KissMeData/369370/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	211000	19894446	1670	1670	1670	1670	2501
3	20241119	210900	19894446	1670	1670	1670	1670	0
4	20241119	210800	19894446	1670	1670	1670	1670	0
5	20241119	210700	19894446	1670	1670	1670	1670	0
6	20241119	210600	19894446	1670	1670	1670	1670	0
7	20241119	210500	19894446	1670	1670	1670	1670	0
8	20241119	210400	19894446	1670	1670	1670	1670	0
9	20241119	210300	19894446	1670	1670	1670	1670	0
10	20241119	210200	19894446	1670	1670	1670	1670	0
11	20241119	210100	19894446	1670	1670	1670	1670	0
12	20241119	210000	19894446	1670	1670	1670	1670	0
13	20241119	205900	19894446	1670	1670	1670	1670	0
14	20241119	205800	19894446	1670	1670	1670	1670	0
15	20241119	205700	19894446	1670	1670	1670	1670	0
16	20241119	205600	19894446	1670	1670	1670	1670	0
17	20241119	205500	19894446	1670	1670	1670	1670	0
18	20241119	205400	19894446	1670	1670	1670	1670	0
19	20241119	205300	19894446	1670	1670	1670	1670	0
20	20241119	205200	19894446	1670	1670	1670	1670	0
21	20241119	205100	19894446	1670	1670	1670	1670	0
22	20241119	205000	19894446	1670	1670	1670	1670	0
23	20241119	204900	19894446	1670	1670	1670	1670	0
24	20241119	204800	19894446	1670	1670	1670	1670	0
25	20241119	204700	19894446	1670	1670	1670	1670	0
26	20241119	204600	19894446	1670	1670	1670	1670	0
27	20241119	204500	19894446	1670	1670	1670	1670	0
28	20241119	204400	19894446	1670	1670	1670	1670	0
29	20241119	204300	19894446	1670	1670	1670	1670	0
30	20241119	204200	19894446	1670	1670	1670	1670	0
31	20241119	204100	19894446	1670	1670	1670	1670	0
32	20241119	204000	19894446	1670	1670	1670	1670	2501
33	20241119	203900	19894446	1670	1670	1670	1670	0
34	20241119	203800	19894446	1670	1670	1670	1670	0
35	20241119	203700	19894446	1670	1670	1670	1670	0
36	20241119	203600	19894446	1670	1670	1670	1670	0
37	20241119	203500	19894446	1670	1670	1670	1670	0
38	20241119	203400	19894446	1670	1670	1670	1670	0
39	20241119	203300	19894446	1670	1670	1670	1670	0
40	20241119	203200	19894446	1670	1670	1670	1670	0
41	20241119	203100	19894446	1670	1670	1670	1670	0
42	20241119	203000	19894446	1670	1670	1670	1670	0
43	20241119	202900	19894446	1670	1670	1670	1670	0
44	20241119	202800	19894446	1670	1670	1670	1670	0
45	20241119	202700	19894446	1670	1670	1670	1670	0
46	20241119	202600	19894446	1670	1670	1670	1670	0
47	20241119	202500	19894446	1670	1670	1670	1670	0
48	20241119	202400	19894446	1670	1670	1670	1670	0
49	20241119	202300	19894446	1670	1670	1670	1670	0
50	20241119	202200	19894446	1670	1670	1670	1670	0
51	20241119	202100	19894446	1670	1670	1670	1670	0
52	20241119	202000	19894446	1670	1670	1670	1670	0
53	20241119	201900	19894446	1670	1670	1670	1670	0
54	20241119	201800	19894446	1670	1670	1670	1670	0
55	20241119	201700	19894446	1670	1670	1670	1670	0
56	20241119	201600	19894446	1670	1670	1670	1670	0
57	20241119	201500	19894446	1670	1670	1670	1670	0
58	20241119	201400	19894446	1670	1670	1670	1670	0
59	20241119	201300	19894446	1670	1670	1670	1670	0
60	20241119	201200	19894446	1670	1670	1670	1670	0
61	20241119	201100	19894446	1670	1670	1670	1670	0
62	20241119	201000	19894446	1670	1670	1670	1670	2501
63	20241119	200900	19894446	1670	1670	1670	1670	0
64	20241119	200800	19894446	1670	1670	1670	1670	0
65	20241119	200700	19894446	1670	1670	1670	1670	0
66	20241119	200600	19894446	1670	1670	1670	1670	0
67	20241119	200500	19894446	1670	1670	1670	1670	0
68	20241119	200400	19894446	1670	1670	1670	1670	0
69	20241119	200300	19894446	1670	1670	1670	1670	0
70	20241119	200200	19894446	1670	1670	1670	1670	0
71	20241119	200100	19894446	1670	1670	1670	1670	0
72	20241119	200000	19894446	1670	1670	1670	1670	0
73	20241119	195900	19894446	1670	1670	1670	1670	0
74	20241119	195800	19894446	1670	1670	1670	1670	0
75	20241119	195700	19894446	1670	1670	1670	1670	0
76	20241119	195600	19894446	1670	1670	1670	1670	0
77	20241119	195500	19894446	1670	1670	1670	1670	0
78	20241119	195400	19894446	1670	1670	1670	1670	0
79	20241119	195300	19894446	1670	1670	1670	1670	0
80	20241119	195200	19894446	1670	1670	1670	1670	0
81	20241119	195100	19894446	1670	1670	1670	1670	0
82	20241119	195000	19894446	1670	1670	1670	1670	0
83	20241119	194900	19894446	1670	1670	1670	1670	0
84	20241119	194800	19894446	1670	1670	1670	1670	0
85	20241119	194700	19894446	1670	1670	1670	1670	0
86	20241119	194600	19894446	1670	1670	1670	1670	0
87	20241119	194500	19894446	1670	1670	1670	1670	0
88	20241119	194400	19894446	1670	1670	1670	1670	0
89	20241119	194300	19894446	1670	1670	1670	1670	0
90	20241119	194200	19894446	1670	1670	1670	1670	0
91	20241119	194100	19894446	1670	1670	1670	1670	0
