KissMeData/131760/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201500	69165255	753	753	753	753	5743
3	20241118	201400	69165255	753	753	753	753	0
4	20241118	201300	69165255	753	753	753	753	0
5	20241118	201200	69165255	753	753	753	753	0
6	20241118	201100	69165255	753	753	753	753	0
7	20241118	201000	69165255	753	753	753	753	0
8	20241118	200900	69165255	753	753	753	753	0
9	20241118	200800	69165255	753	753	753	753	0
10	20241118	200700	69165255	753	753	753	753	0
11	20241118	200600	69165255	753	753	753	753	0
12	20241118	200500	69165255	753	753	753	753	0
13	20241118	200400	69165255	753	753	753	753	0
14	20241118	200300	69165255	753	753	753	753	0
15	20241118	200200	69165255	753	753	753	753	0
16	20241118	200100	69165255	753	753	753	753	0
17	20241118	200000	69165255	753	753	753	753	0
18	20241118	195900	69165255	753	753	753	753	0
19	20241118	195800	69165255	753	753	753	753	0
20	20241118	195700	69165255	753	753	753	753	0
21	20241118	195600	69165255	753	753	753	753	0
22	20241118	195500	69165255	753	753	753	753	0
23	20241118	195400	69165255	753	753	753	753	0
24	20241118	195300	69165255	753	753	753	753	0
25	20241118	195200	69165255	753	753	753	753	0
26	20241118	195100	69165255	753	753	753	753	0
27	20241118	195000	69165255	753	753	753	753	0
28	20241118	194900	69165255	753	753	753	753	0
29	20241118	194800	69165255	753	753	753	753	0
30	20241118	194700	69165255	753	753	753	753	0
31	20241118	194600	69165255	753	753	753	753	0
32	20241118	194500	69165255	753	753	753	753	5743
33	20241118	194400	69165255	753	753	753	753	0
34	20241118	194300	69165255	753	753	753	753	0
35	20241118	194200	69165255	753	753	753	753	0
36	20241118	194100	69165255	753	753	753	753	0
37	20241118	194000	69165255	753	753	753	753	0
38	20241118	193900	69165255	753	753	753	753	0
39	20241118	193800	69165255	753	753	753	753	0
40	20241118	193700	69165255	753	753	753	753	0
41	20241118	193600	69165255	753	753	753	753	0
42	20241118	193500	69165255	753	753	753	753	0
43	20241118	193400	69165255	753	753	753	753	0
44	20241118	193300	69165255	753	753	753	753	0
45	20241118	193200	69165255	753	753	753	753	0
46	20241118	193100	69165255	753	753	753	753	0
47	20241118	193000	69165255	753	753	753	753	0
48	20241118	192900	69165255	753	753	753	753	0
49	20241118	192800	69165255	753	753	753	753	0
50	20241118	192700	69165255	753	753	753	753	0
51	20241118	192600	69165255	753	753	753	753	0
52	20241118	192500	69165255	753	753	753	753	0
53	20241118	192400	69165255	753	753	753	753	0
54	20241118	192300	69165255	753	753	753	753	0
55	20241118	192200	69165255	753	753	753	753	0
56	20241118	192100	69165255	753	753	753	753	0
57	20241118	192000	69165255	753	753	753	753	0
58	20241118	191900	69165255	753	753	753	753	0
59	20241118	191800	69165255	753	753	753	753	0
60	20241118	191700	69165255	753	753	753	753	0
61	20241118	191600	69165255	753	753	753	753	0
62	20241118	191500	69165255	753	753	753	753	5743
63	20241118	191400	69165255	753	753	753	753	0
64	20241118	191300	69165255	753	753	753	753	0
65	20241118	191200	69165255	753	753	753	753	0
66	20241118	191100	69165255	753	753	753	753	0
67	20241118	191000	69165255	753	753	753	753	0
68	20241118	190900	69165255	753	753	753	753	0
69	20241118	190800	69165255	753	753	753	753	0
70	20241118	190700	69165255	753	753	753	753	0
71	20241118	190600	69165255	753	753	753	753	0
72	20241118	190500	69165255	753	753	753	753	0
73	20241118	190400	69165255	753	753	753	753	0
74	20241118	190300	69165255	753	753	753	753	0
75	20241118	190200	69165255	753	753	753	753	0
76	20241118	190100	69165255	753	753	753	753	0
77	20241118	190000	69165255	753	753	753	753	0
78	20241118	185900	69165255	753	753	753	753	0
79	20241118	185800	69165255	753	753	753	753	0
80	20241118	185700	69165255	753	753	753	753	0
81	20241118	185600	69165255	753	753	753	753	0
82	20241118	185500	69165255	753	753	753	753	0
83	20241118	185400	69165255	753	753	753	753	0
84	20241118	185300	69165255	753	753	753	753	0
85	20241118	185200	69165255	753	753	753	753	0
86	20241118	185100	69165255	753	753	753	753	0
87	20241118	185000	69165255	753	753	753	753	0
