KissMeData/052770/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	193100	376935334	1365	1365	1365	1365	1722
3	20241119	193000	376935334	1365	1365	1365	1365	0
4	20241119	192900	376935334	1365	1365	1365	1365	0
5	20241119	192800	376935334	1365	1365	1365	1365	0
6	20241119	192700	376935334	1365	1365	1365	1365	0
7	20241119	192600	376935334	1365	1365	1365	1365	0
8	20241119	192500	376935334	1365	1365	1365	1365	0
9	20241119	192400	376935334	1365	1365	1365	1365	0
10	20241119	192300	376935334	1365	1365	1365	1365	0
11	20241119	192200	376935334	1365	1365	1365	1365	0
12	20241119	192100	376935334	1365	1365	1365	1365	0
13	20241119	192000	376935334	1365	1365	1365	1365	0
14	20241119	191900	376935334	1365	1365	1365	1365	0
15	20241119	191800	376935334	1365	1365	1365	1365	0
16	20241119	191700	376935334	1365	1365	1365	1365	0
17	20241119	191600	376935334	1365	1365	1365	1365	0
18	20241119	191500	376935334	1365	1365	1365	1365	0
19	20241119	191400	376935334	1365	1365	1365	1365	0
20	20241119	191300	376935334	1365	1365	1365	1365	0
21	20241119	191200	376935334	1365	1365	1365	1365	0
22	20241119	191100	376935334	1365	1365	1365	1365	0
23	20241119	191000	376935334	1365	1365	1365	1365	0
24	20241119	190900	376935334	1365	1365	1365	1365	0
25	20241119	190800	376935334	1365	1365	1365	1365	0
26	20241119	190700	376935334	1365	1365	1365	1365	0
27	20241119	190600	376935334	1365	1365	1365	1365	0
28	20241119	190500	376935334	1365	1365	1365	1365	0
29	20241119	190400	376935334	1365	1365	1365	1365	0
30	20241119	190300	376935334	1365	1365	1365	1365	0
31	20241119	190200	376935334	1365	1365	1365	1365	0
32	20241119	190100	376935334	1365	1365	1365	1365	1722
33	20241119	190000	376935334	1365	1365	1365	1365	0
34	20241119	185900	376935334	1365	1365	1365	1365	0
35	20241119	185800	376935334	1365	1365	1365	1365	0
36	20241119	185700	376935334	1365	1365	1365	1365	0
37	20241119	185600	376935334	1365	1365	1365	1365	0
38	20241119	185500	376935334	1365	1365	1365	1365	0
39	20241119	185400	376935334	1365	1365	1365	1365	0
40	20241119	185300	376935334	1365	1365	1365	1365	0
41	20241119	185200	376935334	1365	1365	1365	1365	0
42	20241119	185100	376935334	1365	1365	1365	1365	0
43	20241119	185000	376935334	1365	1365	1365	1365	0
44	20241119	184900	376935334	1365	1365	1365	1365	0
45	20241119	184800	376935334	1365	1365	1365	1365	0
46	20241119	184700	376935334	1365	1365	1365	1365	0
47	20241119	184600	376935334	1365	1365	1365	1365	0
48	20241119	184500	376935334	1365	1365	1365	1365	0
49	20241119	184400	376935334	1365	1365	1365	1365	0
50	20241119	184300	376935334	1365	1365	1365	1365	0
51	20241119	184200	376935334	1365	1365	1365	1365	0
52	20241119	184100	376935334	1365	1365	1365	1365	0
53	20241119	184000	376935334	1365	1365	1365	1365	0
54	20241119	183900	376935334	1365	1365	1365	1365	0
55	20241119	183800	376935334	1365	1365	1365	1365	0
56	20241119	183700	376935334	1365	1365	1365	1365	0
57	20241119	183600	376935334	1365	1365	1365	1365	0
58	20241119	183500	376935334	1365	1365	1365	1365	0
59	20241119	183400	376935334	1365	1365	1365	1365	0
60	20241119	183300	376935334	1365	1365	1365	1365	0
61	20241119	183200	376935334	1365	1365	1365	1365	0
62	20241119	183100	376935334	1365	1365	1365	1365	1722
63	20241119	183000	376935334	1365	1365	1365	1365	0
64	20241119	182900	376935334	1365	1365	1365	1365	0
65	20241119	182800	376935334	1365	1365	1365	1365	0
66	20241119	182700	376935334	1365	1365	1365	1365	0
67	20241119	182600	376935334	1365	1365	1365	1365	0
68	20241119	182500	376935334	1365	1365	1365	1365	0
69	20241119	182400	376935334	1365	1365	1365	1365	0
70	20241119	182300	376935334	1365	1365	1365	1365	0
71	20241119	182200	376935334	1365	1365	1365	1365	0
72	20241119	182100	376935334	1365	1365	1365	1365	0
73	20241119	182000	376935334	1365	1365	1365	1365	0
74	20241119	181900	376935334	1365	1365	1365	1365	0
75	20241119	181800	376935334	1365	1365	1365	1365	0
76	20241119	181700	376935334	1365	1365	1365	1365	0
77	20241119	181600	376935334	1365	1365	1365	1365	0
78	20241119	181500	376935334	1365	1365	1365	1365	0
79	20241119	181400	376935334	1365	1365	1365	1365	0
80	20241119	181300	376935334	1365	1365	1365	1365	0
81	20241119	181200	376935334	1365	1365	1365	1365	0
