KissMeData/228340/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204000	28254438	1802	1802	1802	1802	531
3	20241118	203900	28254438	1802	1802	1802	1802	0
4	20241118	203800	28254438	1802	1802	1802	1802	0
5	20241118	203700	28254438	1802	1802	1802	1802	0
6	20241118	203600	28254438	1802	1802	1802	1802	0
7	20241118	203500	28254438	1802	1802	1802	1802	0
8	20241118	203400	28254438	1802	1802	1802	1802	0
9	20241118	203300	28254438	1802	1802	1802	1802	0
10	20241118	203200	28254438	1802	1802	1802	1802	0
11	20241118	203100	28254438	1802	1802	1802	1802	0
12	20241118	203000	28254438	1802	1802	1802	1802	0
13	20241118	202900	28254438	1802	1802	1802	1802	0
14	20241118	202800	28254438	1802	1802	1802	1802	0
15	20241118	202700	28254438	1802	1802	1802	1802	0
16	20241118	202600	28254438	1802	1802	1802	1802	0
17	20241118	202500	28254438	1802	1802	1802	1802	0
18	20241118	202400	28254438	1802	1802	1802	1802	0
19	20241118	202300	28254438	1802	1802	1802	1802	0
20	20241118	202200	28254438	1802	1802	1802	1802	0
21	20241118	202100	28254438	1802	1802	1802	1802	0
22	20241118	202000	28254438	1802	1802	1802	1802	0
23	20241118	201900	28254438	1802	1802	1802	1802	0
24	20241118	201800	28254438	1802	1802	1802	1802	0
25	20241118	201700	28254438	1802	1802	1802	1802	0
26	20241118	201600	28254438	1802	1802	1802	1802	0
27	20241118	201500	28254438	1802	1802	1802	1802	0
28	20241118	201400	28254438	1802	1802	1802	1802	0
29	20241118	201300	28254438	1802	1802	1802	1802	0
30	20241118	201200	28254438	1802	1802	1802	1802	0
31	20241118	201100	28254438	1802	1802	1802	1802	0
32	20241118	201000	28254438	1802	1802	1802	1802	531
33	20241118	200900	28254438	1802	1802	1802	1802	0
34	20241118	200800	28254438	1802	1802	1802	1802	0
35	20241118	200700	28254438	1802	1802	1802	1802	0
36	20241118	200600	28254438	1802	1802	1802	1802	0
37	20241118	200500	28254438	1802	1802	1802	1802	0
38	20241118	200400	28254438	1802	1802	1802	1802	0
39	20241118	200300	28254438	1802	1802	1802	1802	0
40	20241118	200200	28254438	1802	1802	1802	1802	0
41	20241118	200100	28254438	1802	1802	1802	1802	0
42	20241118	200000	28254438	1802	1802	1802	1802	0
43	20241118	195900	28254438	1802	1802	1802	1802	0
44	20241118	195800	28254438	1802	1802	1802	1802	0
45	20241118	195700	28254438	1802	1802	1802	1802	0
46	20241118	195600	28254438	1802	1802	1802	1802	0
47	20241118	195500	28254438	1802	1802	1802	1802	0
48	20241118	195400	28254438	1802	1802	1802	1802	0
49	20241118	195300	28254438	1802	1802	1802	1802	0
50	20241118	195200	28254438	1802	1802	1802	1802	0
51	20241118	195100	28254438	1802	1802	1802	1802	0
52	20241118	195000	28254438	1802	1802	1802	1802	0
53	20241118	194900	28254438	1802	1802	1802	1802	0
54	20241118	194800	28254438	1802	1802	1802	1802	0
55	20241118	194700	28254438	1802	1802	1802	1802	0
56	20241118	194600	28254438	1802	1802	1802	1802	0
57	20241118	194500	28254438	1802	1802	1802	1802	0
58	20241118	194400	28254438	1802	1802	1802	1802	0
59	20241118	194300	28254438	1802	1802	1802	1802	0
60	20241118	194200	28254438	1802	1802	1802	1802	0
61	20241118	194100	28254438	1802	1802	1802	1802	0
62	20241118	194000	28254438	1802	1802	1802	1802	531
63	20241118	193900	28254438	1802	1802	1802	1802	0
64	20241118	193800	28254438	1802	1802	1802	1802	0
65	20241118	193700	28254438	1802	1802	1802	1802	0
66	20241118	193600	28254438	1802	1802	1802	1802	0
67	20241118	193500	28254438	1802	1802	1802	1802	0
68	20241118	193400	28254438	1802	1802	1802	1802	0
69	20241118	193300	28254438	1802	1802	1802	1802	0
70	20241118	193200	28254438	1802	1802	1802	1802	0
71	20241118	193100	28254438	1802	1802	1802	1802	0
72	20241118	193000	28254438	1802	1802	1802	1802	0
73	20241118	192900	28254438	1802	1802	1802	1802	0
74	20241118	192800	28254438	1802	1802	1802	1802	0
75	20241118	192700	28254438	1802	1802	1802	1802	0
76	20241118	192600	28254438	1802	1802	1802	1802	0
77	20241118	192500	28254438	1802	1802	1802	1802	0
78	20241118	192400	28254438	1802	1802	1802	1802	0
79	20241118	192300	28254438	1802	1802	1802	1802	0
80	20241118	192200	28254438	1802	1802	1802	1802	0
81	20241118	192100	28254438	1802	1802	1802	1802	0
82	20241118	192000	28254438	1802	1802	1802	1802	0
83	20241118	191900	28254438	1802	1802	1802	1802	0
84	20241118	191800	28254438	1802	1802	1802	1802	0
85	20241118	191700	28254438	1802	1802	1802	1802	0
86	20241118	191600	28254438	1802	1802	1802	1802	0
87	20241118	191500	28254438	1802	1802	1802	1802	0
88	20241118	191400	28254438	1802	1802	1802	1802	0
89	20241118	191300	28254438	1802	1802	1802	1802	0