88	20241118	184900	69165255	753	753	753	753	0
89	20241118	184800	69165255	753	753	753	753	0
90	20241118	184700	69165255	753	753	753	753	0
91	20241118	184600	69165255	753	753	753	753	0
92	20241118	184500	69165255	753	753	753	753	5743
93	20241118	184400	69165255	753	753	753	753	0
94	20241118	184300	69165255	753	753	753	753	0
95	20241118	184200	69165255	753	753	753	753	0
96	20241118	184100	69165255	753	753	753	753	0
97	20241118	184000	69165255	753	753	753	753	0
98	20241118	183900	69165255	753	753	753	753	0
99	20241118	183800	69165255	753	753	753	753	0
100	20241118	183700	69165255	753	753	753	753	0
101	20241118	183600	69165255	753	753	753	753	0
102	20241118	183500	69165255	753	753	753	753	0
103	20241118	183400	69165255	753	753	753	753	0
104	20241118	183300	69165255	753	753	753	753	0
105	20241118	183200	69165255	753	753	753	753	0
106	20241118	183100	69165255	753	753	753	753	0
107	20241118	183000	69165255	753	753	753	753	0
108	20241118	182900	69165255	753	753	753	753	0
109	20241118	182800	69165255	753	753	753	753	0
110	20241118	182700	69165255	753	753	753	753	0
111	20241118	182600	69165255	753	753	753	753	0
112	20241118	182500	69165255	753	753	753	753	0
113	20241118	182400	69165255	753	753	753	753	0
114	20241118	182300	69165255	753	753	753	753	0
115	20241118	182200	69165255	753	753	753	753	0
116	20241118	182100	69165255	753	753	753	753	0
117	20241118	182000	69165255	753	753	753	753	0
118	20241118	181900	69165255	753	753	753	753	0
119	20241118	181800	69165255	753	753	753	753	0
120	20241118	181700	69165255	753	753	753	753	0
121	20241118	181600	69165255	753	753	753	753	0
122	20241118	181500	69165255	753	753	753	753	5743
123	20241118	181400	69165255	753	753	753	753	0
124	20241118	181300	69165255	753	753	753	753	0
125	20241118	181200	69165255	753	753	753	753	0
126	20241118	181100	69165255	753	753	753	753	0
127	20241118	181000	69165255	753	753	753	753	0
128	20241118	180900	69165255	753	753	753	753	0
129	20241118	180800	69165255	753	753	753	753	0
130	20241118	180700	69165255	753	753	753	753	0
131	20241118	180600	69165255	753	753	753	753	0
132	20241118	180500	69165255	753	753	753	753	0
133	20241118	180400	69165255	753	753	753	753	0
134	20241118	180300	69165255	753	753	753	753	0
135	20241118	180200	69165255	753	753	753	753	0
136	20241118	180100	69165255	753	753	753	753	0
137	20241118	180000	69165255	753	753	753	753	0
138	20241118	175900	69165255	753	753	753	753	0
139	20241118	175800	69165255	753	753	753	753	0
140	20241118	175700	69165255	753	753	753	753	0
141	20241118	175600	69165255	753	753	753	753	0
142	20241118	175500	69165255	753	753	753	753	0
143	20241118	175400	69165255	753	753	753	753	0
144	20241118	175300	69165255	753	753	753	753	0
145	20241118	175200	69165255	753	753	753	753	0
146	20241118	175100	69165255	753	753	753	753	0
147	20241118	175000	69165255	753	753	753	753	0
148	20241118	174900	69165255	753	753	753	753	0
149	20241118	174800	69165255	753	753	753	753	0
150	20241118	174700	69165255	753	753	753	753	0
151	20241118	174600	69165255	753	753	753	753	0
152	20241118	174500	69165255	753	753	753	753	5743
153	20241118	174400	69165255	753	753	753	753	0
154	20241118	174300	69165255	753	753	753	753	0
155	20241118	174200	69165255	753	753	753	753	0
156	20241118	174100	69165255	753	753	753	753	0
157	20241118	174000	69165255	753	753	753	753	0
158	20241118	173900	69165255	753	753	753	753	0
159	20241118	173800	69165255	753	753	753	753	0
160	20241118	173700	69165255	753	753	753	753	0
161	20241118	173600	69165255	753	753	753	753	0
162	20241118	173500	69165255	753	753	753	753	0
163	20241118	173400	69165255	753	753	753	753	0
164	20241118	173300	69165255	753	753	753	753	0
165	20241118	173200	69165255	753	753	753	753	0
166	20241118	173100	69165255	753	753	753	753	0
167	20241118	173000	69165255	753	753	753	753	0
168	20241118	172900	69165255	753	753	753	753	0
169	20241118	172800	69165255	753	753	753	753	0
170	20241118	172700	69165255	753	753	753	753	0
171	20241118	172600	69165255	753	753	753	753	0
172	20241118	172500	69165255	753	753	753	753	0