82	20241119	181100	376935334	1365	1365	1365	1365	0
83	20241119	181000	376935334	1365	1365	1365	1365	0
84	20241119	180900	376935334	1365	1365	1365	1365	0
85	20241119	180800	376935334	1365	1365	1365	1365	0
86	20241119	180700	376935334	1365	1365	1365	1365	0
87	20241119	180600	376935334	1365	1365	1365	1365	0
88	20241119	180500	376935334	1365	1365	1365	1365	0
89	20241119	180400	376935334	1365	1365	1365	1365	0
90	20241119	180300	376935334	1365	1365	1365	1365	0
91	20241119	180200	376935334	1365	1365	1365	1365	0
92	20241119	180100	376935334	1365	1365	1365	1365	1722
93	20241119	180000	376935334	1365	1365	1365	1365	0
94	20241119	175900	376935334	1365	1365	1365	1365	0
95	20241119	175800	376935334	1365	1365	1365	1365	0
96	20241119	175700	376935334	1365	1365	1365	1365	0
97	20241119	175600	376935334	1365	1365	1365	1365	0
98	20241119	175500	376935334	1365	1365	1365	1365	0
99	20241119	175400	376935334	1365	1365	1365	1365	0
100	20241119	175300	376935334	1365	1365	1365	1365	0
101	20241119	175200	376935334	1365	1365	1365	1365	0
102	20241119	175100	376935334	1365	1365	1365	1365	0
103	20241119	175000	376935334	1365	1365	1365	1365	0
104	20241119	174900	376935334	1365	1365	1365	1365	0
105	20241119	174800	376935334	1365	1365	1365	1365	0
106	20241119	174700	376935334	1365	1365	1365	1365	0
107	20241119	174600	376935334	1365	1365	1365	1365	0
108	20241119	174500	376935334	1365	1365	1365	1365	0
109	20241119	174400	376935334	1365	1365	1365	1365	0
110	20241119	174300	376935334	1365	1365	1365	1365	0
111	20241119	174200	376935334	1365	1365	1365	1365	0
112	20241119	174100	376935334	1365	1365	1365	1365	0
113	20241119	174000	376935334	1365	1365	1365	1365	0
114	20241119	173900	376935334	1365	1365	1365	1365	0
115	20241119	173800	376935334	1365	1365	1365	1365	0
116	20241119	173700	376935334	1365	1365	1365	1365	0
117	20241119	173600	376935334	1365	1365	1365	1365	0
118	20241119	173500	376935334	1365	1365	1365	1365	0
119	20241119	173400	376935334	1365	1365	1365	1365	0
120	20241119	173300	376935334	1365	1365	1365	1365	0
121	20241119	173200	376935334	1365	1365	1365	1365	0
122	20241119	173100	376935334	1365	1365	1365	1365	1722
123	20241119	173000	376935334	1365	1365	1365	1365	0
124	20241119	172900	376935334	1365	1365	1365	1365	0
125	20241119	172800	376935334	1365	1365	1365	1365	0
126	20241119	172700	376935334	1365	1365	1365	1365	0
127	20241119	172600	376935334	1365	1365	1365	1365	0
128	20241119	172500	376935334	1365	1365	1365	1365	0
129	20241119	172400	376935334	1365	1365	1365	1365	0
130	20241119	172300	376935334	1365	1365	1365	1365	0
131	20241119	172200	376935334	1365	1365	1365	1365	0
132	20241119	172100	376935334	1365	1365	1365	1365	0
133	20241119	172000	376935334	1365	1365	1365	1365	0
134	20241119	171900	376935334	1365	1365	1365	1365	0
135	20241119	171800	376935334	1365	1365	1365	1365	0
136	20241119	171700	376935334	1365	1365	1365	1365	0
137	20241119	171600	376935334	1365	1365	1365	1365	0
138	20241119	171500	376935334	1365	1365	1365	1365	0
139	20241119	171400	376935334	1365	1365	1365	1365	0
140	20241119	171300	376935334	1365	1365	1365	1365	0
141	20241119	171200	376935334	1365	1365	1365	1365	0
142	20241119	171100	376935334	1365	1365	1365	1365	0
143	20241119	171000	376935334	1365	1365	1365	1365	0
144	20241119	170900	376935334	1365	1365	1365	1365	0
145	20241119	170800	376935334	1365	1365	1365	1365	0
146	20241119	170700	376935334	1365	1365	1365	1365	0
147	20241119	170600	376935334	1365	1365	1365	1365	0
148	20241119	170500	376935334	1365	1365	1365	1365	0
149	20241119	170400	376935334	1365	1365	1365	1365	0
150	20241119	170300	376935334	1365	1365	1365	1365	0
151	20241119	170200	376935334	1365	1365	1365	1365	0
152	20241119	170100	376935334	1365	1365	1365	1365	1722
153	20241119	170000	376935334	1365	1365	1365	1365	0
154	20241119	165900	376935334	1365	1365	1365	1365	0
155	20241119	165800	376935334	1365	1365	1365	1365	0
156	20241119	165700	376935334	1365	1365	1365	1365	0
157	20241119	165600	376935334	1365	1365	1365	1365	0
158	20241119	165500	376935334	1365	1365	1365	1365	0
159	20241119	165400	376935334	1365	1365	1365	1365	0
160	20241119	165300	376935334	1365	1365	1365	1365	0
161	20241119	165200	376935334	1365	1365	1365	1365	0
