KissMeData/007980/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	184900	214567472	1341	1341	1341	1341	774
3	20241118	184800	214567472	1341	1341	1341	1341	0
4	20241118	184700	214567472	1341	1341	1341	1341	0
5	20241118	184600	214567472	1341	1341	1341	1341	0
6	20241118	184500	214567472	1341	1341	1341	1341	0
7	20241118	184400	214567472	1341	1341	1341	1341	0
8	20241118	184300	214567472	1341	1341	1341	1341	0
9	20241118	184200	214567472	1341	1341	1341	1341	0
10	20241118	184100	214567472	1341	1341	1341	1341	0
11	20241118	184000	214567472	1341	1341	1341	1341	0
12	20241118	183900	214567472	1341	1341	1341	1341	0
13	20241118	183800	214567472	1341	1341	1341	1341	0
14	20241118	183700	214567472	1341	1341	1341	1341	0
15	20241118	183600	214567472	1341	1341	1341	1341	0
16	20241118	183500	214567472	1341	1341	1341	1341	0
17	20241118	183400	214567472	1341	1341	1341	1341	0
18	20241118	183300	214567472	1341	1341	1341	1341	0
19	20241118	183200	214567472	1341	1341	1341	1341	0
20	20241118	183100	214567472	1341	1341	1341	1341	0
21	20241118	183000	214567472	1341	1341	1341	1341	0
22	20241118	182900	214567472	1341	1341	1341	1341	0
23	20241118	182800	214567472	1341	1341	1341	1341	0
24	20241118	182700	214567472	1341	1341	1341	1341	0
25	20241118	182600	214567472	1341	1341	1341	1341	0
26	20241118	182500	214567472	1341	1341	1341	1341	0
27	20241118	182400	214567472	1341	1341	1341	1341	0
28	20241118	182300	214567472	1341	1341	1341	1341	0
29	20241118	182200	214567472	1341	1341	1341	1341	0
30	20241118	182100	214567472	1341	1341	1341	1341	0
31	20241118	182000	214567472	1341	1341	1341	1341	0
32	20241118	181900	214567472	1341	1341	1341	1341	774
33	20241118	181800	214567472	1341	1341	1341	1341	0
34	20241118	181700	214567472	1341	1341	1341	1341	0
35	20241118	181600	214567472	1341	1341	1341	1341	0
36	20241118	181500	214567472	1341	1341	1341	1341	0
37	20241118	181400	214567472	1341	1341	1341	1341	0
38	20241118	181300	214567472	1341	1341	1341	1341	0
39	20241118	181200	214567472	1341	1341	1341	1341	0
40	20241118	181100	214567472	1341	1341	1341	1341	0
41	20241118	181000	214567472	1341	1341	1341	1341	0
42	20241118	180900	214567472	1341	1341	1341	1341	0
43	20241118	180800	214567472	1341	1341	1341	1341	0
44	20241118	180700	214567472	1341	1341	1341	1341	0
45	20241118	180600	214567472	1341	1341	1341	1341	0
46	20241118	180500	214567472	1341	1341	1341	1341	0
47	20241118	180400	214567472	1341	1341	1341	1341	0
48	20241118	180300	214567472	1341	1341	1341	1341	0
49	20241118	180200	214567472	1341	1341	1341	1341	0
50	20241118	180100	214567472	1341	1341	1341	1341	0
51	20241118	180000	214567472	1341	1341	1341	1341	0
52	20241118	175900	214567472	1341	1341	1341	1341	0
53	20241118	175800	214567472	1341	1341	1341	1341	0
54	20241118	175700	214567472	1341	1341	1341	1341	0
55	20241118	175600	214567472	1341	1341	1341	1341	0
56	20241118	175500	214567472	1341	1341	1341	1341	0
57	20241118	175400	214567472	1341	1341	1341	1341	0
58	20241118	175300	214567472	1341	1341	1341	1341	0
59	20241118	175200	214567472	1341	1341	1341	1341	0
60	20241118	175100	214567472	1341	1341	1341	1341	0
61	20241118	175000	214567472	1341	1341	1341	1341	0
62	20241118	174900	214567472	1341	1341	1341	1341	774
63	20241118	174800	214567472	1341	1341	1341	1341	0
64	20241118	174700	214567472	1341	1341	1341	1341	0
65	20241118	174600	214567472	1341	1341	1341	1341	0
66	20241118	174500	214567472	1341	1341	1341	1341	0
67	20241118	174400	214567472	1341	1341	1341	1341	0
68	20241118	174300	214567472	1341	1341	1341	1341	0
69	20241118	174200	214567472	1341	1341	1341	1341	0
70	20241118	174100	214567472	1341	1341	1341	1341	0
71	20241118	174000	214567472	1341	1341	1341	1341	0
72	20241118	173900	214567472	1341	1341	1341	1341	0
73	20241118	173800	214567472	1341	1341	1341	1341	0
74	20241118	173700	214567472	1341	1341	1341	1341	0
75	20241118	173600	214567472	1341	1341	1341	1341	0
76	20241118	173500	214567472	1341	1341	1341	1341	0