173	20241118	172400	69165255	753	753	753	753	0
174	20241118	172300	69165255	753	753	753	753	0
175	20241118	172200	69165255	753	753	753	753	0
176	20241118	172100	69165255	753	753	753	753	0
177	20241118	172000	69165255	753	753	753	753	0
178	20241118	171900	69165255	753	753	753	753	0
179	20241118	171800	69165255	753	753	753	753	0
180	20241118	171700	69165255	753	753	753	753	0
181	20241118	171600	69165255	753	753	753	753	0
182	20241118	171500	69165255	753	753	753	753	5743
183	20241118	171400	69165255	753	753	753	753	0
184	20241118	171300	69165255	753	753	753	753	0
185	20241118	171200	69165255	753	753	753	753	0
186	20241118	171100	69165255	753	753	753	753	0
187	20241118	171000	69165255	753	753	753	753	0
188	20241118	170900	69165255	753	753	753	753	0
189	20241118	170800	69165255	753	753	753	753	0
190	20241118	170700	69165255	753	753	753	753	0
191	20241118	170600	69165255	753	753	753	753	0
192	20241118	170500	69165255	753	753	753	753	0
193	20241118	170400	69165255	753	753	753	753	0
194	20241118	170300	69165255	753	753	753	753	0
195	20241118	170200	69165255	753	753	753	753	0
196	20241118	170100	69165255	753	753	753	753	0
197	20241118	170000	69165255	753	753	753	753	0
198	20241118	165900	69165255	753	753	753	753	0
199	20241118	165800	69165255	753	753	753	753	0
200	20241118	165700	69165255	753	753	753	753	0
201	20241118	165600	69165255	753	753	753	753	0
202	20241118	165500	69165255	753	753	753	753	0
203	20241118	165400	69165255	753	753	753	753	0
204	20241118	165300	69165255	753	753	753	753	0
205	20241118	165200	69165255	753	753	753	753	0
206	20241118	165100	69165255	753	753	753	753	0
207	20241118	165000	69165255	753	753	753	753	0
208	20241118	164900	69165255	753	753	753	753	0
209	20241118	164800	69165255	753	753	753	753	0
210	20241118	164700	69165255	753	753	753	753	0
211	20241118	164600	69165255	753	753	753	753	0
212	20241118	164500	69165255	753	753	753	753	5743
213	20241118	164400	69165255	753	753	753	753	0
214	20241118	164300	69165255	753	753	753	753	0
215	20241118	164200	69165255	753	753	753	753	0
216	20241118	164100	69165255	753	753	753	753	0
217	20241118	164000	69165255	753	753	753	753	0
218	20241118	163900	69165255	753	753	753	753	0
219	20241118	163800	69165255	753	753	753	753	0
220	20241118	163700	69165255	753	753	753	753	0
221	20241118	163600	69165255	753	753	753	753	0
222	20241118	163500	69165255	753	753	753	753	0
223	20241118	163400	69165255	753	753	753	753	0
224	20241118	163300	69165255	753	753	753	753	0
225	20241118	163200	69165255	753	753	753	753	0
226	20241118	163100	69165255	753	753	753	753	0
227	20241118	163000	69165255	753	753	753	753	0
228	20241118	162900	69165255	753	753	753	753	0
229	20241118	162800	69165255	753	753	753	753	0
230	20241118	162700	69165255	753	753	753	753	0
231	20241118	162600	69165255	753	753	753	753	0
232	20241118	162500	69165255	753	753	753	753	0
233	20241118	162400	69165255	753	753	753	753	0
234	20241118	162300	69165255	753	753	753	753	0
235	20241118	162200	69165255	753	753	753	753	0
236	20241118	162100	69165255	753	753	753	753	0
237	20241118	162000	69165255	753	753	753	753	0
238	20241118	161900	69165255	753	753	753	753	0
239	20241118	161800	69165255	753	753	753	753	0
240	20241118	161700	69165255	753	753	753	753	0
241	20241118	161600	69165255	753	753	753	753	0
242	20241118	161500	69165255	753	753	753	753	5743
243	20241118	161400	69165255	753	753	753	753	0
244	20241118	161300	69165255	753	753	753	753	0
245	20241118	161200	69165255	753	753	753	753	0
246	20241118	161100	69165255	753	753	753	753	0
247	20241118	161000	69165255	753	753	753	753	0
248	20241118	160900	69165255	753	753	753	753	0
249	20241118	160800	69165255	753	753	753	753	0
250	20241118	160700	69165255	753	753	753	753	0
251	20241118	160600	69165255	753	753	753	753	0
252	20241118	160500	69165255	753	753	753	753	0
253	20241118	160400	69165255	753	753	753	753	0
254	20241118	160300	69165255	753	753	753	753	0
255	20241118	160200	69165255	753	753	753	753	0
256	20241118	160100	69165255	753	753	753	753	0
