KissMeData/207760/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203200	238826448	1242	1242	1242	1242	3897
3	20241118	203100	238826448	1242	1242	1242	1242	0
4	20241118	203000	238826448	1242	1242	1242	1242	0
5	20241118	202900	238826448	1242	1242	1242	1242	0
6	20241118	202800	238826448	1242	1242	1242	1242	0
7	20241118	202700	238826448	1242	1242	1242	1242	0
8	20241118	202600	238826448	1242	1242	1242	1242	0
9	20241118	202500	238826448	1242	1242	1242	1242	0
10	20241118	202400	238826448	1242	1242	1242	1242	0
11	20241118	202300	238826448	1242	1242	1242	1242	0
12	20241118	202200	238826448	1242	1242	1242	1242	0
13	20241118	202100	238826448	1242	1242	1242	1242	0
14	20241118	202000	238826448	1242	1242	1242	1242	0
15	20241118	201900	238826448	1242	1242	1242	1242	0
16	20241118	201800	238826448	1242	1242	1242	1242	0
17	20241118	201700	238826448	1242	1242	1242	1242	0
18	20241118	201600	238826448	1242	1242	1242	1242	0
19	20241118	201500	238826448	1242	1242	1242	1242	0
20	20241118	201400	238826448	1242	1242	1242	1242	0
21	20241118	201300	238826448	1242	1242	1242	1242	0
22	20241118	201200	238826448	1242	1242	1242	1242	0
23	20241118	201100	238826448	1242	1242	1242	1242	0
24	20241118	201000	238826448	1242	1242	1242	1242	0
25	20241118	200900	238826448	1242	1242	1242	1242	0
26	20241118	200800	238826448	1242	1242	1242	1242	0
27	20241118	200700	238826448	1242	1242	1242	1242	0
28	20241118	200600	238826448	1242	1242	1242	1242	0
29	20241118	200500	238826448	1242	1242	1242	1242	0
30	20241118	200400	238826448	1242	1242	1242	1242	0
31	20241118	200300	238826448	1242	1242	1242	1242	0
32	20241118	200200	238826448	1242	1242	1242	1242	3897
33	20241118	200100	238826448	1242	1242	1242	1242	0
34	20241118	200000	238826448	1242	1242	1242	1242	0
35	20241118	195900	238826448	1242	1242	1242	1242	0
36	20241118	195800	238826448	1242	1242	1242	1242	0
37	20241118	195700	238826448	1242	1242	1242	1242	0
38	20241118	195600	238826448	1242	1242	1242	1242	0
39	20241118	195500	238826448	1242	1242	1242	1242	0
40	20241118	195400	238826448	1242	1242	1242	1242	0
41	20241118	195300	238826448	1242	1242	1242	1242	0
42	20241118	195200	238826448	1242	1242	1242	1242	0
43	20241118	195100	238826448	1242	1242	1242	1242	0
44	20241118	195000	238826448	1242	1242	1242	1242	0
45	20241118	194900	238826448	1242	1242	1242	1242	0
46	20241118	194800	238826448	1242	1242	1242	1242	0
47	20241118	194700	238826448	1242	1242	1242	1242	0
48	20241118	194600	238826448	1242	1242	1242	1242	0
49	20241118	194500	238826448	1242	1242	1242	1242	0
50	20241118	194400	238826448	1242	1242	1242	1242	0
51	20241118	194300	238826448	1242	1242	1242	1242	0
52	20241118	194200	238826448	1242	1242	1242	1242	0
53	20241118	194100	238826448	1242	1242	1242	1242	0
54	20241118	194000	238826448	1242	1242	1242	1242	0
55	20241118	193900	238826448	1242	1242	1242	1242	0
56	20241118	193800	238826448	1242	1242	1242	1242	0
57	20241118	193700	238826448	1242	1242	1242	1242	0
58	20241118	193600	238826448	1242	1242	1242	1242	0
59	20241118	193500	238826448	1242	1242	1242	1242	0
60	20241118	193400	238826448	1242	1242	1242	1242	0
61	20241118	193300	238826448	1242	1242	1242	1242	0
62	20241118	193200	238826448	1242	1242	1242	1242	3897
63	20241118	193100	238826448	1242	1242	1242	1242	0
64	20241118	193000	238826448	1242	1242	1242	1242	0
65	20241118	192900	238826448	1242	1242	1242	1242	0
66	20241118	192800	238826448	1242	1242	1242	1242	0
67	20241118	192700	238826448	1242	1242	1242	1242	0
68	20241118	192600	238826448	1242	1242	1242	1242	0
69	20241118	192500	238826448	1242	1242	1242	1242	0
70	20241118	192400	238826448	1242	1242	1242	1242	0
71	20241118	192300	238826448	1242	1242	1242	1242	0
72	20241118	192200	238826448	1242	1242	1242	1242	0
73	20241118	192100	238826448	1242	1242	1242	1242	0
74	20241118	192000	238826448	1242	1242	1242	1242	0
75	20241118	191900	238826448	1242	1242	1242	1242	0
76	20241118	191800	238826448	1242	1242	1242	1242	0
77	20241118	191700	238826448	1242	1242	1242	1242	0
78	20241118	191600	238826448	1242	1242	1242	1242	0
79	20241118	191500	238826448	1242	1242	1242	1242	0
80	20241118	191400	238826448	1242	1242	1242	1242	0
81	20241118	191300	238826448	1242	1242	1242	1242	0
82	20241118	191200	238826448	1242	1242	1242	1242	0
83	20241118	191100	238826448	1242	1242	1242	1242	0
84	20241118	191000	238826448	1242	1242	1242	1242	0
85	20241118	190900	238826448	1242	1242	1242	1242	0
86	20241118	190800	238826448	1242	1242	1242	1242	0
87	20241118	190700	238826448	1242	1242	1242	1242	0
88	20241118	190600	238826448	1242	1242	1242	1242	0
89	20241118	190500	238826448	1242	1242	1242	1242	0