162	20241119	165100	376935334	1365	1365	1365	1365	0
163	20241119	165000	376935334	1365	1365	1365	1365	0
164	20241119	164900	376935334	1365	1365	1365	1365	0
165	20241119	164800	376935334	1365	1365	1365	1365	0
166	20241119	164700	376935334	1365	1365	1365	1365	0
167	20241119	164600	376935334	1365	1365	1365	1365	0
168	20241119	164500	376935334	1365	1365	1365	1365	0
169	20241119	164400	376935334	1365	1365	1365	1365	0
170	20241119	164300	376935334	1365	1365	1365	1365	0
171	20241119	164200	376935334	1365	1365	1365	1365	0
172	20241119	164100	376935334	1365	1365	1365	1365	0
173	20241119	164000	376935334	1365	1365	1365	1365	0
174	20241119	163900	376935334	1365	1365	1365	1365	0
175	20241119	163800	376935334	1365	1365	1365	1365	0
176	20241119	163700	376935334	1365	1365	1365	1365	0
177	20241119	163600	376935334	1365	1365	1365	1365	0
178	20241119	163500	376935334	1365	1365	1365	1365	0
179	20241119	163400	376935334	1365	1365	1365	1365	0
180	20241119	163300	376935334	1365	1365	1365	1365	0
181	20241119	163200	376935334	1365	1365	1365	1365	0
182	20241119	163100	376935334	1365	1365	1365	1365	1722
183	20241119	163000	376935334	1365	1365	1365	1365	0
184	20241119	162900	376935334	1365	1365	1365	1365	0
185	20241119	162800	376935334	1365	1365	1365	1365	0
186	20241119	162700	376935334	1365	1365	1365	1365	0
187	20241119	162600	376935334	1365	1365	1365	1365	0
188	20241119	162500	376935334	1365	1365	1365	1365	0
189	20241119	162400	376935334	1365	1365	1365	1365	0
190	20241119	162300	376935334	1365	1365	1365	1365	0
191	20241119	162200	376935334	1365	1365	1365	1365	0
192	20241119	162100	376935334	1365	1365	1365	1365	0
193	20241119	162000	376935334	1365	1365	1365	1365	0
194	20241119	161900	376935334	1365	1365	1365	1365	0
195	20241119	161800	376935334	1365	1365	1365	1365	0
196	20241119	161700	376935334	1365	1365	1365	1365	0
197	20241119	161600	376935334	1365	1365	1365	1365	0
198	20241119	161500	376935334	1365	1365	1365	1365	0
199	20241119	161400	376935334	1365	1365	1365	1365	0
200	20241119	161300	376935334	1365	1365	1365	1365	0
201	20241119	161200	376935334	1365	1365	1365	1365	0
202	20241119	161100	376935334	1365	1365	1365	1365	0
203	20241119	161000	376935334	1365	1365	1365	1365	0
204	20241119	160900	376935334	1365	1365	1365	1365	0
205	20241119	160800	376935334	1365	1365	1365	1365	0
206	20241119	160700	376935334	1365	1365	1365	1365	0
207	20241119	160600	376935334	1365	1365	1365	1365	0
208	20241119	160500	376935334	1365	1365	1365	1365	0
209	20241119	160400	376935334	1365	1365	1365	1365	0
210	20241119	160300	376935334	1365	1365	1365	1365	0
211	20241119	160200	376935334	1365	1365	1365	1365	0
212	20241119	160100	376935334	1365	1365	1365	1365	1722
213	20241119	160000	376935334	1365	1365	1365	1365	0
214	20241119	155900	376935334	1365	1365	1365	1365	0
215	20241119	155800	376935334	1365	1365	1365	1365	0
216	20241119	155700	376935334	1365	1365	1365	1365	0
217	20241119	155600	376935334	1365	1365	1365	1365	0
218	20241119	155500	376935334	1365	1365	1365	1365	0
219	20241119	155400	376935334	1365	1365	1365	1365	0
220	20241119	155300	376935334	1365	1365	1365	1365	0
221	20241119	155200	376935334	1365	1365	1365	1365	0
222	20241119	155100	376935334	1365	1365	1365	1365	0
223	20241119	155000	376935334	1365	1365	1365	1365	0
224	20241119	154900	376935334	1365	1365	1365	1365	0
225	20241119	154800	376935334	1365	1365	1365	1365	0
226	20241119	154700	376935334	1365	1365	1365	1365	0
227	20241119	154600	376935334	1365	1365	1365	1365	0
228	20241119	154500	376935334	1365	1365	1365	1365	0
229	20241119	154400	376935334	1365	1365	1365	1365	0
230	20241119	154300	376935334	1365	1365	1365	1365	0
231	20241119	154200	376935334	1365	1365	1365	1365	0
232	20241119	154100	376935334	1365	1365	1365	1365	0
233	20241119	154000	376935334	1365	1365	1365	1365	0
234	20241119	153900	376935334	1365	1365	1365	1365	0
235	20241119	153800	376935334	1365	1365	1365	1365	0
236	20241119	153700	376935334	1365	1365	1365	1365	0
237	20241119	153600	376935334	1365	1365	1365	1365	0
238	20241119	153500	376935334	1365	1365	1365	1365	0
239	20241119	153400	376935334	1365	1365	1365	1365	0
240	20241119	153300	376935334	1365	1365	1365	1365	0
241	20241119	153200	376935334	1365	1365	1365	1365	0
