KissMeData/066910/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194200	244286726	1400	1400	1400	1400	3276
3	20241119	194100	244286726	1400	1400	1400	1400	0
4	20241119	194000	244286726	1400	1400	1400	1400	0
5	20241119	193900	244286726	1400	1400	1400	1400	0
6	20241119	193800	244286726	1400	1400	1400	1400	0
7	20241119	193700	244286726	1400	1400	1400	1400	0
8	20241119	193600	244286726	1400	1400	1400	1400	0
9	20241119	193500	244286726	1400	1400	1400	1400	0
10	20241119	193400	244286726	1400	1400	1400	1400	0
11	20241119	193300	244286726	1400	1400	1400	1400	0
12	20241119	193200	244286726	1400	1400	1400	1400	0
13	20241119	193100	244286726	1400	1400	1400	1400	0
14	20241119	193000	244286726	1400	1400	1400	1400	0
15	20241119	192900	244286726	1400	1400	1400	1400	0
16	20241119	192800	244286726	1400	1400	1400	1400	0
17	20241119	192700	244286726	1400	1400	1400	1400	0
18	20241119	192600	244286726	1400	1400	1400	1400	0
19	20241119	192500	244286726	1400	1400	1400	1400	0
20	20241119	192400	244286726	1400	1400	1400	1400	0
21	20241119	192300	244286726	1400	1400	1400	1400	0
22	20241119	192200	244286726	1400	1400	1400	1400	0
23	20241119	192100	244286726	1400	1400	1400	1400	0
24	20241119	192000	244286726	1400	1400	1400	1400	0
25	20241119	191900	244286726	1400	1400	1400	1400	0
26	20241119	191800	244286726	1400	1400	1400	1400	0
27	20241119	191700	244286726	1400	1400	1400	1400	0
28	20241119	191600	244286726	1400	1400	1400	1400	0
29	20241119	191500	244286726	1400	1400	1400	1400	0
30	20241119	191400	244286726	1400	1400	1400	1400	0
31	20241119	191300	244286726	1400	1400	1400	1400	0
32	20241119	191200	244286726	1400	1400	1400	1400	3276
33	20241119	191100	244286726	1400	1400	1400	1400	0
34	20241119	191000	244286726	1400	1400	1400	1400	0
35	20241119	190900	244286726	1400	1400	1400	1400	0
36	20241119	190800	244286726	1400	1400	1400	1400	0
37	20241119	190700	244286726	1400	1400	1400	1400	0
38	20241119	190600	244286726	1400	1400	1400	1400	0
39	20241119	190500	244286726	1400	1400	1400	1400	0
40	20241119	190400	244286726	1400	1400	1400	1400	0
41	20241119	190300	244286726	1400	1400	1400	1400	0
42	20241119	190200	244286726	1400	1400	1400	1400	0
43	20241119	190100	244286726	1400	1400	1400	1400	0
44	20241119	190000	244286726	1400	1400	1400	1400	0
45	20241119	185900	244286726	1400	1400	1400	1400	0
46	20241119	185800	244286726	1400	1400	1400	1400	0
47	20241119	185700	244286726	1400	1400	1400	1400	0
48	20241119	185600	244286726	1400	1400	1400	1400	0
49	20241119	185500	244286726	1400	1400	1400	1400	0
50	20241119	185400	244286726	1400	1400	1400	1400	0
51	20241119	185300	244286726	1400	1400	1400	1400	0
52	20241119	185200	244286726	1400	1400	1400	1400	0
53	20241119	185100	244286726	1400	1400	1400	1400	0
54	20241119	185000	244286726	1400	1400	1400	1400	0
55	20241119	184900	244286726	1400	1400	1400	1400	0
56	20241119	184800	244286726	1400	1400	1400	1400	0
57	20241119	184700	244286726	1400	1400	1400	1400	0
58	20241119	184600	244286726	1400	1400	1400	1400	0
59	20241119	184500	244286726	1400	1400	1400	1400	0
60	20241119	184400	244286726	1400	1400	1400	1400	0
61	20241119	184300	244286726	1400	1400	1400	1400	0
62	20241119	184200	244286726	1400	1400	1400	1400	3276
63	20241119	184100	244286726	1400	1400	1400	1400	0
64	20241119	184000	244286726	1400	1400	1400	1400	0
65	20241119	183900	244286726	1400	1400	1400	1400	0
66	20241119	183800	244286726	1400	1400	1400	1400	0
67	20241119	183700	244286726	1400	1400	1400	1400	0
68	20241119	183600	244286726	1400	1400	1400	1400	0
69	20241119	183500	244286726	1400	1400	1400	1400	0
70	20241119	183400	244286726	1400	1400	1400	1400	0
71	20241119	183300	244286726	1400	1400	1400	1400	0
72	20241119	183200	244286726	1400	1400	1400	1400	0
73	20241119	183100	244286726	1400	1400	1400	1400	0
74	20241119	183000	244286726	1400	1400	1400	1400	0
75	20241119	182900	244286726	1400	1400	1400	1400	0
76	20241119	182800	244286726	1400	1400	1400	1400	0
77	20241119	182700	244286726	1400	1400	1400	1400	0
78	20241119	182600	244286726	1400	1400	1400	1400	0
79	20241119	182500	244286726	1400	1400	1400	1400	0
80	20241119	182400	244286726	1400	1400	1400	1400	0
81	20241119	182300	244286726	1400	1400	1400	1400	0
82	20241119	182200	244286726	1400	1400	1400	1400	0
