KissMeData/191410/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	202400	36576041	1600	1600	1600	1600	823
3	20241119	202300	36576041	1600	1600	1600	1600	0
4	20241119	202200	36576041	1600	1600	1600	1600	0
5	20241119	202100	36576041	1600	1600	1600	1600	0
6	20241119	202000	36576041	1600	1600	1600	1600	0
7	20241119	201900	36576041	1600	1600	1600	1600	0
8	20241119	201800	36576041	1600	1600	1600	1600	0
9	20241119	201700	36576041	1600	1600	1600	1600	0
10	20241119	201600	36576041	1600	1600	1600	1600	0
11	20241119	201500	36576041	1600	1600	1600	1600	0
12	20241119	201400	36576041	1600	1600	1600	1600	0
13	20241119	201300	36576041	1600	1600	1600	1600	0
14	20241119	201200	36576041	1600	1600	1600	1600	0
15	20241119	201100	36576041	1600	1600	1600	1600	0
16	20241119	201000	36576041	1600	1600	1600	1600	0
17	20241119	200900	36576041	1600	1600	1600	1600	0
18	20241119	200800	36576041	1600	1600	1600	1600	0
19	20241119	200700	36576041	1600	1600	1600	1600	0
20	20241119	200600	36576041	1600	1600	1600	1600	0
21	20241119	200500	36576041	1600	1600	1600	1600	0
22	20241119	200400	36576041	1600	1600	1600	1600	0
23	20241119	200300	36576041	1600	1600	1600	1600	0
24	20241119	200200	36576041	1600	1600	1600	1600	0
25	20241119	200100	36576041	1600	1600	1600	1600	0
26	20241119	200000	36576041	1600	1600	1600	1600	0
27	20241119	195900	36576041	1600	1600	1600	1600	0
28	20241119	195800	36576041	1600	1600	1600	1600	0
29	20241119	195700	36576041	1600	1600	1600	1600	0
30	20241119	195600	36576041	1600	1600	1600	1600	0
31	20241119	195500	36576041	1600	1600	1600	1600	0
32	20241119	195400	36576041	1600	1600	1600	1600	823
33	20241119	195300	36576041	1600	1600	1600	1600	0
34	20241119	195200	36576041	1600	1600	1600	1600	0
35	20241119	195100	36576041	1600	1600	1600	1600	0
36	20241119	195000	36576041	1600	1600	1600	1600	0
37	20241119	194900	36576041	1600	1600	1600	1600	0
38	20241119	194800	36576041	1600	1600	1600	1600	0
39	20241119	194700	36576041	1600	1600	1600	1600	0
40	20241119	194600	36576041	1600	1600	1600	1600	0
41	20241119	194500	36576041	1600	1600	1600	1600	0
42	20241119	194400	36576041	1600	1600	1600	1600	0
43	20241119	194300	36576041	1600	1600	1600	1600	0
44	20241119	194200	36576041	1600	1600	1600	1600	0
45	20241119	194100	36576041	1600	1600	1600	1600	0
46	20241119	194000	36576041	1600	1600	1600	1600	0
47	20241119	193900	36576041	1600	1600	1600	1600	0
48	20241119	193800	36576041	1600	1600	1600	1600	0
49	20241119	193700	36576041	1600	1600	1600	1600	0
50	20241119	193600	36576041	1600	1600	1600	1600	0
51	20241119	193500	36576041	1600	1600	1600	1600	0
52	20241119	193400	36576041	1600	1600	1600	1600	0
53	20241119	193300	36576041	1600	1600	1600	1600	0
54	20241119	193200	36576041	1600	1600	1600	1600	0
55	20241119	193100	36576041	1600	1600	1600	1600	0
56	20241119	193000	36576041	1600	1600	1600	1600	0
57	20241119	192900	36576041	1600	1600	1600	1600	0
58	20241119	192800	36576041	1600	1600	1600	1600	0
59	20241119	192700	36576041	1600	1600	1600	1600	0
60	20241119	192600	36576041	1600	1600	1600	1600	0
61	20241119	192500	36576041	1600	1600	1600	1600	0
62	20241119	192400	36576041	1600	1600	1600	1600	823
63	20241119	192300	36576041	1600	1600	1600	1600	0
64	20241119	192200	36576041	1600	1600	1600	1600	0
65	20241119	192100	36576041	1600	1600	1600	1600	0
66	20241119	192000	36576041	1600	1600	1600	1600	0
67	20241119	191900	36576041	1600	1600	1600	1600	0
68	20241119	191800	36576041	1600	1600	1600	1600	0
69	20241119	191700	36576041	1600	1600	1600	1600	0
70	20241119	191600	36576041	1600	1600	1600	1600	0
71	20241119	191500	36576041	1600	1600	1600	1600	0
72	20241119	191400	36576041	1600	1600	1600	1600	0
73	20241119	191300	36576041	1600	1600	1600	1600	0
74	20241119	191200	36576041	1600	1600	1600	1600	0
75	20241119	191100	36576041	1600	1600	1600	1600	0
76	20241119	191000	36576041	1600	1600	1600	1600	0
77	20241119	190900	36576041	1600	1600	1600	1600	0
78	20241119	190800	36576041	1600	1600	1600	1600	0
79	20241119	190700	36576041	1600	1600	1600	1600	0
80	20241119	190600	36576041	1600	1600	1600	1600	0
81	20241119	190500	36576041	1600	1600	1600	1600	0
82	20241119	190400	36576041	1600	1600	1600	1600	0
83	20241119	190300	36576041	1600	1600	1600	1600	0
84	20241119	190200	36576041	1600	1600	1600	1600	0
85	20241119	190100	36576041	1600	1600	1600	1600	0
86	20241119	190000	36576041	1600	1600	1600	1600	0
87	20241119	185900	36576041	1600	1600	1600	1600	0
