407	0
438	20241119	135800	276372055	1407	1407	1407	1407	1
439	20241119	135700	276370648	1395	1395	1395	1395	349
440	20241119	135600	275883793	1394	1394	1394	1394	0
441	20241119	135500	275883793	1394	1394	1394	1394	0
442	20241119	135400	275883793	1394	1394	1394	1394	0
443	20241119	135300	275883793	1394	1399	1399	1394	1454
444	20241119	135200	273852187	1410	1410	1410	1410	0
445	20241119	135100	273852187	1410	1410	1410	1410	0
446	20241119	135000	273852187	1410	1410	1410	1410	0
447	20241119	134900	273852187	1410	1410	1410	1410	37
448	20241119	134800	273800017	1412	1412	1412	1412	0
449	20241119	134700	273800017	1412	1412	1412	1412	0
450	20241119	134600	273800017	1412	1412	1412	1412	0
451	20241119	134500	273800017	1412	1412	1412	1412	0
452	20241119	134400	273800017	1412	1412	1412	1412	0
453	20241119	134300	273800017	1412	1412	1412	1412	0
454	20241119	134200	273800017	1412	1412	1412	1412	0
455	20241119	134100	273800017	1412	1412	1412	1412	0
456	20241119	134000	273800017	1412	1412	1412	1412	0
457	20241119	133900	273800017	1412	1412	1412	1412	0
458	20241119	133800	273800017	1412	1412	1412	1412	1
459	20241119	133700	273798605	1411	1411	1411	1411	0
460	20241119	133600	273798605	1411	1412	1412	1411	71
461	20241119	133500	273698423	1403	1398	1403	1398	1571
462	20241119	133400	271496304	1397	1397	1397	1397	0
463	20241119	133300	271496304	1397	1397	1397	1397	0
464	20241119	133200	271496304	1397	1397	1397	1397	0
465	20241119	133100	271496304	1397	1397	1397	1397	0
466	20241119	133000	271496304	1397	1397	1397	1397	0
467	20241119	132900	271496304	1397	1397	1397	1397	0
468	20241119	132800	271496304	1397	1397	1397	1397	0
469	20241119	132700	271496304	1397	1398	1398	1397	171
470	20241119	132600	271257409	1396	1396	1396	1396	463
471	20241119	132500	270611061	1396	1396	1396	1396	405
472	20241119	132400	270045681	1396	1396	1396	1396	4
473	20241119	132300	270040097	1395	1395	1395	1395	10
474	20241119	132200	270026147	1396	1396	1396	1396	5
475	20241119	132100	270019167	1398	1398	1398	1398	0
476	20241119	132000	270019167	1398	1398	1398	1398	0
477	20241119	131900	270019167	1398	1398	1398	1398	0
478	20241119	131800	270019167	1398	1398	1398	1398	0
479	20241119	131700	270019167	1398	1398	1398	1398	0
480	20241119	131600	270019167	1398	1398	1398	1398	0
481	20241119	131500	270019167	1398	1398	1398	1398	0
482	20241119	131400	270019167	1398	1398	1398	1398	2
483	20241119	131300	270016371	1393	1393	1393	1393	0
484	20241119	131200	270016371	1393	1393	1393	1393	0
485	20241119	131100	270016371	1393	1393	1393	1393	0
486	20241119	131000	270016371	1393	1394	1394	1393	300
487	20241119	130900	269598453	1395	1395	1395	1395	2
488	20241119	130800	269595663	1395	1398	1398	1395	520
489	20241119	130700	268870203	1400	1400	1400	1400	0
490	20241119	130600	268870203	1400	1394	1400	1393	275
491	20241119	130500	268486991	1395	1397	1397	1395	3693
492	20241119	130400	263333753	1398	1398	1398	1398	0
493	20241119	130300	263333753	1398	1401	1401	1398	26
494	20241119	130200	263297366	1400	1400	1400	1400	301
495	20241119	130100	262875966	1404	1404	1404	1404	0
496	20241119	130000	262875966	1404	1404	1404	1404	0
497	20241119	125900	262875966	1404	1404	1404	1404	0