90	20241118	191200	28254438	1802	1802	1802	1802	0
91	20241118	191100	28254438	1802	1802	1802	1802	0
92	20241118	191000	28254438	1802	1802	1802	1802	531
93	20241118	190900	28254438	1802	1802	1802	1802	0
94	20241118	190800	28254438	1802	1802	1802	1802	0
95	20241118	190700	28254438	1802	1802	1802	1802	0
96	20241118	190600	28254438	1802	1802	1802	1802	0
97	20241118	190500	28254438	1802	1802	1802	1802	0
98	20241118	190400	28254438	1802	1802	1802	1802	0
99	20241118	190300	28254438	1802	1802	1802	1802	0
100	20241118	190200	28254438	1802	1802	1802	1802	0
101	20241118	190100	28254438	1802	1802	1802	1802	0
102	20241118	190000	28254438	1802	1802	1802	1802	0
103	20241118	185900	28254438	1802	1802	1802	1802	0
104	20241118	185800	28254438	1802	1802	1802	1802	0
105	20241118	185700	28254438	1802	1802	1802	1802	0
106	20241118	185600	28254438	1802	1802	1802	1802	0
107	20241118	185500	28254438	1802	1802	1802	1802	0
108	20241118	185400	28254438	1802	1802	1802	1802	0
109	20241118	185300	28254438	1802	1802	1802	1802	0
110	20241118	185200	28254438	1802	1802	1802	1802	0
111	20241118	185100	28254438	1802	1802	1802	1802	0
112	20241118	185000	28254438	1802	1802	1802	1802	0
113	20241118	184900	28254438	1802	1802	1802	1802	0
114	20241118	184800	28254438	1802	1802	1802	1802	0
115	20241118	184700	28254438	1802	1802	1802	1802	0
116	20241118	184600	28254438	1802	1802	1802	1802	0
117	20241118	184500	28254438	1802	1802	1802	1802	0
118	20241118	184400	28254438	1802	1802	1802	1802	0
119	20241118	184300	28254438	1802	1802	1802	1802	0
120	20241118	184200	28254438	1802	1802	1802	1802	0
121	20241118	184100	28254438	1802	1802	1802	1802	0
122	20241118	184000	28254438	1802	1802	1802	1802	531
123	20241118	183900	28254438	1802	1802	1802	1802	0
124	20241118	183800	28254438	1802	1802	1802	1802	0
125	20241118	183700	28254438	1802	1802	1802	1802	0
126	20241118	183600	28254438	1802	1802	1802	1802	0
127	20241118	183500	28254438	1802	1802	1802	1802	0
128	20241118	183400	28254438	1802	1802	1802	1802	0
129	20241118	183300	28254438	1802	1802	1802	1802	0
130	20241118	183200	28254438	1802	1802	1802	1802	0
131	20241118	183100	28254438	1802	1802	1802	1802	0
132	20241118	183000	28254438	1802	1802	1802	1802	0
133	20241118	182900	28254438	1802	1802	1802	1802	0
134	20241118	182800	28254438	1802	1802	1802	1802	0
135	20241118	182700	28254438	1802	1802	1802	1802	0
136	20241118	182600	28254438	1802	1802	1802	1802	0
137	20241118	182500	28254438	1802	1802	1802	1802	0
138	20241118	182400	28254438	1802	1802	1802	1802	0
139	20241118	182300	28254438	1802	1802	1802	1802	0
140	20241118	182200	28254438	1802	1802	1802	1802	0
141	20241118	182100	28254438	1802	1802	1802	1802	0
142	20241118	182000	28254438	1802	1802	1802	1802	0
143	20241118	181900	28254438	1802	1802	1802	1802	0
144	20241118	181800	28254438	1802	1802	1802	1802	0
145	20241118	181700	28254438	1802	1802	1802	1802	0
146	20241118	181600	28254438	1802	1802	1802	1802	0
147	20241118	181500	28254438	1802	1802	1802	1802	0
148	20241118	181400	28254438	1802	1802	1802	1802	0
149	20241118	181300	28254438	1802	1802	1802	1802	0
150	20241118	181200	28254438	1802	1802	1802	1802	0
151	20241118	181100	28254438	1802	1802	1802	1802	0
152	20241118	181000	28254438	1802	1802	1802	1802	531
153	20241118	180900	28254438	1802	1802	1802	1802	0
154	20241118	180800	28254438	1802	1802	1802	1802	0
155	20241118	180700	28254438	1802	1802	1802	1802	0
156	20241118	180600	28254438	1802	1802	1802	1802	0
157	20241118	180500	28254438	1802	1802	1802	1802	0
158	20241118	180400	28254438	1802	1802	1802	1802	0
159	20241118	180300	28254438	1802	1802	1802	1802	0
160	20241118	180200	28254438	1802	1802	1802	1802	0
161	20241118	180100	28254438	1802	1802	1802	1802	0
162	20241118	180000	28254438	1802	1802	1802	1802	0
163	20241118	175900	28254438	1802	1802	1802	1802	0
164	20241118	175800	28254438	1802	1802	1802	1802	0
165	20241118	175700	28254438	1802	1802	1802	1802	0
166	20241118	175600	28254438	1802	1802	1802	1802	0
167	20241118	175500	28254438	1802	1802	1802	1802	0
168	20241118	175400	28254438	1802	1802	1802	1802	0
169	20241118	175300	28254438	1802	1802	1802	1802	0
170	20241118	175200	28254438	1802	1802	1802	1802	0
171	20241118	175100	28254438	1802	1802	1802	1802	0
172	20241118	175000	28254438	1802	1802	1802	1802	0
173	20241118	174900	28254438	1802	1802	1802	1802	0
174	20241118	174800	28254438	1802	1802	1802	1802	0
175	20241118	174700	28254438	1802	1802	1802	1802	0
176	20241118	174600	28254438	1802	1802	1802	1802	0
177	20241118	174500	28254438	1802	1802	1802	1802	0