257	20241118	160000	69165255	753	753	753	753	0
258	20241118	155900	69165255	753	753	753	753	0
259	20241118	155800	69165255	753	753	753	753	0
260	20241118	155700	69165255	753	753	753	753	0
261	20241118	155600	69165255	753	753	753	753	0
262	20241118	155500	69165255	753	753	753	753	0
263	20241118	155400	69165255	753	753	753	753	0
264	20241118	155300	69165255	753	753	753	753	0
265	20241118	155200	69165255	753	753	753	753	0
266	20241118	155100	69165255	753	753	753	753	0
267	20241118	155000	69165255	753	753	753	753	0
268	20241118	154900	69165255	753	753	753	753	0
269	20241118	154800	69165255	753	753	753	753	0
270	20241118	154700	69165255	753	753	753	753	0
271	20241118	154600	69165255	753	753	753	753	0
272	20241118	154500	69165255	753	753	753	753	5743
273	20241118	154400	69165255	753	753	753	753	0
274	20241118	154300	69165255	753	753	753	753	0
275	20241118	154200	69165255	753	753	753	753	0
276	20241118	154100	69165255	753	753	753	753	0
277	20241118	154000	69165255	753	753	753	753	0
278	20241118	153900	69165255	753	753	753	753	0
279	20241118	153800	69165255	753	753	753	753	0
280	20241118	153700	69165255	753	753	753	753	0
281	20241118	153600	69165255	753	753	753	753	0
282	20241118	153500	69165255	753	753	753	753	0
283	20241118	153400	69165255	753	753	753	753	0
284	20241118	153300	69165255	753	753	753	753	0
285	20241118	153200	69165255	753	753	753	753	0
286	20241118	153100	69165255	753	753	753	753	0
287	20241118	153000	69165255	753	753	753	753	5743
288	20241118	152900	64840776	758	758	758	758	0
289	20241118	152800	64840776	758	758	758	758	0
290	20241118	152700	64840776	758	758	758	758	0
291	20241118	152600	64840776	758	758	758	758	0
292	20241118	152500	64840776	758	758	758	758	0
293	20241118	152400	64840776	758	758	758	758	0
294	20241118	152300	64840776	758	758	758	758	0
295	20241118	152200	64840776	758	758	758	758	0
296	20241118	152100	64840776	758	758	758	758	0
297	20241118	152000	64840776	758	758	758	758	0
298	20241118	151900	64840776	758	758	758	758	0
299	20241118	151800	64840776	758	756	758	755	264
300	20241118	151700	64641254	757	757	757	757	91
301	20241118	151600	64572367	757	757	757	757	0
302	20241118	151500	64572367	757	757	757	757	214
303	20241118	151400	64410369	757	757	757	757	1
304	20241118	151300	64409612	756	757	757	756	22
305	20241118	151200	64392960	760	760	760	760	0
306	20241118	151100	64392960	760	760	760	760	0
307	20241118	151000	64392960	760	760	760	760	0
308	20241118	150900	64392960	760	760	760	760	0
309	20241118	150800	64392960	760	760	760	760	0
310	20241118	150700	64392960	760	760	760	760	0
311	20241118	150600	64392960	760	760	760	760	0
312	20241118	150500	64392960	760	760	760	760	0
313	20241118	150400	64392960	760	760	760	760	0
314	20241118	150300	64392960	760	759	760	759	792
315	20241118	150200	63791813	757	757	757	757	30
316	20241118	150100	63769103	756	756	756	756	0
317	20241118	150000	63769103	756	756	756	756	0
318	20241118	145900	63769103	756	756	756	756	0
319	20241118	145800	63769103	756	756	756	756	0
320	20241118	145700	63769103	756	756	756	756	1
321	20241118	145600	63768347	758	756	758	756	3
322	20241118	145500	63766076	755	757	757	755	1023
323	20241118	145400	62993295	757	758	758	757	321
324	20241118	145300	62749978	758	758	758	758	139
325	20241118	145200	62644616	758	758	758	758	12
326	20241118	145100	62635520	758	758	758	758	0
327	20241118	145000	62635520	758	759	759	758	35
328	20241118	144900	62608957	759	759	759	759	165
329	20241118	144800	62483722	759	759	759	759	62
330	20241118	144700	62436664	761	761	761	761	0
331	20241118	144600	62436664	761	761	761	761	0
332	20241118	144500	62436664	761	761	761	761	0
333	20241118	144400	62436664	761	761	761	761	0
334	20241118	144300	62436664	761	761	761	761	0
335	20241118	144200	62436664	761	761	761	761	0
336	20241118	144100	62436664	761	760	761	760	50
337	20241118	144000	62398631	761	761	761	761	0
338	20241118	143900	62398631	761	761	761	761	0
339	20241118	143800	62398631	761	761	761	761	788
340	20241118	143700	61798963	761	761	761	761	0
341	20241118	143600	61798963	761	760	761	759	129