92	20241119	194000	19894446	1670	1670	1670	1670	2501
93	20241119	193900	19894446	1670	1670	1670	1670	0
94	20241119	193800	19894446	1670	1670	1670	1670	0
95	20241119	193700	19894446	1670	1670	1670	1670	0
96	20241119	193600	19894446	1670	1670	1670	1670	0
97	20241119	193500	19894446	1670	1670	1670	1670	0
98	20241119	193400	19894446	1670	1670	1670	1670	0
99	20241119	193300	19894446	1670	1670	1670	1670	0
100	20241119	193200	19894446	1670	1670	1670	1670	0
101	20241119	193100	19894446	1670	1670	1670	1670	0
102	20241119	193000	19894446	1670	1670	1670	1670	0
103	20241119	192900	19894446	1670	1670	1670	1670	0
104	20241119	192800	19894446	1670	1670	1670	1670	0
105	20241119	192700	19894446	1670	1670	1670	1670	0
106	20241119	192600	19894446	1670	1670	1670	1670	0
107	20241119	192500	19894446	1670	1670	1670	1670	0
108	20241119	192400	19894446	1670	1670	1670	1670	0
109	20241119	192300	19894446	1670	1670	1670	1670	0
110	20241119	192200	19894446	1670	1670	1670	1670	0
111	20241119	192100	19894446	1670	1670	1670	1670	0
112	20241119	192000	19894446	1670	1670	1670	1670	0
113	20241119	191900	19894446	1670	1670	1670	1670	0
114	20241119	191800	19894446	1670	1670	1670	1670	0
115	20241119	191700	19894446	1670	1670	1670	1670	0
116	20241119	191600	19894446	1670	1670	1670	1670	0
117	20241119	191500	19894446	1670	1670	1670	1670	0
118	20241119	191400	19894446	1670	1670	1670	1670	0
119	20241119	191300	19894446	1670	1670	1670	1670	0
120	20241119	191200	19894446	1670	1670	1670	1670	0
121	20241119	191100	19894446	1670	1670	1670	1670	0
122	20241119	191000	19894446	1670	1670	1670	1670	2501
123	20241119	190900	19894446	1670	1670	1670	1670	0
124	20241119	190800	19894446	1670	1670	1670	1670	0
125	20241119	190700	19894446	1670	1670	1670	1670	0
126	20241119	190600	19894446	1670	1670	1670	1670	0
127	20241119	190500	19894446	1670	1670	1670	1670	0
128	20241119	190400	19894446	1670	1670	1670	1670	0
129	20241119	190300	19894446	1670	1670	1670	1670	0
130	20241119	190200	19894446	1670	1670	1670	1670	0
131	20241119	190100	19894446	1670	1670	1670	1670	0
132	20241119	190000	19894446	1670	1670	1670	1670	0
133	20241119	185900	19894446	1670	1670	1670	1670	0
134	20241119	185800	19894446	1670	1670	1670	1670	0
135	20241119	185700	19894446	1670	1670	1670	1670	0
136	20241119	185600	19894446	1670	1670	1670	1670	0
137	20241119	185500	19894446	1670	1670	1670	1670	0
138	20241119	185400	19894446	1670	1670	1670	1670	0
139	20241119	185300	19894446	1670	1670	1670	1670	0
140	20241119	185200	19894446	1670	1670	1670	1670	0
141	20241119	185100	19894446	1670	1670	1670	1670	0
142	20241119	185000	19894446	1670	1670	1670	1670	0
143	20241119	184900	19894446	1670	1670	1670	1670	0
144	20241119	184800	19894446	1670	1670	1670	1670	0
145	20241119	184700	19894446	1670	1670	1670	1670	0
146	20241119	184600	19894446	1670	1670	1670	1670	0
147	20241119	184500	19894446	1670	1670	1670	1670	0
148	20241119	184400	19894446	1670	1670	1670	1670	0
149	20241119	184300	19894446	1670	1670	1670	1670	0
150	20241119	184200	19894446	1670	1670	1670	1670	0
151	20241119	184100	19894446	1670	1670	1670	1670	0
152	20241119	184000	19894446	1670	1670	1670	1670	2501
153	20241119	183900	19894446	1670	1670	1670	1670	0
154	20241119	183800	19894446	1670	1670	1670	1670	0
155	20241119	183700	19894446	1670	1670	1670	1670	0
156	20241119	183600	19894446	1670	1670	1670	1670	0
157	20241119	183500	19894446	1670	1670	1670	1670	0
158	20241119	183400	19894446	1670	1670	1670	1670	0
159	20241119	183300	19894446	1670	1670	1670	1670	0
160	20241119	183200	19894446	1670	1670	1670	1670	0
161	20241119	183100	19894446	1670	1670	1670	1670	0
162	20241119	183000	19894446	1670	1670	1670	1670	0
163	20241119	182900	19894446	1670	1670	1670	1670	0
164	20241119	182800	19894446	1670	1670	1670	1670	0
165	20241119	182700	19894446	1670	1670	1670	1670	0
166	20241119	182600	19894446	1670	1670	1670	1670	0
167	20241119	182500	19894446	1670	1670	1670	1670	0
168	20241119	182400	19894446	1670	1670	1670	1670	0
169	20241119	182300	19894446	1670	1670	1670	1670	0
170	20241119	182200	19894446	1670	1670	1670	1670	0
171	20241119	182100	19894446	1670	1670	1670	1670	0
172	20241119	182000	19894446	1670	1670	1670	1670	0
173	20241119	181900	19894446	1670	1670	1670	1670	0
174	20241119	181800	19894446	1670	1670	1670	1670	0
175	20241119	181700	19894446	1670	1670	1670	1670	0
176	20241119	181600	19894446	1670	1670	1670	1670	0
177	20241119	181500	19894446	1670	1670	1670	1670	0
178	20241119	181400	19894446	1670	1670	1670	1670	0
179	20241119	181300	19894446	1670	1670	1670	1670	0
180	20241119	181200	19894446	1670	1670	1670	1670	0
181	20241119	181100	19894446	1670	1670	1670	1670	0