498	20241119	125800	262875966	1404	1404	1404	1404	0
499	20241119	125700	262875966	1404	1404	1404	1404	0
500	20241119	125600	262875966	1404	1404	1404	1404	0
501	20241119	125500	262875966	1404	1404	1404	1404	0
502	20241119	125400	262875966	1404	1404	1404	1404	0
503	20241119	125300	262875966	1404	1404	1404	1404	0
504	20241119	125200	262875966	1404	1404	1404	1404	18
505	20241119	125100	262850694	1405	1405	1405	1405	0
506	20241119	125000	262850694	1405	1405	1405	1405	0
507	20241119	124900	262850694	1405	1404	1405	1404	20
508	20241119	124800	262822607	1405	1405	1405	1405	0
509	20241119	124700	262822607	1405	1405	1405	1405	0
510	20241119	124600	262822607	1405	1405	1405	1405	150
511	20241119	124500	262611857	1406	1406	1406	1406	0
512	20241119	124400	262611857	1406	1406	1406	1406	10
513	20241119	124300	262597797	1405	1405	1405	1405	0
514	20241119	124200	262597797	1405	1405	1405	1405	0
515	20241119	124100	262597797	1405	1405	1405	1405	0
516	20241119	124000	262597797	1405	1405	1405	1405	1
517	20241119	123900	262596392	1407	1407	1407	1407	0
518	20241119	123800	262596392	1407	1407	1407	1407	0
519	20241119	123700	262596392	1407	1407	1407	1407	4
520	20241119	123600	262590764	1408	1408	1408	1408	0
521	20241119	123500	262590764	1408	1408	1408	1408	10
522	20241119	123400	262576684	1400	1400	1400	1400	100
523	20241119	123300	262436684	1400	1400	1400	1400	609
524	20241119	123200	261584084	1400	1401	1401	1400	3095
525	20241119	123100	257250781	1412	1412	1412	1412	0
526	20241119	123000	257250781	1412	1412	1412	1412	0
527	20241119	122900	257250781	1412	1412	1412	1412	0
528	20241119	122800	257250781	1412	1412	1412	1412	0
529	20241119	122700	257250781	1412	1412	1412	1412	62
530	20241119	122600	257163237	1413	1413	1413	1413	0
531	20241119	122500	257163237	1413	1413	1413	1413	0
532	20241119	122400	257163237	1413	1413	1413	1413	0
533	20241119	122300	257163237	1413	1413	1413	1413	0
534	20241119	122200	257163237	1413	1413	1413	1413	0
535	20241119	122100	257163237	1413	1413	1413	1413	0
536	20241119	122000	257163237	1413	1413	1413	1413	0
537	20241119	121900	257163237	1413	1413	1413	1413	0
538	20241119	121800	257163237	1413	1413	1413	1413	0
539	20241119	121700	257163237	1413	1413	1413	1413	0
540	20241119	121600	257163237	1413	1413	1413	1413	0
541	20241119	121500	257163237	1413	1413	1413	1413	0
542	20241119	121400	257163237	1413	1413	1413	1413	0
543	20241119	121300	257163237	1413	1413	1413	1413	0
544	20241119	121200	257163237	1413	1413	1413	1413	0
545	20241119	121100	257163237	1413	1413	1413	1413	0
546	20241119	121000	257163237	1413	1413	1413	1413	0
547	20241119	120900	257163237	1413	1413	1413	1413	0
548	20241119	120800	257163237	1413	1413	1413	1413	0
549	20241119	120700	257163237	1413	1413	1413	1413	0
550	20241119	120600	257163237	1413	1413	1413	1413	0
551	20241119	120500	257163237	1413	1412	1413	1412	4
552	20241119	120400	257157586	1397	1406	1406	1395	21899
553	20241119	120300	226492028	1414	1414	1414	1414	4
554	20241119	120200	226486372	1406	1406	1406	1406	0
555	20241119	120100	226486372	1406	1406	1406	1406	0
556	20241119	120000	226486372	1406	1406	1406	1406	0