88	20241119	185800	36576041	1600	1600	1600	1600	0
89	20241119	185700	36576041	1600	1600	1600	1600	0
90	20241119	185600	36576041	1600	1600	1600	1600	0
91	20241119	185500	36576041	1600	1600	1600	1600	0
92	20241119	185400	36576041	1600	1600	1600	1600	823
93	20241119	185300	36576041	1600	1600	1600	1600	0
94	20241119	185200	36576041	1600	1600	1600	1600	0
95	20241119	185100	36576041	1600	1600	1600	1600	0
96	20241119	185000	36576041	1600	1600	1600	1600	0
97	20241119	184900	36576041	1600	1600	1600	1600	0
98	20241119	184800	36576041	1600	1600	1600	1600	0
99	20241119	184700	36576041	1600	1600	1600	1600	0
100	20241119	184600	36576041	1600	1600	1600	1600	0
101	20241119	184500	36576041	1600	1600	1600	1600	0
102	20241119	184400	36576041	1600	1600	1600	1600	0
103	20241119	184300	36576041	1600	1600	1600	1600	0
104	20241119	184200	36576041	1600	1600	1600	1600	0
105	20241119	184100	36576041	1600	1600	1600	1600	0
106	20241119	184000	36576041	1600	1600	1600	1600	0
107	20241119	183900	36576041	1600	1600	1600	1600	0
108	20241119	183800	36576041	1600	1600	1600	1600	0
109	20241119	183700	36576041	1600	1600	1600	1600	0
110	20241119	183600	36576041	1600	1600	1600	1600	0
111	20241119	183500	36576041	1600	1600	1600	1600	0
112	20241119	183400	36576041	1600	1600	1600	1600	0
113	20241119	183300	36576041	1600	1600	1600	1600	0
114	20241119	183200	36576041	1600	1600	1600	1600	0
115	20241119	183100	36576041	1600	1600	1600	1600	0
116	20241119	183000	36576041	1600	1600	1600	1600	0
117	20241119	182900	36576041	1600	1600	1600	1600	0
118	20241119	182800	36576041	1600	1600	1600	1600	0
119	20241119	182700	36576041	1600	1600	1600	1600	0
120	20241119	182600	36576041	1600	1600	1600	1600	0
121	20241119	182500	36576041	1600	1600	1600	1600	0
122	20241119	182400	36576041	1600	1600	1600	1600	823
123	20241119	182300	36576041	1600	1600	1600	1600	0
124	20241119	182200	36576041	1600	1600	1600	1600	0
125	20241119	182100	36576041	1600	1600	1600	1600	0
126	20241119	182000	36576041	1600	1600	1600	1600	0
127	20241119	181900	36576041	1600	1600	1600	1600	0
128	20241119	181800	36576041	1600	1600	1600	1600	0
129	20241119	181700	36576041	1600	1600	1600	1600	0
130	20241119	181600	36576041	1600	1600	1600	1600	0
131	20241119	181500	36576041	1600	1600	1600	1600	0
132	20241119	181400	36576041	1600	1600	1600	1600	0
133	20241119	181300	36576041	1600	1600	1600	1600	0
134	20241119	181200	36576041	1600	1600	1600	1600	0
135	20241119	181100	36576041	1600	1600	1600	1600	0
136	20241119	181000	36576041	1600	1600	1600	1600	0
137	20241119	180900	36576041	1600	1600	1600	1600	0
138	20241119	180800	36576041	1600	1600	1600	1600	0
139	20241119	180700	36576041	1600	1600	1600	1600	0
140	20241119	180600	36576041	1600	1600	1600	1600	0
141	20241119	180500	36576041	1600	1600	1600	1600	0
142	20241119	180400	36576041	1600	1600	1600	1600	0
143	20241119	180300	36576041	1600	1600	1600	1600	0
144	20241119	180200	36576041	1600	1600	1600	1600	0
145	20241119	180100	36576041	1600	1600	1600	1600	0
146	20241119	180000	36576041	1600	1600	1600	1600	0
147	20241119	175900	36576041	1600	1600	1600	1600	0
148	20241119	175800	36576041	1600	1600	1600	1600	0
149	20241119	175700	36576041	1600	1600	1600	1600	0
150	20241119	175600	36576041	1600	1600	1600	1600	0
151	20241119	175500	36576041	1600	1600	1600	1600	0
152	20241119	175400	36576041	1600	1600	1600	1600	823
153	20241119	175300	36576041	1600	1600	1600	1600	0
154	20241119	175200	36576041	1600	1600	1600	1600	0
155	20241119	175100	36576041	1600	1600	1600	1600	0
156	20241119	175000	36576041	1600	1600	1600	1600	0
157	20241119	174900	36576041	1600	1600	1600	1600	0
158	20241119	174800	36576041	1600	1600	1600	1600	0
159	20241119	174700	36576041	1600	1600	1600	1600	0
160	20241119	174600	36576041	1600	1600	1600	1600	0
161	20241119	174500	36576041	1600	1600	1600	1600	0
162	20241119	174400	36576041	1600	1600	1600	1600	0
163	20241119	174300	36576041	1600	1600	1600	1600	0
164	20241119	174200	36576041	1600	1600	1600	1600	0
165	20241119	174100	36576041	1600	1600	1600	1600	0
166	20241119	174000	36576041	1600	1600	1600	1600	0
167	20241119	173900	36576041	1600	1600	1600	1600	0
168	20241119	173800	36576041	1600	1600	1600	1600	0
169	20241119	173700	36576041	1600	1600	1600	1600	0
170	20241119	173600	36576041	1600	1600	1600	1600	0
171	20241119	173500	36576041	1600	1600	1600	1600	0
172	20241119	173400	36576041	1600	1600	1600	1600	0
173	20241119	173300	36576041	1600	1600	1600	1600	0