77	20241118	173400	214567472	1341	1341	1341	1341	0
78	20241118	173300	214567472	1341	1341	1341	1341	0
79	20241118	173200	214567472	1341	1341	1341	1341	0
80	20241118	173100	214567472	1341	1341	1341	1341	0
81	20241118	173000	214567472	1341	1341	1341	1341	0
82	20241118	172900	214567472	1341	1341	1341	1341	0
83	20241118	172800	214567472	1341	1341	1341	1341	0
84	20241118	172700	214567472	1341	1341	1341	1341	0
85	20241118	172600	214567472	1341	1341	1341	1341	0
86	20241118	172500	214567472	1341	1341	1341	1341	0
87	20241118	172400	214567472	1341	1341	1341	1341	0
88	20241118	172300	214567472	1341	1341	1341	1341	0
89	20241118	172200	214567472	1341	1341	1341	1341	0
90	20241118	172100	214567472	1341	1341	1341	1341	0
91	20241118	172000	214567472	1341	1341	1341	1341	0
92	20241118	171900	214567472	1341	1341	1341	1341	774
93	20241118	171800	214567472	1341	1341	1341	1341	0
94	20241118	171700	214567472	1341	1341	1341	1341	0
95	20241118	171600	214567472	1341	1341	1341	1341	0
96	20241118	171500	214567472	1341	1341	1341	1341	0
97	20241118	171400	214567472	1341	1341	1341	1341	0
98	20241118	171300	214567472	1341	1341	1341	1341	0
99	20241118	171200	214567472	1341	1341	1341	1341	0
100	20241118	171100	214567472	1341	1341	1341	1341	0
101	20241118	171000	214567472	1341	1341	1341	1341	0
102	20241118	170900	214567472	1341	1341	1341	1341	0
103	20241118	170800	214567472	1341	1341	1341	1341	0
104	20241118	170700	214567472	1341	1341	1341	1341	0
105	20241118	170600	214567472	1341	1341	1341	1341	0
106	20241118	170500	214567472	1341	1341	1341	1341	0
107	20241118	170400	214567472	1341	1341	1341	1341	0
108	20241118	170300	214567472	1341	1341	1341	1341	0
109	20241118	170200	214567472	1341	1341	1341	1341	0
110	20241118	170100	214567472	1341	1341	1341	1341	0
111	20241118	170000	214567472	1341	1341	1341	1341	0
112	20241118	165900	214567472	1341	1341	1341	1341	0
113	20241118	165800	214567472	1341	1341	1341	1341	0
114	20241118	165700	214567472	1341	1341	1341	1341	0
115	20241118	165600	214567472	1341	1341	1341	1341	0
116	20241118	165500	214567472	1341	1341	1341	1341	0
117	20241118	165400	214567472	1341	1341	1341	1341	0
118	20241118	165300	214567472	1341	1341	1341	1341	0
119	20241118	165200	214567472	1341	1341	1341	1341	0
120	20241118	165100	214567472	1341	1341	1341	1341	0
121	20241118	165000	214567472	1341	1341	1341	1341	0
122	20241118	164900	214567472	1341	1341	1341	1341	774
123	20241118	164800	214567472	1341	1341	1341	1341	0
124	20241118	164700	214567472	1341	1341	1341	1341	0
125	20241118	164600	214567472	1341	1341	1341	1341	0
126	20241118	164500	214567472	1341	1341	1341	1341	0
127	20241118	164400	214567472	1341	1341	1341	1341	0
128	20241118	164300	214567472	1341	1341	1341	1341	0
129	20241118	164200	214567472	1341	1341	1341	1341	0
130	20241118	164100	214567472	1341	1341	1341	1341	0
131	20241118	164000	214567472	1341	1341	1341	1341	0
132	20241118	163900	214567472	1341	1341	1341	1341	0
133	20241118	163800	214567472	1341	1341	1341	1341	0
134	20241118	163700	214567472	1341	1341	1341	1341	0
135	20241118	163600	214567472	1341	1341	1341	1341	0
136	20241118	163500	214567472	1341	1341	1341	1341	0
137	20241118	163400	214567472	1341	1341	1341	1341	0
138	20241118	163300	214567472	1341	1341	1341	1341	0
139	20241118	163200	214567472	1341	1341	1341	1341	0
140	20241118	163100	214567472	1341	1341	1341	1341	0
141	20241118	163000	214567472	1341	1341	1341	1341	0
142	20241118	162900	214567472	1341	1341	1341	1341	0
143	20241118	162800	214567472	1341	1341	1341	1341	0
144	20241118	162700	214567472	1341	1341	1341	1341	0
145	20241118	162600	214567472	1341	1341	1341	1341	0
146	20241118	162500	214567472	1341	1341	1341	1341	0
147	20241118	162400	214567472	1341	1341	1341	1341	0
148	20241118	162300	214567472	1341	1341	1341	1341	0
149	20241118	162200	214567472	1341	1341	1341	1341	0
150	20241118	162100	214567472	1341	1341	1341	1341	0