242	20241119	153100	376935334	1365	1365	1365	1365	1722
243	20241119	153000	376935334	1365	1365	1365	1365	1722
244	20241119	152900	374584804	1366	1366	1366	1366	0
245	20241119	152800	374584804	1366	1366	1366	1366	0
246	20241119	152700	374584804	1366	1366	1366	1366	0
247	20241119	152600	374584804	1366	1366	1366	1366	0
248	20241119	152500	374584804	1366	1366	1366	1366	0
249	20241119	152400	374584804	1366	1366	1366	1366	0
250	20241119	152300	374584804	1366	1366	1366	1366	0
251	20241119	152200	374584804	1366	1366	1366	1366	0
252	20241119	152100	374584804	1366	1366	1366	1366	0
253	20241119	152000	374584804	1366	1366	1366	1366	0
254	20241119	151900	374584804	1366	1366	1366	1366	1
255	20241119	151800	374583438	1370	1370	1370	1370	0
256	20241119	151700	374583438	1370	1370	1370	1370	0
257	20241119	151600	374583438	1370	1370	1370	1370	0
258	20241119	151500	374583438	1370	1356	1370	1354	691
259	20241119	151400	373646965	1371	1371	1371	1371	3
260	20241119	151300	373642852	1371	1355	1371	1355	2456
261	20241119	151200	370308653	1355	1362	1362	1355	948
262	20241119	151100	369017799	1364	1365	1365	1364	637
263	20241119	151000	368148905	1368	1368	1368	1368	0
264	20241119	150900	368148905	1368	1368	1368	1368	0
265	20241119	150800	368148905	1368	1368	1368	1368	0
266	20241119	150700	368148905	1368	1365	1368	1365	256
267	20241119	150600	367798997	1368	1370	1371	1368	1755
268	20241119	150500	365394828	1370	1368	1370	1368	108
269	20241119	150400	365246884	1368	1368	1368	1368	2
270	20241119	150300	365244148	1366	1365	1366	1365	313
271	20241119	150200	364816793	1365	1364	1365	1363	955
272	20241119	150100	363515072	1363	1363	1363	1363	4803
273	20241119	150000	356968583	1363	1363	1363	1363	2523
274	20241119	145900	353529734	1362	1363	1363	1362	783
275	20241119	145800	352463071	1362	1362	1362	1362	117
276	20241119	145700	352303717	1363	1363	1363	1363	733
277	20241119	145600	351304638	1363	1363	1363	1363	0
278	20241119	145500	351304638	1363	1363	1363	1363	0
279	20241119	145400	351304638	1363	1363	1363	1363	0
280	20241119	145300	351304638	1363	1363	1363	1363	0
281	20241119	145200	351304638	1363	1363	1363	1363	734
282	20241119	145100	350304196	1364	1364	1364	1364	0
283	20241119	145000	350304196	1364	1364	1364	1364	0
284	20241119	144900	350304196	1364	1364	1364	1364	0
285	20241119	144800	350304196	1364	1364	1364	1364	0
286	20241119	144700	350304196	1364	1364	1364	1364	1
287	20241119	144600	350302832	1360	1364	1364	1360	90
288	20241119	144500	350180232	1365	1365	1365	1365	1
289	20241119	144400	350178867	1365	1358	1365	1358	1970
290	20241119	144300	347492538	1345	1347	1347	1345	1500
291	20241119	144200	345473793	1359	1359	1359	1359	0
292	20241119	144100	345473793	1359	1352	1359	1352	735
293	20241119	144000	344476033	1351	1351	1351	1351	366
294	20241119	143900	343981567	1343	1343	1343	1343	100
295	20241119	143800	343847267	1351	1351	1351	1351	0
296	20241119	143700	343847267	1351	1351	1351	1351	0
297	20241119	143600	343847267	1351	1351	1351	1351	0
298	20241119	143500	343847267	1351	1351	1351	1351	1
299	20241119	143400	343845916	1343	1343	1343	1343	66
300	20241119	143300	343757278	1343	1343	1343	1343	1
301	20241119	143200	343755935	1351	1351	1351	1351	0
302	20241119	143100	343755935	1351	1351	1351	1351	0
303	20241119	143000	343755935	1351	1351	1351	1351	0
304	20241119	142900	343755935	1351	1351	1351	1351	0
305	20241119	142800	343755935	1351	1351	1351	1351	0
306	20241119	142700	343755935	1351	1351	1351	1351	0
307	20241119	142600	343755935	1351	1343	1351	1343	2
308	20241119	142500	343753241	1343	1343	1343	1343	0
309	20241119	142400	343753241	1343	1343	1343	1342	1953
310	20241119	142300	341130857	1343	1347	1347	1343	9475
311	20241119	142200	328388183	1347	1347	1347	1347	1411
312	20241119	142100	326487566	1355	1355	1355	1355	1
313	20241119	142000	326486211	1356	1356	1356	1356	0
314	20241119	141900	326486211	1356	1356	1356	1356	0
315	20241119	141800	326486211	1356	1356	1356	1356	0
316	20241119	141700	326486211	1356	1356	1356	1356	0
317	20241119	141600	326486211	1356	1356	1356	1356	0
318	20241119	141500	326486211	1356	1356	1356	1356	11
319	20241119	141400	326471295	1356	1356	1356	1356	1