182	20241119	181000	19894446	1670	1670	1670	1670	2501
183	20241119	180900	19894446	1670	1670	1670	1670	0
184	20241119	180800	19894446	1670	1670	1670	1670	0
185	20241119	180700	19894446	1670	1670	1670	1670	0
186	20241119	180600	19894446	1670	1670	1670	1670	0
187	20241119	180500	19894446	1670	1670	1670	1670	0
188	20241119	180400	19894446	1670	1670	1670	1670	0
189	20241119	180300	19894446	1670	1670	1670	1670	0
190	20241119	180200	19894446	1670	1670	1670	1670	0
191	20241119	180100	19894446	1670	1670	1670	1670	0
192	20241119	180000	19894446	1670	1670	1670	1670	0
193	20241119	175900	19894446	1670	1670	1670	1670	0
194	20241119	175800	19894446	1670	1670	1670	1670	0
195	20241119	175700	19894446	1670	1670	1670	1670	0
196	20241119	175600	19894446	1670	1670	1670	1670	0
197	20241119	175500	19894446	1670	1670	1670	1670	0
198	20241119	175400	19894446	1670	1670	1670	1670	0
199	20241119	175300	19894446	1670	1670	1670	1670	0
200	20241119	175200	19894446	1670	1670	1670	1670	0
201	20241119	175100	19894446	1670	1670	1670	1670	0
202	20241119	175000	19894446	1670	1670	1670	1670	0
203	20241119	174900	19894446	1670	1670	1670	1670	0
204	20241119	174800	19894446	1670	1670	1670	1670	0
205	20241119	174700	19894446	1670	1670	1670	1670	0
206	20241119	174600	19894446	1670	1670	1670	1670	0
207	20241119	174500	19894446	1670	1670	1670	1670	0
208	20241119	174400	19894446	1670	1670	1670	1670	0
209	20241119	174300	19894446	1670	1670	1670	1670	0
210	20241119	174200	19894446	1670	1670	1670	1670	0
211	20241119	174100	19894446	1670	1670	1670	1670	0
212	20241119	174000	19894446	1670	1670	1670	1670	2501
213	20241119	173900	19894446	1670	1670	1670	1670	0
214	20241119	173800	19894446	1670	1670	1670	1670	0
215	20241119	173700	19894446	1670	1670	1670	1670	0
216	20241119	173600	19894446	1670	1670	1670	1670	0
217	20241119	173500	19894446	1670	1670	1670	1670	0
218	20241119	173400	19894446	1670	1670	1670	1670	0
219	20241119	173300	19894446	1670	1670	1670	1670	0
220	20241119	173200	19894446	1670	1670	1670	1670	0
221	20241119	173100	19894446	1670	1670	1670	1670	0
222	20241119	173000	19894446	1670	1670	1670	1670	0
223	20241119	172900	19894446	1670	1670	1670	1670	0
224	20241119	172800	19894446	1670	1670	1670	1670	0
225	20241119	172700	19894446	1670	1670	1670	1670	0
226	20241119	172600	19894446	1670	1670	1670	1670	0
227	20241119	172500	19894446	1670	1670	1670	1670	0
228	20241119	172400	19894446	1670	1670	1670	1670	0
229	20241119	172300	19894446	1670	1670	1670	1670	0
230	20241119	172200	19894446	1670	1670	1670	1670	0
231	20241119	172100	19894446	1670	1670	1670	1670	0
232	20241119	172000	19894446	1670	1670	1670	1670	0
233	20241119	171900	19894446	1670	1670	1670	1670	0
234	20241119	171800	19894446	1670	1670	1670	1670	0
235	20241119	171700	19894446	1670	1670	1670	1670	0
236	20241119	171600	19894446	1670	1670	1670	1670	0
237	20241119	171500	19894446	1670	1670	1670	1670	0
238	20241119	171400	19894446	1670	1670	1670	1670	0
239	20241119	171300	19894446	1670	1670	1670	1670	0
240	20241119	171200	19894446	1670	1670	1670	1670	0
241	20241119	171100	19894446	1670	1670	1670	1670	0
242	20241119	171000	19894446	1670	1670	1670	1670	2501
243	20241119	170900	19894446	1670	1670	1670	1670	0
244	20241119	170800	19894446	1670	1670	1670	1670	0
245	20241119	170700	19894446	1670	1670	1670	1670	0
246	20241119	170600	19894446	1670	1670	1670	1670	0
247	20241119	170500	19894446	1670	1670	1670	1670	0
248	20241119	170400	19894446	1670	1670	1670	1670	0
249	20241119	170300	19894446	1670	1670	1670	1670	0
250	20241119	170200	19894446	1670	1670	1670	1670	0
251	20241119	170100	19894446	1670	1670	1670	1670	0
252	20241119	170000	19894446	1670	1670	1670	1670	0
253	20241119	165900	19894446	1670	1670	1670	1670	0
254	20241119	165800	19894446	1670	1670	1670	1670	0
255	20241119	165700	19894446	1670	1670	1670	1670	0
256	20241119	165600	19894446	1670	1670	1670	1670	0
257	20241119	165500	19894446	1670	1670	1670	1670	0
258	20241119	165400	19894446	1670	1670	1670	1670	0
259	20241119	165300	19894446	1670	1670	1670	1670	0
260	20241119	165200	19894446	1670	1670	1670	1670	0
261	20241119	165100	19894446	1670	1670	1670	1670	0
262	20241119	165000	19894446	1670	1670	1670	1670	0
263	20241119	164900	19894446	1670	1670	1670	1670	0
264	20241119	164800	19894446	1670	1670	1670	1670	0
265	20241119	164700	19894446	1670	1670	1670	1670	0
266	20241119	164600	19894446	1670	1670	1670	1670	0
267	20241119	164500	19894446	1670	1670	1670	1670	0
268	20241119	164400	19894446	1670	1670	1670	1670	0
269	20241119	164300	19894446	1670	1670	1670	1670	0
270	20241119	164200	19894446	1670	1670	1670	1670	0