90	20241118	190400	238826448	1242	1242	1242	1242	0
91	20241118	190300	238826448	1242	1242	1242	1242	0
92	20241118	190200	238826448	1242	1242	1242	1242	3897
93	20241118	190100	238826448	1242	1242	1242	1242	0
94	20241118	190000	238826448	1242	1242	1242	1242	0
95	20241118	185900	238826448	1242	1242	1242	1242	0
96	20241118	185800	238826448	1242	1242	1242	1242	0
97	20241118	185700	238826448	1242	1242	1242	1242	0
98	20241118	185600	238826448	1242	1242	1242	1242	0
99	20241118	185500	238826448	1242	1242	1242	1242	0
100	20241118	185400	238826448	1242	1242	1242	1242	0
101	20241118	185300	238826448	1242	1242	1242	1242	0
102	20241118	185200	238826448	1242	1242	1242	1242	0
103	20241118	185100	238826448	1242	1242	1242	1242	0
104	20241118	185000	238826448	1242	1242	1242	1242	0
105	20241118	184900	238826448	1242	1242	1242	1242	0
106	20241118	184800	238826448	1242	1242	1242	1242	0
107	20241118	184700	238826448	1242	1242	1242	1242	0
108	20241118	184600	238826448	1242	1242	1242	1242	0
109	20241118	184500	238826448	1242	1242	1242	1242	0
110	20241118	184400	238826448	1242	1242	1242	1242	0
111	20241118	184300	238826448	1242	1242	1242	1242	0
112	20241118	184200	238826448	1242	1242	1242	1242	0
113	20241118	184100	238826448	1242	1242	1242	1242	0
114	20241118	184000	238826448	1242	1242	1242	1242	0
115	20241118	183900	238826448	1242	1242	1242	1242	0
116	20241118	183800	238826448	1242	1242	1242	1242	0
117	20241118	183700	238826448	1242	1242	1242	1242	0
118	20241118	183600	238826448	1242	1242	1242	1242	0
119	20241118	183500	238826448	1242	1242	1242	1242	0
120	20241118	183400	238826448	1242	1242	1242	1242	0
121	20241118	183300	238826448	1242	1242	1242	1242	0
122	20241118	183200	238826448	1242	1242	1242	1242	3897
123	20241118	183100	238826448	1242	1242	1242	1242	0
124	20241118	183000	238826448	1242	1242	1242	1242	0
125	20241118	182900	238826448	1242	1242	1242	1242	0
126	20241118	182800	238826448	1242	1242	1242	1242	0
127	20241118	182700	238826448	1242	1242	1242	1242	0
128	20241118	182600	238826448	1242	1242	1242	1242	0
129	20241118	182500	238826448	1242	1242	1242	1242	0
130	20241118	182400	238826448	1242	1242	1242	1242	0
131	20241118	182300	238826448	1242	1242	1242	1242	0
132	20241118	182200	238826448	1242	1242	1242	1242	0
133	20241118	182100	238826448	1242	1242	1242	1242	0
134	20241118	182000	238826448	1242	1242	1242	1242	0
135	20241118	181900	238826448	1242	1242	1242	1242	0
136	20241118	181800	238826448	1242	1242	1242	1242	0
137	20241118	181700	238826448	1242	1242	1242	1242	0
138	20241118	181600	238826448	1242	1242	1242	1242	0
139	20241118	181500	238826448	1242	1242	1242	1242	0
140	20241118	181400	238826448	1242	1242	1242	1242	0
141	20241118	181300	238826448	1242	1242	1242	1242	0
142	20241118	181200	238826448	1242	1242	1242	1242	0
143	20241118	181100	238826448	1242	1242	1242	1242	0
144	20241118	181000	238826448	1242	1242	1242	1242	0
145	20241118	180900	238826448	1242	1242	1242	1242	0
146	20241118	180800	238826448	1242	1242	1242	1242	0
147	20241118	180700	238826448	1242	1242	1242	1242	0
148	20241118	180600	238826448	1242	1242	1242	1242	0
149	20241118	180500	238826448	1242	1242	1242	1242	0
150	20241118	180400	238826448	1242	1242	1242	1242	0
151	20241118	180300	238826448	1242	1242	1242	1242	0
152	20241118	180200	238826448	1242	1242	1242	1242	3897
153	20241118	180100	238826448	1242	1242	1242	1242	0
154	20241118	180000	238826448	1242	1242	1242	1242	0
155	20241118	175900	238826448	1242	1242	1242	1242	0
156	20241118	175800	238826448	1242	1242	1242	1242	0
157	20241118	175700	238826448	1242	1242	1242	1242	0
158	20241118	175600	238826448	1242	1242	1242	1242	0
159	20241118	175500	238826448	1242	1242	1242	1242	0
160	20241118	175400	238826448	1242	1242	1242	1242	0
161	20241118	175300	238826448	1242	1242	1242	1242	0
162	20241118	175200	238826448	1242	1242	1242	1242	0
163	20241118	175100	238826448	1242	1242	1242	1242	0
164	20241118	175000	238826448	1242	1242	1242	1242	0
165	20241118	174900	238826448	1242	1242	1242	1242	0
166	20241118	174800	238826448	1242	1242	1242	1242	0
167	20241118	174700	238826448	1242	1242	1242	1242	0
168	20241118	174600	238826448	1242	1242	1242	1242	0
169	20241118	174500	238826448	1242	1242	1242	1242	0
170	20241118	174400	238826448	1242	1242	1242	1242	0
171	20241118	174300	238826448	1242	1242	1242	1242	0
172	20241118	174200	238826448	1242	1242	1242	1242	0
173	20241118	174100	238826448	1242	1242	1242	1242	0
174	20241118	174000	238826448	1242	1242	1242	1242	0
175	20241118	173900	238826448	1242	1242	1242	1242	0
176	20241118	173800	238826448	1242	1242	1242	1242	0