342	20241118	143500	61700843	762	762	762	762	0
343	20241118	143400	61700843	762	762	762	762	200
344	20241118	143300	61548443	762	762	762	762	0
345	20241118	143200	61548443	762	762	762	762	0
346	20241118	143100	61548443	762	762	762	762	0
347	20241118	143000	61548443	762	762	762	762	0
348	20241118	142900	61548443	762	762	762	762	0
349	20241118	142800	61548443	762	762	762	762	0
350	20241118	142700	61548443	762	762	762	762	0
351	20241118	142600	61548443	762	762	762	762	0
352	20241118	142500	61548443	762	762	762	762	103
353	20241118	142400	61469957	762	762	762	762	0
354	20241118	142300	61469957	762	762	762	762	0
355	20241118	142200	61469957	762	762	762	762	91
356	20241118	142100	61400615	762	762	762	762	0
357	20241118	142000	61400615	762	762	762	762	0
358	20241118	141900	61400615	762	761	762	761	2235
359	20241118	141800	59698625	761	761	761	761	114
360	20241118	141700	59611871	762	762	762	762	0
361	20241118	141600	59611871	762	762	762	762	0
362	20241118	141500	59611871	762	762	762	762	0
363	20241118	141400	59611871	762	762	762	762	0
364	20241118	141300	59611871	762	762	762	762	1
365	20241118	141200	59611109	761	759	761	759	129
366	20241118	141100	59513070	759	759	759	759	2
367	20241118	141000	59511552	759	759	759	759	1
368	20241118	140900	59510793	760	760	760	760	0
369	20241118	140800	59510793	760	760	760	760	0
370	20241118	140700	59510793	760	760	760	760	0
371	20241118	140600	59510793	760	760	760	760	1
372	20241118	140500	59510033	758	758	758	758	0
373	20241118	140400	59510033	758	758	758	758	0
374	20241118	140300	59510033	758	758	758	758	1
375	20241118	140200	59509275	758	760	760	758	3
376	20241118	140100	59506999	759	759	759	759	0
377	20241118	140000	59506999	759	759	759	759	0
378	20241118	135900	59506999	759	759	759	759	0
379	20241118	135800	59506999	759	759	759	759	0
380	20241118	135700	59506999	759	759	759	759	0
381	20241118	135600	59506999	759	759	759	759	0
382	20241118	135500	59506999	759	759	759	759	0
383	20241118	135400	59506999	759	759	759	759	0
384	20241118	135300	59506999	759	758	759	758	4
385	20241118	135200	59503966	758	758	758	758	0
386	20241118	135100	59503966	758	759	759	758	2
387	20241118	135000	59502449	758	758	758	758	1
388	20241118	134900	59501691	758	762	762	758	658
389	20241118	134800	59000299	759	759	759	759	1
390	20241118	134700	58999540	759	759	759	759	5
391	20241118	134600	58995745	759	759	759	759	1
392	20241118	134500	58994986	759	759	759	759	1
393	20241118	134400	58994227	759	759	759	759	0
394	20241118	134300	58994227	759	759	759	759	390
395	20241118	134200	58698217	758	758	758	758	0
396	20241118	134100	58698217	758	759	759	758	475
397	20241118	134000	58337739	759	759	759	759	0
398	20241118	133900	58337739	759	759	759	759	0
399	20241118	133800	58337739	759	759	759	759	0
400	20241118	133700	58337739	759	759	759	759	0
401	20241118	133600	58337739	759	759	759	759	0
402	20241118	133500	58337739	759	759	759	759	0
403	20241118	133400	58337739	759	759	759	759	0
404	20241118	133300	58337739	759	759	759	759	0
405	20241118	133200	58337739	759	759	759	759	1
406	20241118	133100	58336980	764	764	764	764	0
407	20241118	133000	58336980	764	759	764	759	92
408	20241118	132900	58266697	765	765	765	765	0
409	20241118	132800	58266697	765	765	765	765	0
410	20241118	132700	58266697	765	762	765	762	1155
411	20241118	132600	57383861	761	761	761	761	462
412	20241118	132500	57032279	759	759	759	759	0
413	20241118	132400	57032279	759	759	759	759	1
414	20241118	132300	57031520	759	759	759	759	0
415	20241118	132200	57031520	759	759	759	759	0
416	20241118	132100	57031520	759	759	759	759	0
417	20241118	132000	57031520	759	759	759	759	0
418	20241118	131900	57031520	759	759	759	759	1
419	20241118	131800	57030761	759	759	759	759	1
420	20241118	131700	57030002	759	759	759	759	0
421	20241118	131600	57030002	759	759	759	759	1
422	20241118	131500	57029243	759	758	759	758	4655
423	20241118	131400	53499735	757	757	757	757	1240
424	20241118	131300	52561055	756	756	756	756	0
425	20241118	131200	52561055	756	756	756	756	0