271	20241119	164100	19894446	1670	1670	1670	1670	0
272	20241119	164000	19894446	1670	1670	1670	1670	2501
273	20241119	163900	19894446	1670	1670	1670	1670	0
274	20241119	163800	19894446	1670	1670	1670	1670	0
275	20241119	163700	19894446	1670	1670	1670	1670	0
276	20241119	163600	19894446	1670	1670	1670	1670	0
277	20241119	163500	19894446	1670	1670	1670	1670	0
278	20241119	163400	19894446	1670	1670	1670	1670	0
279	20241119	163300	19894446	1670	1670	1670	1670	0
280	20241119	163200	19894446	1670	1670	1670	1670	0
281	20241119	163100	19894446	1670	1670	1670	1670	0
282	20241119	163000	19894446	1670	1670	1670	1670	0
283	20241119	162900	19894446	1670	1670	1670	1670	0
284	20241119	162800	19894446	1670	1670	1670	1670	0
285	20241119	162700	19894446	1670	1670	1670	1670	0
286	20241119	162600	19894446	1670	1670	1670	1670	0
287	20241119	162500	19894446	1670	1670	1670	1670	0
288	20241119	162400	19894446	1670	1670	1670	1670	0
289	20241119	162300	19894446	1670	1670	1670	1670	0
290	20241119	162200	19894446	1670	1670	1670	1670	0
291	20241119	162100	19894446	1670	1670	1670	1670	0
292	20241119	162000	19894446	1670	1670	1670	1670	0
293	20241119	161900	19894446	1670	1670	1670	1670	0
294	20241119	161800	19894446	1670	1670	1670	1670	0
295	20241119	161700	19894446	1670	1670	1670	1670	0
296	20241119	161600	19894446	1670	1670	1670	1670	0
297	20241119	161500	19894446	1670	1670	1670	1670	0
298	20241119	161400	19894446	1670	1670	1670	1670	0
299	20241119	161300	19894446	1670	1670	1670	1670	0
300	20241119	161200	19894446	1670	1670	1670	1670	0
301	20241119	161100	19894446	1670	1670	1670	1670	0
302	20241119	161000	19894446	1670	1670	1670	1670	2501
303	20241119	160900	19894446	1670	1670	1670	1670	0
304	20241119	160800	19894446	1670	1670	1670	1670	0
305	20241119	160700	19894446	1670	1670	1670	1670	0
306	20241119	160600	19894446	1670	1670	1670	1670	0
307	20241119	160500	19894446	1670	1670	1670	1670	0
308	20241119	160400	19894446	1670	1670	1670	1670	0
309	20241119	160300	19894446	1670	1670	1670	1670	0
310	20241119	160200	19894446	1670	1670	1670	1670	0
311	20241119	160100	19894446	1670	1670	1670	1670	0
312	20241119	160000	19894446	1670	1670	1670	1670	0
313	20241119	155900	19894446	1670	1670	1670	1670	0
314	20241119	155800	19894446	1670	1670	1670	1670	0
315	20241119	155700	19894446	1670	1670	1670	1670	0
316	20241119	155600	19894446	1670	1670	1670	1670	0
317	20241119	155500	19894446	1670	1670	1670	1670	0
318	20241119	155400	19894446	1670	1670	1670	1670	0
319	20241119	155300	19894446	1670	1670	1670	1670	0
320	20241119	155200	19894446	1670	1670	1670	1670	0
321	20241119	155100	19894446	1670	1670	1670	1670	0
322	20241119	155000	19894446	1670	1670	1670	1670	0
323	20241119	154900	19894446	1670	1670	1670	1670	0
324	20241119	154800	19894446	1670	1670	1670	1670	0
325	20241119	154700	19894446	1670	1670	1670	1670	0
326	20241119	154600	19894446	1670	1670	1670	1670	0
327	20241119	154500	19894446	1670	1670	1670	1670	0
328	20241119	154400	19894446	1670	1670	1670	1670	0
329	20241119	154300	19894446	1670	1670	1670	1670	0
330	20241119	154200	19894446	1670	1670	1670	1670	0
331	20241119	154100	19894446	1670	1670	1670	1670	0
332	20241119	154000	19894446	1670	1670	1670	1670	2501
333	20241119	153900	19894446	1670	1670	1670	1670	0
334	20241119	153800	19894446	1670	1670	1670	1670	0
335	20241119	153700	19894446	1670	1670	1670	1670	0
336	20241119	153600	19894446	1670	1670	1670	1670	0
337	20241119	153500	19894446	1670	1670	1670	1670	0
338	20241119	153400	19894446	1670	1670	1670	1670	0
339	20241119	153300	19894446	1670	1670	1670	1670	0
340	20241119	153200	19894446	1670	1670	1670	1670	0
341	20241119	153100	19894446	1670	1670	1670	1670	0
342	20241119	153000	19894446	1670	1670	1670	1670	2501
343	20241119	152900	15717776	1659	1659	1659	1659	0
344	20241119	152800	15717776	1659	1659	1659	1659	0
345	20241119	152700	15717776	1659	1659	1659	1659	0
346	20241119	152600	15717776	1659	1659	1659	1659	0
347	20241119	152500	15717776	1659	1659	1659	1659	0
348	20241119	152400	15717776	1659	1659	1659	1659	0
349	20241119	152300	15717776	1659	1659	1659	1659	0
350	20241119	152200	15717776	1659	1659	1659	1659	0
351	20241119	152100	15717776	1659	1659	1659	1659	0
352	20241119	152000	15717776	1659	1659	1659	1659	0
353	20241119	151900	15717776	1659	1659	1659	1659	1
354	20241119	151800	15716117	1671	1671	1671	1671	0
355	20241119	151700	15716117	1671	1671	1671	1671	0
356	20241119	151600	15716117	1671	1671	1671	1671	0
357	20241119	151500	15716117	1671	1671	1671	1671	0
358	20241119	151400	15716117	1671	1671	1671	1671	0
359	20241119	151300	15716117	1671	1671	1671	1671	0
360	20241119	151200	15716117	1671	1671	1671	1671	0