178	20241118	174400	28254438	1802	1802	1802	1802	0
179	20241118	174300	28254438	1802	1802	1802	1802	0
180	20241118	174200	28254438	1802	1802	1802	1802	0
181	20241118	174100	28254438	1802	1802	1802	1802	0
182	20241118	174000	28254438	1802	1802	1802	1802	531
183	20241118	173900	28254438	1802	1802	1802	1802	0
184	20241118	173800	28254438	1802	1802	1802	1802	0
185	20241118	173700	28254438	1802	1802	1802	1802	0
186	20241118	173600	28254438	1802	1802	1802	1802	0
187	20241118	173500	28254438	1802	1802	1802	1802	0
188	20241118	173400	28254438	1802	1802	1802	1802	0
189	20241118	173300	28254438	1802	1802	1802	1802	0
190	20241118	173200	28254438	1802	1802	1802	1802	0
191	20241118	173100	28254438	1802	1802	1802	1802	0
192	20241118	173000	28254438	1802	1802	1802	1802	0
193	20241118	172900	28254438	1802	1802	1802	1802	0
194	20241118	172800	28254438	1802	1802	1802	1802	0
195	20241118	172700	28254438	1802	1802	1802	1802	0
196	20241118	172600	28254438	1802	1802	1802	1802	0
197	20241118	172500	28254438	1802	1802	1802	1802	0
198	20241118	172400	28254438	1802	1802	1802	1802	0
199	20241118	172300	28254438	1802	1802	1802	1802	0
200	20241118	172200	28254438	1802	1802	1802	1802	0
201	20241118	172100	28254438	1802	1802	1802	1802	0
202	20241118	172000	28254438	1802	1802	1802	1802	0
203	20241118	171900	28254438	1802	1802	1802	1802	0
204	20241118	171800	28254438	1802	1802	1802	1802	0
205	20241118	171700	28254438	1802	1802	1802	1802	0
206	20241118	171600	28254438	1802	1802	1802	1802	0
207	20241118	171500	28254438	1802	1802	1802	1802	0
208	20241118	171400	28254438	1802	1802	1802	1802	0
209	20241118	171300	28254438	1802	1802	1802	1802	0
210	20241118	171200	28254438	1802	1802	1802	1802	0
211	20241118	171100	28254438	1802	1802	1802	1802	0
212	20241118	171000	28254438	1802	1802	1802	1802	531
213	20241118	170900	28254438	1802	1802	1802	1802	0
214	20241118	170800	28254438	1802	1802	1802	1802	0
215	20241118	170700	28254438	1802	1802	1802	1802	0
216	20241118	170600	28254438	1802	1802	1802	1802	0
217	20241118	170500	28254438	1802	1802	1802	1802	0
218	20241118	170400	28254438	1802	1802	1802	1802	0
219	20241118	170300	28254438	1802	1802	1802	1802	0
220	20241118	170200	28254438	1802	1802	1802	1802	0
221	20241118	170100	28254438	1802	1802	1802	1802	0
222	20241118	170000	28254438	1802	1802	1802	1802	0
223	20241118	165900	28254438	1802	1802	1802	1802	0
224	20241118	165800	28254438	1802	1802	1802	1802	0
225	20241118	165700	28254438	1802	1802	1802	1802	0
226	20241118	165600	28254438	1802	1802	1802	1802	0
227	20241118	165500	28254438	1802	1802	1802	1802	0
228	20241118	165400	28254438	1802	1802	1802	1802	0
229	20241118	165300	28254438	1802	1802	1802	1802	0
230	20241118	165200	28254438	1802	1802	1802	1802	0
231	20241118	165100	28254438	1802	1802	1802	1802	0
232	20241118	165000	28254438	1802	1802	1802	1802	0
233	20241118	164900	28254438	1802	1802	1802	1802	0
234	20241118	164800	28254438	1802	1802	1802	1802	0
235	20241118	164700	28254438	1802	1802	1802	1802	0
236	20241118	164600	28254438	1802	1802	1802	1802	0
237	20241118	164500	28254438	1802	1802	1802	1802	0
238	20241118	164400	28254438	1802	1802	1802	1802	0
239	20241118	164300	28254438	1802	1802	1802	1802	0
240	20241118	164200	28254438	1802	1802	1802	1802	0
241	20241118	164100	28254438	1802	1802	1802	1802	0
242	20241118	164000	28254438	1802	1802	1802	1802	531
243	20241118	163900	28254438	1802	1802	1802	1802	0
244	20241118	163800	28254438	1802	1802	1802	1802	0
245	20241118	163700	28254438	1802	1802	1802	1802	0
246	20241118	163600	28254438	1802	1802	1802	1802	0
247	20241118	163500	28254438	1802	1802	1802	1802	0
248	20241118	163400	28254438	1802	1802	1802	1802	0
249	20241118	163300	28254438	1802	1802	1802	1802	0
250	20241118	163200	28254438	1802	1802	1802	1802	0
251	20241118	163100	28254438	1802	1802	1802	1802	0
252	20241118	163000	28254438	1802	1802	1802	1802	0
253	20241118	162900	28254438	1802	1802	1802	1802	0
254	20241118	162800	28254438	1802	1802	1802	1802	0
255	20241118	162700	28254438	1802	1802	1802	1802	0
256	20241118	162600	28254438	1802	1802	1802	1802	0
257	20241118	162500	28254438	1802	1802	1802	1802	0
258	20241118	162400	28254438	1802	1802	1802	1802	0
259	20241118	162300	28254438	1802	1802	1802	1802	0
260	20241118	162200	28254438	1802	1802	1802	1802	0
261	20241118	162100	28254438	1802	1802	1802	1802	0
262	20241118	162000	28254438	1802	1802	1802	1802	0
263	20241118	161900	28254438	1802	1802	1802	1802	0
264	20241118	161800	28254438	1802	1802	1802	1802	0