426	20241118	131100	52561055	756	756	756	756	0
427	20241118	131000	52561055	756	756	756	756	16
428	20241118	130900	52548959	755	755	755	755	1
429	20241118	130800	52548204	755	755	755	755	1
430	20241118	130700	52547449	755	755	755	755	0
431	20241118	130600	52547449	755	755	755	755	0
432	20241118	130500	52547449	755	755	755	755	0
433	20241118	130400	52547449	755	754	755	754	879
434	20241118	130300	51883805	755	755	755	755	71
435	20241118	130200	51830200	755	755	755	755	0
436	20241118	130100	51830200	755	755	755	755	25
437	20241118	130000	51811325	755	755	755	755	0
438	20241118	125900	51811325	755	755	755	755	0
439	20241118	125800	51811325	755	755	755	755	1000
440	20241118	125700	51056325	755	755	755	755	259
441	20241118	125600	50860780	755	757	757	755	1011
442	20241118	125500	50097453	755	756	756	755	243
443	20241118	125400	49913987	758	758	758	758	200
444	20241118	125300	49762387	758	758	758	758	9
445	20241118	125200	49755565	757	756	757	756	40
446	20241118	125100	49725301	758	758	758	758	0
447	20241118	125000	49725301	758	758	758	758	0
448	20241118	124900	49725301	758	758	758	758	0
449	20241118	124800	49725301	758	758	758	758	0
450	20241118	124700	49725301	758	757	758	757	1040
451	20241118	124600	48937241	756	756	756	756	16
452	20241118	124500	48925145	756	756	756	756	2
453	20241118	124400	48923633	758	758	758	758	100
454	20241118	124300	48847833	759	759	759	759	0
455	20241118	124200	48847833	759	759	759	759	0
456	20241118	124100	48847833	759	759	759	759	0
457	20241118	124000	48847833	759	759	759	759	0
458	20241118	123900	48847833	759	759	759	759	0
459	20241118	123800	48847833	759	759	759	759	92
460	20241118	123700	48778005	760	760	760	760	0
461	20241118	123600	48778005	760	760	760	760	0
462	20241118	123500	48778005	760	756	760	755	1656
463	20241118	123400	47523233	757	757	757	757	0
464	20241118	123300	47523233	757	757	757	757	0
465	20241118	123200	47523233	757	758	758	757	1153
466	20241118	123100	46649490	760	760	760	760	0
467	20241118	123000	46649490	760	760	760	760	0
468	20241118	122900	46649490	760	760	760	760	0
469	20241118	122800	46649490	760	760	760	760	0
470	20241118	122700	46649490	760	760	760	760	0
471	20241118	122600	46649490	760	760	760	760	5
472	20241118	122500	46645690	761	761	761	761	0
473	20241118	122400	46645690	761	761	761	761	0
474	20241118	122300	46645690	761	761	761	761	0
475	20241118	122200	46645690	761	761	761	761	0
476	20241118	122100	46645690	761	761	761	761	1
477	20241118	122000	46644929	759	759	759	759	0
478	20241118	121900	46644929	759	759	759	759	0
479	20241118	121800	46644929	759	759	759	759	0
480	20241118	121700	46644929	759	759	759	759	0
481	20241118	121600	46644929	759	759	759	759	0
482	20241118	121500	46644929	759	759	759	759	0
483	20241118	121400	46644929	759	759	759	759	0
484	20241118	121300	46644929	759	759	759	759	0
485	20241118	121200	46644929	759	759	759	759	0
486	20241118	121100	46644929	759	759	759	759	0
487	20241118	121000	46644929	759	759	759	759	0
488	20241118	120900	46644929	759	759	759	759	0
489	20241118	120800	46644929	759	759	759	759	0
490	20241118	120700	46644929	759	759	759	759	0
491	20241118	120600	46644929	759	759	759	759	1027
492	20241118	120500	45865436	759	759	759	759	41
493	20241118	120400	45834317	760	760	760	760	0
494	20241118	120300	45834317	760	759	760	759	510
495	20241118	120200	45447217	762	762	762	762	0
496	20241118	120100	45447217	762	762	762	762	4
497	20241118	120000	45444169	759	759	759	759	0
498	20241118	115900	45444169	759	759	759	759	0
499	20241118	115800	45444169	759	759	759	759	0
500	20241118	115700	45444169	759	759	759	759	0
501	20241118	115600	45444169	759	759	759	759	0
502	20241118	115500	45444169	759	759	759	759	0
503	20241118	115400	45444169	759	759	759	759	0
504	20241118	115300	45444169	759	759	759	759	11
505	20241118	115200	45435820	762	762	762	762	0
506	20241118	115100	45435820	762	762	762	762	0
507	20241118	115000	45435820	762	762	762	762	0
508	20241118	114900	45435820	762	762	762	762	0
509	20241118	114800	45435820	762	762	762	762	0