83	20241119	182100	244286726	1400	1400	1400	1400	0
84	20241119	182000	244286726	1400	1400	1400	1400	0
85	20241119	181900	244286726	1400	1400	1400	1400	0
86	20241119	181800	244286726	1400	1400	1400	1400	0
87	20241119	181700	244286726	1400	1400	1400	1400	0
88	20241119	181600	244286726	1400	1400	1400	1400	0
89	20241119	181500	244286726	1400	1400	1400	1400	0
90	20241119	181400	244286726	1400	1400	1400	1400	0
91	20241119	181300	244286726	1400	1400	1400	1400	0
92	20241119	181200	244286726	1400	1400	1400	1400	3276
93	20241119	181100	244286726	1400	1400	1400	1400	0
94	20241119	181000	244286726	1400	1400	1400	1400	0
95	20241119	180900	244286726	1400	1400	1400	1400	0
96	20241119	180800	244286726	1400	1400	1400	1400	0
97	20241119	180700	244286726	1400	1400	1400	1400	0
98	20241119	180600	244286726	1400	1400	1400	1400	0
99	20241119	180500	244286726	1400	1400	1400	1400	0
100	20241119	180400	244286726	1400	1400	1400	1400	0
101	20241119	180300	244286726	1400	1400	1400	1400	0
102	20241119	180200	244286726	1400	1400	1400	1400	0
103	20241119	180100	244286726	1400	1400	1400	1400	0
104	20241119	180000	244286726	1400	1400	1400	1400	0
105	20241119	175900	244286726	1400	1400	1400	1400	0
106	20241119	175800	244286726	1400	1400	1400	1400	0
107	20241119	175700	244286726	1400	1400	1400	1400	0
108	20241119	175600	244286726	1400	1400	1400	1400	0
109	20241119	175500	244286726	1400	1400	1400	1400	0
110	20241119	175400	244286726	1400	1400	1400	1400	0
111	20241119	175300	244286726	1400	1400	1400	1400	0
112	20241119	175200	244286726	1400	1400	1400	1400	0
113	20241119	175100	244286726	1400	1400	1400	1400	0
114	20241119	175000	244286726	1400	1400	1400	1400	0
115	20241119	174900	244286726	1400	1400	1400	1400	0
116	20241119	174800	244286726	1400	1400	1400	1400	0
117	20241119	174700	244286726	1400	1400	1400	1400	0
118	20241119	174600	244286726	1400	1400	1400	1400	0
119	20241119	174500	244286726	1400	1400	1400	1400	0
120	20241119	174400	244286726	1400	1400	1400	1400	0
121	20241119	174300	244286726	1400	1400	1400	1400	0
122	20241119	174200	244286726	1400	1400	1400	1400	3276
123	20241119	174100	244286726	1400	1400	1400	1400	0
124	20241119	174000	244286726	1400	1400	1400	1400	0
125	20241119	173900	244286726	1400	1400	1400	1400	0
126	20241119	173800	244286726	1400	1400	1400	1400	0
127	20241119	173700	244286726	1400	1400	1400	1400	0
128	20241119	173600	244286726	1400	1400	1400	1400	0
129	20241119	173500	244286726	1400	1400	1400	1400	0
130	20241119	173400	244286726	1400	1400	1400	1400	0
131	20241119	173300	244286726	1400	1400	1400	1400	0
132	20241119	173200	244286726	1400	1400	1400	1400	0
133	20241119	173100	244286726	1400	1400	1400	1400	0
134	20241119	173000	244286726	1400	1400	1400	1400	0
135	20241119	172900	244286726	1400	1400	1400	1400	0
136	20241119	172800	244286726	1400	1400	1400	1400	0
137	20241119	172700	244286726	1400	1400	1400	1400	0
138	20241119	172600	244286726	1400	1400	1400	1400	0
139	20241119	172500	244286726	1400	1400	1400	1400	0
140	20241119	172400	244286726	1400	1400	1400	1400	0
141	20241119	172300	244286726	1400	1400	1400	1400	0
142	20241119	172200	244286726	1400	1400	1400	1400	0
143	20241119	172100	244286726	1400	1400	1400	1400	0
144	20241119	172000	244286726	1400	1400	1400	1400	0
145	20241119	171900	244286726	1400	1400	1400	1400	0
146	20241119	171800	244286726	1400	1400	1400	1400	0
147	20241119	171700	244286726	1400	1400	1400	1400	0
148	20241119	171600	244286726	1400	1400	1400	1400	0
149	20241119	171500	244286726	1400	1400	1400	1400	0
150	20241119	171400	244286726	1400	1400	1400	1400	0
151	20241119	171300	244286726	1400	1400	1400	1400	0
152	20241119	171200	244286726	1400	1400	1400	1400	3276
153	20241119	171100	244286726	1400	1400	1400	1400	0
154	20241119	171000	244286726	1400	1400	1400	1400	0
155	20241119	170900	244286726	1400	1400	1400	1400	0
156	20241119	170800	244286726	1400	1400	1400	1400	0
157	20241119	170700	244286726	1400	1400	1400	1400	0
158	20241119	170600	244286726	1400	1400	1400	1400	0
159	20241119	170500	244286726	1400	1400	1400	1400	0
160	20241119	170400	244286726	1400	1400	1400	1400	0
161	20241119	170300	244286726	1400	1400	1400	1400	0
162	20241119	170200	244286726	1400	1400	1400	1400	0
163	20241119	170100	244286726	1400	1400	1400	1400	0
