KissMeData/010580/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185300	28609442	1174	1174	1174	1174	967
3	20241118	185200	28609442	1174	1174	1174	1174	0
4	20241118	185100	28609442	1174	1174	1174	1174	0
5	20241118	185000	28609442	1174	1174	1174	1174	0
6	20241118	184900	28609442	1174	1174	1174	1174	0
7	20241118	184800	28609442	1174	1174	1174	1174	0
8	20241118	184700	28609442	1174	1174	1174	1174	0
9	20241118	184600	28609442	1174	1174	1174	1174	0
10	20241118	184500	28609442	1174	1174	1174	1174	0
11	20241118	184400	28609442	1174	1174	1174	1174	0
12	20241118	184300	28609442	1174	1174	1174	1174	0
13	20241118	184200	28609442	1174	1174	1174	1174	0
14	20241118	184100	28609442	1174	1174	1174	1174	0
15	20241118	184000	28609442	1174	1174	1174	1174	0
16	20241118	183900	28609442	1174	1174	1174	1174	0
17	20241118	183800	28609442	1174	1174	1174	1174	0
18	20241118	183700	28609442	1174	1174	1174	1174	0
19	20241118	183600	28609442	1174	1174	1174	1174	0
20	20241118	183500	28609442	1174	1174	1174	1174	0
21	20241118	183400	28609442	1174	1174	1174	1174	0
22	20241118	183300	28609442	1174	1174	1174	1174	0
23	20241118	183200	28609442	1174	1174	1174	1174	0
24	20241118	183100	28609442	1174	1174	1174	1174	0
25	20241118	183000	28609442	1174	1174	1174	1174	0
26	20241118	182900	28609442	1174	1174	1174	1174	0
27	20241118	182800	28609442	1174	1174	1174	1174	0
28	20241118	182700	28609442	1174	1174	1174	1174	0
29	20241118	182600	28609442	1174	1174	1174	1174	0
30	20241118	182500	28609442	1174	1174	1174	1174	0
31	20241118	182400	28609442	1174	1174	1174	1174	0
32	20241118	182300	28609442	1174	1174	1174	1174	967
33	20241118	182200	28609442	1174	1174	1174	1174	0
34	20241118	182100	28609442	1174	1174	1174	1174	0
35	20241118	182000	28609442	1174	1174	1174	1174	0
36	20241118	181900	28609442	1174	1174	1174	1174	0
37	20241118	181800	28609442	1174	1174	1174	1174	0
38	20241118	181700	28609442	1174	1174	1174	1174	0
39	20241118	181600	28609442	1174	1174	1174	1174	0
40	20241118	181500	28609442	1174	1174	1174	1174	0
41	20241118	181400	28609442	1174	1174	1174	1174	0
42	20241118	181300	28609442	1174	1174	1174	1174	0
43	20241118	181200	28609442	1174	1174	1174	1174	0
44	20241118	181100	28609442	1174	1174	1174	1174	0
45	20241118	181000	28609442	1174	1174	1174	1174	0
46	20241118	180900	28609442	1174	1174	1174	1174	0
47	20241118	180800	28609442	1174	1174	1174	1174	0
48	20241118	180700	28609442	1174	1174	1174	1174	0
49	20241118	180600	28609442	1174	1174	1174	1174	0
50	20241118	180500	28609442	1174	1174	1174	1174	0
51	20241118	180400	28609442	1174	1174	1174	1174	0
52	20241118	180300	28609442	1174	1174	1174	1174	0
53	20241118	180200	28609442	1174	1174	1174	1174	0
54	20241118	180100	28609442	1174	1174	1174	1174	0
55	20241118	180000	28609442	1174	1174	1174	1174	0
56	20241118	175900	28609442	1174	1174	1174	1174	0
57	20241118	175800	28609442	1174	1174	1174	1174	0
58	20241118	175700	28609442	1174	1174	1174	1174	0
59	20241118	175600	28609442	1174	1174	1174	1174	0
60	20241118	175500	28609442	1174	1174	1174	1174	0
61	20241118	175400	28609442	1174	1174	1174	1174	0
62	20241118	175300	28609442	1174	1174	1174	1174	967
63	20241118	175200	28609442	1174	1174	1174	1174	0
64	20241118	175100	28609442	1174	1174	1174	1174	0
65	20241118	175000	28609442	1174	1174	1174	1174	0