320	20241119	141300	326469939	1348	1348	1348	1348	707
321	20241119	141200	325516903	1348	1350	1350	1347	4507
322	20241119	141100	319443037	1359	1359	1359	1359	1
323	20241119	141000	319441678	1360	1360	1360	1360	0
324	20241119	140900	319441678	1360	1360	1360	1360	0
325	20241119	140800	319441678	1360	1360	1360	1360	0
326	20241119	140700	319441678	1360	1360	1360	1360	0
327	20241119	140600	319441678	1360	1360	1360	1360	1
328	20241119	140500	319440318	1355	1355	1355	1347	16827
329	20241119	140400	296727807	1360	1360	1360	1360	1
330	20241119	140300	296726447	1356	1356	1356	1356	80
331	20241119	140200	296617967	1360	1360	1360	1360	0
332	20241119	140100	296617967	1360	1360	1360	1358	48
333	20241119	140000	296552743	1358	1358	1358	1358	0
334	20241119	135900	296552743	1358	1361	1361	1358	181
335	20241119	135800	296306650	1371	1371	1371	1371	0
336	20241119	135700	296306650	1371	1371	1371	1371	0
337	20241119	135600	296306650	1371	1371	1371	1371	0
338	20241119	135500	296306650	1371	1371	1371	1371	0
339	20241119	135400	296306650	1371	1371	1371	1371	0
340	20241119	135300	296306650	1371	1361	1371	1361	533
341	20241119	135200	295581227	1360	1360	1360	1360	0
342	20241119	135100	295581227	1360	1361	1361	1360	1333
343	20241119	135000	293767117	1371	1371	1371	1371	0
344	20241119	134900	293767117	1371	1371	1371	1371	0
345	20241119	134800	293767117	1371	1368	1371	1368	120
346	20241119	134700	293602893	1371	1371	1371	1371	0
347	20241119	134600	293602893	1371	1371	1371	1371	0
348	20241119	134500	293602893	1371	1371	1371	1371	0
349	20241119	134400	293602893	1371	1371	1371	1371	0
350	20241119	134300	293602893	1371	1371	1371	1371	2
351	20241119	134200	293600151	1369	1369	1369	1369	1
352	20241119	134100	293598782	1371	1371	1371	1371	0
353	20241119	134000	293598782	1371	1371	1371	1371	0
354	20241119	133900	293598782	1371	1371	1371	1371	0
355	20241119	133800	293598782	1371	1371	1371	1371	18
356	20241119	133700	293574104	1370	1361	1370	1361	147
357	20241119	133600	293374028	1361	1361	1361	1361	103
358	20241119	133500	293233845	1371	1357	1371	1357	106
359	20241119	133400	293089919	1371	1370	1371	1370	1312
360	20241119	133300	291291768	1366	1366	1366	1366	188
361	20241119	133200	291034960	1366	1366	1366	1366	0
362	20241119	133100	291034960	1366	1366	1366	1366	0
363	20241119	133000	291034960	1366	1366	1366	1366	0
364	20241119	132900	291034960	1366	1366	1366	1366	0
365	20241119	132800	291034960	1366	1366	1366	1366	0
366	20241119	132700	291034960	1366	1366	1366	1366	0
367	20241119	132600	291034960	1366	1366	1366	1366	0
368	20241119	132500	291034960	1366	1366	1366	1366	1
369	20241119	132400	291033594	1366	1366	1366	1366	0
370	20241119	132300	291033594	1366	1366	1366	1366	0
371	20241119	132200	291033594	1366	1366	1366	1366	0
372	20241119	132100	291033594	1366	1366	1366	1366	0
373	20241119	132000	291033594	1366	1366	1366	1366	0
374	20241119	131900	291033594	1366	1366	1366	1366	0
375	20241119	131800	291033594	1366	1366	1366	1366	0
376	20241119	131700	291033594	1366	1366	1366	1366	1
377	20241119	131600	291032228	1366	1366	1366	1366	15
378	20241119	131500	291011738	1366	1358	1366	1358	3541
379	20241119	131400	286188602	1358	1358	1358	1358	4
380	20241119	131300	286183170	1358	1358	1358	1358	14
381	20241119	131200	286164158	1354	1354	1354	1354	0
382	20241119	131100	286164158	1354	1354	1354	1354	0
383	20241119	131000	286164158	1354	1348	1354	1348	636
384	20241119	130900	285306014	1359	1359	1359	1359	0
385	20241119	130800	285306014	1359	1359	1359	1359	0
386	20241119	130700	285306014	1359	1359	1359	1359	1
387	20241119	130600	285304655	1358	1358	1358	1358	0
388	20241119	130500	285304655	1358	1358	1358	1358	1
389	20241119	130400	285303297	1348	1349	1349	1348	589
390	20241119	130300	284508885	1350	1359	1359	1350	501
391	20241119	130200	283832487	1350	1350	1350	1350	0
392	20241119	130100	283832487	1350	1350	1350	1350	0
393	20241119	130000	283832487	1350	1350	1350	1350	0
394	20241119	125900	283832487	1350	1350	1350	1350	136
395	20241119	125800	283648887	1350	1350	1350	1350	0
396	20241119	125700	283648887	1350	1350	1350	1350	294
397	20241119	125600	283251987	1361	1361	1361	1361	0
398	20241119	125500	283251987	1361	1361	1361	1361	0