174	20241119	173200	36576041	1600	1600	1600	1600	0
175	20241119	173100	36576041	1600	1600	1600	1600	0
176	20241119	173000	36576041	1600	1600	1600	1600	0
177	20241119	172900	36576041	1600	1600	1600	1600	0
178	20241119	172800	36576041	1600	1600	1600	1600	0
179	20241119	172700	36576041	1600	1600	1600	1600	0
180	20241119	172600	36576041	1600	1600	1600	1600	0
181	20241119	172500	36576041	1600	1600	1600	1600	0
182	20241119	172400	36576041	1600	1600	1600	1600	823
183	20241119	172300	36576041	1600	1600	1600	1600	0
184	20241119	172200	36576041	1600	1600	1600	1600	0
185	20241119	172100	36576041	1600	1600	1600	1600	0
186	20241119	172000	36576041	1600	1600	1600	1600	0
187	20241119	171900	36576041	1600	1600	1600	1600	0
188	20241119	171800	36576041	1600	1600	1600	1600	0
189	20241119	171700	36576041	1600	1600	1600	1600	0
190	20241119	171600	36576041	1600	1600	1600	1600	0
191	20241119	171500	36576041	1600	1600	1600	1600	0
192	20241119	171400	36576041	1600	1600	1600	1600	0
193	20241119	171300	36576041	1600	1600	1600	1600	0
194	20241119	171200	36576041	1600	1600	1600	1600	0
195	20241119	171100	36576041	1600	1600	1600	1600	0
196	20241119	171000	36576041	1600	1600	1600	1600	0
197	20241119	170900	36576041	1600	1600	1600	1600	0
198	20241119	170800	36576041	1600	1600	1600	1600	0
199	20241119	170700	36576041	1600	1600	1600	1600	0
200	20241119	170600	36576041	1600	1600	1600	1600	0
201	20241119	170500	36576041	1600	1600	1600	1600	0
202	20241119	170400	36576041	1600	1600	1600	1600	0
203	20241119	170300	36576041	1600	1600	1600	1600	0
204	20241119	170200	36576041	1600	1600	1600	1600	0
205	20241119	170100	36576041	1600	1600	1600	1600	0
206	20241119	170000	36576041	1600	1600	1600	1600	0
207	20241119	165900	36576041	1600	1600	1600	1600	0
208	20241119	165800	36576041	1600	1600	1600	1600	0
209	20241119	165700	36576041	1600	1600	1600	1600	0
210	20241119	165600	36576041	1600	1600	1600	1600	0
211	20241119	165500	36576041	1600	1600	1600	1600	0
212	20241119	165400	36576041	1600	1600	1600	1600	823
213	20241119	165300	36576041	1600	1600	1600	1600	0
214	20241119	165200	36576041	1600	1600	1600	1600	0
215	20241119	165100	36576041	1600	1600	1600	1600	0
216	20241119	165000	36576041	1600	1600	1600	1600	0
217	20241119	164900	36576041	1600	1600	1600	1600	0
218	20241119	164800	36576041	1600	1600	1600	1600	0
219	20241119	164700	36576041	1600	1600	1600	1600	0
220	20241119	164600	36576041	1600	1600	1600	1600	0
221	20241119	164500	36576041	1600	1600	1600	1600	0
222	20241119	164400	36576041	1600	1600	1600	1600	0
223	20241119	164300	36576041	1600	1600	1600	1600	0
224	20241119	164200	36576041	1600	1600	1600	1600	0
225	20241119	164100	36576041	1600	1600	1600	1600	0
226	20241119	164000	36576041	1600	1600	1600	1600	0
227	20241119	163900	36576041	1600	1600	1600	1600	0
228	20241119	163800	36576041	1600	1600	1600	1600	0
229	20241119	163700	36576041	1600	1600	1600	1600	0
230	20241119	163600	36576041	1600	1600	1600	1600	0
231	20241119	163500	36576041	1600	1600	1600	1600	0
232	20241119	163400	36576041	1600	1600	1600	1600	0
233	20241119	163300	36576041	1600	1600	1600	1600	0
234	20241119	163200	36576041	1600	1600	1600	1600	0
235	20241119	163100	36576041	1600	1600	1600	1600	0
236	20241119	163000	36576041	1600	1600	1600	1600	0
237	20241119	162900	36576041	1600	1600	1600	1600	0
238	20241119	162800	36576041	1600	1600	1600	1600	0
239	20241119	162700	36576041	1600	1600	1600	1600	0
240	20241119	162600	36576041	1600	1600	1600	1600	0
241	20241119	162500	36576041	1600	1600	1600	1600	0
242	20241119	162400	36576041	1600	1600	1600	1600	823
243	20241119	162300	36576041	1600	1600	1600	1600	0
244	20241119	162200	36576041	1600	1600	1600	1600	0
245	20241119	162100	36576041	1600	1600	1600	1600	0
246	20241119	162000	36576041	1600	1600	1600	1600	0
247	20241119	161900	36576041	1600	1600	1600	1600	0
248	20241119	161800	36576041	1600	1600	1600	1600	0
249	20241119	161700	36576041	1600	1600	1600	1600	0
250	20241119	161600	36576041	1600	1600	1600	1600	0
251	20241119	161500	36576041	1600	1600	1600	1600	0
252	20241119	161400	36576041	1600	1600	1600	1600	0
253	20241119	161300	36576041	1600	1600	1600	1600	0
254	20241119	161200	36576041	1600	1600	1600	1600	0
255	20241119	161100	36576041	1600	1600	1600	1600	0
256	20241119	161000	36576041	1600	1600	1600	1600	0
257	20241119	160900	36576041	1600	1600	1600	1600	0
258	20241119	160800	36576041	1600	1600	1600	1600	0
259	20241119	160700	36576041	1600	1600	1600	1600	0