66	20241118	174900	28609442	1174	1174	1174	1174	0
67	20241118	174800	28609442	1174	1174	1174	1174	0
68	20241118	174700	28609442	1174	1174	1174	1174	0
69	20241118	174600	28609442	1174	1174	1174	1174	0
70	20241118	174500	28609442	1174	1174	1174	1174	0
71	20241118	174400	28609442	1174	1174	1174	1174	0
72	20241118	174300	28609442	1174	1174	1174	1174	0
73	20241118	174200	28609442	1174	1174	1174	1174	0
74	20241118	174100	28609442	1174	1174	1174	1174	0
75	20241118	174000	28609442	1174	1174	1174	1174	0
76	20241118	173900	28609442	1174	1174	1174	1174	0
77	20241118	173800	28609442	1174	1174	1174	1174	0
78	20241118	173700	28609442	1174	1174	1174	1174	0
79	20241118	173600	28609442	1174	1174	1174	1174	0
80	20241118	173500	28609442	1174	1174	1174	1174	0
81	20241118	173400	28609442	1174	1174	1174	1174	0
82	20241118	173300	28609442	1174	1174	1174	1174	0
83	20241118	173200	28609442	1174	1174	1174	1174	0
84	20241118	173100	28609442	1174	1174	1174	1174	0
85	20241118	173000	28609442	1174	1174	1174	1174	0
86	20241118	172900	28609442	1174	1174	1174	1174	0
87	20241118	172800	28609442	1174	1174	1174	1174	0
88	20241118	172700	28609442	1174	1174	1174	1174	0
89	20241118	172600	28609442	1174	1174	1174	1174	0
90	20241118	172500	28609442	1174	1174	1174	1174	0
91	20241118	172400	28609442	1174	1174	1174	1174	0
92	20241118	172300	28609442	1174	1174	1174	1174	967
93	20241118	172200	28609442	1174	1174	1174	1174	0
94	20241118	172100	28609442	1174	1174	1174	1174	0
95	20241118	172000	28609442	1174	1174	1174	1174	0
96	20241118	171900	28609442	1174	1174	1174	1174	0
97	20241118	171800	28609442	1174	1174	1174	1174	0
98	20241118	171700	28609442	1174	1174	1174	1174	0
99	20241118	171600	28609442	1174	1174	1174	1174	0
100	20241118	171500	28609442	1174	1174	1174	1174	0
101	20241118	171400	28609442	1174	1174	1174	1174	0
102	20241118	171300	28609442	1174	1174	1174	1174	0
103	20241118	171200	28609442	1174	1174	1174	1174	0
104	20241118	171100	28609442	1174	1174	1174	1174	0
105	20241118	171000	28609442	1174	1174	1174	1174	0
106	20241118	170900	28609442	1174	1174	1174	1174	0
107	20241118	170800	28609442	1174	1174	1174	1174	0
108	20241118	170700	28609442	1174	1174	1174	1174	0
109	20241118	170600	28609442	1174	1174	1174	1174	0
110	20241118	170500	28609442	1174	1174	1174	1174	0
111	20241118	170400	28609442	1174	1174	1174	1174	0
112	20241118	170300	28609442	1174	1174	1174	1174	0
113	20241118	170200	28609442	1174	1174	1174	1174	0
114	20241118	170100	28609442	1174	1174	1174	1174	0
115	20241118	170000	28609442	1174	1174	1174	1174	0
116	20241118	165900	28609442	1174	1174	1174	1174	0
117	20241118	165800	28609442	1174	1174	1174	1174	0
118	20241118	165700	28609442	1174	1174	1174	1174	0
119	20241118	165600	28609442	1174	1174	1174	1174	0
120	20241118	165500	28609442	1174	1174	1174	1174	0
121	20241118	165400	28609442	1174	1174	1174	1174	0
122	20241118	165300	28609442	1174	1174	1174	1174	967
123	20241118	165200	28609442	1174	1174	1174	1174	0
124	20241118	165100	28609442	1174	1174	1174	1174	0
125	20241118	165000	28609442	1174	1174	1174	1174	0
126	20241118	164900	28609442	1174	1174	1174	1174	0
127	20241118	164800	28609442	1174	1174	1174	1174	0
128	20241118	164700	28609442	1174	1174	1174	1174	0
129	20241118	164600	28609442	1174	1174	1174	1174	0
130	20241118	164500	28609442	1174	1174	1174	1174	0