265	20241118	161700	28254438	1802	1802	1802	1802	0
266	20241118	161600	28254438	1802	1802	1802	1802	0
267	20241118	161500	28254438	1802	1802	1802	1802	0
268	20241118	161400	28254438	1802	1802	1802	1802	0
269	20241118	161300	28254438	1802	1802	1802	1802	0
270	20241118	161200	28254438	1802	1802	1802	1802	0
271	20241118	161100	28254438	1802	1802	1802	1802	0
272	20241118	161000	28254438	1802	1802	1802	1802	531
273	20241118	160900	28254438	1802	1802	1802	1802	0
274	20241118	160800	28254438	1802	1802	1802	1802	0
275	20241118	160700	28254438	1802	1802	1802	1802	0
276	20241118	160600	28254438	1802	1802	1802	1802	0
277	20241118	160500	28254438	1802	1802	1802	1802	0
278	20241118	160400	28254438	1802	1802	1802	1802	0
279	20241118	160300	28254438	1802	1802	1802	1802	0
280	20241118	160200	28254438	1802	1802	1802	1802	0
281	20241118	160100	28254438	1802	1802	1802	1802	0
282	20241118	160000	28254438	1802	1802	1802	1802	0
283	20241118	155900	28254438	1802	1802	1802	1802	0
284	20241118	155800	28254438	1802	1802	1802	1802	0
285	20241118	155700	28254438	1802	1802	1802	1802	0
286	20241118	155600	28254438	1802	1802	1802	1802	0
287	20241118	155500	28254438	1802	1802	1802	1802	0
288	20241118	155400	28254438	1802	1802	1802	1802	0
289	20241118	155300	28254438	1802	1802	1802	1802	0
290	20241118	155200	28254438	1802	1802	1802	1802	0
291	20241118	155100	28254438	1802	1802	1802	1802	0
292	20241118	155000	28254438	1802	1802	1802	1802	0
293	20241118	154900	28254438	1802	1802	1802	1802	0
294	20241118	154800	28254438	1802	1802	1802	1802	0
295	20241118	154700	28254438	1802	1802	1802	1802	0
296	20241118	154600	28254438	1802	1802	1802	1802	0
297	20241118	154500	28254438	1802	1802	1802	1802	0
298	20241118	154400	28254438	1802	1802	1802	1802	0
299	20241118	154300	28254438	1802	1802	1802	1802	0
300	20241118	154200	28254438	1802	1802	1802	1802	0
301	20241118	154100	28254438	1802	1802	1802	1802	0
302	20241118	154000	28254438	1802	1802	1802	1802	531
303	20241118	153900	28254438	1802	1802	1802	1802	0
304	20241118	153800	28254438	1802	1802	1802	1802	0
305	20241118	153700	28254438	1802	1802	1802	1802	0
306	20241118	153600	28254438	1802	1802	1802	1802	0
307	20241118	153500	28254438	1802	1802	1802	1802	0
308	20241118	153400	28254438	1802	1802	1802	1802	0
309	20241118	153300	28254438	1802	1802	1802	1802	0
310	20241118	153200	28254438	1802	1802	1802	1802	0
311	20241118	153100	28254438	1802	1802	1802	1802	0
312	20241118	153000	28254438	1802	1802	1802	1802	531
313	20241118	152900	27297576	1829	1829	1829	1829	0
314	20241118	152800	27297576	1829	1829	1829	1829	0
315	20241118	152700	27297576	1829	1829	1829	1829	0
316	20241118	152600	27297576	1829	1829	1829	1829	0
317	20241118	152500	27297576	1829	1829	1829	1829	0
318	20241118	152400	27297576	1829	1829	1829	1829	0
319	20241118	152300	27297576	1829	1829	1829	1829	0
320	20241118	152200	27297576	1829	1829	1829	1829	0
321	20241118	152100	27297576	1829	1829	1829	1829	0
322	20241118	152000	27297576	1829	1829	1829	1829	0
323	20241118	151900	27297576	1829	1829	1829	1829	0
324	20241118	151800	27297576	1829	1835	1835	1829	24
325	20241118	151700	27253560	1829	1829	1829	1829	6
326	20241118	151600	27242586	1835	1832	1835	1832	15
327	20241118	151500	27215068	1829	1829	1829	1829	10
328	20241118	151400	27196778	1829	1824	1829	1824	10
329	20241118	151300	27178533	1824	1824	1824	1824	0
330	20241118	151200	27178533	1824	1824	1824	1824	0
331	20241118	151100	27178533	1824	1824	1824	1824	0
332	20241118	151000	27178533	1824	1824	1824	1824	23
333	20241118	150900	27136581	1824	1824	1824	1824	69
334	20241118	150800	27010725	1829	1829	1829	1829	0
335	20241118	150700	27010725	1829	1829	1829	1829	0
336	20241118	150600	27010725	1829	1829	1829	1829	0
337	20241118	150500	27010725	1829	1829	1829	1829	0
338	20241118	150400	27010725	1829	1810	1829	1810	212
339	20241118	150300	26626724	1810	1814	1814	1809	304
340	20241118	150200	26076397	1829	1829	1829	1829	0
341	20241118	150100	26076397	1829	1829	1829	1829	0
342	20241118	150000	26076397	1829	1829	1829	1829	0
343	20241118	145900	26076397	1829	1829	1829	1829	0
344	20241118	145800	26076397	1829	1829	1829	1829	0
345	20241118	145700	26076397	1829	1829	1829	1829	0
346	20241118	145600	26076397	1829	1829	1829	1829	0
347	20241118	145500	26076397	1829	1829	1829	1829	0
348	20241118	145400	26076397	1829	1810	1829	1810	1205
349	20241118	145300	23895214	1829	1829	1829	1829	0
350	20241118	145200	23895214	1829	1829	1829	1829	0
351	20241118	145100	23895214	1829	1829	1829	1829	0
352	20241118	145000	23895214	1829	1829	1829	1829	0