260	20241119	160600	36576041	1600	1600	1600	1600	0
261	20241119	160500	36576041	1600	1600	1600	1600	0
262	20241119	160400	36576041	1600	1600	1600	1600	0
263	20241119	160300	36576041	1600	1600	1600	1600	0
264	20241119	160200	36576041	1600	1600	1600	1600	0
265	20241119	160100	36576041	1600	1600	1600	1600	0
266	20241119	160000	36576041	1600	1600	1600	1600	0
267	20241119	155900	36576041	1600	1600	1600	1600	0
268	20241119	155800	36576041	1600	1600	1600	1600	0
269	20241119	155700	36576041	1600	1600	1600	1600	0
270	20241119	155600	36576041	1600	1600	1600	1600	0
271	20241119	155500	36576041	1600	1600	1600	1600	0
272	20241119	155400	36576041	1600	1600	1600	1600	823
273	20241119	155300	36576041	1600	1600	1600	1600	0
274	20241119	155200	36576041	1600	1600	1600	1600	0
275	20241119	155100	36576041	1600	1600	1600	1600	0
276	20241119	155000	36576041	1600	1600	1600	1600	0
277	20241119	154900	36576041	1600	1600	1600	1600	0
278	20241119	154800	36576041	1600	1600	1600	1600	0
279	20241119	154700	36576041	1600	1600	1600	1600	0
280	20241119	154600	36576041	1600	1600	1600	1600	0
281	20241119	154500	36576041	1600	1600	1600	1600	0
282	20241119	154400	36576041	1600	1600	1600	1600	0
283	20241119	154300	36576041	1600	1600	1600	1600	0
284	20241119	154200	36576041	1600	1600	1600	1600	0
285	20241119	154100	36576041	1600	1600	1600	1600	0
286	20241119	154000	36576041	1600	1600	1600	1600	0
287	20241119	153900	36576041	1600	1600	1600	1600	0
288	20241119	153800	36576041	1600	1600	1600	1600	0
289	20241119	153700	36576041	1600	1600	1600	1600	0
290	20241119	153600	36576041	1600	1600	1600	1600	0
291	20241119	153500	36576041	1600	1600	1600	1600	0
292	20241119	153400	36576041	1600	1600	1600	1600	0
293	20241119	153300	36576041	1600	1600	1600	1600	0
294	20241119	153200	36576041	1600	1600	1600	1600	0
295	20241119	153100	36576041	1600	1600	1600	1600	0
296	20241119	153000	36576041	1600	1600	1600	1600	823
297	20241119	152900	35259241	1616	1616	1616	1616	0
298	20241119	152800	35259241	1616	1616	1616	1616	0
299	20241119	152700	35259241	1616	1616	1616	1616	0
300	20241119	152600	35259241	1616	1616	1616	1616	0
301	20241119	152500	35259241	1616	1616	1616	1616	0
302	20241119	152400	35259241	1616	1616	1616	1616	0
303	20241119	152300	35259241	1616	1616	1616	1616	0
304	20241119	152200	35259241	1616	1616	1616	1616	0
305	20241119	152100	35259241	1616	1616	1616	1616	0
306	20241119	152000	35259241	1616	1616	1616	1616	0
307	20241119	151900	35259241	1616	1616	1616	1616	1000
308	20241119	151800	33643241	1617	1617	1617	1617	0
309	20241119	151700	33643241	1617	1617	1617	1617	0
310	20241119	151600	33643241	1617	1617	1617	1617	0
311	20241119	151500	33643241	1617	1617	1617	1617	0
312	20241119	151400	33643241	1617	1617	1617	1617	0
313	20241119	151300	33643241	1617	1617	1617	1617	0
314	20241119	151200	33643241	1617	1617	1617	1617	0
315	20241119	151100	33643241	1617	1617	1617	1617	0
316	20241119	151000	33643241	1617	1617	1617	1617	0
317	20241119	150900	33643241	1617	1617	1617	1617	0
318	20241119	150800	33643241	1617	1617	1617	1617	0
319	20241119	150700	33643241	1617	1617	1617	1617	0
320	20241119	150600	33643241	1617	1617	1617	1617	0
321	20241119	150500	33643241	1617	1617	1617	1617	0
322	20241119	150400	33643241	1617	1617	1617	1617	0
323	20241119	150300	33643241	1617	1617	1617	1617	0
324	20241119	150200	33643241	1617	1617	1617	1617	0
325	20241119	150100	33643241	1617	1617	1617	1617	0
326	20241119	150000	33643241	1617	1617	1617	1617	0
327	20241119	145900	33643241	1617	1617	1617	1617	0
328	20241119	145800	33643241	1617	1617	1617	1617	0
329	20241119	145700	33643241	1617	1616	1617	1616	10
330	20241119	145600	33627073	1616	1616	1616	1616	0
331	20241119	145500	33627073	1616	1616	1616	1616	2
332	20241119	145400	33623841	1616	1615	1616	1615	142
333	20241119	145300	33394510	1615	1602	1615	1602	600
334	20241119	145200	32429236	1602	1602	1602	1602	0
335	20241119	145100	32429236	1602	1602	1602	1602	0
336	20241119	145000	32429236	1602	1600	1602	1600	1666
337	20241119	144900	29763622	1600	1600	1600	1600	0
338	20241119	144800	29763622	1600	1600	1600	1600	0
339	20241119	144700	29763622	1600	1597	1600	1597	10
340	20241119	144600	29747634	1597	1597	1597	1597	0
341	20241119	144500	29747634	1597	1597	1597	1597	0
342	20241119	144400	29747634	1597	1597	1597	1597	0
343	20241119	144300	29747634	1597	1597	1597	1597	0
344	20241119	144200	29747634	1597	1592	1597	1592	1188