151	20241118	162000	214567472	1341	1341	1341	1341	0
152	20241118	161900	214567472	1341	1341	1341	1341	774
153	20241118	161800	214567472	1341	1341	1341	1341	0
154	20241118	161700	214567472	1341	1341	1341	1341	0
155	20241118	161600	214567472	1341	1341	1341	1341	0
156	20241118	161500	214567472	1341	1341	1341	1341	0
157	20241118	161400	214567472	1341	1341	1341	1341	0
158	20241118	161300	214567472	1341	1341	1341	1341	0
159	20241118	161200	214567472	1341	1341	1341	1341	0
160	20241118	161100	214567472	1341	1341	1341	1341	0
161	20241118	161000	214567472	1341	1341	1341	1341	0
162	20241118	160900	214567472	1341	1341	1341	1341	0
163	20241118	160800	214567472	1341	1341	1341	1341	0
164	20241118	160700	214567472	1341	1341	1341	1341	0
165	20241118	160600	214567472	1341	1341	1341	1341	0
166	20241118	160500	214567472	1341	1341	1341	1341	0
167	20241118	160400	214567472	1341	1341	1341	1341	0
168	20241118	160300	214567472	1341	1341	1341	1341	0
169	20241118	160200	214567472	1341	1341	1341	1341	0
170	20241118	160100	214567472	1341	1341	1341	1341	0
171	20241118	160000	214567472	1341	1341	1341	1341	0
172	20241118	155900	214567472	1341	1341	1341	1341	0
173	20241118	155800	214567472	1341	1341	1341	1341	0
174	20241118	155700	214567472	1341	1341	1341	1341	0
175	20241118	155600	214567472	1341	1341	1341	1341	0
176	20241118	155500	214567472	1341	1341	1341	1341	0
177	20241118	155400	214567472	1341	1341	1341	1341	0
178	20241118	155300	214567472	1341	1341	1341	1341	0
179	20241118	155200	214567472	1341	1341	1341	1341	0
180	20241118	155100	214567472	1341	1341	1341	1341	0
181	20241118	155000	214567472	1341	1341	1341	1341	0
182	20241118	154900	214567472	1341	1341	1341	1341	774
183	20241118	154800	214567472	1341	1341	1341	1341	0
184	20241118	154700	214567472	1341	1341	1341	1341	0
185	20241118	154600	214567472	1341	1341	1341	1341	0
186	20241118	154500	214567472	1341	1341	1341	1341	0
187	20241118	154400	214567472	1341	1341	1341	1341	0
188	20241118	154300	214567472	1341	1341	1341	1341	0
189	20241118	154200	214567472	1341	1341	1341	1341	0
190	20241118	154100	214567472	1341	1341	1341	1341	0
191	20241118	154000	214567472	1341	1341	1341	1341	0
192	20241118	153900	214567472	1341	1341	1341	1341	0
193	20241118	153800	214567472	1341	1341	1341	1341	0
194	20241118	153700	214567472	1341	1341	1341	1341	0
195	20241118	153600	214567472	1341	1341	1341	1341	0
196	20241118	153500	214567472	1341	1341	1341	1341	0
197	20241118	153400	214567472	1341	1341	1341	1341	0
198	20241118	153300	214567472	1341	1341	1341	1341	0
199	20241118	153200	214567472	1341	1341	1341	1341	0
200	20241118	153100	214567472	1341	1341	1341	1341	0
201	20241118	153000	214567472	1341	1341	1341	1341	774
202	20241118	152900	213529538	1340	1340	1340	1340	0
203	20241118	152800	213529538	1340	1340	1340	1340	0
204	20241118	152700	213529538	1340	1340	1340	1340	0
205	20241118	152600	213529538	1340	1340	1340	1340	0
206	20241118	152500	213529538	1340	1340	1340	1340	0
207	20241118	152400	213529538	1340	1340	1340	1340	0
208	20241118	152300	213529538	1340	1340	1340	1340	0
209	20241118	152200	213529538	1340	1340	1340	1340	0
210	20241118	152100	213529538	1340	1340	1340	1340	0
211	20241118	152000	213529538	1340	1340	1340	1340	0
212	20241118	151900	213529538	1340	1340	1340	1340	0
213	20241118	151800	213529538	1340	1340	1340	1340	0
214	20241118	151700	213529538	1340	1340	1340	1340	0
215	20241118	151600	213529538	1340	1340	1340	1340	0
216	20241118	151500	213529538	1340	1340	1340	1340	0
217	20241118	151400	213529538	1340	1340	1340	1340	2
218	20241118	151300	213526858	1340	1333	1340	1332	1001
219	20241118	151200	212193475	1340	1340	1340	1340	46
220	20241118	151100	212131835	1341	1341	1341	1341	0
221	20241118	151000	212131835	1341	1341	1341	1341	0
222	20241118	150900	212131835	1341	1341	1341	1341	0
223	20241118	150800	212131835	1341	1341	1341	1341	0
224	20241118	150700	212131835	1341	1341	1341	1341	0