164	20241119	170000	244286726	1400	1400	1400	1400	0
165	20241119	165900	244286726	1400	1400	1400	1400	0
166	20241119	165800	244286726	1400	1400	1400	1400	0
167	20241119	165700	244286726	1400	1400	1400	1400	0
168	20241119	165600	244286726	1400	1400	1400	1400	0
169	20241119	165500	244286726	1400	1400	1400	1400	0
170	20241119	165400	244286726	1400	1400	1400	1400	0
171	20241119	165300	244286726	1400	1400	1400	1400	0
172	20241119	165200	244286726	1400	1400	1400	1400	0
173	20241119	165100	244286726	1400	1400	1400	1400	0
174	20241119	165000	244286726	1400	1400	1400	1400	0
175	20241119	164900	244286726	1400	1400	1400	1400	0
176	20241119	164800	244286726	1400	1400	1400	1400	0
177	20241119	164700	244286726	1400	1400	1400	1400	0
178	20241119	164600	244286726	1400	1400	1400	1400	0
179	20241119	164500	244286726	1400	1400	1400	1400	0
180	20241119	164400	244286726	1400	1400	1400	1400	0
181	20241119	164300	244286726	1400	1400	1400	1400	0
182	20241119	164200	244286726	1400	1400	1400	1400	3276
183	20241119	164100	244286726	1400	1400	1400	1400	0
184	20241119	164000	244286726	1400	1400	1400	1400	0
185	20241119	163900	244286726	1400	1400	1400	1400	0
186	20241119	163800	244286726	1400	1400	1400	1400	0
187	20241119	163700	244286726	1400	1400	1400	1400	0
188	20241119	163600	244286726	1400	1400	1400	1400	0
189	20241119	163500	244286726	1400	1400	1400	1400	0
190	20241119	163400	244286726	1400	1400	1400	1400	0
191	20241119	163300	244286726	1400	1400	1400	1400	0
192	20241119	163200	244286726	1400	1400	1400	1400	0
193	20241119	163100	244286726	1400	1400	1400	1400	0
194	20241119	163000	244286726	1400	1400	1400	1400	0
195	20241119	162900	244286726	1400	1400	1400	1400	0
196	20241119	162800	244286726	1400	1400	1400	1400	0
197	20241119	162700	244286726	1400	1400	1400	1400	0
198	20241119	162600	244286726	1400	1400	1400	1400	0
199	20241119	162500	244286726	1400	1400	1400	1400	0
200	20241119	162400	244286726	1400	1400	1400	1400	0
201	20241119	162300	244286726	1400	1400	1400	1400	0
202	20241119	162200	244286726	1400	1400	1400	1400	0
203	20241119	162100	244286726	1400	1400	1400	1400	0
204	20241119	162000	244286726	1400	1400	1400	1400	0
205	20241119	161900	244286726	1400	1400	1400	1400	0
206	20241119	161800	244286726	1400	1400	1400	1400	0
207	20241119	161700	244286726	1400	1400	1400	1400	0
208	20241119	161600	244286726	1400	1400	1400	1400	0
209	20241119	161500	244286726	1400	1400	1400	1400	0
210	20241119	161400	244286726	1400	1400	1400	1400	0
211	20241119	161300	244286726	1400	1400	1400	1400	0
212	20241119	161200	244286726	1400	1400	1400	1400	3276
213	20241119	161100	244286726	1400	1400	1400	1400	0
214	20241119	161000	244286726	1400	1400	1400	1400	0
215	20241119	160900	244286726	1400	1400	1400	1400	0
216	20241119	160800	244286726	1400	1400	1400	1400	0
217	20241119	160700	244286726	1400	1400	1400	1400	0
218	20241119	160600	244286726	1400	1400	1400	1400	0
219	20241119	160500	244286726	1400	1400	1400	1400	0
220	20241119	160400	244286726	1400	1400	1400	1400	0
221	20241119	160300	244286726	1400	1400	1400	1400	0
222	20241119	160200	244286726	1400	1400	1400	1400	0
223	20241119	160100	244286726	1400	1400	1400	1400	0
224	20241119	160000	244286726	1400	1400	1400	1400	0
225	20241119	155900	244286726	1400	1400	1400	1400	0
226	20241119	155800	244286726	1400	1400	1400	1400	0
227	20241119	155700	244286726	1400	1400	1400	1400	0
228	20241119	155600	244286726	1400	1400	1400	1400	0
229	20241119	155500	244286726	1400	1400	1400	1400	0
230	20241119	155400	244286726	1400	1400	1400	1400	0
231	20241119	155300	244286726	1400	1400	1400	1400	0
232	20241119	155200	244286726	1400	1400	1400	1400	0
233	20241119	155100	244286726	1400	1400	1400	1400	0
234	20241119	155000	244286726	1400	1400	1400	1400	0
235	20241119	154900	244286726	1400	1400	1400	1400	0
236	20241119	154800	244286726	1400	1400	1400	1400	0
237	20241119	154700	244286726	1400	1400	1400	1400	0
238	20241119	154600	244286726	1400	1400	1400	1400	0
239	20241119	154500	244286726	1400	1400	1400	1400	0
240	20241119	154400	244286726	1400	1400	1400	1400	0
241	20241119	154300	244286726	1400	1400	1400	1400	0
242	20241119	154200	244286726	1400	1400	1400	1400	3276
243	20241119	154100	244286726	1400	1400	1400	1400	0
244	20241119	154000	244286726	1400	1400	1400	1400	0