345	20241119	144100	27853796	1592	1592	1592	1592	0
346	20241119	144000	27853796	1592	1592	1592	1592	0
347	20241119	143900	27853796	1592	1591	1592	1591	645
348	20241119	143800	26827600	1590	1590	1590	1590	131
349	20241119	143700	26619310	1590	1590	1590	1590	0
350	20241119	143600	26619310	1590	1590	1590	1590	0
351	20241119	143500	26619310	1590	1590	1590	1590	0
352	20241119	143400	26619310	1590	1590	1590	1590	0
353	20241119	143300	26619310	1590	1590	1590	1590	0
354	20241119	143200	26619310	1590	1590	1590	1590	0
355	20241119	143100	26619310	1590	1590	1590	1590	0
356	20241119	143000	26619310	1590	1590	1590	1590	0
357	20241119	142900	26619310	1590	1590	1590	1590	0
358	20241119	142800	26619310	1590	1590	1590	1590	0
359	20241119	142700	26619310	1590	1590	1590	1590	0
360	20241119	142600	26619310	1590	1590	1590	1590	0
361	20241119	142500	26619310	1590	1590	1590	1590	0
362	20241119	142400	26619310	1590	1590	1590	1590	0
363	20241119	142300	26619310	1590	1590	1590	1590	0
364	20241119	142200	26619310	1590	1590	1590	1590	0
365	20241119	142100	26619310	1590	1590	1590	1590	0
366	20241119	142000	26619310	1590	1590	1590	1590	0
367	20241119	141900	26619310	1590	1590	1590	1590	0
368	20241119	141800	26619310	1590	1590	1590	1590	0
369	20241119	141700	26619310	1590	1590	1590	1590	0
370	20241119	141600	26619310	1590	1590	1590	1590	0
371	20241119	141500	26619310	1590	1590	1590	1590	0
372	20241119	141400	26619310	1590	1590	1590	1590	0
373	20241119	141300	26619310	1590	1589	1590	1589	33
374	20241119	141200	26566872	1588	1588	1588	1588	0
375	20241119	141100	26566872	1588	1588	1588	1588	0
376	20241119	141000	26566872	1588	1588	1588	1588	0
377	20241119	140900	26566872	1588	1588	1588	1588	0
378	20241119	140800	26566872	1588	1588	1588	1588	0
379	20241119	140700	26566872	1588	1588	1588	1588	0
380	20241119	140600	26566872	1588	1588	1588	1588	0
381	20241119	140500	26566872	1588	1588	1588	1588	0
382	20241119	140400	26566872	1588	1588	1588	1588	0
383	20241119	140300	26566872	1588	1588	1588	1588	0
384	20241119	140200	26566872	1588	1588	1588	1588	0
385	20241119	140100	26566872	1588	1588	1588	1588	0
386	20241119	140000	26566872	1588	1588	1588	1588	0
387	20241119	135900	26566872	1588	1588	1588	1588	0
388	20241119	135800	26566872	1588	1588	1588	1588	0
389	20241119	135700	26566872	1588	1588	1588	1588	0
390	20241119	135600	26566872	1588	1588	1588	1588	0
391	20241119	135500	26566872	1588	1588	1588	1588	0
392	20241119	135400	26566872	1588	1588	1588	1588	0
393	20241119	135300	26566872	1588	1588	1588	1588	0
394	20241119	135200	26566872	1588	1588	1588	1588	0
395	20241119	135100	26566872	1588	1588	1588	1588	0
396	20241119	135000	26566872	1588	1588	1588	1588	0
397	20241119	134900	26566872	1588	1588	1588	1588	0
398	20241119	134800	26566872	1588	1588	1588	1588	4
399	20241119	134700	26560520	1588	1588	1588	1588	0
400	20241119	134600	26560520	1588	1588	1588	1588	0
401	20241119	134500	26560520	1588	1588	1588	1588	0
402	20241119	134400	26560520	1588	1588	1588	1588	0
403	20241119	134300	26560520	1588	1588	1588	1588	0
404	20241119	134200	26560520	1588	1588	1588	1588	0
405	20241119	134100	26560520	1588	1588	1588	1588	0
406	20241119	134000	26560520	1588	1588	1588	1588	0
407	20241119	133900	26560520	1588	1588	1588	1588	0
408	20241119	133800	26560520	1588	1588	1588	1588	0
409	20241119	133700	26560520	1588	1588	1588	1588	0
410	20241119	133600	26560520	1588	1588	1588	1588	0
411	20241119	133500	26560520	1588	1588	1588	1588	0
412	20241119	133400	26560520	1588	1588	1588	1588	0
413	20241119	133300	26560520	1588	1588	1588	1588	0
414	20241119	133200	26560520	1588	1588	1588	1588	0
415	20241119	133100	26560520	1588	1588	1588	1588	0
416	20241119	133000	26560520	1588	1588	1588	1588	0
417	20241119	132900	26560520	1588	1588	1588	1588	1
418	20241119	132800	26558932	1575	1579	1579	1575	267
419	20241119	132700	26138366	1590	1581	1590	1575	224
420	20241119	132600	25785530	1591	1591	1591	1591	0
421	20241119	132500	25785530	1591	1591	1591	1591	0
422	20241119	132400	25785530	1591	1591	1591	1591	0
423	20241119	132300	25785530	1591	1591	1591	1591	0
424	20241119	132200	25785530	1591	1591	1591	1591	0
425	20241119	132100	25785530	1591	1591	1591	1591	0
426	20241119	132000	25785530	1591	1591	1591	1591	0
427	20241119	131900	25785530	1591	1591	1591	1591	0
428	20241119	131800	25785530	1591	1591	1591	1591	0
429	20241119	131700	25785530	1591	1591	1591	1591	0
430	20241119	131600	25785530	1591	1591	1591	1591	0