177	20241118	173700	238826448	1242	1242	1242	1242	0
178	20241118	173600	238826448	1242	1242	1242	1242	0
179	20241118	173500	238826448	1242	1242	1242	1242	0
180	20241118	173400	238826448	1242	1242	1242	1242	0
181	20241118	173300	238826448	1242	1242	1242	1242	0
182	20241118	173200	238826448	1242	1242	1242	1242	3897
183	20241118	173100	238826448	1242	1242	1242	1242	0
184	20241118	173000	238826448	1242	1242	1242	1242	0
185	20241118	172900	238826448	1242	1242	1242	1242	0
186	20241118	172800	238826448	1242	1242	1242	1242	0
187	20241118	172700	238826448	1242	1242	1242	1242	0
188	20241118	172600	238826448	1242	1242	1242	1242	0
189	20241118	172500	238826448	1242	1242	1242	1242	0
190	20241118	172400	238826448	1242	1242	1242	1242	0
191	20241118	172300	238826448	1242	1242	1242	1242	0
192	20241118	172200	238826448	1242	1242	1242	1242	0
193	20241118	172100	238826448	1242	1242	1242	1242	0
194	20241118	172000	238826448	1242	1242	1242	1242	0
195	20241118	171900	238826448	1242	1242	1242	1242	0
196	20241118	171800	238826448	1242	1242	1242	1242	0
197	20241118	171700	238826448	1242	1242	1242	1242	0
198	20241118	171600	238826448	1242	1242	1242	1242	0
199	20241118	171500	238826448	1242	1242	1242	1242	0
200	20241118	171400	238826448	1242	1242	1242	1242	0
201	20241118	171300	238826448	1242	1242	1242	1242	0
202	20241118	171200	238826448	1242	1242	1242	1242	0
203	20241118	171100	238826448	1242	1242	1242	1242	0
204	20241118	171000	238826448	1242	1242	1242	1242	0
205	20241118	170900	238826448	1242	1242	1242	1242	0
206	20241118	170800	238826448	1242	1242	1242	1242	0
207	20241118	170700	238826448	1242	1242	1242	1242	0
208	20241118	170600	238826448	1242	1242	1242	1242	0
209	20241118	170500	238826448	1242	1242	1242	1242	0
210	20241118	170400	238826448	1242	1242	1242	1242	0
211	20241118	170300	238826448	1242	1242	1242	1242	0
212	20241118	170200	238826448	1242	1242	1242	1242	3897
213	20241118	170100	238826448	1242	1242	1242	1242	0
214	20241118	170000	238826448	1242	1242	1242	1242	0
215	20241118	165900	238826448	1242	1242	1242	1242	0
216	20241118	165800	238826448	1242	1242	1242	1242	0
217	20241118	165700	238826448	1242	1242	1242	1242	0
218	20241118	165600	238826448	1242	1242	1242	1242	0
219	20241118	165500	238826448	1242	1242	1242	1242	0
220	20241118	165400	238826448	1242	1242	1242	1242	0
221	20241118	165300	238826448	1242	1242	1242	1242	0
222	20241118	165200	238826448	1242	1242	1242	1242	0
223	20241118	165100	238826448	1242	1242	1242	1242	0
224	20241118	165000	238826448	1242	1242	1242	1242	0
225	20241118	164900	238826448	1242	1242	1242	1242	0
226	20241118	164800	238826448	1242	1242	1242	1242	0
227	20241118	164700	238826448	1242	1242	1242	1242	0
228	20241118	164600	238826448	1242	1242	1242	1242	0
229	20241118	164500	238826448	1242	1242	1242	1242	0
230	20241118	164400	238826448	1242	1242	1242	1242	0
231	20241118	164300	238826448	1242	1242	1242	1242	0
232	20241118	164200	238826448	1242	1242	1242	1242	0
233	20241118	164100	238826448	1242	1242	1242	1242	0
234	20241118	164000	238826448	1242	1242	1242	1242	0
235	20241118	163900	238826448	1242	1242	1242	1242	0
236	20241118	163800	238826448	1242	1242	1242	1242	0
237	20241118	163700	238826448	1242	1242	1242	1242	0
238	20241118	163600	238826448	1242	1242	1242	1242	0
239	20241118	163500	238826448	1242	1242	1242	1242	0
240	20241118	163400	238826448	1242	1242	1242	1242	0
241	20241118	163300	238826448	1242	1242	1242	1242	0
242	20241118	163200	238826448	1242	1242	1242	1242	3897
243	20241118	163100	238826448	1242	1242	1242	1242	0
244	20241118	163000	238826448	1242	1242	1242	1242	0
245	20241118	162900	238826448	1242	1242	1242	1242	0
246	20241118	162800	238826448	1242	1242	1242	1242	0
247	20241118	162700	238826448	1242	1242	1242	1242	0
248	20241118	162600	238826448	1242	1242	1242	1242	0
249	20241118	162500	238826448	1242	1242	1242	1242	0
250	20241118	162400	238826448	1242	1242	1242	1242	0
251	20241118	162300	238826448	1242	1242	1242	1242	0
252	20241118	162200	238826448	1242	1242	1242	1242	0
253	20241118	162100	238826448	1242	1242	1242	1242	0
254	20241118	162000	238826448	1242	1242	1242	1242	0
255	20241118	161900	238826448	1242	1242	1242	1242	0
256	20241118	161800	238826448	1242	1242	1242	1242	0
257	20241118	161700	238826448	1242	1242	1242	1242	0
258	20241118	161600	238826448	1242	1242	1242	1242	0
259	20241118	161500	238826448	1242	1242	1242	1242	0
260	20241118	161400	238826448	1242	1242	1242	1242	0
261	20241118	161300	238826448	1242	1242	1242	1242	0
262	20241118	161200	238826448	1242	1242	1242	1242	0
263	20241118	161100	238826448	1242	1242	1242	1242	0