245	20241119	153900	244286726	1400	1400	1400	1400	0
246	20241119	153800	244286726	1400	1400	1400	1400	0
247	20241119	153700	244286726	1400	1400	1400	1400	0
248	20241119	153600	244286726	1400	1400	1400	1400	0
249	20241119	153500	244286726	1400	1400	1400	1400	0
250	20241119	153400	244286726	1400	1400	1400	1400	0
251	20241119	153300	244286726	1400	1400	1400	1400	0
252	20241119	153200	244286726	1400	1400	1400	1400	0
253	20241119	153100	244286726	1400	1400	1400	1400	0
254	20241119	153000	244286726	1400	1400	1400	1400	3276
255	20241119	152900	239700326	1400	1400	1400	1400	0
256	20241119	152800	239700326	1400	1400	1400	1400	0
257	20241119	152700	239700326	1400	1400	1400	1400	0
258	20241119	152600	239700326	1400	1400	1400	1400	0
259	20241119	152500	239700326	1400	1400	1400	1400	0
260	20241119	152400	239700326	1400	1400	1400	1400	0
261	20241119	152300	239700326	1400	1400	1400	1400	0
262	20241119	152200	239700326	1400	1400	1400	1400	0
263	20241119	152100	239700326	1400	1400	1400	1400	0
264	20241119	152000	239700326	1400	1400	1400	1400	0
265	20241119	151900	239700326	1400	1398	1400	1398	198
266	20241119	151800	239423520	1398	1398	1398	1398	377
267	20241119	151700	238896474	1398	1398	1398	1398	150
268	20241119	151600	238686774	1398	1398	1398	1398	2
269	20241119	151500	238683978	1398	1398	1398	1398	0
270	20241119	151400	238683978	1398	1398	1398	1398	0
271	20241119	151300	238683978	1398	1398	1398	1398	9
272	20241119	151200	238671396	1398	1398	1398	1398	7
273	20241119	151100	238661610	1398	1398	1398	1398	0
274	20241119	151000	238661610	1398	1398	1398	1398	0
275	20241119	150900	238661610	1398	1397	1398	1393	898
276	20241119	150800	237410343	1398	1397	1398	1397	80
277	20241119	150700	237298582	1397	1397	1397	1397	715
278	20241119	150600	236299727	1397	1397	1397	1397	0
279	20241119	150500	236299727	1397	1397	1397	1397	4
280	20241119	150400	236294139	1397	1397	1397	1397	1
281	20241119	150300	236292742	1397	1397	1397	1397	171
282	20241119	150200	236053855	1397	1396	1397	1396	300
283	20241119	150100	235635025	1396	1396	1396	1396	0
284	20241119	150000	235635025	1396	1396	1396	1396	0
285	20241119	145900	235635025	1396	1394	1396	1394	42
286	20241119	145800	235576475	1395	1395	1395	1395	10
287	20241119	145700	235562525	1396	1396	1396	1396	0
288	20241119	145600	235562525	1396	1396	1396	1396	0
289	20241119	145500	235562525	1396	1396	1396	1396	21
290	20241119	145400	235533209	1396	1396	1396	1396	700
291	20241119	145300	234556009	1396	1396	1396	1396	0
292	20241119	145200	234556009	1396	1396	1396	1396	0
293	20241119	145100	234556009	1396	1396	1396	1396	0
294	20241119	145000	234556009	1396	1396	1396	1396	0
295	20241119	144900	234556009	1396	1396	1396	1396	0
296	20241119	144800	234556009	1396	1396	1396	1396	0
297	20241119	144700	234556009	1396	1396	1396	1396	0
298	20241119	144600	234556009	1396	1396	1396	1396	0
299	20241119	144500	234556009	1396	1396	1396	1396	0
300	20241119	144400	234556009	1396	1396	1396	1396	0
301	20241119	144300	234556009	1396	1396	1396	1396	0
302	20241119	144200	234556009	1396	1395	1396	1394	724
303	20241119	144100	233546029	1395	1394	1395	1394	360
304	20241119	144000	233043830	1394	1395	1395	1394	6
305	20241119	143900	233035461	1395	1395	1395	1395	0
306	20241119	143800	233035461	1395	1395	1395	1395	1
307	20241119	143700	233034066	1394	1394	1394	1394	385
308	20241119	143600	232497376	1395	1395	1395	1395	0
309	20241119	143500	232497376	1395	1395	1395	1395	0
310	20241119	143400	232497376	1395	1395	1395	1395	0
311	20241119	143300	232497376	1395	1395	1395	1395	0
312	20241119	143200	232497376	1395	1395	1395	1395	0
313	20241119	143100	232497376	1395	1395	1395	1395	0
314	20241119	143000	232497376	1395	1395	1395	1395	0
315	20241119	142900	232497376	1395	1395	1395	1395	1
316	20241119	142800	232495981	1395	1394	1395	1394	3
317	20241119	142700	232491798	1395	1395	1395	1395	0
318	20241119	142600	232491798	1395	1395	1395	1395	0
319	20241119	142500	232491798	1395	1395	1395	1395	0
320	20241119	142400	232491798	1395	1394	1395	1394	2
321	20241119	142300	232489009	1394	1394	1394	1394	1
322	20241119	142200	232487615	1396	1396	1396	1396	0
323	20241119	142100	232487615	1396	1396	1396	1396	0
324	20241119	142000	232487615	1396	1396	1396	1396	0