131	20241118	164400	28609442	1174	1174	1174	1174	0
132	20241118	164300	28609442	1174	1174	1174	1174	0
133	20241118	164200	28609442	1174	1174	1174	1174	0
134	20241118	164100	28609442	1174	1174	1174	1174	0
135	20241118	164000	28609442	1174	1174	1174	1174	0
136	20241118	163900	28609442	1174	1174	1174	1174	0
137	20241118	163800	28609442	1174	1174	1174	1174	0
138	20241118	163700	28609442	1174	1174	1174	1174	0
139	20241118	163600	28609442	1174	1174	1174	1174	0
140	20241118	163500	28609442	1174	1174	1174	1174	0
141	20241118	163400	28609442	1174	1174	1174	1174	0
142	20241118	163300	28609442	1174	1174	1174	1174	0
143	20241118	163200	28609442	1174	1174	1174	1174	0
144	20241118	163100	28609442	1174	1174	1174	1174	0
145	20241118	163000	28609442	1174	1174	1174	1174	0
146	20241118	162900	28609442	1174	1174	1174	1174	0
147	20241118	162800	28609442	1174	1174	1174	1174	0
148	20241118	162700	28609442	1174	1174	1174	1174	0
149	20241118	162600	28609442	1174	1174	1174	1174	0
150	20241118	162500	28609442	1174	1174	1174	1174	0
151	20241118	162400	28609442	1174	1174	1174	1174	0
152	20241118	162300	28609442	1174	1174	1174	1174	967
153	20241118	162200	28609442	1174	1174	1174	1174	0
154	20241118	162100	28609442	1174	1174	1174	1174	0
155	20241118	162000	28609442	1174	1174	1174	1174	0
156	20241118	161900	28609442	1174	1174	1174	1174	0
157	20241118	161800	28609442	1174	1174	1174	1174	0
158	20241118	161700	28609442	1174	1174	1174	1174	0
159	20241118	161600	28609442	1174	1174	1174	1174	0
160	20241118	161500	28609442	1174	1174	1174	1174	0
161	20241118	161400	28609442	1174	1174	1174	1174	0
162	20241118	161300	28609442	1174	1174	1174	1174	0
163	20241118	161200	28609442	1174	1174	1174	1174	0
164	20241118	161100	28609442	1174	1174	1174	1174	0
165	20241118	161000	28609442	1174	1174	1174	1174	0
166	20241118	160900	28609442	1174	1174	1174	1174	0
167	20241118	160800	28609442	1174	1174	1174	1174	0
168	20241118	160700	28609442	1174	1174	1174	1174	0
169	20241118	160600	28609442	1174	1174	1174	1174	0
170	20241118	160500	28609442	1174	1174	1174	1174	0
171	20241118	160400	28609442	1174	1174	1174	1174	0
172	20241118	160300	28609442	1174	1174	1174	1174	0
173	20241118	160200	28609442	1174	1174	1174	1174	0
174	20241118	160100	28609442	1174	1174	1174	1174	0
175	20241118	160000	28609442	1174	1174	1174	1174	0
176	20241118	155900	28609442	1174	1174	1174	1174	0
177	20241118	155800	28609442	1174	1174	1174	1174	0
178	20241118	155700	28609442	1174	1174	1174	1174	0
179	20241118	155600	28609442	1174	1174	1174	1174	0
180	20241118	155500	28609442	1174	1174	1174	1174	0
181	20241118	155400	28609442	1174	1174	1174	1174	0
182	20241118	155300	28609442	1174	1174	1174	1174	967
183	20241118	155200	28609442	1174	1174	1174	1174	0
184	20241118	155100	28609442	1174	1174	1174	1174	0
185	20241118	155000	28609442	1174	1174	1174	1174	0
186	20241118	154900	28609442	1174	1174	1174	1174	0
187	20241118	154800	28609442	1174	1174	1174	1174	0
188	20241118	154700	28609442	1174	1174	1174	1174	0
189	20241118	154600	28609442	1174	1174	1174	1174	0
190	20241118	154500	28609442	1174	1174	1174	1174	0
191	20241118	154400	28609442	1174	1174	1174	1174	0
192	20241118	154300	28609442	1174	1174	1174	1174	0
193	20241118	154200	28609442	1174	1174	1174	1174	0
194	20241118	154100	28609442	1174	1174	1174	1174	0