264	20241118	161000	238826448	1242	1242	1242	1242	0
265	20241118	160900	238826448	1242	1242	1242	1242	0
266	20241118	160800	238826448	1242	1242	1242	1242	0
267	20241118	160700	238826448	1242	1242	1242	1242	0
268	20241118	160600	238826448	1242	1242	1242	1242	0
269	20241118	160500	238826448	1242	1242	1242	1242	0
270	20241118	160400	238826448	1242	1242	1242	1242	0
271	20241118	160300	238826448	1242	1242	1242	1242	0
272	20241118	160200	238826448	1242	1242	1242	1242	3897
273	20241118	160100	238826448	1242	1242	1242	1242	0
274	20241118	160000	238826448	1242	1242	1242	1242	0
275	20241118	155900	238826448	1242	1242	1242	1242	0
276	20241118	155800	238826448	1242	1242	1242	1242	0
277	20241118	155700	238826448	1242	1242	1242	1242	0
278	20241118	155600	238826448	1242	1242	1242	1242	0
279	20241118	155500	238826448	1242	1242	1242	1242	0
280	20241118	155400	238826448	1242	1242	1242	1242	0
281	20241118	155300	238826448	1242	1242	1242	1242	0
282	20241118	155200	238826448	1242	1242	1242	1242	0
283	20241118	155100	238826448	1242	1242	1242	1242	0
284	20241118	155000	238826448	1242	1242	1242	1242	0
285	20241118	154900	238826448	1242	1242	1242	1242	0
286	20241118	154800	238826448	1242	1242	1242	1242	0
287	20241118	154700	238826448	1242	1242	1242	1242	0
288	20241118	154600	238826448	1242	1242	1242	1242	0
289	20241118	154500	238826448	1242	1242	1242	1242	0
290	20241118	154400	238826448	1242	1242	1242	1242	0
291	20241118	154300	238826448	1242	1242	1242	1242	0
292	20241118	154200	238826448	1242	1242	1242	1242	0
293	20241118	154100	238826448	1242	1242	1242	1242	0
294	20241118	154000	238826448	1242	1242	1242	1242	0
295	20241118	153900	238826448	1242	1242	1242	1242	0
296	20241118	153800	238826448	1242	1242	1242	1242	0
297	20241118	153700	238826448	1242	1242	1242	1242	0
298	20241118	153600	238826448	1242	1242	1242	1242	0
299	20241118	153500	238826448	1242	1242	1242	1242	0
300	20241118	153400	238826448	1242	1242	1242	1242	0
301	20241118	153300	238826448	1242	1242	1242	1242	0
302	20241118	153200	238826448	1242	1242	1242	1242	3897
303	20241118	153100	238826448	1242	1242	1242	1242	0
304	20241118	153000	238826448	1242	1242	1242	1242	3897
305	20241118	152900	233986374	1241	1241	1241	1241	0
306	20241118	152800	233986374	1241	1241	1241	1241	0
307	20241118	152700	233986374	1241	1241	1241	1241	0
308	20241118	152600	233986374	1241	1241	1241	1241	0
309	20241118	152500	233986374	1241	1241	1241	1241	0
310	20241118	152400	233986374	1241	1241	1241	1241	0
311	20241118	152300	233986374	1241	1241	1241	1241	0
312	20241118	152200	233986374	1241	1241	1241	1241	0
313	20241118	152100	233986374	1241	1241	1241	1241	0
314	20241118	152000	233986374	1241	1241	1241	1241	0
315	20241118	151900	233986374	1241	1241	1241	1241	332
316	20241118	151800	233574362	1241	1241	1241	1241	300
317	20241118	151700	233202062	1243	1243	1243	1243	1
318	20241118	151600	233200819	1240	1240	1240	1240	871
319	20241118	151500	232120779	1240	1240	1240	1240	1126
320	20241118	151400	230724539	1240	1237	1240	1237	27
321	20241118	151300	230691119	1238	1238	1238	1238	4
322	20241118	151200	230686167	1238	1238	1238	1238	0
323	20241118	151100	230686167	1238	1238	1238	1238	7
324	20241118	151000	230677501	1238	1238	1238	1238	5004
325	20241118	150900	224482549	1238	1238	1238	1238	0
326	20241118	150800	224482549	1238	1238	1238	1238	4
327	20241118	150700	224477597	1237	1237	1237	1237	0
328	20241118	150600	224477597	1237	1237	1237	1237	26
329	20241118	150500	224445435	1238	1238	1238	1238	119
330	20241118	150400	224298113	1238	1238	1238	1238	2
331	20241118	150300	224295637	1237	1237	1237	1237	6
332	20241118	150200	224288215	1238	1238	1238	1238	108
333	20241118	150100	224154511	1238	1238	1238	1238	0
334	20241118	150000	224154511	1238	1238	1238	1238	2
335	20241118	145900	224152035	1243	1243	1243	1243	1
336	20241118	145800	224150792	1239	1239	1239	1239	0
337	20241118	145700	224150792	1239	1239	1239	1239	0
338	20241118	145600	224150792	1239	1239	1239	1239	0
339	20241118	145500	224150792	1239	1240	1242	1239	2356
340	20241118	145400	221228672	1238	1238	1238	1238	0
341	20241118	145300	221228672	1238	1238	1238	1238	165
342	20241118	145200	221024402	1239	1239	1239	1239	6
343	20241118	145100	221016968	1240	1240	1240	1240	0
344	20241118	145000	221016968	1240	1240	1240	1240	0
345	20241118	144900	221016968	1240	1240	1240	1240	0
346	20241118	144800	221016968	1240	1240	1240	1240	0
347	20241118	144700	221016968	1240	1240	1240	1240	1
348	20241118	144600	221015728	1238	1239	1239	1238	181
349	20241118	144500	220791620	1239	1239	1239	1239	0
350	20241118	144400	220791620	1239	1239	1239	1239	0