325	20241119	141900	232487615	1396	1396	1396	1396	0
326	20241119	141800	232487615	1396	1396	1396	1396	0
327	20241119	141700	232487615	1396	1396	1396	1396	9
328	20241119	141600	232475051	1396	1396	1396	1396	0
329	20241119	141500	232475051	1396	1396	1396	1396	0
330	20241119	141400	232475051	1396	1393	1396	1393	6
331	20241119	141300	232466690	1396	1396	1396	1396	6
332	20241119	141200	232458314	1397	1397	1397	1397	0
333	20241119	141100	232458314	1397	1397	1397	1397	0
334	20241119	141000	232458314	1397	1397	1397	1397	0
335	20241119	140900	232458314	1397	1397	1397	1397	0
336	20241119	140800	232458314	1397	1397	1397	1397	0
337	20241119	140700	232458314	1397	1397	1397	1397	0
338	20241119	140600	232458314	1397	1397	1397	1397	0
339	20241119	140500	232458314	1397	1397	1397	1397	0
340	20241119	140400	232458314	1397	1397	1397	1397	0
341	20241119	140300	232458314	1397	1397	1397	1397	0
342	20241119	140200	232458314	1397	1397	1397	1397	0
343	20241119	140100	232458314	1397	1397	1397	1397	0
344	20241119	140000	232458314	1397	1397	1397	1397	0
345	20241119	135900	232458314	1397	1397	1397	1397	0
346	20241119	135800	232458314	1397	1397	1397	1397	0
347	20241119	135700	232458314	1397	1397	1397	1397	1
348	20241119	135600	232456917	1391	1391	1391	1391	0
349	20241119	135500	232456917	1391	1391	1391	1391	319
350	20241119	135400	232013188	1391	1393	1393	1391	1103
351	20241119	135300	230476875	1393	1397	1397	1393	25
352	20241119	135200	230441958	1398	1398	1398	1398	0
353	20241119	135100	230441958	1398	1398	1398	1398	0
354	20241119	135000	230441958	1398	1398	1398	1398	0
355	20241119	134900	230441958	1398	1398	1398	1398	0
356	20241119	134800	230441958	1398	1398	1398	1398	0
357	20241119	134700	230441958	1398	1398	1398	1398	0
358	20241119	134600	230441958	1398	1398	1398	1398	0
359	20241119	134500	230441958	1398	1398	1398	1398	0
360	20241119	134400	230441958	1398	1398	1398	1398	0
361	20241119	134300	230441958	1398	1398	1398	1398	64
362	20241119	134200	230352486	1398	1398	1398	1398	0
363	20241119	134100	230352486	1398	1390	1398	1390	2
364	20241119	134000	230349698	1392	1392	1392	1392	1526
365	20241119	133900	228225506	1392	1392	1392	1392	0
366	20241119	133800	228225506	1392	1390	1392	1389	201
367	20241119	133700	227946115	1390	1390	1390	1390	0
368	20241119	133600	227946115	1390	1390	1390	1390	0
369	20241119	133500	227946115	1390	1390	1390	1390	0
370	20241119	133400	227946115	1390	1390	1390	1389	14
371	20241119	133300	227926660	1390	1390	1390	1390	0
372	20241119	133200	227926660	1390	1390	1390	1390	0
373	20241119	133100	227926660	1390	1390	1390	1390	3
374	20241119	133000	227922490	1390	1390	1390	1390	0
375	20241119	132900	227922490	1390	1390	1390	1390	0
376	20241119	132800	227922490	1390	1390	1390	1390	0
377	20241119	132700	227922490	1390	1390	1390	1390	3
378	20241119	132600	227918320	1390	1390	1390	1390	101
379	20241119	132500	227777930	1390	1390	1390	1390	0
380	20241119	132400	227777930	1390	1390	1390	1390	0
381	20241119	132300	227777930	1390	1390	1390	1390	1
382	20241119	132200	227776540	1389	1389	1389	1389	360
383	20241119	132100	227276500	1389	1388	1389	1388	3
384	20241119	132000	227272335	1389	1389	1389	1389	0
385	20241119	131900	227272335	1389	1388	1389	1388	37
386	20241119	131800	227220978	1389	1388	1389	1388	3
387	20241119	131700	227216812	1388	1389	1389	1388	162
388	20241119	131600	226991811	1389	1389	1389	1389	5
389	20241119	131500	226984866	1389	1389	1389	1389	0
390	20241119	131400	226984866	1389	1389	1389	1389	0
391	20241119	131300	226984866	1389	1389	1389	1389	0
392	20241119	131200	226984866	1389	1389	1389	1389	0
393	20241119	131100	226984866	1389	1389	1389	1389	0
394	20241119	131000	226984866	1389	1389	1389	1389	0
395	20241119	130900	226984866	1389	1389	1389	1389	0
396	20241119	130800	226984866	1389	1389	1389	1389	0
397	20241119	130700	226984866	1389	1387	1389	1387	2
398	20241119	130600	226982090	1387	1388	1388	1387	1042
399	20241119	130500	225535888	1389	1389	1389	1388	8
400	20241119	130400	225524780	1389	1389	1389	1389	0
401	20241119	130300	225524780	1389	1389	1389	1389	0
402	20241119	130200	225524780	1389	1389	1389	1389	0
403	20241119	130100	225524780	1389	1389	1389	1389	0
404	20241119	130000	225524780	1389	1389	1389	1389	0
405	20241119	125900	225524780	1389	1389	1389	1389	17