399	20241119	125400	283251987	1361	1361	1361	1361	0
400	20241119	125300	283251987	1361	1361	1361	1361	0
401	20241119	125200	283251987	1361	1361	1361	1361	0
402	20241119	125100	283251987	1361	1361	1361	1361	0
403	20241119	125000	283251987	1361	1361	1361	1361	0
404	20241119	124900	283251987	1361	1361	1361	1361	1325
405	20241119	124800	281448662	1362	1362	1362	1362	0
406	20241119	124700	281448662	1362	1362	1362	1362	0
407	20241119	124600	281448662	1362	1362	1362	1362	0
408	20241119	124500	281448662	1362	1362	1362	1362	0
409	20241119	124400	281448662	1362	1351	1362	1350	1001
410	20241119	124300	280096800	1364	1364	1364	1364	0
411	20241119	124200	280096800	1364	1364	1364	1364	1
412	20241119	124100	280095436	1352	1356	1364	1352	866
413	20241119	124000	278920331	1358	1358	1358	1358	13
414	20241119	123900	278902677	1358	1366	1366	1358	109
415	20241119	123800	278754607	1365	1365	1365	1365	0
416	20241119	123700	278754607	1365	1365	1365	1364	1178
417	20241119	123600	277146754	1364	1349	1364	1349	12981
418	20241119	123500	259544793	1348	1347	1348	1347	713
419	20241119	123400	258583732	1345	1345	1345	1345	50
420	20241119	123300	258516482	1345	1345	1345	1345	0
421	20241119	123200	258516482	1345	1345	1345	1345	1
422	20241119	123100	258515137	1342	1342	1342	1342	0
423	20241119	123000	258515137	1342	1342	1342	1342	126
424	20241119	122900	258346045	1340	1340	1340	1340	0
425	20241119	122800	258346045	1340	1340	1340	1340	336
426	20241119	122700	257895805	1340	1340	1340	1340	161
427	20241119	122600	257680065	1338	1338	1338	1338	0
428	20241119	122500	257680065	1338	1338	1338	1338	0
429	20241119	122400	257680065	1338	1340	1340	1338	10
430	20241119	122300	257666675	1335	1334	1335	1334	961
431	20241119	122200	256384700	1335	1347	1347	1335	1562
432	20241119	122100	254297818	1346	1342	1346	1342	100
433	20241119	122000	254163374	1342	1342	1342	1342	0
434	20241119	121900	254163374	1342	1342	1342	1342	0
435	20241119	121800	254163374	1342	1342	1342	1342	0
436	20241119	121700	254163374	1342	1342	1342	1342	0
437	20241119	121600	254163374	1342	1341	1342	1341	100
438	20241119	121500	254029234	1342	1330	1342	1330	5
439	20241119	121400	254022561	1343	1342	1343	1342	101
440	20241119	121300	253887018	1345	1345	1345	1345	0
441	20241119	121200	253887018	1345	1345	1345	1345	0
442	20241119	121100	253887018	1345	1345	1345	1345	1
443	20241119	121000	253885673	1343	1343	1343	1343	200
444	20241119	120900	253617073	1343	1345	1345	1343	3
445	20241119	120800	253613040	1326	1337	1337	1326	69
446	20241119	120700	253521447	1337	1337	1337	1337	0
447	20241119	120600	253521447	1337	1337	1337	1337	0
448	20241119	120500	253521447	1337	1337	1337	1337	3
449	20241119	120400	253517436	1348	1348	1348	1348	0
450	20241119	120300	253517436	1348	1348	1348	1348	0
451	20241119	120200	253517436	1348	1348	1348	1348	0
452	20241119	120100	253517436	1348	1348	1348	1348	0
453	20241119	120000	253517436	1348	1348	1348	1348	0
454	20241119	115900	253517436	1348	1348	1348	1348	0
455	20241119	115800	253517436	1348	1348	1348	1348	0
456	20241119	115700	253517436	1348	1348	1348	1348	0
457	20241119	115600	253517436	1348	1348	1348	1348	0
458	20241119	115500	253517436	1348	1348	1348	1348	0
459	20241119	115400	253517436	1348	1348	1348	1348	0
460	20241119	115300	253517436	1348	1348	1348	1348	0
461	20241119	115200	253517436	1348	1315	1348	1315	1050
462	20241119	115100	252113605	1315	1330	1330	1315	9916
463	20241119	115000	239014351	1333	1333	1333	1333	0
464	20241119	114900	239014351	1333	1333	1333	1333	2
465	20241119	114800	239011685	1325	1335	1335	1324	14090
466	20241119	114700	220325083	1335	1335	1335	1335	1
467	20241119	114600	220323748	1335	1344	1348	1335	2031
468	20241119	114500	217608236	1350	1350	1350	1350	0
469	20241119	114400	217608236	1350	1345	1350	1345	2
470	20241119	114300	217605541	1350	1350	1350	1350	0
471	20241119	114200	217605541	1350	1351	1351	1343	3
472	20241119	114100	217601497	1344	1344	1344	1344	1
473	20241119	114000	217600153	1353	1342	1353	1338	1005
474	20241119	113900	216244128	1342	1341	1342	1335	11088
475	20241119	113800	201426624	1342	1342	1342	1342	70
476	20241119	113700	201332684	1353	1353	1353	1353	0
477	20241119	113600	201332684	1353	1353	1353	1353	0