225	20241118	150600	212131835	1341	1341	1341	1341	0
226	20241118	150500	212131835	1341	1341	1341	1341	0
227	20241118	150400	212131835	1341	1341	1341	1341	0
228	20241118	150300	212131835	1341	1341	1341	1341	0
229	20241118	150200	212131835	1341	1341	1341	1341	40
230	20241118	150100	212078195	1341	1341	1341	1341	0
231	20241118	150000	212078195	1341	1341	1341	1341	0
232	20241118	145900	212078195	1341	1339	1341	1339	1127
233	20241118	145800	210567744	1339	1339	1339	1339	0
234	20241118	145700	210567744	1339	1339	1339	1339	0
235	20241118	145600	210567744	1339	1339	1339	1339	351
236	20241118	145500	210097755	1339	1339	1339	1339	2987
237	20241118	145400	206098162	1339	1333	1339	1333	279
238	20241118	145300	205726249	1335	1335	1335	1335	522
239	20241118	145200	205029379	1338	1338	1338	1338	1494
240	20241118	145100	203030407	1335	1335	1335	1335	103
241	20241118	145000	202892902	1339	1335	1339	1335	11
242	20241118	144900	202878197	1335	1336	1339	1335	1448
243	20241118	144800	200944504	1333	1333	1333	1333	0
244	20241118	144700	200944504	1333	1333	1333	1333	0
245	20241118	144600	200944504	1333	1333	1333	1333	7
246	20241118	144500	200935173	1333	1333	1333	1333	0
247	20241118	144400	200935173	1333	1339	1339	1333	885
248	20241118	144300	199755462	1339	1339	1339	1339	0
249	20241118	144200	199755462	1339	1339	1339	1339	44
250	20241118	144100	199696546	1339	1339	1339	1339	0
251	20241118	144000	199696546	1339	1339	1339	1339	1
252	20241118	143900	199695207	1339	1339	1339	1339	0
253	20241118	143800	199695207	1339	1339	1339	1339	1
254	20241118	143700	199693868	1331	1331	1331	1331	0
255	20241118	143600	199693868	1331	1331	1331	1331	0
256	20241118	143500	199693868	1331	1331	1331	1331	0
257	20241118	143400	199693868	1331	1332	1332	1331	103
258	20241118	143300	199556772	1339	1339	1339	1339	0
259	20241118	143200	199556772	1339	1339	1339	1339	454
260	20241118	143100	198948866	1339	1339	1339	1339	0
261	20241118	143000	198948866	1339	1339	1339	1339	0
262	20241118	142900	198948866	1339	1339	1339	1339	0
263	20241118	142800	198948866	1339	1338	1339	1338	501
264	20241118	142700	198278165	1338	1338	1338	1338	0
265	20241118	142600	198278165	1338	1338	1338	1338	0
266	20241118	142500	198278165	1338	1338	1338	1338	0
267	20241118	142400	198278165	1338	1338	1338	1338	0
268	20241118	142300	198278165	1338	1338	1338	1338	0
269	20241118	142200	198278165	1338	1338	1338	1338	37
270	20241118	142100	198228659	1339	1339	1339	1339	0
271	20241118	142000	198228659	1339	1339	1339	1339	12
272	20241118	141900	198212591	1331	1331	1331	1331	18
273	20241118	141800	198188633	1331	1331	1331	1331	0
274	20241118	141700	198188633	1331	1331	1331	1331	103
275	20241118	141600	198051540	1342	1342	1342	1342	0
276	20241118	141500	198051540	1342	1342	1342	1342	0
277	20241118	141400	198051540	1342	1342	1342	1342	0
278	20241118	141300	198051540	1342	1342	1342	1342	3
279	20241118	141200	198047514	1343	1343	1343	1343	43
280	20241118	141100	197989765	1343	1343	1343	1343	0
281	20241118	141000	197989765	1343	1343	1343	1343	0
282	20241118	140900	197989765	1343	1343	1343	1343	787
283	20241118	140800	196932824	1342	1342	1342	1342	0
284	20241118	140700	196932824	1342	1342	1342	1342	0
285	20241118	140600	196932824	1342	1342	1342	1342	0
286	20241118	140500	196932824	1342	1342	1342	1342	0
287	20241118	140400	196932824	1342	1342	1342	1342	0
288	20241118	140300	196932824	1342	1342	1342	1342	0
289	20241118	140200	196932824	1342	1342	1342	1342	47
290	20241118	140100	196869750	1342	1332	1342	1330	3502
291	20241118	140000	192210958	1332	1333	1333	1332	103
292	20241118	135900	192073713	1343	1343	1343	1343	0
293	20241118	135800	192073713	1343	1343	1343	1343	0
294	20241118	135700	192073713	1343	1343	1343	1343	0
295	20241118	135600	192073713	1343	1333	1343	1333	106
296	20241118	135500	191932405	1343	1343	1343	1343	0
297	20241118	135400	191932405	1343	1342	1343	1342	15