361	20241119	151100	15716117	1671	1671	1671	1671	0
362	20241119	151000	15716117	1671	1671	1671	1671	5
363	20241119	150900	15707762	1555	1555	1555	1555	0
364	20241119	150800	15707762	1555	1555	1555	1555	0
365	20241119	150700	15707762	1555	1555	1555	1555	0
366	20241119	150600	15707762	1555	1555	1555	1555	0
367	20241119	150500	15707762	1555	1555	1555	1555	0
368	20241119	150400	15707762	1555	1555	1555	1555	0
369	20241119	150300	15707762	1555	1555	1555	1555	0
370	20241119	150200	15707762	1555	1555	1555	1555	0
371	20241119	150100	15707762	1555	1555	1555	1555	0
372	20241119	150000	15707762	1555	1555	1555	1555	0
373	20241119	145900	15707762	1555	1555	1555	1555	0
374	20241119	145800	15707762	1555	1555	1555	1555	0
375	20241119	145700	15707762	1555	1555	1555	1555	0
376	20241119	145600	15707762	1555	1555	1555	1555	0
377	20241119	145500	15707762	1555	1554	1555	1554	8786
378	20241119	145400	2046149	1554	1554	1554	1554	0
379	20241119	145300	2046149	1554	1554	1554	1554	0
380	20241119	145200	2046149	1554	1554	1554	1554	0
381	20241119	145100	2046149	1554	1554	1554	1554	0
382	20241119	145000	2046149	1554	1554	1554	1554	0
383	20241119	144900	2046149	1554	1554	1554	1554	41
384	20241119	144800	1982435	1552	1552	1552	1552	0
385	20241119	144700	1982435	1552	1552	1552	1552	0
386	20241119	144600	1982435	1552	1552	1552	1552	0
387	20241119	144500	1982435	1552	1552	1552	1552	0
388	20241119	144400	1982435	1552	1552	1552	1552	82
389	20241119	144300	1855171	1552	1552	1552	1552	918
390	20241119	144200	430435	1552	1552	1552	1552	0
391	20241119	144100	430435	1552	1552	1552	1552	0
392	20241119	144000	430435	1552	1552	1552	1552	0
393	20241119	143900	430435	1552	1552	1552	1552	0
394	20241119	143800	430435	1552	1552	1552	1552	0
395	20241119	143700	430435	1552	1552	1552	1552	0
396	20241119	143600	430435	1552	1552	1552	1552	0
397	20241119	143500	430435	1552	1552	1552	1552	0
398	20241119	143400	430435	1552	1552	1552	1552	0
399	20241119	143300	430435	1552	1552	1552	1552	0
400	20241119	143200	430435	1552	1552	1552	1552	0
401	20241119	143100	430435	1552	1552	1552	1552	0
402	20241119	143000	430435	1552	1552	1552	1552	0
403	20241119	142900	430435	1552	1552	1552	1552	0
404	20241119	142800	430435	1552	1552	1552	1552	0
405	20241119	142700	430435	1552	1552	1552	1552	0
406	20241119	142600	430435	1552	1552	1552	1552	0
407	20241119	142500	430435	1552	1552	1552	1552	0
408	20241119	142400	430435	1552	1552	1552	1552	0
409	20241119	142300	430435	1552	1552	1552	1552	0
410	20241119	142200	430435	1552	1552	1552	1552	0
411	20241119	142100	430435	1552	1552	1552	1552	0
412	20241119	142000	430435	1552	1552	1552	1552	0
413	20241119	141900	430435	1552	1552	1552	1552	0
414	20241119	141800	430435	1552	1552	1552	1552	0
415	20241119	141700	430435	1552	1552	1552	1552	0
416	20241119	141600	430435	1552	1552	1552	1552	0
417	20241119	141500	430435	1552	1552	1552	1552	0
418	20241119	141400	430435	1552	1552	1552	1552	0
419	20241119	141300	430435	1552	1552	1552	1552	0
420	20241119	141200	430435	1552	1552	1552	1552	0
421	20241119	141100	430435	1552	1552	1552	1552	0
422	20241119	141000	430435	1552	1552	1552	1552	0
423	20241119	140900	430435	1552	1552	1552	1552	0
424	20241119	140800	430435	1552	1552	1552	1552	10
425	20241119	140700	414915	1537	1537	1537	1537	0
426	20241119	140600	414915	1537	1537	1537	1537	0
427	20241119	140500	414915	1537	1537	1537	1537	0
428	20241119	140400	414915	1537	1537	1537	1537	0
429	20241119	140300	414915	1537	1537	1537	1537	0
430	20241119	140200	414915	1537	1537	1537	1537	0
431	20241119	140100	414915	1537	1537	1537	1537	1
432	20241119	140000	413378	1552	1552	1552	1552	0
433	20241119	135900	413378	1552	1552	1552	1552	0
434	20241119	135800	413378	1552	1552	1552	1552	0
435	20241119	135700	413378	1552	1552	1552	1552	0
436	20241119	135600	413378	1552	1552	1552	1552	0
437	20241119	135500	413378	1552	1552	1552	1552	0
438	20241119	135400	413378	1552	1552	1552	1552	0
439	20241119	135300	413378	1552	1552	1552	1552	10
440	20241119	135200	397858	1550	1550	1550	1550	0
441	20241119	135100	397858	1550	1550	1550	1550	0
442	20241119	135000	397858	1550	1550	1550	1550	0
443	20241119	134900	397858	1550	1550	1550	1550	0
444	20241119	134800	397858	1550	1550	1550	1550	10
445	20241119	134700	382358	1552	1552	1552	1552	0
446	20241119	134600	382358	1552	1552	1552	1552	0
447	20241119	134500	382358	1552	1552	1552	1552	0
448	20241119	134400	382358	1552	1552	1552	1552	0
449	20241119	134300	382358	1552	1552	1552	1552	0
450	20241119	134200	382358	1552	1552	1552	1552	0
451	20241119	134100	382358	1552	1552	1552	1552	0
452	20241119	134000	382358	1552	1552	1552	1552	0