478	20241119	113500	201332684	1353	1353	1353	1353	0
479	20241119	113400	201332684	1353	1353	1353	1353	1621
480	20241119	113300	199139471	1353	1344	1353	1344	101
481	20241119	113200	199003718	1344	1348	1348	1344	6033
482	20241119	113100	190885234	1348	1350	1350	1348	5000
483	20241119	113000	184143168	1357	1357	1357	1357	0
484	20241119	112900	184143168	1357	1357	1357	1357	0
485	20241119	112800	184143168	1357	1357	1357	1357	0
486	20241119	112700	184143168	1357	1350	1357	1350	370
487	20241119	112600	183643661	1357	1357	1357	1357	0
488	20241119	112500	183643661	1357	1357	1357	1357	0
489	20241119	112400	183643661	1357	1357	1357	1357	0
490	20241119	112300	183643661	1357	1357	1357	1357	0
491	20241119	112200	183643661	1357	1357	1357	1357	0
492	20241119	112100	183643661	1357	1357	1357	1357	3
493	20241119	112000	183639590	1357	1357	1357	1357	2
494	20241119	111900	183636876	1357	1357	1357	1350	449
495	20241119	111800	183030698	1357	1357	1357	1357	2
496	20241119	111700	183027984	1357	1357	1357	1357	1
497	20241119	111600	183026627	1350	1357	1357	1350	103
498	20241119	111500	182887508	1353	1353	1353	1353	7
499	20241119	111400	182878037	1357	1357	1357	1357	100
500	20241119	111300	182742337	1353	1357	1357	1353	30
501	20241119	111200	182701735	1353	1353	1353	1353	28
502	20241119	111100	182663851	1365	1365	1365	1365	0
503	20241119	111000	182663851	1365	1365	1365	1365	0
504	20241119	110900	182663851	1365	1365	1365	1365	0
505	20241119	110800	182663851	1365	1365	1365	1365	0
506	20241119	110700	182663851	1365	1365	1365	1365	0
507	20241119	110600	182663851	1365	1365	1365	1365	0
508	20241119	110500	182663851	1365	1365	1365	1365	0
509	20241119	110400	182663851	1365	1365	1365	1365	0
510	20241119	110300	182663851	1365	1365	1365	1365	0
511	20241119	110200	182663851	1365	1365	1365	1365	0
512	20241119	110100	182663851	1365	1365	1365	1365	2
513	20241119	110000	182661121	1367	1367	1367	1367	3
514	20241119	105900	182657020	1360	1361	1361	1360	200
515	20241119	105800	182384920	1372	1371	1372	1371	146
516	20241119	105700	182184612	1363	1364	1374	1363	440
517	20241119	105600	181584745	1375	1375	1375	1375	112
518	20241119	105500	181430745	1375	1375	1375	1375	554
519	20241119	105400	180668995	1375	1374	1375	1374	60
520	20241119	105300	180586554	1374	1374	1374	1374	0
521	20241119	105200	180586554	1374	1374	1374	1374	501
522	20241119	105100	179898180	1374	1370	1374	1370	611
523	20241119	105000	179059340	1370	1363	1370	1363	4651
524	20241119	104900	172716168	1362	1362	1362	1362	591
525	20241119	104800	171911226	1354	1354	1354	1354	12
526	20241119	104700	171894978	1361	1360	1361	1360	324
527	20241119	104600	171454334	1360	1360	1360	1360	0
528	20241119	104500	171454334	1360	1360	1360	1360	0
529	20241119	104400	171454334	1360	1360	1360	1360	15
530	20241119	104300	171433934	1360	1360	1360	1360	12
531	20241119	104200	171417614	1360	1360	1360	1360	2
532	20241119	104100	171414894	1361	1361	1361	1361	0
533	20241119	104000	171414894	1361	1361	1361	1361	264
534	20241119	103900	171055590	1361	1361	1361	1361	22
535	20241119	103800	171025648	1360	1349	1360	1349	6575
536	20241119	103700	162087459	1348	1348	1348	1348	0
537	20241119	103600	162087459	1348	1350	1350	1348	41
538	20241119	103500	162032189	1355	1355	1355	1355	0
539	20241119	103400	162032189	1355	1336	1355	1336	304
540	20241119	103300	161626007	1335	1345	1345	1335	1462
541	20241119	103200	159669179	1358	1358	1358	1358	0
542	20241119	103100	159669179	1358	1358	1358	1358	1
543	20241119	103000	159667821	1359	1346	1359	1346	227
544	20241119	102900	159362266	1346	1358	1360	1346	2089
545	20241119	102800	156523367	1359	1359	1359	1359	71
546	20241119	102700	156426878	1359	1350	1359	1350	4094
547	20241119	102600	150890089	1350	1350	1350	1350	0
548	20241119	102500	150890089	1350	1349	1350	1349	2000
549	20241119	102400	148190090	1350	1350	1350	1350	0
550	20241119	102300	148190090	1350	1350	1350	1350	0
551	20241119	102200	148190090	1350	1350	1350	1350	0
552	20241119	102100	148190090	1350	1349	1350	1349	351
553	20241119	102000	147716590	1349	1349	1349	1349	0
554	20241119	101900	147716590	1349	1349	1349	1349	0
555	20241119	101800	147716590	1349	1349	1349	1349	0