353	20241118	144900	23895214	1829	1829	1829	1829	0
354	20241118	144800	23895214	1829	1829	1829	1829	0
355	20241118	144700	23895214	1829	1829	1829	1829	0
356	20241118	144600	23895214	1829	1829	1829	1810	1808
357	20241118	144500	20622582	1810	1810	1810	1810	0
358	20241118	144400	20622582	1810	1819	1819	1810	800
359	20241118	144300	19172701	1835	1835	1835	1835	0
360	20241118	144200	19172701	1835	1835	1835	1835	0
361	20241118	144100	19172701	1835	1835	1835	1835	0
362	20241118	144000	19172701	1835	1820	1835	1820	5
363	20241118	143900	19163571	1820	1820	1820	1820	0
364	20241118	143800	19163571	1820	1820	1820	1820	553
365	20241118	143700	18157111	1820	1820	1820	1820	0
366	20241118	143600	18157111	1820	1820	1820	1820	20
367	20241118	143500	18120711	1820	1823	1823	1820	427
368	20241118	143400	17343225	1835	1835	1835	1835	0
369	20241118	143300	17343225	1835	1835	1835	1835	0
370	20241118	143200	17343225	1835	1835	1835	1835	0
371	20241118	143100	17343225	1835	1835	1835	1835	0
372	20241118	143000	17343225	1835	1835	1835	1835	0
373	20241118	142900	17343225	1835	1835	1835	1835	0
374	20241118	142800	17343225	1835	1835	1835	1835	0
375	20241118	142700	17343225	1835	1835	1835	1835	0
376	20241118	142600	17343225	1835	1835	1835	1835	0
377	20241118	142500	17343225	1835	1835	1835	1835	0
378	20241118	142400	17343225	1835	1835	1835	1835	0
379	20241118	142300	17343225	1835	1835	1835	1835	0
380	20241118	142200	17343225	1835	1835	1835	1835	0
381	20241118	142100	17343225	1835	1835	1835	1835	0
382	20241118	142000	17343225	1835	1835	1835	1835	0
383	20241118	141900	17343225	1835	1835	1835	1835	0
384	20241118	141800	17343225	1835	1835	1835	1835	0
385	20241118	141700	17343225	1835	1835	1835	1835	0
386	20241118	141600	17343225	1835	1835	1835	1835	0
387	20241118	141500	17343225	1835	1835	1835	1835	0
388	20241118	141400	17343225	1835	1835	1835	1835	0
389	20241118	141300	17343225	1835	1835	1835	1835	0
390	20241118	141200	17343225	1835	1835	1835	1835	0
391	20241118	141100	17343225	1835	1835	1835	1835	0
392	20241118	141000	17343225	1835	1835	1835	1835	0
393	20241118	140900	17343225	1835	1835	1835	1835	0
394	20241118	140800	17343225	1835	1835	1835	1835	0
395	20241118	140700	17343225	1835	1835	1835	1835	0
396	20241118	140600	17343225	1835	1835	1835	1835	0
397	20241118	140500	17343225	1835	1835	1835	1835	0
398	20241118	140400	17343225	1835	1835	1835	1835	0
399	20241118	140300	17343225	1835	1835	1835	1835	0
400	20241118	140200	17343225	1835	1835	1835	1835	0
401	20241118	140100	17343225	1835	1835	1835	1835	0
402	20241118	140000	17343225	1835	1835	1835	1835	0
403	20241118	135900	17343225	1835	1835	1835	1835	0
404	20241118	135800	17343225	1835	1834	1835	1834	109
405	20241118	135700	17143306	1834	1834	1834	1834	0
406	20241118	135600	17143306	1834	1834	1834	1834	0
407	20241118	135500	17143306	1834	1834	1834	1834	0
408	20241118	135400	17143306	1834	1834	1834	1834	0
409	20241118	135300	17143306	1834	1834	1834	1834	0
410	20241118	135200	17143306	1834	1834	1834	1834	0
411	20241118	135100	17143306	1834	1834	1834	1834	0
412	20241118	135000	17143306	1834	1834	1834	1834	0
413	20241118	134900	17143306	1834	1834	1834	1834	0
414	20241118	134800	17143306	1834	1834	1834	1834	0
415	20241118	134700	17143306	1834	1834	1834	1834	0
416	20241118	134600	17143306	1834	1834	1834	1834	0
417	20241118	134500	17143306	1834	1834	1834	1834	0
418	20241118	134400	17143306	1834	1834	1834	1834	0
419	20241118	134300	17143306	1834	1834	1834	1834	0
420	20241118	134200	17143306	1834	1834	1834	1834	0
421	20241118	134100	17143306	1834	1834	1834	1834	443
422	20241118	134000	16330844	1834	1834	1834	1834	0
423	20241118	133900	16330844	1834	1834	1834	1834	0
424	20241118	133800	16330844	1834	1834	1834	1834	0
425	20241118	133700	16330844	1834	1834	1834	1834	0
426	20241118	133600	16330844	1834	1834	1834	1834	0
427	20241118	133500	16330844	1834	1834	1834	1834	0
428	20241118	133400	16330844	1834	1834	1834	1834	20
429	20241118	133300	16294164	1835	1835	1835	1835	10
430	20241118	133200	16275814	1825	1825	1825	1825	0
431	20241118	133100	16275814	1825	1825	1825	1825	0
432	20241118	133000	16275814	1825	1825	1825	1825	0
433	20241118	132900	16275814	1825	1825	1825	1825	0
434	20241118	132800	16275814	1825	1825	1825	1825	0
435	20241118	132700	16275814	1825	1825	1825	1825	1
436	20241118	132600	16273989	1825	1825	1825	1825	0
437	20241118	132500	16273989	1825	1825	1825	1825	0
438	20241118	132400	16273989	1825	1825	1825	1825	0
439	20241118	132300	16273989	1825	1825	1825	1825	0