453	20241119	133900	382358	1552	1552	1552	1552	0
454	20241119	133800	382358	1552	1552	1552	1552	0
455	20241119	133700	382358	1552	1552	1552	1552	0
456	20241119	133600	382358	1552	1552	1552	1552	0
457	20241119	133500	382358	1552	1552	1552	1552	0
458	20241119	133400	382358	1552	1552	1552	1552	0
459	20241119	133300	382358	1552	1552	1552	1552	0
460	20241119	133200	382358	1552	1552	1552	1552	0
461	20241119	133100	382358	1552	1552	1552	1552	0
462	20241119	133000	382358	1552	1552	1552	1552	0
463	20241119	132900	382358	1552	1552	1552	1552	0
464	20241119	132800	382358	1552	1552	1552	1552	0
465	20241119	132700	382358	1552	1552	1552	1552	0
466	20241119	132600	382358	1552	1552	1552	1552	0
467	20241119	132500	382358	1552	1552	1552	1552	0
468	20241119	132400	382358	1552	1552	1552	1552	0
469	20241119	132300	382358	1552	1552	1552	1552	0
470	20241119	132200	382358	1552	1552	1552	1552	0
471	20241119	132100	382358	1552	1552	1552	1552	0
472	20241119	132000	382358	1552	1552	1552	1552	0
473	20241119	131900	382358	1552	1552	1552	1552	0
474	20241119	131800	382358	1552	1552	1552	1552	0
475	20241119	131700	382358	1552	1552	1552	1552	0
476	20241119	131600	382358	1552	1552	1552	1552	0
477	20241119	131500	382358	1552	1552	1552	1552	0
478	20241119	131400	382358	1552	1552	1552	1552	0
479	20241119	131300	382358	1552	1552	1552	1552	0
480	20241119	131200	382358	1552	1552	1552	1552	0
481	20241119	131100	382358	1552	1552	1552	1552	0
482	20241119	131000	382358	1552	1552	1552	1552	0
483	20241119	130900	382358	1552	1552	1552	1552	0
484	20241119	130800	382358	1552	1552	1552	1552	0
485	20241119	130700	382358	1552	1552	1552	1552	0
486	20241119	130600	382358	1552	1552	1552	1552	0
487	20241119	130500	382358	1552	1552	1552	1552	0
488	20241119	130400	382358	1552	1552	1552	1552	0
489	20241119	130300	382358	1552	1552	1552	1552	0
490	20241119	130200	382358	1552	1552	1552	1552	0
491	20241119	130100	382358	1552	1552	1552	1552	0
492	20241119	130000	382358	1552	1552	1552	1552	0
493	20241119	125900	382358	1552	1552	1552	1552	0
494	20241119	125800	382358	1552	1552	1552	1552	0
495	20241119	125700	382358	1552	1552	1552	1552	0
496	20241119	125600	382358	1552	1552	1552	1552	0
497	20241119	125500	382358	1552	1552	1552	1552	0
498	20241119	125400	382358	1552	1552	1552	1552	2
499	20241119	125300	379254	1552	1552	1552	1552	0
500	20241119	125200	379254	1552	1552	1552	1552	0
501	20241119	125100	379254	1552	1552	1552	1552	0
502	20241119	125000	379254	1552	1552	1552	1552	0
503	20241119	124900	379254	1552	1552	1552	1552	0
504	20241119	124800	379254	1552	1552	1552	1552	0
505	20241119	124700	379254	1552	1552	1552	1552	0
506	20241119	124600	379254	1552	1552	1552	1552	0
507	20241119	124500	379254	1552	1552	1552	1552	0
508	20241119	124400	379254	1552	1552	1552	1552	0
509	20241119	124300	379254	1552	1552	1552	1552	0
510	20241119	124200	379254	1552	1552	1552	1552	1
511	20241119	124100	377702	1552	1552	1552	1552	0
512	20241119	124000	377702	1552	1552	1552	1552	0
513	20241119	123900	377702	1552	1552	1552	1552	0
514	20241119	123800	377702	1552	1552	1552	1552	0
515	20241119	123700	377702	1552	1552	1552	1552	0
516	20241119	123600	377702	1552	1552	1552	1552	0
517	20241119	123500	377702	1552	1552	1552	1552	0
518	20241119	123400	377702	1552	1552	1552	1552	0
519	20241119	123300	377702	1552	1552	1552	1552	0
520	20241119	123200	377702	1552	1552	1552	1552	0
521	20241119	123100	377702	1552	1552	1552	1552	0
522	20241119	123000	377702	1552	1552	1552	1552	0
523	20241119	122900	377702	1552	1552	1552	1552	0
524	20241119	122800	377702	1552	1552	1552	1552	0
525	20241119	122700	377702	1552	1552	1552	1552	0
526	20241119	122600	377702	1552	1552	1552	1552	0
527	20241119	122500	377702	1552	1552	1552	1552	0
528	20241119	122400	377702	1552	1552	1552	1552	0
529	20241119	122300	377702	1552	1552	1552	1552	0
530	20241119	122200	377702	1552	1552	1552	1552	0
531	20241119	122100	377702	1552	1552	1552	1552	0
532	20241119	122000	377702	1552	1552	1552	1552	0
533	20241119	121900	377702	1552	1552	1552	1552	0
534	20241119	121800	377702	1552	1552	1552	1552	0
535	20241119	121700	377702	1552	1552	1552	1552	0
536	20241119	121600	377702	1552	1552	1552	1552	0
537	20241119	121500	377702	1552	1552	1552	1552	0
538	20241119	121400	377702	1552	1552	1552	1552	0
539	20241119	121300	377702	1552	1552	1552	1552	0
540	20241119	121200	377702	1552	1552	1552	1552	0
541	20241119	121100	377702	1552	1552	1552	1552	0
542	20241119	121000	377702	1552	1552	1552	1552	0
543	20241119	120900	377702	1552	1552	1552	1552	0
544	20241119	120800	377702	1552	1552	1552	1552	0
545	20241119	120700	377702	1552	1552	1552	1552	0