557	20241119	115900	226486372	1406	1406	1406	1406	38
558	20241119	115800	226432944	1415	1415	1415	1415	0
559	20241119	115700	226432944	1415	1415	1415	1415	0
560	20241119	115600	226432944	1415	1415	1415	1415	0
561	20241119	115500	226432944	1415	1415	1415	1415	0
562	20241119	115400	226432944	1415	1415	1415	1415	0
563	20241119	115300	226432944	1415	1414	1415	1414	6
564	20241119	115200	226424457	1417	1417	1417	1417	0
565	20241119	115100	226424457	1417	1417	1417	1417	0
566	20241119	115000	226424457	1417	1417	1417	1417	0
567	20241119	114900	226424457	1417	1417	1417	1417	0
568	20241119	114800	226424457	1417	1417	1417	1417	0
569	20241119	114700	226424457	1417	1416	1417	1416	61
570	20241119	114600	226338066	1419	1419	1419	1419	0
571	20241119	114500	226338066	1419	1419	1419	1419	0
572	20241119	114400	226338066	1419	1419	1419	1419	0
573	20241119	114300	226338066	1419	1419	1419	1419	0
574	20241119	114200	226338066	1419	1419	1419	1419	0
575	20241119	114100	226338066	1419	1419	1419	1419	0
576	20241119	114000	226338066	1419	1419	1419	1419	0
577	20241119	113900	226338066	1419	1419	1419	1419	4
578	20241119	113800	226332390	1405	1405	1405	1405	0
579	20241119	113700	226332390	1405	1407	1407	1405	627
580	20241119	113600	225451338	1415	1415	1415	1415	0
581	20241119	113500	225451338	1415	1415	1415	1415	0
582	20241119	113400	225451338	1415	1415	1415	1415	14
583	20241119	113300	225431528	1415	1415	1415	1415	0
584	20241119	113200	225431528	1415	1415	1415	1415	0
585	20241119	113100	225431528	1415	1415	1415	1415	4
586	20241119	113000	225425868	1416	1416	1416	1416	0
587	20241119	112900	225425868	1416	1416	1416	1416	0
588	20241119	112800	225425868	1416	1416	1416	1416	0
589	20241119	112700	225425868	1416	1416	1416	1416	0
590	20241119	112600	225425868	1416	1416	1416	1416	0
591	20241119	112500	225425868	1416	1419	1427	1416	1505
592	20241119	112400	223292401	1420	1420	1420	1420	1
593	20241119	112300	223290981	1426	1426	1426	1426	0
594	20241119	112200	223290981	1426	1426	1426	1426	1
595	20241119	112100	223289555	1427	1427	1427	1427	1
596	20241119	112000	223288128	1427	1419	1427	1419	1867
597	20241119	111900	220631919	1427	1427	1427	1427	0
598	20241119	111800	220631919	1427	1427	1427	1427	0
599	20241119	111700	220631919	1427	1424	1427	1424	11
600	20241119	111600	220616246	1427	1427	1427	1427	0
601	20241119	111500	220616246	1427	1427	1427	1427	0
602	20241119	111400	220616246	1427	1427	1427	1427	1
603	20241119	111300	220614819	1425	1419	1425	1419	749
604	20241119	111200	219549102	1416	1416	1416	1416	0
605	20241119	111100	219549102	1416	1416	1416	1416	496
606	20241119	111000	218846766	1416	1416	1416	1416	292
607	20241119	110900	218433294	1416	1416	1416	1416	55
608	20241119	110800	218355414	1416	1416	1416	1416	0
609	20241119	110700	218355414	1416	1416	1416	1416	0
610	20241119	110600	218355414	1416	1416	1416	1416	0
611	20241119	110500	218355414	1416	1416	1416	1416	10
612	20241119	110400	218341254	1417	1417	1417	1417	0
613	20241119	110300	218341254	1417	1417	1417	1417	0
614	20241119	110200	218341254	1417	1417	1417	1417	0
615	20241119	110100	218341254	1417	1417	1417	1417	0
616	20241119	110000	218341254	1417	1417	1417	1417	4