431	20241119	131500	25785530	1591	1591	1591	1591	0
432	20241119	131400	25785530	1591	1591	1591	1591	0
433	20241119	131300	25785530	1591	1591	1591	1591	0
434	20241119	131200	25785530	1591	1591	1591	1591	0
435	20241119	131100	25785530	1591	1591	1591	1591	0
436	20241119	131000	25785530	1591	1591	1591	1591	0
437	20241119	130900	25785530	1591	1591	1591	1591	0
438	20241119	130800	25785530	1591	1591	1591	1591	0
439	20241119	130700	25785530	1591	1591	1591	1591	0
440	20241119	130600	25785530	1591	1591	1591	1591	0
441	20241119	130500	25785530	1591	1591	1591	1591	0
442	20241119	130400	25785530	1591	1591	1591	1591	0
443	20241119	130300	25785530	1591	1591	1591	1591	0
444	20241119	130200	25785530	1591	1591	1591	1591	0
445	20241119	130100	25785530	1591	1591	1591	1591	0
446	20241119	130000	25785530	1591	1591	1591	1591	0
447	20241119	125900	25785530	1591	1591	1591	1591	0
448	20241119	125800	25785530	1591	1591	1591	1591	0
449	20241119	125700	25785530	1591	1591	1591	1591	0
450	20241119	125600	25785530	1591	1591	1591	1591	0
451	20241119	125500	25785530	1591	1591	1591	1591	0
452	20241119	125400	25785530	1591	1591	1591	1591	0
453	20241119	125300	25785530	1591	1591	1591	1591	0
454	20241119	125200	25785530	1591	1591	1591	1591	1067
455	20241119	125100	24087933	1593	1593	1593	1593	1
456	20241119	125000	24086340	1591	1591	1592	1591	211
457	20241119	124900	23750638	1591	1591	1591	1591	86
458	20241119	124800	23613812	1591	1591	1591	1591	0
459	20241119	124700	23613812	1591	1591	1591	1591	0
460	20241119	124600	23613812	1591	1591	1591	1591	0
461	20241119	124500	23613812	1591	1591	1591	1591	0
462	20241119	124400	23613812	1591	1591	1591	1591	0
463	20241119	124300	23613812	1591	1591	1591	1591	0
464	20241119	124200	23613812	1591	1591	1591	1591	0
465	20241119	124100	23613812	1591	1591	1591	1591	0
466	20241119	124000	23613812	1591	1591	1591	1591	1
467	20241119	123900	23612221	1594	1594	1594	1594	0
468	20241119	123800	23612221	1594	1594	1594	1594	0
469	20241119	123700	23612221	1594	1594	1594	1594	0
470	20241119	123600	23612221	1594	1594	1594	1594	0
471	20241119	123500	23612221	1594	1594	1594	1594	0
472	20241119	123400	23612221	1594	1594	1594	1594	0
473	20241119	123300	23612221	1594	1594	1594	1594	0
474	20241119	123200	23612221	1594	1594	1594	1594	0
475	20241119	123100	23612221	1594	1594	1594	1594	0
476	20241119	123000	23612221	1594	1594	1594	1594	0
477	20241119	122900	23612221	1594	1594	1594	1594	0
478	20241119	122800	23612221	1594	1594	1594	1594	0
479	20241119	122700	23612221	1594	1594	1594	1594	0
480	20241119	122600	23612221	1594	1594	1594	1594	0
481	20241119	122500	23612221	1594	1594	1594	1594	0
482	20241119	122400	23612221	1594	1594	1594	1594	0
483	20241119	122300	23612221	1594	1594	1594	1594	0
484	20241119	122200	23612221	1594	1594	1594	1594	0
485	20241119	122100	23612221	1594	1594	1594	1594	0
486	20241119	122000	23612221	1594	1594	1594	1594	0
487	20241119	121900	23612221	1594	1594	1594	1594	0
488	20241119	121800	23612221	1594	1594	1594	1594	0
489	20241119	121700	23612221	1594	1594	1594	1594	0
490	20241119	121600	23612221	1594	1594	1594	1594	0
491	20241119	121500	23612221	1594	1594	1594	1594	0
492	20241119	121400	23612221	1594	1594	1594	1594	0
493	20241119	121300	23612221	1594	1594	1594	1594	0
494	20241119	121200	23612221	1594	1594	1594	1594	0
495	20241119	121100	23612221	1594	1594	1594	1594	0
496	20241119	121000	23612221	1594	1594	1594	1594	0
497	20241119	120900	23612221	1594	1594	1594	1594	0
498	20241119	120800	23612221	1594	1594	1594	1594	0
499	20241119	120700	23612221	1594	1594	1594	1594	0
500	20241119	120600	23612221	1594	1594	1594	1594	0
501	20241119	120500	23612221	1594	1594	1594	1594	0
502	20241119	120400	23612221	1594	1594	1594	1594	0
503	20241119	120300	23612221	1594	1594	1594	1594	0
504	20241119	120200	23612221	1594	1594	1594	1594	0
505	20241119	120100	23612221	1594	1594	1594	1594	0
506	20241119	120000	23612221	1594	1594	1594	1594	0
507	20241119	115900	23612221	1594	1594	1594	1594	0
508	20241119	115800	23612221	1594	1594	1594	1594	0
509	20241119	115700	23612221	1594	1594	1594	1594	0
510	20241119	115600	23612221	1594	1594	1594	1594	0
511	20241119	115500	23612221	1594	1594	1594	1594	0
512	20241119	115400	23612221	1594	1594	1594	1594	0
513	20241119	115300	23612221	1594	1594	1594	1594	0
514	20241119	115200	23612221	1594	1594	1594	1594	0
515	20241119	115100	23612221	1594	1594	1594	1594	0