440	20241118	132200	16273989	1825	1825	1825	1825	0
441	20241118	132100	16273989	1825	1825	1825	1825	0
442	20241118	132000	16273989	1825	1825	1825	1825	0
443	20241118	131900	16273989	1825	1825	1825	1825	0
444	20241118	131800	16273989	1825	1825	1825	1825	500
445	20241118	131700	15361489	1822	1822	1822	1822	0
446	20241118	131600	15361489	1822	1822	1822	1822	0
447	20241118	131500	15361489	1822	1822	1822	1822	0
448	20241118	131400	15361489	1822	1823	1823	1822	419
449	20241118	131300	14598061	1830	1830	1830	1830	0
450	20241118	131200	14598061	1830	1830	1830	1830	0
451	20241118	131100	14598061	1830	1830	1830	1830	0
452	20241118	131000	14598061	1830	1830	1830	1830	0
453	20241118	130900	14598061	1830	1830	1830	1830	0
454	20241118	130800	14598061	1830	1830	1830	1830	0
455	20241118	130700	14598061	1830	1830	1830	1830	0
456	20241118	130600	14598061	1830	1830	1830	1830	0
457	20241118	130500	14598061	1830	1830	1830	1830	0
458	20241118	130400	14598061	1830	1830	1830	1830	0
459	20241118	130300	14598061	1830	1830	1830	1830	0
460	20241118	130200	14598061	1830	1830	1830	1830	0
461	20241118	130100	14598061	1830	1830	1830	1830	0
462	20241118	130000	14598061	1830	1830	1830	1830	0
463	20241118	125900	14598061	1830	1830	1830	1830	0
464	20241118	125800	14598061	1830	1830	1830	1830	0
465	20241118	125700	14598061	1830	1830	1830	1830	0
466	20241118	125600	14598061	1830	1830	1830	1830	0
467	20241118	125500	14598061	1830	1830	1830	1830	0
468	20241118	125400	14598061	1830	1830	1830	1830	0
469	20241118	125300	14598061	1830	1830	1830	1830	0
470	20241118	125200	14598061	1830	1830	1830	1830	0
471	20241118	125100	14598061	1830	1830	1830	1830	0
472	20241118	125000	14598061	1830	1830	1830	1830	0
473	20241118	124900	14598061	1830	1830	1830	1830	0
474	20241118	124800	14598061	1830	1830	1830	1830	0
475	20241118	124700	14598061	1830	1830	1830	1830	0
476	20241118	124600	14598061	1830	1830	1830	1830	0
477	20241118	124500	14598061	1830	1830	1830	1830	0
478	20241118	124400	14598061	1830	1830	1830	1830	0
479	20241118	124300	14598061	1830	1830	1830	1830	297
480	20241118	124200	14054551	1830	1830	1830	1830	3
481	20241118	124100	14049061	1830	1830	1830	1830	0
482	20241118	124000	14049061	1830	1830	1830	1830	0
483	20241118	123900	14049061	1830	1830	1830	1830	0
484	20241118	123800	14049061	1830	1830	1830	1830	0
485	20241118	123700	14049061	1830	1830	1830	1830	0
486	20241118	123600	14049061	1830	1830	1830	1830	0
487	20241118	123500	14049061	1830	1830	1830	1830	0
488	20241118	123400	14049061	1830	1830	1830	1830	0
489	20241118	123300	14049061	1830	1830	1830	1830	0
490	20241118	123200	14049061	1830	1830	1830	1830	0
491	20241118	123100	14049061	1830	1830	1830	1830	0
492	20241118	123000	14049061	1830	1830	1830	1830	0
493	20241118	122900	14049061	1830	1830	1830	1830	0
494	20241118	122800	14049061	1830	1830	1830	1830	13
495	20241118	122700	14025271	1830	1830	1830	1830	0
496	20241118	122600	14025271	1830	1830	1830	1830	0
497	20241118	122500	14025271	1830	1830	1830	1830	1
498	20241118	122400	14023441	1830	1830	1830	1830	0
499	20241118	122300	14023441	1830	1830	1830	1830	0
500	20241118	122200	14023441	1830	1830	1830	1830	66
501	20241118	122100	13902661	1830	1830	1830	1830	0
502	20241118	122000	13902661	1830	1830	1830	1830	0
503	20241118	121900	13902661	1830	1830	1830	1830	0
504	20241118	121800	13902661	1830	1830	1830	1830	0
505	20241118	121700	13902661	1830	1830	1830	1830	0
506	20241118	121600	13902661	1830	1830	1830	1830	0
507	20241118	121500	13902661	1830	1830	1830	1830	0
508	20241118	121400	13902661	1830	1830	1830	1830	0
509	20241118	121300	13902661	1830	1830	1830	1830	0
510	20241118	121200	13902661	1830	1830	1830	1830	0
511	20241118	121100	13902661	1830	1830	1830	1830	0
512	20241118	121000	13902661	1830	1830	1830	1830	0
513	20241118	120900	13902661	1830	1830	1830	1830	0
514	20241118	120800	13902661	1830	1830	1830	1830	0
515	20241118	120700	13902661	1830	1830	1830	1830	0
516	20241118	120600	13902661	1830	1830	1830	1830	0
517	20241118	120500	13902661	1830	1830	1830	1830	0
518	20241118	120400	13902661	1830	1830	1830	1830	10
519	20241118	120300	13884361	1821	1821	1821	1821	0
520	20241118	120200	13884361	1821	1821	1821	1821	0
521	20241118	120100	13884361	1821	1821	1821	1821	0
522	20241118	120000	13884361	1821	1821	1821	1821	0
523	20241118	115900	13884361	1821	1821	1821	1821	0
524	20241118	115800	13884361	1821	1821	1821	1821	0
525	20241118	115700	13884361	1821	1821	1821	1821	0
526	20241118	115600	13884361	1821	1821	1821	1821	0