617	20241119	105900	218335586	1417	1417	1417	1417	0
618	20241119	105800	218335586	1417	1417	1417	1417	0
619	20241119	105700	218335586	1417	1417	1417	1417	0
620	20241119	105600	218335586	1417	1405	1418	1404	1280
621	20241119	105500	216534050	1428	1415	1428	1400	13777
622	20241119	105400	197096347	1425	1415	1425	1415	1001
623	20241119	105300	195679922	1415	1423	1423	1414	3068
624	20241119	105200	191327857	1422	1454	1455	1422	9781
625	20241119	105100	177355038	1455	1455	1455	1454	404
626	20241119	105000	176767261	1461	1461	1461	1461	1
627	20241119	104900	176765800	1454	1454	1454	1454	0
628	20241119	104800	176765800	1454	1454	1454	1454	0
629	20241119	104700	176765800	1454	1454	1454	1454	0
630	20241119	104600	176765800	1454	1454	1454	1454	3
631	20241119	104500	176761438	1454	1454	1454	1454	23
632	20241119	104400	176727996	1461	1461	1461	1461	0
633	20241119	104300	176727996	1461	1461	1461	1461	0
634	20241119	104200	176727996	1461	1461	1461	1461	1
635	20241119	104100	176726535	1463	1463	1463	1463	0
636	20241119	104000	176726535	1463	1463	1463	1463	0
637	20241119	103900	176726535	1463	1463	1463	1463	1
638	20241119	103800	176725072	1463	1463	1463	1463	0
639	20241119	103700	176725072	1463	1462	1463	1462	1573
640	20241119	103600	174425047	1463	1461	1463	1461	836
641	20241119	103500	173202980	1462	1462	1462	1462	51
642	20241119	103400	173128418	1462	1449	1472	1448	841
643	20241119	103300	171908264	1447	1466	1466	1447	758
644	20241119	103200	170811106	1476	1476	1476	1476	3
645	20241119	103100	170806678	1476	1480	1480	1476	796
646	20241119	103000	169629188	1480	1481	1496	1480	1414
647	20241119	102900	167535158	1481	1484	1497	1479	10645
648	20241119	102800	151716430	1497	1499	1499	1483	5859
649	20241119	102700	142944297	1499	1446	1499	1446	20261
650	20241119	102600	112822739	1479	1479	1479	1479	33
651	20241119	102500	112773932	1480	1469	1480	1469	7360
652	20241119	102400	101937752	1465	1463	1470	1456	3983
653	20241119	102300	96102889	1463	1447	1463	1447	8944
654	20241119	102200	83113024	1449	1440	1450	1440	11673
655	20241119	102100	66237846	1435	1429	1435	1429	1099
656	20241119	102000	64665783	1430	1426	1430	1426	4000
657	20241119	101900	58951120	1418	1416	1418	1416	4172
658	20241119	101800	53036308	1416	1416	1416	1416	0
659	20241119	101700	53036308	1416	1416	1416	1416	3
660	20241119	101600	53032060	1417	1417	1417	1417	0
661	20241119	101500	53032060	1417	1417	1417	1417	30
662	20241119	101400	52989550	1417	1417	1417	1417	0
663	20241119	101300	52989550	1417	1417	1417	1417	0
664	20241119	101200	52989550	1417	1391	1417	1391	5000
665	20241119	101100	45952024	1391	1391	1391	1391	1
666	20241119	101000	45950633	1390	1390	1390	1390	0
667	20241119	100900	45950633	1390	1390	1390	1390	0
668	20241119	100800	45950633	1390	1391	1391	1390	2133
669	20241119	100700	42985762	1390	1390	1390	1390	1765
670	20241119	100600	40532412	1391	1390	1391	1390	2001
671	20241119	100500	37751021	1391	1391	1391	1391	149
672	20241119	100400	37543762	1391	1391	1391	1391	2813
673	20241119	100300	33630879	1391	1391	1391	1391	0
674	20241119	100200	33630879	1391	1391	1391	1391	0
675	20241119	100100	33630879	1391	1391	1391	1391	7