516	20241119	115000	23612221	1594	1594	1594	1594	0
517	20241119	114900	23612221	1594	1594	1594	1594	0
518	20241119	114800	23612221	1594	1594	1594	1594	0
519	20241119	114700	23612221	1594	1594	1594	1594	0
520	20241119	114600	23612221	1594	1593	1594	1593	77
521	20241119	114500	23489559	1593	1593	1593	1593	0
522	20241119	114400	23489559	1593	1593	1593	1593	0
523	20241119	114300	23489559	1593	1591	1593	1591	808
524	20241119	114200	22202424	1592	1592	1592	1592	1
525	20241119	114100	22200832	1573	1589	1591	1573	1638
526	20241119	114000	19596944	1590	1590	1590	1590	0
527	20241119	113900	19596944	1590	1590	1590	1590	0
528	20241119	113800	19596944	1590	1590	1590	1590	0
529	20241119	113700	19596944	1590	1590	1590	1590	0
530	20241119	113600	19596944	1590	1590	1590	1590	0
531	20241119	113500	19596944	1590	1590	1590	1590	0
532	20241119	113400	19596944	1590	1590	1590	1590	0
533	20241119	113300	19596944	1590	1590	1590	1590	0
534	20241119	113200	19596944	1590	1590	1590	1590	0
535	20241119	113100	19596944	1590	1590	1590	1590	0
536	20241119	113000	19596944	1590	1590	1590	1590	0
537	20241119	112900	19596944	1590	1590	1590	1590	0
538	20241119	112800	19596944	1590	1590	1590	1590	0
539	20241119	112700	19596944	1590	1590	1590	1590	0
540	20241119	112600	19596944	1590	1590	1590	1590	0
541	20241119	112500	19596944	1590	1590	1590	1590	0
542	20241119	112400	19596944	1590	1590	1590	1590	0
543	20241119	112300	19596944	1590	1590	1590	1590	0
544	20241119	112200	19596944	1590	1590	1590	1590	0
545	20241119	112100	19596944	1590	1590	1590	1590	0
546	20241119	112000	19596944	1590	1590	1590	1590	0
547	20241119	111900	19596944	1590	1590	1590	1590	0
548	20241119	111800	19596944	1590	1590	1590	1590	0
549	20241119	111700	19596944	1590	1590	1590	1590	0
550	20241119	111600	19596944	1590	1590	1590	1590	0
551	20241119	111500	19596944	1590	1590	1590	1579	3
552	20241119	111400	19592185	1589	1589	1589	1589	1
553	20241119	111300	19590596	1590	1590	1590	1590	0
554	20241119	111200	19590596	1590	1590	1590	1590	0
555	20241119	111100	19590596	1590	1580	1590	1580	100
556	20241119	111000	19431999	1579	1579	1579	1579	0
557	20241119	110900	19431999	1579	1579	1579	1579	0
558	20241119	110800	19431999	1579	1579	1579	1579	0
559	20241119	110700	19431999	1579	1579	1579	1579	0
560	20241119	110600	19431999	1579	1579	1579	1579	0
561	20241119	110500	19431999	1579	1579	1579	1579	13
562	20241119	110400	19411472	1579	1579	1579	1579	0
563	20241119	110300	19411472	1579	1579	1579	1579	0
564	20241119	110200	19411472	1579	1579	1579	1579	0
565	20241119	110100	19411472	1579	1579	1579	1579	0
566	20241119	110000	19411472	1579	1579	1579	1579	0
567	20241119	105900	19411472	1579	1579	1579	1579	0
568	20241119	105800	19411472	1579	1579	1579	1579	0
569	20241119	105700	19411472	1579	1579	1579	1579	0
570	20241119	105600	19411472	1579	1579	1579	1579	0
571	20241119	105500	19411472	1579	1579	1579	1579	0
572	20241119	105400	19411472	1579	1579	1579	1579	0
573	20241119	105300	19411472	1579	1579	1579	1579	0
574	20241119	105200	19411472	1579	1579	1579	1579	0
575	20241119	105100	19411472	1579	1579	1579	1579	0
576	20241119	105000	19411472	1579	1579	1579	1579	0
577	20241119	104900	19411472	1579	1579	1579	1579	0
578	20241119	104800	19411472	1579	1579	1579	1579	0
579	20241119	104700	19411472	1579	1579	1579	1579	0
580	20241119	104600	19411472	1579	1579	1579	1579	1
581	20241119	104500	19409893	1559	1559	1559	1559	0
582	20241119	104400	19409893	1559	1559	1559	1559	0
583	20241119	104300	19409893	1559	1559	1559	1559	0
584	20241119	104200	19409893	1559	1559	1559	1559	0
585	20241119	104100	19409893	1559	1559	1559	1559	0
586	20241119	104000	19409893	1559	1559	1559	1559	0
587	20241119	103900	19409893	1559	1577	1577	1559	633
588	20241119	103800	18419311	1576	1576	1576	1576	0
589	20241119	103700	18419311	1576	1579	1579	1576	18
590	20241119	103600	18390895	1579	1579	1579	1579	136
591	20241119	103500	18176151	1579	1579	1579	1579	0
592	20241119	103400	18176151	1579	1579	1579	1579	0
593	20241119	103300	18176151	1579	1579	1579	1579	0
594	20241119	103200	18176151	1579	1579	1579	1579	47
595	20241119	103100	18101938	1579	1579	1579	1579	0
596	20241119	103000	18101938	1579	1579	1579	1579	0
597	20241119	102900	18101938	1579	1580	1580	1579	73
598	20241119	102800	17986639	1588	1588	1588	1588	0
599	20241119	102700	17986639	1588	1588	1588	1588	0
600	20241119	102600	17986639	1588	1588	1588	1588	0