406	20241119	125800	225501167	1389	1389	1389	1389	0
407	20241119	125700	225501167	1389	1383	1389	1383	2
408	20241119	125600	225498395	1387	1387	1387	1387	10
409	20241119	125500	225484525	1388	1388	1388	1388	0
410	20241119	125400	225484525	1388	1388	1388	1388	1
411	20241119	125300	225483137	1388	1388	1388	1388	0
412	20241119	125200	225483137	1388	1388	1388	1388	0
413	20241119	125100	225483137	1388	1388	1388	1388	2068
414	20241119	125000	222612753	1388	1388	1388	1388	0
415	20241119	124900	222612753	1388	1388	1388	1388	0
416	20241119	124800	222612753	1388	1388	1388	1388	0
417	20241119	124700	222612753	1388	1377	1388	1377	2149
418	20241119	124600	219629952	1381	1381	1381	1381	19967
419	20241119	124500	192055525	1381	1380	1381	1375	702
420	20241119	124400	191089626	1381	1381	1381	1381	0
421	20241119	124300	191089626	1381	1380	1381	1380	302
422	20241119	124200	190672865	1380	1380	1380	1380	849
423	20241119	124100	189501245	1380	1380	1380	1380	0
424	20241119	124000	189501245	1380	1380	1380	1380	0
425	20241119	123900	189501245	1380	1380	1380	1380	271
426	20241119	123800	189127265	1381	1381	1381	1381	0
427	20241119	123700	189127265	1381	1381	1381	1381	0
428	20241119	123600	189127265	1381	1381	1381	1381	0
429	20241119	123500	189127265	1381	1381	1381	1381	0
430	20241119	123400	189127265	1381	1381	1381	1381	0
431	20241119	123300	189127265	1381	1381	1381	1381	0
432	20241119	123200	189127265	1381	1381	1381	1381	0
433	20241119	123100	189127265	1381	1381	1381	1381	0
434	20241119	123000	189127265	1381	1381	1381	1381	0
435	20241119	122900	189127265	1381	1381	1381	1381	1
436	20241119	122800	189125884	1380	1380	1380	1380	1520
437	20241119	122700	187028284	1380	1380	1380	1380	0
438	20241119	122600	187028284	1380	1380	1380	1380	0
439	20241119	122500	187028284	1380	1380	1380	1380	0
440	20241119	122400	187028284	1380	1380	1380	1380	41
441	20241119	122300	186971704	1380	1380	1380	1380	0
442	20241119	122200	186971704	1380	1374	1380	1374	12
443	20241119	122100	186955150	1377	1377	1377	1377	0
444	20241119	122000	186955150	1377	1377	1380	1377	628
445	20241119	121900	186090391	1380	1377	1380	1377	67
446	20241119	121800	185998129	1380	1380	1380	1380	0
447	20241119	121700	185998129	1380	1377	1380	1377	102
448	20241119	121600	185857672	1381	1381	1381	1381	7
449	20241119	121500	185848005	1381	1381	1381	1381	4614
450	20241119	121400	179476071	1381	1381	1381	1381	0
451	20241119	121300	179476071	1381	1381	1381	1381	0
452	20241119	121200	179476071	1381	1381	1381	1381	0
453	20241119	121100	179476071	1381	1380	1381	1380	56
454	20241119	121000	179398790	1381	1381	1381	1381	0
455	20241119	120900	179398790	1381	1381	1381	1381	2
456	20241119	120800	179396028	1381	1381	1381	1381	0
457	20241119	120700	179396028	1381	1378	1381	1378	99
458	20241119	120600	179259594	1381	1377	1381	1377	177
459	20241119	120500	179015802	1377	1372	1377	1372	2
460	20241119	120400	179013053	1372	1377	1377	1372	140
461	20241119	120300	178820678	1377	1377	1377	1377	100
462	20241119	120200	178682978	1377	1377	1377	1377	0
463	20241119	120100	178682978	1377	1377	1377	1377	0
464	20241119	120000	178682978	1377	1377	1377	1377	0
465	20241119	115900	178682978	1377	1377	1377	1377	0
466	20241119	115800	178682978	1377	1377	1377	1377	0
467	20241119	115700	178682978	1377	1377	1377	1377	0
468	20241119	115600	178682978	1377	1372	1377	1372	102
469	20241119	115500	178542533	1371	1372	1372	1371	20
470	20241119	115400	178515112	1377	1377	1377	1377	0
471	20241119	115300	178515112	1377	1377	1377	1377	0
472	20241119	115200	178515112	1377	1377	1377	1377	7
473	20241119	115100	178505473	1377	1377	1377	1377	0
474	20241119	115000	178505473	1377	1377	1377	1377	0
475	20241119	114900	178505473	1377	1377	1377	1377	0
476	20241119	114800	178505473	1377	1377	1377	1377	5
477	20241119	114700	178498588	1377	1370	1377	1370	7
478	20241119	114600	178488956	1370	1370	1370	1370	564
479	20241119	114500	177716276	1377	1370	1377	1370	2
480	20241119	114400	177713529	1370	1377	1377	1370	565
481	20241119	114300	176939472	1368	1371	1371	1368	1128
482	20241119	114200	175396129	1377	1377	1377	1377	220
483	20241119	114100	175093189	1377	1377	1377	1377	16
484	20241119	114000	175071157	1371	1376	1376	1371	1447
485	20241119	113900	173080625	1376	1376	1376	1376	0