351	20241118	144300	220791620	1239	1239	1239	1239	271
352	20241118	144200	220455851	1238	1238	1238	1238	0
353	20241118	144100	220455851	1238	1238	1238	1238	0
354	20241118	144000	220455851	1238	1238	1238	1238	99
355	20241118	143900	220333289	1239	1239	1239	1239	100
356	20241118	143800	220209389	1240	1238	1240	1238	96
357	20241118	143700	220090539	1239	1237	1239	1237	605
358	20241118	143600	219341134	1236	1236	1236	1236	0
359	20241118	143500	219341134	1236	1236	1236	1236	403
360	20241118	143400	218843026	1236	1236	1236	1236	0
361	20241118	143300	218843026	1236	1236	1236	1236	0
362	20241118	143200	218843026	1236	1236	1236	1236	190
363	20241118	143100	218608186	1236	1236	1236	1236	129
364	20241118	143000	218448742	1236	1235	1236	1235	2300
365	20241118	142900	215606069	1233	1233	1233	1233	0
366	20241118	142800	215606069	1233	1233	1233	1233	0
367	20241118	142700	215606069	1233	1234	1234	1233	958
368	20241118	142600	214423992	1235	1234	1235	1234	178
369	20241118	142500	214204290	1234	1234	1234	1234	19
370	20241118	142400	214180844	1235	1233	1235	1233	214
371	20241118	142300	213916582	1235	1235	1235	1235	100
372	20241118	142200	213793082	1234	1235	1235	1234	56
373	20241118	142100	213723961	1235	1235	1235	1235	0
374	20241118	142000	213723961	1235	1235	1235	1235	0
375	20241118	141900	213723961	1235	1235	1235	1235	0
376	20241118	141800	213723961	1235	1235	1235	1235	1
377	20241118	141700	213722726	1230	1230	1230	1230	3627
378	20241118	141600	209261516	1231	1231	1231	1231	1408
379	20241118	141500	207528268	1236	1236	1236	1236	1
380	20241118	141400	207527032	1231	1235	1235	1231	13937
381	20241118	141300	190324125	1235	1235	1235	1235	0
382	20241118	141200	190324125	1235	1235	1236	1235	816
383	20241118	141100	189316355	1235	1235	1235	1235	104
384	20241118	141000	189187915	1239	1239	1239	1239	100
385	20241118	140900	189064015	1239	1239	1239	1239	0
386	20241118	140800	189064015	1239	1239	1239	1239	0
387	20241118	140700	189064015	1239	1239	1239	1239	300
388	20241118	140600	188692315	1239	1239	1239	1239	2
389	20241118	140500	188689837	1238	1238	1238	1238	0
390	20241118	140400	188689837	1238	1238	1238	1238	20
391	20241118	140300	188665077	1237	1237	1237	1237	0
392	20241118	140200	188665077	1237	1237	1237	1237	0
393	20241118	140100	188665077	1237	1237	1237	1237	777
394	20241118	140000	187703928	1237	1237	1237	1237	1
395	20241118	135900	187702691	1236	1236	1236	1236	0
396	20241118	135800	187702691	1236	1237	1237	1236	47
397	20241118	135700	187644598	1237	1236	1237	1236	310
398	20241118	135600	187261338	1236	1236	1236	1236	200
399	20241118	135500	187014138	1235	1235	1235	1235	0
400	20241118	135400	187014138	1235	1235	1235	1235	0
401	20241118	135300	187014138	1235	1235	1235	1235	0
402	20241118	135200	187014138	1235	1235	1235	1235	0
403	20241118	135100	187014138	1235	1235	1235	1235	0
404	20241118	135000	187014138	1235	1235	1235	1235	0
405	20241118	134900	187014138	1235	1237	1237	1235	201
406	20241118	134800	186765901	1235	1236	1236	1235	17
407	20241118	134700	186744903	1237	1237	1237	1237	496
408	20241118	134600	186131351	1237	1237	1237	1237	4
409	20241118	134500	186126403	1237	1237	1237	1236	18
410	20241118	134400	186104138	1236	1238	1238	1236	18
411	20241118	134300	186081867	1237	1237	1237	1237	0
412	20241118	134200	186081867	1237	1237	1237	1237	0
413	20241118	134100	186081867	1237	1237	1237	1237	0
414	20241118	134000	186081867	1237	1237	1237	1237	0
415	20241118	133900	186081867	1237	1237	1237	1237	0
416	20241118	133800	186081867	1237	1237	1237	1237	0
417	20241118	133700	186081867	1237	1237	1237	1237	543
418	20241118	133600	185410176	1240	1240	1240	1240	0
419	20241118	133500	185410176	1240	1240	1240	1240	0
420	20241118	133400	185410176	1240	1240	1240	1240	0
421	20241118	133300	185410176	1240	1240	1240	1240	0
422	20241118	133200	185410176	1240	1240	1240	1240	9
423	20241118	133100	185399016	1240	1240	1240	1240	0
424	20241118	133000	185399016	1240	1240	1240	1240	207
425	20241118	132900	185142336	1239	1236	1239	1236	8
426	20241118	132800	185132427	1240	1240	1240	1240	2
427	20241118	132700	185129947	1240	1240	1240	1240	0
428	20241118	132600	185129947	1240	1240	1240	1240	60
429	20241118	132500	185055547	1240	1240	1240	1240	100
430	20241118	132400	184931547	1240	1240	1240	1240	0
431	20241118	132300	184931547	1240	1240	1240	1240	3
432	20241118	132200	184927827	1240	1240	1240	1240	2
433	20241118	132100	184925347	1240	1240	1240	1240	0
434	20241118	132000	184925347	1240	1240	1240	1240	0
435	20241118	131900	184925347	1240	1240	1240	1240	92