676	20241119	100000	33621142	1391	1391	1391	1391	0
677	20241119	095900	33621142	1391	1391	1391	1391	1005
678	20241119	095800	32223187	1391	1391	1391	1391	90
679	20241119	095700	32097997	1391	1391	1391	1391	1000
680	20241119	095600	30706997	1391	1391	1391	1391	12
681	20241119	095500	30690305	1397	1397	1397	1397	0
682	20241119	095400	30690305	1397	1397	1397	1397	0
683	20241119	095300	30690305	1397	1397	1397	1397	0
684	20241119	095200	30690305	1397	1397	1397	1397	0
685	20241119	095100	30690305	1397	1397	1397	1397	5
686	20241119	095000	30683320	1390	1390	1390	1390	0
687	20241119	094900	30683320	1390	1391	1391	1390	170
688	20241119	094800	30447019	1390	1390	1390	1390	0
689	20241119	094700	30447019	1390	1390	1390	1390	0
690	20241119	094600	30447019	1390	1390	1390	1390	0
691	20241119	094500	30447019	1390	1390	1390	1390	0
692	20241119	094400	30447019	1390	1390	1390	1390	0
693	20241119	094300	30447019	1390	1390	1418	1390	7367
694	20241119	094200	20206456	1409	1409	1409	1409	10
695	20241119	094100	20192366	1409	1409	1409	1409	4
696	20241119	094000	20186730	1409	1409	1409	1409	0
697	20241119	093900	20186730	1409	1409	1409	1409	0
698	20241119	093800	20186730	1409	1409	1409	1409	1
699	20241119	093700	20185321	1409	1409	1409	1409	0
700	20241119	093600	20185321	1409	1409	1409	1409	7
701	20241119	093500	20175458	1403	1403	1403	1403	0
702	20241119	093400	20175458	1403	1403	1403	1403	0
703	20241119	093300	20175458	1403	1403	1403	1403	0
704	20241119	093200	20175458	1403	1403	1403	1403	0
705	20241119	093100	20175458	1403	1403	1403	1403	1000
706	20241119	093000	18772458	1403	1415	1415	1403	5145
707	20241119	092900	11538221	1415	1415	1415	1415	15
708	20241119	092800	11516996	1429	1429	1429	1429	670
709	20241119	092700	10559566	1429	1429	1429	1429	0
710	20241119	092600	10559566	1429	1429	1429	1429	370
711	20241119	092500	10030836	1429	1429	1429	1429	1
712	20241119	092400	10029407	1414	1414	1414	1414	115
713	20241119	092300	9866797	1414	1414	1414	1414	124
714	20241119	092200	9691461	1414	1414	1414	1414	0
715	20241119	092100	9691461	1414	1415	1415	1414	100
716	20241119	092000	9550016	1429	1425	1429	1425	110
717	20241119	091900	9393182	1425	1425	1425	1425	100
718	20241119	091800	9250682	1425	1425	1425	1425	1
719	20241119	091700	9249257	1415	1415	1415	1415	6
720	20241119	091600	9240767	1428	1428	1428	1428	0
721	20241119	091500	9240767	1428	1428	1428	1428	0
722	20241119	091400	9240767	1428	1428	1428	1428	100
723	20241119	091300	9097967	1430	1430	1430	1430	0
724	20241119	091200	9097967	1430	1430	1430	1430	0
725	20241119	091100	9097967	1430	1421	1430	1421	671
726	20241119	091000	8140435	1421	1421	1421	1421	41
727	20241119	090900	8082174	1430	1430	1430	1430	0
728	20241119	090800	8082174	1430	1430	1430	1430	3
729	20241119	090700	8077884	1430	1430	1430	1430	3
730	20241119	090600	8073594	1443	1442	1443	1442	41
731	20241119	090500	8014461	1444	1430	1444	1430	69
732	20241119	090400	7915763	1430	1430	1430	1430	0
733	20241119	090300	7915763	1430	1430	1430	1430	1
734	20241119	090200	7914333	1430	1430	1430	1430	493
735	20241119	090100	7209343	1447	1438	1448	1438	2274
736	20241119	090000	3935114	1428	1435	1439	1428	2742