486	20241119	113800	173080625	1376	1376	1376	1376	25
487	20241119	113700	173046225	1379	1379	1379	1379	0
488	20241119	113600	173046225	1379	1376	1379	1376	167
489	20241119	113500	172816181	1378	1378	1378	1377	717
490	20241119	113400	171828235	1380	1380	1380	1380	0
491	20241119	113300	171828235	1380	1381	1381	1371	8044
492	20241119	113200	160753607	1381	1381	1381	1381	80
493	20241119	113100	160643127	1385	1385	1385	1385	0
494	20241119	113000	160643127	1385	1385	1385	1385	0
495	20241119	112900	160643127	1385	1385	1385	1385	0
496	20241119	112800	160643127	1385	1385	1385	1385	11
497	20241119	112700	160627892	1385	1383	1385	1383	11
498	20241119	112600	160612659	1388	1390	1390	1388	23
499	20241119	112500	160580729	1390	1388	1390	1384	50
500	20241119	112400	160511378	1388	1388	1388	1386	4
501	20241119	112300	160505828	1390	1390	1390	1390	0
502	20241119	112200	160505828	1390	1390	1390	1390	0
503	20241119	112100	160505828	1390	1390	1390	1390	0
504	20241119	112000	160505828	1390	1390	1390	1390	0
505	20241119	111900	160505828	1390	1390	1390	1390	33
506	20241119	111800	160459958	1390	1381	1390	1381	1157
507	20241119	111700	158862024	1381	1382	1382	1377	3286
508	20241119	111600	154332371	1382	1382	1390	1382	108
509	20241119	111500	154183091	1390	1390	1390	1390	0
510	20241119	111400	154183091	1390	1390	1390	1390	0
511	20241119	111300	154183091	1390	1381	1390	1381	57
512	20241119	111200	154104356	1390	1390	1390	1390	0
513	20241119	111100	154104356	1390	1390	1390	1390	1
514	20241119	111000	154102966	1390	1381	1390	1381	1002
515	20241119	110900	152719195	1391	1391	1391	1390	8
516	20241119	110800	152708069	1392	1392	1392	1392	0
517	20241119	110700	152708069	1392	1392	1392	1392	0
518	20241119	110600	152708069	1392	1387	1392	1379	1883
519	20241119	110500	150094982	1389	1389	1389	1389	0
520	20241119	110400	150094982	1389	1389	1389	1377	7
521	20241119	110300	150085283	1389	1389	1389	1389	0
522	20241119	110200	150085283	1389	1378	1389	1378	3
523	20241119	110100	150081127	1377	1377	1377	1377	1
524	20241119	110000	150079750	1389	1388	1389	1388	123
525	20241119	105900	149908905	1389	1389	1389	1389	0
526	20241119	105800	149908905	1389	1377	1389	1377	4
527	20241119	105700	149903385	1377	1381	1381	1377	4575
528	20241119	105600	143600071	1392	1392	1392	1392	0
529	20241119	105500	143600071	1392	1392	1392	1392	0
530	20241119	105400	143600071	1392	1390	1392	1390	1430
531	20241119	105300	141609675	1390	1390	1390	1390	40
532	20241119	105200	141554075	1380	1380	1380	1380	0
533	20241119	105100	141554075	1380	1380	1380	1380	0
534	20241119	105000	141554075	1380	1391	1391	1380	301
535	20241119	104900	141138440	1391	1391	1391	1391	150
536	20241119	104800	140929790	1391	1384	1391	1384	580
537	20241119	104700	140124298	1384	1384	1384	1384	0
538	20241119	104600	140124298	1384	1380	1384	1380	2
539	20241119	104500	140121534	1380	1380	1380	1380	110
540	20241119	104400	139969734	1383	1383	1383	1383	0
541	20241119	104300	139969734	1383	1383	1383	1383	0
542	20241119	104200	139969734	1383	1383	1383	1383	0
543	20241119	104100	139969734	1383	1383	1383	1383	139
544	20241119	104000	139777497	1382	1382	1382	1382	0
545	20241119	103900	139777497	1382	1382	1382	1382	0
546	20241119	103800	139777497	1382	1382	1382	1382	0
547	20241119	103700	139777497	1382	1382	1382	1382	0
548	20241119	103600	139777497	1382	1383	1383	1382	71
549	20241119	103500	139679374	1383	1383	1383	1383	0
550	20241119	103400	139679374	1383	1383	1383	1383	0
551	20241119	103300	139679374	1383	1383	1383	1383	0
552	20241119	103200	139679374	1383	1383	1383	1383	130
553	20241119	103100	139499584	1384	1384	1384	1384	0
554	20241119	103000	139499584	1384	1384	1384	1384	0
555	20241119	102900	139499584	1384	1384	1384	1384	0
556	20241119	102800	139499584	1384	1384	1384	1384	10
557	20241119	102700	139485744	1378	1380	1380	1378	711
558	20241119	102600	138505766	1384	1384	1384	1384	0
559	20241119	102500	138505766	1384	1384	1384	1384	2
560	20241119	102400	138502998	1384	1384	1384	1384	100
561	20241119	102300	138364598	1383	1383	1383	1383	49
562	20241119	102200	138296831	1383	1383	1383	1383	0
563	20241119	102100	138296831	1383	1383	1383	1383	72
564	20241119	102000	138197255	1383	1383	1383	1383	9