436	20241118	131800	184811267	1240	1240	1240	1240	1
437	20241118	131700	184810027	1234	1237	1237	1234	723
438	20241118	131600	183915889	1241	1241	1241	1241	0
439	20241118	131500	183915889	1241	1241	1241	1241	0
440	20241118	131400	183915889	1241	1241	1241	1241	0
441	20241118	131300	183915889	1241	1241	1241	1241	0
442	20241118	131200	183915889	1241	1241	1241	1241	0
443	20241118	131100	183915889	1241	1241	1241	1241	0
444	20241118	131000	183915889	1241	1241	1241	1241	0
445	20241118	130900	183915889	1241	1241	1241	1241	0
446	20241118	130800	183915889	1241	1241	1241	1241	0
447	20241118	130700	183915889	1241	1241	1241	1241	0
448	20241118	130600	183915889	1241	1241	1241	1241	0
449	20241118	130500	183915889	1241	1241	1241	1241	0
450	20241118	130400	183915889	1241	1241	1241	1241	0
451	20241118	130300	183915889	1241	1241	1241	1241	0
452	20241118	130200	183915889	1241	1241	1241	1241	9
453	20241118	130100	183904720	1242	1242	1242	1242	0
454	20241118	130000	183904720	1242	1242	1242	1242	0
455	20241118	125900	183904720	1242	1242	1242	1242	0
456	20241118	125800	183904720	1242	1242	1242	1242	0
457	20241118	125700	183904720	1242	1242	1242	1242	0
458	20241118	125600	183904720	1242	1242	1242	1242	0
459	20241118	125500	183904720	1242	1241	1242	1241	1001
460	20241118	125400	182662478	1241	1241	1241	1241	0
461	20241118	125300	182662478	1241	1241	1241	1241	0
462	20241118	125200	182662478	1241	1241	1241	1241	1
463	20241118	125100	182661237	1241	1234	1241	1234	6849
464	20241118	125000	174195850	1234	1234	1234	1234	3
465	20241118	124900	174192148	1234	1235	1235	1234	200
466	20241118	124800	173945298	1235	1235	1235	1235	0
467	20241118	124700	173945298	1235	1235	1235	1235	937
468	20241118	124600	172788103	1235	1235	1235	1235	744
469	20241118	124500	171869263	1239	1239	1239	1239	1
470	20241118	124400	171868024	1235	1235	1235	1235	50
471	20241118	124300	171806274	1235	1235	1235	1235	0
472	20241118	124200	171806274	1235	1235	1235	1235	0
473	20241118	124100	171806274	1235	1235	1235	1235	0
474	20241118	124000	171806274	1235	1241	1241	1235	235
475	20241118	123900	171516043	1235	1235	1235	1235	0
476	20241118	123800	171516043	1235	1235	1235	1235	0
477	20241118	123700	171516043	1235	1235	1235	1235	300
478	20241118	123600	171145543	1235	1235	1235	1235	8
479	20241118	123500	171135663	1235	1235	1235	1235	0
480	20241118	123400	171135663	1235	1235	1235	1235	0
481	20241118	123300	171135663	1235	1236	1236	1235	2000
482	20241118	123200	168665662	1235	1235	1235	1235	4600
483	20241118	123100	162984662	1235	1238	1238	1235	4948
484	20241118	123000	156865756	1238	1239	1239	1238	2035
485	20241118	122900	154345886	1239	1239	1239	1239	2463
486	20241118	122800	151294229	1247	1247	1247	1247	0
487	20241118	122700	151294229	1247	1247	1247	1247	0
488	20241118	122600	151294229	1247	1247	1247	1247	0
489	20241118	122500	151294229	1247	1241	1247	1241	14
490	20241118	122400	151276833	1239	1239	1239	1239	746
491	20241118	122300	150352539	1239	1240	1241	1239	1313
492	20241118	122200	148725623	1240	1242	1242	1240	1156
493	20241118	122100	147291090	1241	1241	1241	1241	0
494	20241118	122000	147291090	1241	1241	1241	1241	0
495	20241118	121900	147291090	1241	1241	1241	1241	0
496	20241118	121800	147291090	1241	1241	1241	1241	0
497	20241118	121700	147291090	1241	1241	1241	1241	0
498	20241118	121600	147291090	1241	1241	1241	1241	0
499	20241118	121500	147291090	1241	1241	1241	1241	0
500	20241118	121400	147291090	1241	1241	1241	1241	0
501	20241118	121300	147291090	1241	1241	1241	1241	0
502	20241118	121200	147291090	1241	1241	1241	1241	0
503	20241118	121100	147291090	1241	1241	1241	1241	3
504	20241118	121000	147287367	1247	1247	1247	1247	0
505	20241118	120900	147287367	1247	1247	1247	1247	0
506	20241118	120800	147287367	1247	1247	1247	1247	0
507	20241118	120700	147287367	1247	1247	1247	1247	0
508	20241118	120600	147287367	1247	1247	1247	1247	0
509	20241118	120500	147287367	1247	1247	1247	1247	6
510	20241118	120400	147279885	1240	1240	1240	1240	0
511	20241118	120300	147279885	1240	1240	1240	1240	0
512	20241118	120200	147279885	1240	1242	1242	1240	29
513	20241118	120100	147243883	1240	1241	1241	1240	1530
514	20241118	120000	145346196	1241	1241	1241	1241	0
515	20241118	115900	145346196	1241	1241	1241	1241	0
516	20241118	115800	145346196	1241	1241	1241	1241	0
517	20241118	115700	145346196	1241	1244	1244	1241	1880
518	20241118	115600	143009188	1244	1244	1244	1244	33
519	20241118	115500	142968136	1245	1245	1245	1245	403
520	20241118	115400	142466401	1245	1245	1245	1245	1
521	20241118	115300	142465156	1247	1247	1247	1247	0
522	20241118	115200	142465156	1247	1247	1247	1247	0