298	20241118	135300	191912272	1342	1342	1342	1342	0
299	20241118	135200	191912272	1342	1342	1342	1342	37
300	20241118	135100	191862618	1342	1342	1342	1342	0
301	20241118	135000	191862618	1342	1335	1342	1333	1990
302	20241118	134900	189208784	1334	1334	1334	1334	0
303	20241118	134800	189208784	1334	1334	1334	1334	14
304	20241118	134700	189190108	1334	1334	1334	1334	0
305	20241118	134600	189190108	1334	1334	1334	1334	0
306	20241118	134500	189190108	1334	1334	1334	1334	0
307	20241118	134400	189190108	1334	1334	1334	1334	0
308	20241118	134300	189190108	1334	1334	1334	1334	103
309	20241118	134200	189052706	1344	1344	1344	1344	45
310	20241118	134100	188992226	1344	1344	1344	1344	0
311	20241118	134000	188992226	1344	1344	1344	1344	0
312	20241118	133900	188992226	1344	1344	1344	1344	0
313	20241118	133800	188992226	1344	1344	1344	1344	0
314	20241118	133700	188992226	1344	1344	1344	1344	0
315	20241118	133600	188992226	1344	1344	1344	1344	0
316	20241118	133500	188992226	1344	1344	1344	1344	0
317	20241118	133400	188992226	1344	1344	1344	1344	0
318	20241118	133300	188992226	1344	1344	1344	1344	0
319	20241118	133200	188992226	1344	1344	1344	1344	52
320	20241118	133100	188922338	1344	1344	1344	1344	9
321	20241118	133000	188910242	1343	1343	1343	1343	0
322	20241118	132900	188910242	1343	1343	1343	1343	260
323	20241118	132800	188561062	1343	1343	1343	1343	9
324	20241118	132700	188548975	1343	1343	1343	1343	9
325	20241118	132600	188536888	1343	1334	1343	1334	113
326	20241118	132500	188386056	1342	1342	1342	1342	3844
327	20241118	132400	183227408	1342	1342	1342	1342	0
328	20241118	132300	183227408	1342	1342	1342	1342	0
329	20241118	132200	183227408	1342	1342	1342	1342	44
330	20241118	132100	183168360	1342	1342	1342	1342	0
331	20241118	132000	183168360	1342	1342	1342	1342	0
332	20241118	131900	183168360	1342	1341	1342	1341	223
333	20241118	131800	182869194	1342	1342	1342	1342	0
334	20241118	131700	182869194	1342	1342	1342	1342	0
335	20241118	131600	182869194	1342	1342	1342	1342	1
336	20241118	131500	182867852	1342	1342	1342	1342	0
337	20241118	131400	182867852	1342	1342	1342	1342	9
338	20241118	131300	182855774	1342	1342	1342	1342	0
339	20241118	131200	182855774	1342	1342	1342	1342	39
340	20241118	131100	182803436	1342	1342	1342	1342	0
341	20241118	131000	182803436	1342	1340	1342	1340	303
342	20241118	130900	182397229	1334	1342	1342	1334	112
343	20241118	130800	182247612	1342	1342	1342	1342	0
344	20241118	130700	182247612	1342	1342	1342	1342	0
345	20241118	130600	182247612	1342	1342	1342	1342	0
346	20241118	130500	182247612	1342	1342	1342	1342	372
347	20241118	130400	181748388	1342	1342	1342	1342	1
348	20241118	130300	181747046	1342	1342	1342	1342	0
349	20241118	130200	181747046	1342	1342	1342	1342	40
350	20241118	130100	181693366	1342	1342	1342	1342	50
351	20241118	130000	181626266	1342	1342	1342	1342	0
352	20241118	125900	181626266	1342	1342	1342	1342	0
353	20241118	125800	181626266	1342	1342	1342	1342	0
354	20241118	125700	181626266	1342	1342	1342	1342	0
355	20241118	125600	181626266	1342	1342	1342	1342	0
356	20241118	125500	181626266	1342	1342	1342	1342	9
357	20241118	125400	181614188	1342	1342	1342	1342	51
358	20241118	125300	181545746	1342	1342	1342	1342	1
359	20241118	125200	181544404	1334	1334	1334	1334	103
360	20241118	125100	181407002	1334	1334	1334	1334	10
361	20241118	125000	181393662	1342	1342	1342	1342	0
362	20241118	124900	181393662	1342	1342	1342	1342	0
363	20241118	124800	181393662	1342	1342	1342	1342	0
364	20241118	124700	181393662	1342	1342	1342	1342	0
365	20241118	124600	181393662	1342	1342	1342	1342	0
366	20241118	124500	181393662	1342	1342	1342	1342	0
367	20241118	124400	181393662	1342	1342	1342	1342	0
368	20241118	124300	181393662	1342	1342	1342	1342	9
369	20241118	124200	181381584	1342	1342	1342	1342	44
370	20241118	124100	181322536	1342	1342	1342	1342	0
371	20241118	124000	181322536	1342	1340	1342	1340	1757