510	20241118	114700	45435820	762	762	762	762	0
511	20241118	114600	45435820	762	762	762	762	665
512	20241118	114500	44929090	762	762	762	762	0
513	20241118	114400	44929090	762	762	762	762	0
514	20241118	114300	44929090	762	761	762	761	1156
515	20241118	114200	44048824	761	761	761	761	0
516	20241118	114100	44048824	761	761	761	761	0
517	20241118	114000	44048824	761	761	761	761	0
518	20241118	113900	44048824	761	761	761	761	0
519	20241118	113800	44048824	761	761	761	761	0
520	20241118	113700	44048824	761	761	761	761	0
521	20241118	113600	44048824	761	761	761	761	1
522	20241118	113500	44048063	758	758	758	758	0
523	20241118	113400	44048063	758	758	758	758	0
524	20241118	113300	44048063	758	758	758	758	0
525	20241118	113200	44048063	758	758	758	758	0
526	20241118	113100	44048063	758	758	758	758	199
527	20241118	113000	43897221	759	759	759	759	312
528	20241118	112900	43660413	759	759	759	759	446
529	20241118	112800	43321899	759	761	761	759	1816
530	20241118	112700	41941673	761	761	761	761	0
531	20241118	112600	41941673	761	761	761	761	22
532	20241118	112500	41924931	765	765	765	765	0
533	20241118	112400	41924931	765	765	765	765	0
534	20241118	112300	41924931	765	765	765	765	0
535	20241118	112200	41924931	765	765	765	765	0
536	20241118	112100	41924931	765	765	765	765	0
537	20241118	112000	41924931	765	765	765	765	0
538	20241118	111900	41924931	765	765	765	765	0
539	20241118	111800	41924931	765	765	765	765	0
540	20241118	111700	41924931	765	765	765	765	0
541	20241118	111600	41924931	765	765	765	765	0
542	20241118	111500	41924931	765	765	765	765	0
543	20241118	111400	41924931	765	765	765	765	0
544	20241118	111300	41924931	765	765	765	765	0
545	20241118	111200	41924931	765	765	765	765	0
546	20241118	111100	41924931	765	765	765	765	0
547	20241118	111000	41924931	765	765	765	765	0
548	20241118	110900	41924931	765	759	765	759	4547
549	20241118	110800	38446548	762	762	762	759	173
550	20241118	110700	38315235	759	759	759	759	549
551	20241118	110600	37898544	760	760	760	760	2004
552	20241118	110500	36375504	760	761	761	760	1030
553	20241118	110400	35592481	761	761	761	761	1
554	20241118	110300	35591720	763	763	763	763	0
555	20241118	110200	35591720	763	762	763	762	2
556	20241118	110100	35590195	762	762	762	762	0
557	20241118	110000	35590195	762	762	762	762	0
558	20241118	105900	35590195	762	762	762	762	0
559	20241118	105800	35590195	762	762	762	762	4
560	20241118	105700	35587147	763	767	767	763	3770
561	20241118	105600	32710633	767	767	767	767	0
562	20241118	105500	32710633	767	767	767	767	0
563	20241118	105400	32710633	767	767	767	767	92
564	20241118	105300	32640069	767	767	767	767	0
565	20241118	105200	32640069	767	767	767	767	0
566	20241118	105100	32640069	767	767	767	767	1156
567	20241118	105000	31753417	763	763	763	763	0
568	20241118	104900	31753417	763	763	763	763	0
569	20241118	104800	31753417	763	763	763	763	0
570	20241118	104700	31753417	763	763	763	763	0
571	20241118	104600	31753417	763	763	763	763	0
572	20241118	104500	31753417	763	765	766	763	2009
573	20241118	104400	30214977	765	765	765	765	5
574	20241118	104300	30211152	764	763	764	763	1011
575	20241118	104200	29439472	763	763	763	763	0
576	20241118	104100	29439472	763	763	763	763	949
577	20241118	104000	28715385	763	763	763	763	0
578	20241118	103900	28715385	763	763	763	763	0
579	20241118	103800	28715385	763	758	763	758	6737
580	20241118	103700	23592015	757	758	759	757	1054
581	20241118	103600	22792281	758	757	758	757	107
582	20241118	103500	22711232	757	757	757	757	0
583	20241118	103400	22711232	757	757	757	757	0
584	20241118	103300	22711232	757	757	757	757	58
585	20241118	103200	22667326	757	757	757	757	77
586	20241118	103100	22609037	757	757	758	757	89
587	20241118	103000	22541614	757	757	757	757	72
588	20241118	102900	22487110	759	759	759	759	2
589	20241118	102800	22485592	759	759	759	759	354
590	20241118	102700	22216906	759	759	759	759	2000
591	20241118	102600	20698906	759	759	759	759	732
592	20241118	102500	20143318	759	759	759	759	0
593	20241118	102400	20143318	759	759	759	759	0