546	20241119	120600	377702	1552	1552	1552	1552	0
547	20241119	120500	377702	1552	1552	1552	1552	0
548	20241119	120400	377702	1552	1552	1552	1552	0
549	20241119	120300	377702	1552	1552	1552	1552	0
550	20241119	120200	377702	1552	1552	1552	1552	0
551	20241119	120100	377702	1552	1552	1552	1552	0
552	20241119	120000	377702	1552	1552	1552	1552	0
553	20241119	115900	377702	1552	1552	1552	1552	0
554	20241119	115800	377702	1552	1552	1552	1552	0
555	20241119	115700	377702	1552	1552	1552	1552	0
556	20241119	115600	377702	1552	1552	1552	1552	0
557	20241119	115500	377702	1552	1552	1552	1552	0
558	20241119	115400	377702	1552	1552	1552	1552	0
559	20241119	115300	377702	1552	1552	1552	1552	0
560	20241119	115200	377702	1552	1552	1552	1552	0
561	20241119	115100	377702	1552	1552	1552	1552	0
562	20241119	115000	377702	1552	1552	1552	1552	0
563	20241119	114900	377702	1552	1552	1552	1552	0
564	20241119	114800	377702	1552	1552	1552	1552	0
565	20241119	114700	377702	1552	1552	1552	1552	0
566	20241119	114600	377702	1552	1552	1552	1552	0
567	20241119	114500	377702	1552	1552	1552	1552	0
568	20241119	114400	377702	1552	1552	1552	1552	0
569	20241119	114300	377702	1552	1552	1552	1552	0
570	20241119	114200	377702	1552	1552	1552	1552	0
571	20241119	114100	377702	1552	1552	1552	1552	0
572	20241119	114000	377702	1552	1552	1552	1552	0
573	20241119	113900	377702	1552	1552	1552	1552	0
574	20241119	113800	377702	1552	1552	1552	1552	0
575	20241119	113700	377702	1552	1552	1552	1552	0
576	20241119	113600	377702	1552	1552	1552	1552	0
577	20241119	113500	377702	1552	1552	1552	1552	0
578	20241119	113400	377702	1552	1552	1552	1552	0
579	20241119	113300	377702	1552	1552	1552	1552	0
580	20241119	113200	377702	1552	1552	1552	1552	0
581	20241119	113100	377702	1552	1552	1552	1552	0
582	20241119	113000	377702	1552	1552	1552	1552	0
583	20241119	112900	377702	1552	1552	1552	1552	0
584	20241119	112800	377702	1552	1552	1552	1552	0
585	20241119	112700	377702	1552	1552	1552	1552	0
586	20241119	112600	377702	1552	1552	1552	1552	0
587	20241119	112500	377702	1552	1552	1552	1552	0
588	20241119	112400	377702	1552	1552	1552	1552	0
589	20241119	112300	377702	1552	1552	1552	1552	0
590	20241119	112200	377702	1552	1552	1552	1552	0
591	20241119	112100	377702	1552	1552	1552	1552	0
592	20241119	112000	377702	1552	1552	1552	1552	0
593	20241119	111900	377702	1552	1552	1552	1552	0
594	20241119	111800	377702	1552	1552	1552	1552	0
595	20241119	111700	377702	1552	1552	1552	1552	0
596	20241119	111600	377702	1552	1552	1552	1552	0
597	20241119	111500	377702	1552	1552	1552	1552	0
598	20241119	111400	377702	1552	1552	1552	1552	0
599	20241119	111300	377702	1552	1552	1552	1552	0
600	20241119	111200	377702	1552	1552	1552	1552	0
601	20241119	111100	377702	1552	1552	1552	1552	0
602	20241119	111000	377702	1552	1552	1552	1552	0
603	20241119	110900	377702	1552	1552	1552	1552	0
604	20241119	110800	377702	1552	1552	1552	1552	0
605	20241119	110700	377702	1552	1552	1552	1552	0
606	20241119	110600	377702	1552	1552	1552	1552	0
607	20241119	110500	377702	1552	1552	1552	1552	0
608	20241119	110400	377702	1552	1552	1552	1552	0
609	20241119	110300	377702	1552	1552	1552	1552	0
610	20241119	110200	377702	1552	1552	1552	1552	0
611	20241119	110100	377702	1552	1552	1552	1552	0
612	20241119	110000	377702	1552	1552	1552	1552	0
613	20241119	105900	377702	1552	1552	1552	1552	0
614	20241119	105800	377702	1552	1552	1552	1552	0
615	20241119	105700	377702	1552	1552	1552	1552	0
616	20241119	105600	377702	1552	1552	1552	1552	0
617	20241119	105500	377702	1552	1552	1552	1552	0
618	20241119	105400	377702	1552	1552	1552	1552	0
619	20241119	105300	377702	1552	1552	1552	1552	0
620	20241119	105200	377702	1552	1552	1552	1552	0
621	20241119	105100	377702	1552	1552	1552	1552	0
622	20241119	105000	377702	1552	1552	1552	1552	0
623	20241119	104900	377702	1552	1552	1552	1552	0
624	20241119	104800	377702	1552	1552	1552	1552	0
625	20241119	104700	377702	1552	1552	1552	1552	0
626	20241119	104600	377702	1552	1552	1552	1552	0
627	20241119	104500	377702	1552	1552	1552	1552	0
628	20241119	104400	377702	1552	1552	1552	1552	0
629	20241119	104300	377702	1552	1552	1552	1552	10
630	20241119	104200	362182	1535	1535	1535	1535	0
631	20241119	104100	362182	1535	1535	1535	1535	0
632	20241119	104000	362182	1535	1535	1535	1535	2
633	20241119	103900	359112	1552	1552	1552	1552	0
634	20241119	103800	359112	1552	1552	1552	1552	0
635	20241119	103700	359112	1552	1552	1552	1552	0
636	20241119	103600	359112	1552	1552	1552	1552	0
637	20241119	103500	359112	1552	1552	1552	1552	0
638	20241119	103400	359112	1552	1552	1552	1552	0