372	20241118	123900	178968138	1342	1340	1342	1340	10
373	20241118	123800	178954736	1340	1342	1342	1340	559
374	20241118	123700	178205674	1333	1333	1333	1333	0
375	20241118	123600	178205674	1333	1333	1333	1333	0
376	20241118	123500	178205674	1333	1333	1333	1333	103
377	20241118	123400	178068375	1342	1342	1342	1342	0
378	20241118	123300	178068375	1342	1342	1342	1342	0
379	20241118	123200	178068375	1342	1342	1342	1342	42
380	20241118	123100	178012011	1342	1342	1342	1342	0
381	20241118	123000	178012011	1342	1342	1342	1342	280
382	20241118	122900	177636251	1342	1342	1342	1342	0
383	20241118	122800	177636251	1342	1342	1342	1342	0
384	20241118	122700	177636251	1342	1342	1342	1342	0
385	20241118	122600	177636251	1342	1342	1342	1342	0
386	20241118	122500	177636251	1342	1342	1342	1342	0
387	20241118	122400	177636251	1342	1342	1342	1342	0
388	20241118	122300	177636251	1342	1342	1342	1342	280
389	20241118	122200	177260491	1342	1338	1342	1338	5581
390	20241118	122100	169793109	1338	1337	1338	1337	1930
391	20241118	122000	167210988	1338	1338	1338	1338	7
392	20241118	121900	167201622	1328	1328	1328	1328	0
393	20241118	121800	167201622	1328	1329	1329	1328	103
394	20241118	121700	167064825	1338	1338	1338	1338	0
395	20241118	121600	167064825	1338	1338	1338	1338	280
396	20241118	121500	166690185	1338	1338	1338	1338	0
397	20241118	121400	166690185	1338	1338	1338	1338	0
398	20241118	121300	166690185	1338	1338	1338	1338	0
399	20241118	121200	166690185	1338	1338	1338	1338	39
400	20241118	121100	166638003	1338	1338	1338	1338	3
401	20241118	121000	166633989	1328	1328	1328	1328	585
402	20241118	120900	165857109	1338	1338	1338	1338	281
403	20241118	120800	165481131	1338	1338	1338	1338	0
404	20241118	120700	165481131	1338	1338	1338	1338	0
405	20241118	120600	165481131	1338	1338	1338	1338	0
406	20241118	120500	165481131	1338	1337	1338	1337	314
407	20241118	120400	165061240	1337	1337	1337	1337	47
408	20241118	120300	164998401	1337	1337	1337	1337	0
409	20241118	120200	164998401	1337	1337	1337	1337	281
410	20241118	120100	164622704	1328	1337	1337	1328	104
411	20241118	120000	164484583	1334	1334	1334	1334	0
412	20241118	115900	164484583	1334	1334	1334	1334	3
413	20241118	115800	164480581	1333	1333	1333	1333	0
414	20241118	115700	164480581	1333	1333	1333	1333	500
415	20241118	115600	163814081	1333	1333	1333	1333	100
416	20241118	115500	163680781	1333	1333	1333	1333	2
417	20241118	115400	163678115	1333	1333	1333	1333	0
418	20241118	115300	163678115	1333	1333	1333	1333	0
419	20241118	115200	163678115	1333	1333	1333	1333	165
420	20241118	115100	163458170	1333	1333	1333	1333	0
421	20241118	115000	163458170	1333	1333	1333	1333	0
422	20241118	114900	163458170	1333	1333	1333	1333	0
423	20241118	114800	163458170	1333	1333	1333	1333	1
424	20241118	114700	163456837	1333	1333	1333	1333	142
425	20241118	114600	163267551	1332	1332	1332	1332	100
426	20241118	114500	163134351	1332	1331	1332	1331	13
427	20241118	114400	163117036	1328	1332	1332	1328	107
428	20241118	114300	162974911	1332	1332	1332	1332	2
429	20241118	114200	162972247	1333	1333	1333	1332	545
430	20241118	114100	162245763	1333	1333	1333	1333	5
431	20241118	114000	162239098	1333	1333	1333	1333	0
432	20241118	113900	162239098	1333	1333	1333	1333	5
433	20241118	113800	162232433	1334	1334	1334	1334	0
434	20241118	113700	162232433	1334	1334	1334	1334	1
435	20241118	113600	162231099	1326	1326	1326	1326	300
436	20241118	113500	161833299	1325	1325	1325	1325	0
437	20241118	113400	161833299	1325	1330	1331	1325	6096
438	20241118	113300	153752159	1330	1332	1332	1330	3642
439	20241118	113200	148907821	1331	1331	1331	1331	0
440	20241118	113100	148907821	1331	1335	1336	1331	2100
441	20241118	113000	146103191	1332	1332	1332	1332	30
442	20241118	112900	146063231	1335	1332	1335	1332	1001
443	20241118	112800	144726899	1335	1335	1335	1335	1
444	20241118	112700	144725564	1333	1335	1335	1333	5156