601	20241119	102500	17986639	1588	1588	1588	1588	0
602	20241119	102400	17986639	1588	1588	1588	1588	0
603	20241119	102300	17986639	1588	1588	1588	1588	0
604	20241119	102200	17986639	1588	1588	1588	1588	0
605	20241119	102100	17986639	1588	1588	1588	1588	0
606	20241119	102000	17986639	1588	1585	1588	1585	261
607	20241119	101900	17572848	1585	1585	1585	1585	0
608	20241119	101800	17572848	1585	1585	1585	1585	0
609	20241119	101700	17572848	1585	1585	1585	1585	0
610	20241119	101600	17572848	1585	1585	1585	1585	0
611	20241119	101500	17572848	1585	1585	1585	1585	0
612	20241119	101400	17572848	1585	1585	1585	1585	0
613	20241119	101300	17572848	1585	1585	1585	1585	0
614	20241119	101200	17572848	1585	1585	1585	1585	0
615	20241119	101100	17572848	1585	1585	1585	1585	0
616	20241119	101000	17572848	1585	1584	1585	1584	20
617	20241119	100900	17541167	1584	1584	1584	1584	0
618	20241119	100800	17541167	1584	1584	1584	1584	2
619	20241119	100700	17537999	1584	1584	1584	1584	0
620	20241119	100600	17537999	1584	1584	1584	1584	1
621	20241119	100500	17536415	1584	1580	1584	1580	512
622	20241119	100400	16725493	1572	1570	1580	1570	901
623	20241119	100300	15303142	1570	1563	1570	1563	37
624	20241119	100200	15245080	1562	1560	1562	1560	190
625	20241119	100100	14948480	1560	1572	1572	1560	32
626	20241119	100000	14898296	1572	1560	1572	1560	55
627	20241119	095900	14812100	1560	1569	1571	1558	115
628	20241119	095800	14631862	1565	1560	1565	1560	120
629	20241119	095700	14444562	1557	1558	1558	1557	100
630	20241119	095600	14288854	1560	1560	1560	1560	0
631	20241119	095500	14288854	1560	1560	1560	1560	0
632	20241119	095400	14288854	1560	1560	1560	1560	0
633	20241119	095300	14288854	1560	1560	1560	1560	2
634	20241119	095200	14285734	1570	1570	1570	1570	0
635	20241119	095100	14285734	1570	1570	1570	1570	0
636	20241119	095000	14285734	1570	1570	1570	1570	0
637	20241119	094900	14285734	1570	1570	1570	1570	0
638	20241119	094800	14285734	1570	1570	1570	1570	0
639	20241119	094700	14285734	1570	1570	1570	1570	0
640	20241119	094600	14285734	1570	1570	1570	1570	0
641	20241119	094500	14285734	1570	1570	1570	1570	0
642	20241119	094400	14285734	1570	1570	1570	1570	0
643	20241119	094300	14285734	1570	1570	1570	1570	0
644	20241119	094200	14285734	1570	1570	1570	1570	0
645	20241119	094100	14285734	1570	1570	1570	1570	1
646	20241119	094000	14284164	1570	1570	1570	1570	0
647	20241119	093900	14284164	1570	1570	1570	1570	0
648	20241119	093800	14284164	1570	1570	1570	1570	0
649	20241119	093700	14284164	1570	1570	1570	1570	0
650	20241119	093600	14284164	1570	1570	1570	1570	0
651	20241119	093500	14284164	1570	1570	1570	1570	0
652	20241119	093400	14284164	1570	1570	1570	1570	0
653	20241119	093300	14284164	1570	1570	1570	1570	0
654	20241119	093200	14284164	1570	1570	1570	1570	0
655	20241119	093100	14284164	1570	1570	1570	1570	0
656	20241119	093000	14284164	1570	1570	1570	1570	0
657	20241119	092900	14284164	1570	1570	1570	1570	235
658	20241119	092800	13915214	1570	1570	1570	1570	0
659	20241119	092700	13915214	1570	1570	1570	1570	0
660	20241119	092600	13915214	1570	1570	1570	1570	777
661	20241119	092500	12695324	1570	1570	1570	1570	2222
662	20241119	092400	9206784	1580	1580	1580	1580	0
663	20241119	092300	9206784	1580	1580	1580	1580	0
664	20241119	092200	9206784	1580	1580	1580	1580	0
665	20241119	092100	9206784	1580	1580	1580	1580	0
666	20241119	092000	9206784	1580	1580	1580	1580	0
667	20241119	091900	9206784	1580	1580	1580	1580	0
668	20241119	091800	9206784	1580	1580	1580	1580	0
669	20241119	091700	9206784	1580	1580	1580	1580	0
670	20241119	091600	9206784	1580	1580	1580	1580	0
671	20241119	091500	9206784	1580	1580	1580	1580	0
672	20241119	091400	9206784	1580	1580	1580	1580	0
673	20241119	091300	9206784	1580	1580	1580	1580	0
674	20241119	091200	9206784	1580	1580	1580	1580	0
675	20241119	091100	9206784	1580	1580	1580	1580	0
676	20241119	091000	9206784	1580	1580	1580	1580	0
677	20241119	090900	9206784	1580	1580	1580	1580	0
678	20241119	090800	9206784	1580	1580	1580	1580	0
679	20241119	090700	9206784	1580	1580	1580	1580	0
680	20241119	090600	9206784	1580	1580	1580	1580	0
681	20241119	090500	9206784	1580	1580	1580	1580	0
682	20241119	090400	9206784	1580	1580	1580	1580	1000
683	20241119	090300	7626784	1580	1570	1580	1570	1017
684	20241119	090200	6026598	1556	1556	1556	1556	0
685	20241119	090100	6026598	1556	1564	1570	1556	887
686	20241119	090000	4637238	1564	1564	1564	1563	2965