556	20241119	101700	147716590	1349	1349	1349	1349	60
557	20241119	101600	147635650	1349	1349	1349	1349	0
558	20241119	101500	147635650	1349	1348	1349	1348	9
559	20241119	101400	147623514	1339	1339	1339	1339	5
560	20241119	101300	147616819	1349	1349	1349	1349	1
561	20241119	101200	147615470	1348	1348	1348	1348	1
562	20241119	101100	147614122	1347	1347	1347	1347	985
563	20241119	101000	146287327	1347	1347	1347	1347	0
564	20241119	100900	146287327	1347	1347	1347	1347	0
565	20241119	100800	146287327	1347	1347	1347	1347	3
566	20241119	100700	146283286	1347	1347	1347	1347	22
567	20241119	100600	146253652	1347	1338	1348	1336	902
568	20241119	100500	145047741	1348	1349	1349	1348	29
569	20241119	100400	145008622	1350	1348	1350	1348	866
570	20241119	100300	143840421	1348	1335	1348	1335	1518
571	20241119	100200	141813878	1334	1333	1334	1333	623
572	20241119	100100	140982871	1333	1333	1333	1333	101
573	20241119	100000	140848238	1333	1328	1333	1328	106
574	20241119	095900	140707376	1333	1333	1333	1333	0
575	20241119	095800	140707376	1333	1326	1333	1326	401
576	20241119	095700	140175643	1333	1333	1333	1333	0
577	20241119	095600	140175643	1333	1326	1333	1326	1029
578	20241119	095500	138810986	1333	1333	1333	1333	0
579	20241119	095400	138810986	1333	1333	1333	1333	1
580	20241119	095300	138809653	1326	1334	1334	1326	483
581	20241119	095200	138165515	1334	1326	1334	1326	1774
582	20241119	095100	135813183	1328	1335	1335	1328	1552
583	20241119	095000	133749635	1329	1333	1333	1329	4538
584	20241119	094900	127717591	1335	1335	1335	1335	0
585	20241119	094800	127717591	1335	1335	1335	1335	690
586	20241119	094700	126796441	1335	1335	1335	1335	100
587	20241119	094600	126662941	1335	1335	1335	1335	0
588	20241119	094500	126662941	1335	1335	1335	1335	0
589	20241119	094400	126662941	1335	1333	1335	1333	2404
590	20241119	094300	123457517	1333	1331	1333	1331	512
591	20241119	094200	122775041	1330	1333	1333	1330	32
592	20241119	094100	122732445	1333	1332	1333	1332	299
593	20241119	094000	122334175	1332	1333	1333	1332	115
594	20241119	093900	122180895	1322	1333	1334	1322	1986
595	20241119	093800	119534161	1333	1333	1333	1333	0
596	20241119	093700	119534161	1333	1333	1333	1333	0
597	20241119	093600	119534161	1333	1333	1333	1333	376
598	20241119	093500	119032953	1333	1326	1333	1326	767
599	20241119	093400	118015904	1333	1333	1333	1333	2
600	20241119	093300	118013238	1317	1332	1333	1317	3005
601	20241119	093200	114036814	1332	1330	1332	1326	1634
602	20241119	093100	111864987	1330	1330	1330	1329	41
603	20241119	093000	111810477	1332	1326	1332	1326	23
604	20241119	092900	111779973	1326	1320	1326	1320	1700
605	20241119	092800	109526657	1322	1314	1322	1314	2
606	20241119	092700	109524021	1324	1325	1325	1324	10
607	20241119	092600	109510775	1326	1315	1326	1315	924
608	20241119	092500	108295704	1327	1327	1327	1327	0
609	20241119	092400	108295704	1327	1315	1327	1315	1009
610	20241119	092300	106968761	1327	1327	1327	1327	1
611	20241119	092200	106967434	1314	1327	1327	1314	76
612	20241119	092100	106866595	1327	1327	1327	1327	0
613	20241119	092000	106866595	1327	1317	1327	1316	601
614	20241119	091900	106075168	1318	1328	1328	1318	1206
615	20241119	091800	104484634	1328	1328	1328	1328	0
616	20241119	091700	104484634	1328	1323	1328	1322	3
617	20241119	091600	104480661	1329	1329	1329	1329	3
618	20241119	091500	104476674	1330	1320	1332	1315	1210
619	20241119	091400	102879387	1334	1334	1334	1334	0
620	20241119	091300	102879387	1334	1318	1334	1312	413
621	20241119	091200	102334983	1318	1318	1318	1318	0
622	20241119	091100	102334983	1318	1318	1318	1318	0
623	20241119	091000	102334983	1318	1306	1318	1306	2
624	20241119	090900	102332359	1310	1305	1310	1302	5948
625	20241119	090800	94568379	1310	1310	1310	1303	3807
626	20241119	090700	89581216	1304	1334	1334	1304	15993
627	20241119	090600	68659797	1335	1317	1335	1317	2895
628	20241119	090500	64817093	1317	1335	1335	1305	26057
629	20241119	090400	30450883	1333	1351	1351	1333	6124
630	20241119	090300	22272317	1351	1333	1351	1333	2
631	20241119	090200	22269633	1336	1335	1336	1335	1188
632	20241119	090100	20683045	1357	1337	1357	1328	12293
633	20241119	090000	4250923	1355	1336	1355	1336	2909