523	20241118	115100	142465156	1247	1247	1247	1247	0
524	20241118	115000	142465156	1247	1247	1247	1247	0
525	20241118	114900	142465156	1247	1247	1247	1247	0
526	20241118	114800	142465156	1247	1247	1247	1247	0
527	20241118	114700	142465156	1247	1247	1247	1247	0
528	20241118	114600	142465156	1247	1247	1247	1247	90
529	20241118	114500	142352926	1247	1247	1247	1247	0
530	20241118	114400	142352926	1247	1244	1247	1244	27
531	20241118	114300	142319278	1244	1244	1244	1244	0
532	20241118	114200	142319278	1244	1246	1246	1244	506
533	20241118	114100	141689807	1247	1247	1247	1247	0
534	20241118	114000	141689807	1247	1247	1247	1247	0
535	20241118	113900	141689807	1247	1248	1248	1247	1203
536	20241118	113800	140188465	1248	1248	1248	1248	0
537	20241118	113700	140188465	1248	1248	1248	1248	1
538	20241118	113600	140187217	1249	1249	1249	1249	1
539	20241118	113500	140185968	1251	1250	1251	1250	2
540	20241118	113400	140183467	1252	1252	1252	1252	140
541	20241118	113300	140008187	1252	1252	1252	1252	3
542	20241118	113200	140004431	1250	1249	1250	1249	21
543	20241118	113100	139978199	1248	1244	1249	1244	3
544	20241118	113000	139974458	1245	1245	1245	1245	0
545	20241118	112900	139974458	1245	1248	1248	1245	9654
546	20241118	112800	127930667	1248	1248	1248	1248	494
547	20241118	112700	127314155	1254	1254	1254	1254	13
548	20241118	112600	127297853	1253	1252	1253	1252	1686
549	20241118	112500	125186394	1252	1252	1252	1252	3
550	20241118	112400	125182638	1249	1249	1249	1249	0
551	20241118	112300	125182638	1249	1249	1249	1249	350
552	20241118	112200	124745488	1252	1252	1252	1252	30
553	20241118	112100	124707928	1252	1252	1252	1252	0
554	20241118	112000	124707928	1252	1252	1252	1252	0
555	20241118	111900	124707928	1252	1249	1252	1249	1001
556	20241118	111800	123455057	1248	1248	1248	1248	0
557	20241118	111700	123455057	1248	1248	1248	1248	297
558	20241118	111600	123084401	1248	1248	1248	1248	0
559	20241118	111500	123084401	1248	1248	1248	1248	100
560	20241118	111400	122959601	1248	1252	1252	1248	3969
561	20241118	111300	118002420	1252	1252	1252	1252	0
562	20241118	111200	118002420	1252	1250	1252	1250	115
563	20241118	111100	117858458	1249	1249	1249	1249	2
564	20241118	111000	117855960	1249	1249	1249	1249	1
565	20241118	110900	117854711	1248	1248	1248	1248	78
566	20241118	110800	117757367	1248	1248	1248	1248	0
567	20241118	110700	117757367	1248	1248	1248	1248	162
568	20241118	110600	117555191	1245	1245	1245	1245	0
569	20241118	110500	117555191	1245	1245	1245	1245	181
570	20241118	110400	117329846	1248	1248	1248	1248	0
571	20241118	110300	117329846	1248	1248	1248	1248	123
572	20241118	110200	117176342	1248	1248	1248	1248	703
573	20241118	110100	116298998	1248	1248	1248	1248	0
574	20241118	110000	116298998	1248	1248	1248	1248	50
575	20241118	105900	116236598	1252	1252	1252	1252	0
576	20241118	105800	116236598	1252	1252	1252	1252	3
577	20241118	105700	116232842	1248	1248	1248	1248	0
578	20241118	105600	116232842	1248	1248	1248	1248	18
579	20241118	105500	116210378	1251	1251	1251	1251	169
580	20241118	105400	115998959	1251	1251	1251	1251	5
581	20241118	105300	115992704	1247	1247	1247	1247	0
582	20241118	105200	115992704	1247	1247	1247	1247	0
583	20241118	105100	115992704	1247	1247	1247	1247	0
584	20241118	105000	115992704	1247	1250	1251	1247	2310
585	20241118	104900	113105381	1250	1250	1250	1250	100
586	20241118	104800	112980381	1250	1250	1250	1250	1014
587	20241118	104700	111712881	1250	1250	1250	1250	1010
588	20241118	104600	110450381	1250	1248	1250	1248	4000
589	20241118	104500	105453106	1249	1247	1249	1247	60
590	20241118	104400	105378243	1249	1249	1249	1249	0
591	20241118	104300	105378243	1249	1249	1249	1249	462
592	20241118	104200	104801205	1249	1243	1249	1242	389
593	20241118	104100	104317299	1244	1244	1244	1244	0
594	20241118	104000	104317299	1244	1244	1244	1244	61
595	20241118	103900	104241415	1250	1250	1250	1250	0
596	20241118	103800	104241415	1250	1245	1250	1245	308
597	20241118	103700	103857915	1250	1250	1250	1250	200
598	20241118	103600	103607915	1250	1250	1250	1250	0
599	20241118	103500	103607915	1250	1250	1250	1250	0
600	20241118	103400	103607915	1250	1250	1250	1250	67
601	20241118	103300	103524165	1250	1250	1250	1250	30
602	20241118	103200	103486665	1251	1251	1251	1251	22
603	20241118	103100	103459143	1251	1250	1251	1250	120
604	20241118	103000	103309036	1250	1250	1250	1250	3530
605	20241118	102900	98896536	1250	1250	1250	1250	0
606	20241118	102800	98896536	1250	1250	1250	1250	3053
607	20241118	102700	95080286	1250	1242	1250	1242	5648