445	20241118	112600	137847375	1335	1335	1335	1335	0
446	20241118	112500	137847375	1335	1336	1336	1335	1009
447	20241118	112400	136499900	1338	1338	1338	1338	24
448	20241118	112300	136467788	1338	1338	1338	1338	0
449	20241118	112200	136467788	1338	1338	1338	1338	46
450	20241118	112100	136406240	1338	1338	1338	1338	0
451	20241118	112000	136406240	1338	1338	1338	1338	0
452	20241118	111900	136406240	1338	1338	1338	1338	0
453	20241118	111800	136406240	1338	1338	1338	1338	9
454	20241118	111700	136394198	1339	1339	1339	1339	0
455	20241118	111600	136394198	1339	1339	1339	1339	0
456	20241118	111500	136394198	1339	1339	1339	1339	0
457	20241118	111400	136394198	1339	1340	1340	1339	9
458	20241118	111300	136382146	1339	1339	1339	1339	0
459	20241118	111200	136382146	1339	1340	1340	1339	52
460	20241118	111100	136312473	1340	1340	1340	1340	5
461	20241118	111000	136305773	1340	1339	1340	1339	1000
462	20241118	110900	134966010	1339	1339	1339	1339	373
463	20241118	110800	134466563	1339	1339	1339	1339	1
464	20241118	110700	134465224	1339	1339	1339	1339	4
465	20241118	110600	134459868	1336	1336	1336	1336	0
466	20241118	110500	134459868	1336	1336	1336	1336	97
467	20241118	110400	134330276	1340	1340	1340	1340	5
468	20241118	110300	134323576	1340	1340	1340	1340	136
469	20241118	110200	134141336	1340	1338	1340	1338	728
470	20241118	110100	133166068	1338	1338	1338	1338	1359
471	20241118	110000	131347726	1343	1343	1343	1343	372
472	20241118	105900	130848130	1343	1343	1343	1343	0
473	20241118	105800	130848130	1343	1343	1343	1343	0
474	20241118	105700	130848130	1343	1343	1343	1343	0
475	20241118	105600	130848130	1343	1343	1343	1343	2
476	20241118	105500	130845444	1343	1343	1343	1343	0
477	20241118	105400	130845444	1343	1343	1343	1343	1
478	20241118	105300	130844101	1338	1343	1343	1338	107
479	20241118	105200	130700915	1345	1345	1345	1345	44
480	20241118	105100	130641735	1345	1345	1345	1345	0
481	20241118	105000	130641735	1345	1345	1345	1345	0
482	20241118	104900	130641735	1345	1338	1345	1337	2001
483	20241118	104800	127965681	1338	1338	1338	1338	0
484	20241118	104700	127965681	1338	1341	1341	1338	4000
485	20241118	104600	122612714	1349	1349	1349	1349	0
486	20241118	104500	122612714	1349	1349	1349	1349	0
487	20241118	104400	122612714	1349	1349	1349	1349	1
488	20241118	104300	122611365	1349	1349	1349	1349	18
489	20241118	104200	122587083	1341	1349	1349	1341	44
490	20241118	104100	122527743	1349	1349	1349	1349	0
491	20241118	104000	122527743	1349	1349	1349	1349	3
492	20241118	103900	122523696	1340	1340	1340	1340	0
493	20241118	103800	122523696	1340	1340	1340	1340	0
494	20241118	103700	122523696	1340	1341	1341	1340	1500
495	20241118	103600	120513542	1340	1350	1350	1339	134
496	20241118	103500	120333955	1351	1351	1351	1351	0
497	20241118	103400	120333955	1351	1351	1351	1351	0
498	20241118	103300	120333955	1351	1351	1351	1351	0
499	20241118	103200	120333955	1351	1351	1351	1351	43
500	20241118	103100	120275862	1351	1351	1351	1351	666
501	20241118	103000	119376096	1351	1351	1351	1351	2
502	20241118	102900	119373394	1345	1345	1345	1345	931
503	20241118	102800	118121199	1351	1351	1351	1351	1
504	20241118	102700	118119848	1351	1351	1351	1351	260
505	20241118	102600	117768588	1345	1345	1345	1345	0
506	20241118	102500	117768588	1345	1345	1345	1345	0
507	20241118	102400	117768588	1345	1345	1345	1345	0
508	20241118	102300	117768588	1345	1345	1345	1345	0
509	20241118	102200	117768588	1345	1351	1351	1345	168
510	20241118	102100	117542370	1351	1351	1351	1351	0
511	20241118	102000	117542370	1351	1351	1351	1351	1
512	20241118	101900	117541019	1345	1345	1345	1345	104
513	20241118	101800	117401139	1350	1350	1350	1350	2032
514	20241118	101700	114657939	1351	1343	1351	1343	2
515	20241118	101600	114655245	1351	1351	1351	1351	0
516	20241118	101500	114655245	1351	1351	1351	1351	0
517	20241118	101400	114655245	1351	1350	1351	1350	6481