565	20241119	101900	138184808	1384	1384	1384	1384	0
566	20241119	101800	138184808	1384	1384	1384	1384	50
567	20241119	101700	138115608	1384	1384	1384	1384	0
568	20241119	101600	138115608	1384	1384	1384	1384	0
569	20241119	101500	138115608	1384	1377	1384	1377	2
570	20241119	101400	138112847	1378	1378	1384	1378	3977
571	20241119	101300	132632535	1378	1378	1378	1378	0
572	20241119	101200	132632535	1378	1380	1380	1378	11
573	20241119	101100	132617357	1380	1379	1380	1378	297
574	20241119	101000	132208084	1380	1380	1380	1380	98
575	20241119	100900	132072844	1381	1381	1381	1381	14
576	20241119	100800	132053510	1381	1381	1381	1381	50
577	20241119	100700	131984460	1384	1384	1384	1384	0
578	20241119	100600	131984460	1384	1384	1384	1384	0
579	20241119	100500	131984460	1384	1384	1384	1384	0
580	20241119	100400	131984460	1384	1384	1384	1384	1
581	20241119	100300	131983076	1384	1384	1384	1384	40
582	20241119	100200	131927716	1384	1384	1384	1384	4
583	20241119	100100	131922180	1384	1381	1384	1381	200
584	20241119	100000	131645962	1381	1381	1381	1381	54
585	20241119	095900	131571388	1384	1384	1384	1384	0
586	20241119	095800	131571388	1384	1384	1384	1384	0
587	20241119	095700	131571388	1384	1384	1384	1384	50
588	20241119	095600	131502188	1384	1384	1384	1384	50
589	20241119	095500	131432988	1385	1385	1385	1385	61
590	20241119	095400	131348503	1385	1387	1387	1378	5626
591	20241119	095300	123585079	1382	1389	1389	1382	105
592	20241119	095200	123439934	1389	1384	1389	1384	898
593	20241119	095100	122197097	1384	1384	1384	1384	104
594	20241119	095000	122053161	1391	1391	1391	1391	0
595	20241119	094900	122053161	1391	1392	1392	1384	3381
596	20241119	094800	117350033	1397	1393	1397	1392	12
597	20241119	094700	117333314	1398	1393	1398	1393	110
598	20241119	094600	117180079	1399	1395	1399	1395	3
599	20241119	094500	117175889	1399	1399	1399	1399	1
600	20241119	094400	117174490	1399	1399	1399	1399	456
601	20241119	094300	116536546	1399	1399	1399	1399	4
602	20241119	094200	116530950	1399	1399	1399	1399	18
603	20241119	094100	116505768	1399	1399	1399	1399	1
604	20241119	094000	116504369	1399	1399	1399	1399	0
605	20241119	093900	116504369	1399	1399	1399	1399	1
606	20241119	093800	116502970	1399	1385	1399	1385	6
607	20241119	093700	116494630	1387	1391	1399	1384	4
608	20241119	093600	116489069	1386	1378	1386	1377	2095
609	20241119	093500	113602049	1391	1391	1391	1391	2
610	20241119	093400	113599267	1391	1386	1391	1380	26
611	20241119	093300	113563232	1391	1400	1400	1391	422
612	20241119	093200	112976121	1400	1400	1400	1400	3
613	20241119	093100	112971921	1400	1400	1400	1394	10
614	20241119	093000	112957931	1400	1400	1400	1400	34
615	20241119	092900	112910331	1400	1400	1400	1400	4
616	20241119	092800	112904731	1400	1400	1400	1400	0
617	20241119	092700	112904731	1400	1400	1400	1400	0
618	20241119	092600	112904731	1400	1400	1400	1400	13
619	20241119	092500	112886531	1400	1400	1400	1400	118
620	20241119	092400	112721331	1400	1383	1400	1383	3661
621	20241119	092300	107647485	1380	1380	1380	1380	10
622	20241119	092200	107633685	1383	1383	1383	1383	105
623	20241119	092100	107488470	1384	1382	1384	1382	5561
624	20241119	092000	99795146	1384	1372	1384	1369	3912
625	20241119	091900	94426265	1372	1368	1372	1368	267
626	20241119	091800	94060839	1369	1361	1371	1361	691
627	20241119	091700	93119080	1356	1355	1362	1355	343
628	20241119	091600	92654151	1356	1371	1371	1356	41407
629	20241119	091500	36286614	1389	1362	1389	1362	82
630	20241119	091400	36173168	1362	1389	1389	1362	5954
631	20241119	091300	28013703	1389	1368	1389	1368	308
632	20241119	091200	27591630	1367	1400	1404	1367	5001
633	20241119	091100	20668857	1401	1407	1407	1401	738
634	20241119	091000	19634387	1410	1410	1410	1410	0
635	20241119	090900	19634387	1410	1410	1410	1410	17
636	20241119	090800	19610417	1410	1410	1410	1410	1
637	20241119	090700	19609007	1420	1422	1425	1420	9628
638	20241119	090600	5892670	1408	1424	1425	1408	1101
639	20241119	090500	4332458	1430	1430	1430	1430	16
640	20241119	090400	4309578	1433	1404	1433	1404	25
641	20241119	090300	4274449	1413	1414	1414	1413	209
642	20241119	090200	3979082	1414	1413	1414	1413	629
643	20241119	090100	3089799	1413	1400	1413	1400	1012
644	20241119	090000	1672908	1400	1398	1400	1398	1196