608	20241118	102600	88036632	1241	1241	1241	1241	0
609	20241118	102500	88036632	1241	1240	1241	1240	1700
610	20241118	102400	85928532	1242	1242	1242	1242	0
611	20241118	102300	85928532	1242	1242	1242	1242	10
612	20241118	102200	85916112	1243	1243	1243	1243	0
613	20241118	102100	85916112	1243	1243	1243	1243	0
614	20241118	102000	85916112	1243	1243	1243	1243	2
615	20241118	101900	85913626	1243	1243	1243	1243	0
616	20241118	101800	85913626	1243	1243	1243	1243	116
617	20241118	101700	85769438	1237	1237	1237	1237	0
618	20241118	101600	85769438	1237	1243	1243	1237	15
619	20241118	101500	85750859	1243	1243	1243	1243	0
620	20241118	101400	85750859	1243	1243	1243	1243	6
621	20241118	101300	85743401	1244	1244	1244	1244	0
622	20241118	101200	85743401	1244	1244	1244	1244	0
623	20241118	101100	85743401	1244	1244	1244	1237	61
624	20241118	101000	85667559	1244	1237	1244	1237	891
625	20241118	100900	84565385	1237	1237	1237	1237	115
626	20241118	100800	84423130	1244	1244	1244	1244	2
627	20241118	100700	84420642	1243	1244	1244	1243	2
628	20241118	100600	84418155	1238	1242	1243	1238	204
629	20241118	100500	84164994	1244	1240	1244	1239	10824
630	20241118	100400	70740849	1240	1240	1240	1240	0
631	20241118	100300	70740849	1240	1240	1240	1240	5
632	20241118	100200	70734649	1237	1237	1237	1237	30
633	20241118	100100	70697539	1237	1237	1237	1237	0
634	20241118	100000	70697539	1237	1237	1237	1237	5
635	20241118	095900	70691354	1237	1237	1237	1237	200
636	20241118	095800	70443954	1237	1237	1237	1237	1780
637	20241118	095700	68242094	1240	1240	1240	1240	15
638	20241118	095600	68223494	1240	1240	1242	1240	25
639	20241118	095500	68192463	1239	1239	1240	1238	29
640	20241118	095400	68156524	1243	1243	1243	1243	220
641	20241118	095300	67883064	1245	1236	1245	1235	379
642	20241118	095200	67413073	1245	1243	1245	1243	1010
643	20241118	095100	66155673	1244	1244	1244	1244	2
644	20241118	095000	66153185	1234	1234	1234	1234	109
645	20241118	094900	66018679	1233	1236	1236	1233	1286
646	20241118	094800	64432103	1233	1233	1233	1233	0
647	20241118	094700	64432103	1233	1245	1245	1233	107
648	20241118	094600	64300088	1244	1244	1244	1244	74
649	20241118	094500	64208032	1233	1233	1233	1233	0
650	20241118	094400	64208032	1233	1233	1233	1233	0
651	20241118	094300	64208032	1233	1233	1233	1233	0
652	20241118	094200	64208032	1233	1242	1242	1233	632
653	20241118	094100	63423810	1242	1244	1244	1242	640
654	20241118	094000	62627652	1244	1244	1244	1244	0
655	20241118	093900	62627652	1244	1244	1244	1244	1
656	20241118	093800	62626408	1242	1242	1242	1242	1
657	20241118	093700	62625166	1242	1248	1248	1242	34
658	20241118	093600	62582740	1248	1248	1248	1248	44
659	20241118	093500	62527828	1248	1242	1248	1242	56
660	20241118	093400	62457946	1248	1245	1250	1242	303
661	20241118	093300	62080461	1245	1239	1245	1239	7404
662	20241118	093200	52893995	1239	1230	1239	1230	1174
663	20241118	093100	51440725	1238	1238	1238	1238	0
664	20241118	093000	51440725	1238	1234	1238	1234	9114
665	20241118	092900	40173604	1225	1225	1225	1225	0
666	20241118	092800	40173604	1225	1223	1225	1223	627
667	20241118	092700	39406529	1223	1223	1223	1223	0
668	20241118	092600	39406529	1223	1234	1234	1223	1842
669	20241118	092500	37141659	1238	1238	1238	1238	60
670	20241118	092400	37067379	1238	1238	1238	1238	10
671	20241118	092300	37054999	1235	1235	1235	1235	783
672	20241118	092200	36087994	1235	1235	1235	1235	207
673	20241118	092100	35832349	1238	1237	1238	1236	1975
674	20241118	092000	33389209	1237	1236	1237	1236	1755
675	20241118	091900	31220009	1236	1236	1236	1236	100
676	20241118	091800	31096409	1236	1236	1236	1236	166
677	20241118	091700	30891233	1236	1227	1236	1227	1350
678	20241118	091600	29232317	1234	1234	1234	1234	77
679	20241118	091500	29137299	1234	1228	1234	1228	3492
680	20241118	091400	24843553	1229	1228	1229	1228	651
681	20241118	091300	24043475	1229	1229	1229	1229	585
682	20241118	091200	23324510	1230	1224	1230	1222	205
683	20241118	091100	23073974	1222	1217	1222	1217	6867
684	20241118	091000	14692430	1217	1221	1221	1217	57
685	20241118	090900	14623057	1213	1213	1213	1213	53
686	20241118	090800	14558768	1210	1223	1223	1210	5491
687	20241118	090700	7910464	1214	1223	1223	1214	48
688	20241118	090600	7852183	1213	1213	1213	1213	650
689	20241118	090500	7063733	1213	1213	1213	1213	51
690	20241118	090400	7001870	1215	1219	1219	1215	1408
691	20241118	090300	5287202	1230	1230	1230	1219	1751
692	20241118	090200	3148470	1220	1220	1221	1220	734
693	20241118	090100	2252898	1220	1220	1220	1220	0
694	20241118	090000	2252898	1220	1220	1230	1220	1846