518	20241118	101300	105904414	1351	1351	1351	1351	470
519	20241118	101200	105269444	1351	1345	1351	1345	15874
520	20241118	101100	83854417	1345	1345	1345	1345	0
521	20241118	101000	83854417	1345	1345	1345	1345	0
522	20241118	100900	83854417	1345	1345	1345	1345	0
523	20241118	100800	83854417	1345	1345	1345	1345	1
524	20241118	100700	83853072	1345	1345	1345	1345	0
525	20241118	100600	83853072	1345	1345	1345	1345	1
526	20241118	100500	83851727	1345	1345	1345	1345	0
527	20241118	100400	83851727	1345	1345	1345	1345	10
528	20241118	100300	83838277	1338	1338	1338	1338	0
529	20241118	100200	83838277	1338	1345	1345	1338	147
530	20241118	100100	83641290	1345	1345	1345	1345	0
531	20241118	100000	83641290	1345	1345	1345	1345	46
532	20241118	095900	83579420	1338	1339	1339	1338	23
533	20241118	095800	83548642	1338	1338	1338	1338	0
534	20241118	095700	83548642	1338	1338	1338	1338	0
535	20241118	095600	83548642	1338	1338	1338	1338	0
536	20241118	095500	83548642	1338	1338	1338	1338	0
537	20241118	095400	83548642	1338	1338	1338	1338	0
538	20241118	095300	83548642	1338	1338	1338	1338	1500
539	20241118	095200	81541642	1338	1338	1338	1338	0
540	20241118	095100	81541642	1338	1339	1347	1338	5606
541	20241118	095000	74015981	1347	1347	1347	1347	137
542	20241118	094900	73831442	1338	1338	1338	1338	6
543	20241118	094800	73823414	1338	1339	1339	1338	1000
544	20241118	094700	72484438	1346	1346	1346	1346	0
545	20241118	094600	72484438	1346	1346	1346	1346	1493
546	20241118	094500	70474860	1346	1339	1346	1339	114
547	20241118	094400	70322144	1340	1340	1340	1340	0
548	20241118	094300	70322144	1340	1340	1340	1340	0
549	20241118	094200	70322144	1340	1345	1345	1340	2048
550	20241118	094100	67577584	1345	1345	1345	1345	56
551	20241118	094000	67502264	1345	1345	1345	1345	42
552	20241118	093900	67445774	1345	1342	1345	1338	4773
553	20241118	093800	61053509	1345	1345	1345	1345	2
554	20241118	093700	61050819	1345	1345	1345	1345	0
555	20241118	093600	61050819	1345	1345	1345	1345	42
556	20241118	093500	60994329	1349	1349	1349	1349	2
557	20241118	093400	60991631	1349	1349	1349	1349	9
558	20241118	093300	60979490	1349	1349	1349	1349	0
559	20241118	093200	60979490	1349	1349	1349	1349	54
560	20241118	093100	60906644	1349	1349	1349	1349	1
561	20241118	093000	60905295	1349	1349	1349	1349	1
562	20241118	092900	60903946	1348	1348	1348	1348	0
563	20241118	092800	60903946	1348	1348	1348	1348	2037
564	20241118	092700	58158070	1349	1350	1350	1349	3419
565	20241118	092600	53545739	1349	1349	1349	1349	105
566	20241118	092500	53404094	1349	1349	1349	1349	0
567	20241118	092400	53404094	1349	1349	1349	1349	141
568	20241118	092300	53213885	1349	1348	1349	1348	1322
569	20241118	092200	51431819	1348	1348	1348	1348	2014
570	20241118	092100	48716947	1348	1347	1348	1347	1409
571	20241118	092000	46818424	1347	1345	1347	1345	2572
572	20241118	091900	43357340	1345	1345	1345	1345	1000
573	20241118	091800	42012340	1344	1346	1346	1344	38
574	20241118	091700	41961248	1346	1344	1346	1344	7386
575	20241118	091600	32028105	1344	1344	1344	1344	2
576	20241118	091500	32025417	1339	1344	1344	1339	30
577	20241118	091400	31985242	1344	1344	1344	1344	0
578	20241118	091300	31985242	1344	1344	1344	1344	0
579	20241118	091200	31985242	1344	1343	1344	1343	86
580	20241118	091100	31869668	1344	1344	1344	1344	0
581	20241118	091000	31869668	1344	1344	1344	1344	0
582	20241118	090900	31869668	1344	1338	1344	1338	2336
583	20241118	090800	28744088	1344	1344	1344	1344	4
584	20241118	090700	28738712	1338	1344	1344	1338	538
585	20241118	090600	28016840	1337	1343	1344	1337	1523
586	20241118	090500	25973101	1343	1343	1343	1343	2
587	20241118	090400	25970415	1336	1345	1345	1336	841
588	20241118	090300	24839738	1344	1340	1344	1340	808
589	20241118	090200	23755380	1340	1340	1341	1335	709
590	20241118	090100	22806318	1334	1337	1339	1334	9189
591	20241118	090000	10530053	1338	1337	1338	1336	7876