527	20241118	115500	13884361	1821	1821	1821	1821	0
528	20241118	115400	13884361	1821	1821	1821	1821	0
529	20241118	115300	13884361	1821	1821	1821	1821	0
530	20241118	115200	13884361	1821	1821	1821	1821	4
531	20241118	115100	13877077	1830	1830	1830	1830	0
532	20241118	115000	13877077	1830	1830	1830	1830	0
533	20241118	114900	13877077	1830	1830	1830	1830	0
534	20241118	114800	13877077	1830	1830	1830	1830	0
535	20241118	114700	13877077	1830	1830	1830	1830	0
536	20241118	114600	13877077	1830	1830	1830	1830	6
537	20241118	114500	13866097	1835	1835	1835	1835	0
538	20241118	114400	13866097	1835	1835	1835	1835	0
539	20241118	114300	13866097	1835	1835	1835	1835	0
540	20241118	114200	13866097	1835	1835	1835	1835	0
541	20241118	114100	13866097	1835	1835	1835	1835	0
542	20241118	114000	13866097	1835	1835	1835	1835	0
543	20241118	113900	13866097	1835	1835	1835	1835	0
544	20241118	113800	13866097	1835	1835	1835	1835	0
545	20241118	113700	13866097	1835	1835	1835	1835	0
546	20241118	113600	13866097	1835	1835	1835	1835	0
547	20241118	113500	13866097	1835	1835	1835	1835	0
548	20241118	113400	13866097	1835	1835	1835	1835	0
549	20241118	113300	13866097	1835	1835	1835	1835	0
550	20241118	113200	13866097	1835	1835	1835	1835	0
551	20241118	113100	13866097	1835	1835	1835	1835	0
552	20241118	113000	13866097	1835	1835	1835	1835	0
553	20241118	112900	13866097	1835	1835	1835	1835	0
554	20241118	112800	13866097	1835	1835	1835	1835	0
555	20241118	112700	13866097	1835	1835	1835	1835	0
556	20241118	112600	13866097	1835	1835	1835	1835	0
557	20241118	112500	13866097	1835	1835	1835	1835	0
558	20241118	112400	13866097	1835	1835	1835	1835	0
559	20241118	112300	13866097	1835	1835	1835	1835	0
560	20241118	112200	13866097	1835	1835	1835	1835	0
561	20241118	112100	13866097	1835	1835	1835	1835	0
562	20241118	112000	13866097	1835	1835	1835	1835	0
563	20241118	111900	13866097	1835	1835	1835	1835	0
564	20241118	111800	13866097	1835	1835	1835	1835	0
565	20241118	111700	13866097	1835	1835	1835	1835	20
566	20241118	111600	13829397	1835	1835	1835	1835	0
567	20241118	111500	13829397	1835	1835	1835	1835	0
568	20241118	111400	13829397	1835	1835	1835	1835	0
569	20241118	111300	13829397	1835	1835	1835	1835	0
570	20241118	111200	13829397	1835	1835	1835	1835	0
571	20241118	111100	13829397	1835	1835	1835	1835	0
572	20241118	111000	13829397	1835	1835	1835	1835	0
573	20241118	110900	13829397	1835	1835	1835	1835	0
574	20241118	110800	13829397	1835	1835	1835	1835	0
575	20241118	110700	13829397	1835	1835	1835	1835	0
576	20241118	110600	13829397	1835	1835	1835	1835	0
577	20241118	110500	13829397	1835	1835	1835	1835	0
578	20241118	110400	13829397	1835	1835	1835	1835	0
579	20241118	110300	13829397	1835	1830	1835	1830	2
580	20241118	110200	13825732	1835	1835	1835	1835	0
581	20241118	110100	13825732	1835	1835	1835	1835	0
582	20241118	110000	13825732	1835	1835	1835	1835	0
583	20241118	105900	13825732	1835	1835	1835	1835	0
584	20241118	105800	13825732	1835	1835	1835	1835	0
585	20241118	105700	13825732	1835	1835	1835	1835	0
586	20241118	105600	13825732	1835	1835	1835	1835	0
587	20241118	105500	13825732	1835	1835	1835	1835	2
588	20241118	105400	13822062	1835	1835	1835	1835	0
589	20241118	105300	13822062	1835	1835	1835	1835	0
590	20241118	105200	13822062	1835	1835	1835	1835	0
591	20241118	105100	13822062	1835	1835	1835	1835	0
592	20241118	105000	13822062	1835	1835	1835	1835	0
593	20241118	104900	13822062	1835	1830	1835	1830	2
594	20241118	104800	13818397	1830	1830	1830	1830	2
595	20241118	104700	13814737	1835	1835	1835	1835	5
596	20241118	104600	13805562	1835	1835	1835	1835	20
597	20241118	104500	13768862	1835	1835	1835	1835	0
598	20241118	104400	13768862	1835	1835	1835	1835	0
599	20241118	104300	13768862	1835	1835	1835	1835	0
600	20241118	104200	13768862	1835	1835	1835	1835	0
601	20241118	104100	13768862	1835	1835	1835	1835	0
602	20241118	104000	13768862	1835	1835	1835	1835	0
603	20241118	103900	13768862	1835	1835	1835	1835	0
604	20241118	103800	13768862	1835	1835	1835	1835	0
605	20241118	103700	13768862	1835	1835	1835	1835	2
606	20241118	103600	13765192	1840	1840	1840	1840	0
607	20241118	103500	13765192	1840	1840	1840	1840	0
608	20241118	103400	13765192	1840	1840	1840	1840	0
609	20241118	103300	13765192	1840	1840	1840	1840	0
610	20241118	103200	13765192	1840	1840	1840	1840	0
611	20241118	103100	13765192	1840	1840	1840	1840	0
612	20241118	103000	13765192	1840	1840	1840	1840	0
613	20241118	102900	13765192	1840	1840	1840	1840	0
614	20241118	102800	13765192	1840	1832	1840	1832	5