594	20241118	102300	20143318	759	759	759	759	0
595	20241118	102200	20143318	759	759	759	759	0
596	20241118	102100	20143318	759	757	759	757	3
597	20241118	102000	20141044	756	757	757	756	20
598	20241118	101900	20125905	757	757	757	757	1
599	20241118	101800	20125148	756	756	756	756	0
600	20241118	101700	20125148	756	756	756	756	0
601	20241118	101600	20125148	756	756	756	756	0
602	20241118	101500	20125148	756	757	757	756	11
603	20241118	101400	20116822	759	759	759	759	0
604	20241118	101300	20116822	759	759	759	759	0
605	20241118	101200	20116822	759	757	759	756	6
606	20241118	101100	20112279	757	757	759	756	23
607	20241118	101000	20094848	756	757	757	756	5
608	20241118	100900	20091066	756	760	760	756	386
609	20241118	100800	19798029	762	762	762	762	0
610	20241118	100700	19798029	762	762	762	762	0
611	20241118	100600	19798029	762	762	762	762	6
612	20241118	100500	19793457	762	762	762	762	0
613	20241118	100400	19793457	762	762	762	762	27
614	20241118	100300	19772883	762	762	762	762	0
615	20241118	100200	19772883	762	762	762	762	93
616	20241118	100100	19702017	760	760	760	760	0
617	20241118	100000	19702017	760	760	760	760	1419
618	20241118	095900	18623577	762	762	762	762	31
619	20241118	095800	18599955	762	762	762	762	50
620	20241118	095700	18561855	762	762	762	762	0
621	20241118	095600	18561855	762	762	762	762	1
622	20241118	095500	18561093	761	760	761	760	222
623	20241118	095400	18392255	759	758	759	758	3021
624	20241118	095300	16102316	759	759	759	759	0
625	20241118	095200	16102316	759	759	759	759	398
626	20241118	095100	15800234	759	759	759	759	0
627	20241118	095000	15800234	759	759	759	759	0
628	20241118	094900	15800234	759	759	759	759	17
629	20241118	094800	15787331	759	759	759	759	15
630	20241118	094700	15775946	759	759	759	759	7
631	20241118	094600	15770633	758	758	759	758	69
632	20241118	094500	15718330	758	758	758	758	119
633	20241118	094400	15628128	759	759	759	759	0
634	20241118	094300	15628128	759	759	759	759	0
635	20241118	094200	15628128	759	759	759	759	0
636	20241118	094100	15628128	759	759	759	759	0
637	20241118	094000	15628128	759	759	759	759	8
638	20241118	093900	15622056	759	759	759	759	50
639	20241118	093800	15584106	759	759	759	759	0
640	20241118	093700	15584106	759	759	759	759	0
641	20241118	093600	15584106	759	759	759	759	6
642	20241118	093500	15579552	760	760	760	760	0
643	20241118	093400	15579552	760	756	760	756	4
644	20241118	093300	15576521	755	755	755	755	13
645	20241118	093200	15566706	755	755	755	755	0
646	20241118	093100	15566706	755	755	755	755	1
647	20241118	093000	15565951	759	759	759	759	44
648	20241118	092900	15532555	755	755	755	755	623
649	20241118	092800	15062190	756	756	756	756	313
650	20241118	092700	14825562	756	758	758	756	674
651	20241118	092600	14314936	755	757	757	755	1519
652	20241118	092500	13167483	757	757	757	757	1
653	20241118	092400	13166726	757	757	757	757	0
654	20241118	092300	13166726	757	757	757	757	56
655	20241118	092200	13124334	765	759	765	759	7387
656	20241118	092100	7494171	759	759	759	759	0
657	20241118	092000	7494171	759	759	759	759	0
658	20241118	091900	7494171	759	759	759	759	1
659	20241118	091800	7493412	753	753	753	753	0
660	20241118	091700	7493412	753	753	753	753	0
661	20241118	091600	7493412	753	753	753	753	100
662	20241118	091500	7418112	753	753	753	753	23
663	20241118	091400	7400793	759	759	759	759	2603
664	20241118	091300	5425116	760	759	760	759	26
665	20241118	091200	5405379	759	759	759	759	0
666	20241118	091100	5405379	759	757	759	757	678
667	20241118	091000	4890799	758	758	758	758	0
668	20241118	090900	4890799	758	751	758	751	32
669	20241118	090800	4866672	751	753	753	751	1048
670	20241118	090700	4078640	753	753	753	753	6
671	20241118	090600	4074122	754	754	754	754	4
672	20241118	090500	4071106	754	756	757	754	17
673	20241118	090400	4058246	756	753	756	753	405
674	20241118	090300	3752074	756	754	756	753	506
675	20241118	090200	3371046	756	757	757	756	915
676	20241118	090100	2678794	760	761	761	760	144
677	20241118	090000	2569332	761	763	763	761	3371