639	20241119	103300	359112	1552	1552	1552	1552	0
640	20241119	103200	359112	1552	1552	1552	1552	0
641	20241119	103100	359112	1552	1552	1552	1552	0
642	20241119	103000	359112	1552	1552	1552	1552	10
643	20241119	102900	343592	1535	1535	1535	1535	0
644	20241119	102800	343592	1535	1535	1535	1535	53
645	20241119	102700	262237	1535	1535	1535	1535	1
646	20241119	102600	260702	1552	1552	1552	1552	0
647	20241119	102500	260702	1552	1552	1552	1552	0
648	20241119	102400	260702	1552	1552	1552	1552	0
649	20241119	102300	260702	1552	1552	1552	1552	0
650	20241119	102200	260702	1552	1552	1552	1552	0
651	20241119	102100	260702	1552	1552	1552	1552	0
652	20241119	102000	260702	1552	1552	1552	1552	0
653	20241119	101900	260702	1552	1552	1552	1552	0
654	20241119	101800	260702	1552	1552	1552	1552	0
655	20241119	101700	260702	1552	1552	1552	1552	0
656	20241119	101600	260702	1552	1552	1552	1552	0
657	20241119	101500	260702	1552	1552	1552	1552	0
658	20241119	101400	260702	1552	1552	1552	1552	0
659	20241119	101300	260702	1552	1552	1552	1552	0
660	20241119	101200	260702	1552	1552	1552	1552	0
661	20241119	101100	260702	1552	1552	1552	1552	0
662	20241119	101000	260702	1552	1552	1552	1552	0
663	20241119	100900	260702	1552	1552	1552	1552	0
664	20241119	100800	260702	1552	1552	1552	1552	0
665	20241119	100700	260702	1552	1552	1552	1552	0
666	20241119	100600	260702	1552	1552	1552	1552	0
667	20241119	100500	260702	1552	1552	1552	1552	0
668	20241119	100400	260702	1552	1552	1552	1552	0
669	20241119	100300	260702	1552	1552	1552	1552	0
670	20241119	100200	260702	1552	1552	1552	1552	0
671	20241119	100100	260702	1552	1552	1552	1552	0
672	20241119	100000	260702	1552	1552	1552	1552	0
673	20241119	095900	260702	1552	1552	1552	1552	0
674	20241119	095800	260702	1552	1552	1552	1552	0
675	20241119	095700	260702	1552	1552	1552	1552	0
676	20241119	095600	260702	1552	1552	1552	1552	0
677	20241119	095500	260702	1552	1552	1552	1552	0
678	20241119	095400	260702	1552	1552	1552	1535	21
679	20241119	095300	228127	1552	1552	1552	1552	0
680	20241119	095200	228127	1552	1552	1552	1552	0
681	20241119	095100	228127	1552	1552	1552	1552	0
682	20241119	095000	228127	1552	1552	1552	1552	0
683	20241119	094900	228127	1552	1552	1552	1552	0
684	20241119	094800	228127	1552	1552	1552	1552	0
685	20241119	094700	228127	1552	1552	1552	1552	0
686	20241119	094600	228127	1552	1552	1552	1552	0
687	20241119	094500	228127	1552	1552	1552	1552	0
688	20241119	094400	228127	1552	1552	1552	1552	0
689	20241119	094300	228127	1552	1552	1552	1535	17
690	20241119	094200	201760	1552	1552	1552	1552	0
691	20241119	094100	201760	1552	1552	1552	1552	5
692	20241119	094000	194000	1552	1552	1552	1552	0
693	20241119	093900	194000	1552	1552	1552	1552	0
694	20241119	093800	194000	1552	1552	1552	1552	0
695	20241119	093700	194000	1552	1552	1552	1552	0
696	20241119	093600	194000	1552	1552	1552	1552	0
697	20241119	093500	194000	1552	1552	1552	1552	0
698	20241119	093400	194000	1552	1552	1552	1552	0
699	20241119	093300	194000	1552	1552	1552	1552	1
700	20241119	093200	192448	1552	1552	1552	1552	0
701	20241119	093100	192448	1552	1552	1552	1552	0
702	20241119	093000	192448	1552	1552	1552	1552	0
703	20241119	092900	192448	1552	1552	1552	1552	0
704	20241119	092800	192448	1552	1552	1552	1552	0
705	20241119	092700	192448	1552	1552	1552	1552	0
706	20241119	092600	192448	1552	1552	1552	1552	0
707	20241119	092500	192448	1552	1552	1552	1552	0
708	20241119	092400	192448	1552	1552	1552	1552	0
709	20241119	092300	192448	1552	1552	1552	1552	0
710	20241119	092200	192448	1552	1552	1552	1552	0
711	20241119	092100	192448	1552	1552	1552	1552	0
712	20241119	092000	192448	1552	1552	1552	1552	0
713	20241119	091900	192448	1552	1552	1552	1552	24
714	20241119	091800	155200	1552	1552	1552	1552	0
715	20241119	091700	155200	1552	1552	1552	1552	0
716	20241119	091600	155200	1552	1552	1552	1552	0
717	20241119	091500	155200	1552	1552	1552	1552	0
718	20241119	091400	155200	1552	1552	1552	1552	0
719	20241119	091300	155200	1552	1552	1552	1552	0
720	20241119	091200	155200	1552	1552	1552	1552	0
721	20241119	091100	155200	1552	1552	1552	1552	0
722	20241119	091000	155200	1552	1552	1552	1552	0
723	20241119	090900	155200	1552	1552	1552	1552	0
724	20241119	090800	155200	1552	1552	1552	1552	0
725	20241119	090700	155200	1552	1552	1552	1552	0
726	20241119	090600	155200	1552	1552	1552	1552	0
727	20241119	090500	155200	1552	1552	1552	1552	0
728	20241119	090400	155200	1552	1552	1552	1552	100
729	20241119	090300	0	1552	1552	1552	1552	0
730	20241119	090200	0	1552	1552	1552	1552	0
731	20241119	090100	0	1552	1552	1552	1552	0
732	20241119	090000	0	1552	1552	1552	1552	0