615	20241118	102700	13756007	1830	1830	1830	1830	0
616	20241118	102600	13756007	1830	1830	1830	1830	0
617	20241118	102500	13756007	1830	1830	1830	1830	0
618	20241118	102400	13756007	1830	1830	1830	1830	0
619	20241118	102300	13756007	1830	1830	1830	1830	0
620	20241118	102200	13756007	1830	1830	1830	1830	0
621	20241118	102100	13756007	1830	1830	1830	1830	0
622	20241118	102000	13756007	1830	1830	1830	1830	0
623	20241118	101900	13756007	1830	1830	1830	1830	0
624	20241118	101800	13756007	1830	1830	1830	1830	0
625	20241118	101700	13756007	1830	1830	1830	1830	0
626	20241118	101600	13756007	1830	1825	1830	1825	919
627	20241118	101500	12076827	1825	1825	1825	1825	0
628	20241118	101400	12076827	1825	1825	1825	1825	0
629	20241118	101300	12076827	1825	1825	1825	1825	0
630	20241118	101200	12076827	1825	1820	1825	1820	10
631	20241118	101100	12058582	1820	1820	1820	1820	1
632	20241118	101000	12056762	1820	1820	1820	1820	110
633	20241118	100900	11856562	1820	1820	1820	1820	366
634	20241118	100800	11190442	1820	1820	1820	1820	0
635	20241118	100700	11190442	1820	1822	1822	1820	22
636	20241118	100600	11150394	1825	1825	1825	1825	1
637	20241118	100500	11148569	1826	1826	1826	1826	10
638	20241118	100400	11130309	1828	1828	1828	1828	0
639	20241118	100300	11130309	1828	1828	1828	1828	20
640	20241118	100200	11093749	1828	1828	1828	1828	100
641	20241118	100100	10910949	1828	1828	1828	1828	0
642	20241118	100000	10910949	1828	1828	1828	1828	0
643	20241118	095900	10910949	1828	1828	1828	1828	0
644	20241118	095800	10910949	1828	1828	1828	1828	0
645	20241118	095700	10910949	1828	1828	1828	1828	0
646	20241118	095600	10910949	1828	1828	1828	1828	0
647	20241118	095500	10910949	1828	1828	1828	1828	0
648	20241118	095400	10910949	1828	1828	1828	1828	5
649	20241118	095300	10901809	1825	1825	1825	1825	0
650	20241118	095200	10901809	1825	1825	1825	1825	500
651	20241118	095100	9989309	1825	1825	1825	1825	0
652	20241118	095000	9989309	1825	1825	1825	1825	0
653	20241118	094900	9989309	1825	1825	1825	1825	0
654	20241118	094800	9989309	1825	1825	1825	1825	0
655	20241118	094700	9989309	1825	1825	1825	1825	2
656	20241118	094600	9985659	1825	1825	1825	1825	2
657	20241118	094500	9982009	1825	1825	1825	1825	0
658	20241118	094400	9982009	1825	1825	1825	1825	0
659	20241118	094300	9982009	1825	1825	1825	1825	0
660	20241118	094200	9982009	1825	1825	1825	1825	0
661	20241118	094100	9982009	1825	1825	1825	1825	0
662	20241118	094000	9982009	1825	1825	1825	1825	0
663	20241118	093900	9982009	1825	1825	1825	1825	0
664	20241118	093800	9982009	1825	1825	1825	1825	0
665	20241118	093700	9982009	1825	1825	1825	1825	15
666	20241118	093600	9954634	1825	1825	1825	1825	0
667	20241118	093500	9954634	1825	1825	1825	1825	0
668	20241118	093400	9954634	1825	1825	1825	1825	0
669	20241118	093300	9954634	1825	1825	1825	1825	12
670	20241118	093200	9932734	1830	1829	1830	1829	15
671	20241118	093100	9905289	1829	1829	1829	1829	198
672	20241118	093000	9543147	1830	1830	1830	1830	0
673	20241118	092900	9543147	1830	1830	1830	1830	0
674	20241118	092800	9543147	1830	1830	1830	1830	0
675	20241118	092700	9543147	1830	1830	1830	1830	0
676	20241118	092600	9543147	1830	1830	1830	1830	0
677	20241118	092500	9543147	1830	1830	1830	1830	0
678	20241118	092400	9543147	1830	1830	1830	1830	0
679	20241118	092300	9543147	1830	1830	1830	1830	0
680	20241118	092200	9543147	1830	1830	1830	1830	0
681	20241118	092100	9543147	1830	1830	1830	1830	0
682	20241118	092000	9543147	1830	1830	1830	1830	0
683	20241118	091900	9543147	1830	1830	1830	1830	0
684	20241118	091800	9543147	1830	1830	1830	1830	0
685	20241118	091700	9543147	1830	1830	1830	1830	0
686	20241118	091600	9543147	1830	1830	1830	1830	11
687	20241118	091500	9523017	1830	1830	1830	1830	0
688	20241118	091400	9523017	1830	1830	1830	1830	0
689	20241118	091300	9523017	1830	1830	1830	1830	0
690	20241118	091200	9523017	1830	1825	1830	1812	27
691	20241118	091100	9473666	1810	1810	1810	1810	0
692	20241118	091000	9473666	1810	1810	1810	1810	0
693	20241118	090900	9473666	1810	1810	1810	1810	445
694	20241118	090800	8668216	1810	1810	1810	1810	0
695	20241118	090700	8668216	1810	1810	1810	1810	2150
696	20241118	090600	4776716	1810	1810	1810	1810	8
697	20241118	090500	4762236	1810	1810	1810	1810	470
698	20241118	090400	3911536	1810	1810	1810	1810	30
699	20241118	090300	3857236	1810	1810	1810	1809	536
700	20241118	090200	2887077	1810	1829	1841	1810	954
701	20241118	090100	1160212	1810	1812	1812	1810	150
702	20241118	090000	888710	1810	1810	1810	1810	491