195	20241118	154000	28609442	1174	1174	1174	1174	0
196	20241118	153900	28609442	1174	1174	1174	1174	0
197	20241118	153800	28609442	1174	1174	1174	1174	0
198	20241118	153700	28609442	1174	1174	1174	1174	0
199	20241118	153600	28609442	1174	1174	1174	1174	0
200	20241118	153500	28609442	1174	1174	1174	1174	0
201	20241118	153400	28609442	1174	1174	1174	1174	0
202	20241118	153300	28609442	1174	1174	1174	1174	0
203	20241118	153200	28609442	1174	1174	1174	1174	0
204	20241118	153100	28609442	1174	1174	1174	1174	0
205	20241118	153000	28609442	1174	1174	1174	1174	967
206	20241118	152900	27474184	1172	1172	1172	1172	0
207	20241118	152800	27474184	1172	1172	1172	1172	0
208	20241118	152700	27474184	1172	1172	1172	1172	0
209	20241118	152600	27474184	1172	1172	1172	1172	0
210	20241118	152500	27474184	1172	1172	1172	1172	0
211	20241118	152400	27474184	1172	1172	1172	1172	0
212	20241118	152300	27474184	1172	1172	1172	1172	0
213	20241118	152200	27474184	1172	1172	1172	1172	0
214	20241118	152100	27474184	1172	1172	1172	1172	0
215	20241118	152000	27474184	1172	1172	1172	1172	0
216	20241118	151900	27474184	1172	1172	1172	1172	0
217	20241118	151800	27474184	1172	1168	1172	1168	35
218	20241118	151700	27433292	1174	1174	1174	1174	0
219	20241118	151600	27433292	1174	1174	1174	1174	0
220	20241118	151500	27433292	1174	1174	1174	1174	0
221	20241118	151400	27433292	1174	1174	1174	1174	0
222	20241118	151300	27433292	1174	1174	1174	1174	0
223	20241118	151200	27433292	1174	1174	1174	1174	0
224	20241118	151100	27433292	1174	1174	1174	1174	0
225	20241118	151000	27433292	1174	1174	1174	1174	0
226	20241118	150900	27433292	1174	1174	1174	1174	0
227	20241118	150800	27433292	1174	1174	1174	1174	0
228	20241118	150700	27433292	1174	1174	1174	1174	0
229	20241118	150600	27433292	1174	1174	1174	1174	0
230	20241118	150500	27433292	1174	1174	1174	1174	0
231	20241118	150400	27433292	1174	1174	1174	1174	0
232	20241118	150300	27433292	1174	1174	1174	1174	0
233	20241118	150200	27433292	1174	1174	1174	1174	0
234	20241118	150100	27433292	1174	1174	1174	1174	0
235	20241118	150000	27433292	1174	1174	1174	1174	0
236	20241118	145900	27433292	1174	1174	1174	1174	0
237	20241118	145800	27433292	1174	1174	1174	1174	10
238	20241118	145700	27421552	1167	1167	1167	1167	54
239	20241118	145600	27358534	1176	1176	1176	1176	0
240	20241118	145500	27358534	1176	1176	1176	1176	0
241	20241118	145400	27358534	1176	1176	1176	1176	0
242	20241118	145300	27358534	1176	1176	1176	1176	0
243	20241118	145200	27358534	1176	1176	1176	1176	0
244	20241118	145100	27358534	1176	1176	1176	1176	0
245	20241118	145000	27358534	1176	1176	1176	1176	0
246	20241118	144900	27358534	1176	1176	1176	1176	0
247	20241118	144800	27358534	1176	1176	1176	1176	0
248	20241118	144700	27358534	1176	1176	1176	1176	0
249	20241118	144600	27358534	1176	1176	1176	1176	0
250	20241118	144500	27358534	1176	1176	1176	1176	0
251	20241118	144400	27358534	1176	1176	1176	1176	0
252	20241118	144300	27358534	1176	1176	1176	1176	0
253	20241118	144200	27358534	1176	1176	1176	1176	0
254	20241118	144100	27358534	1176	1176	1176	1176	0
255	20241118	144000	27358534	1176	1176	1176	1176	0
256	20241118	143900	27358534	1176	1176	1176	1176	0
257	20241118	143800	27358534	1176	1176	1176	1176	0
258	20241118	143700	27358534	1176	1176	1176	1176	0
259	20241118	143600	27358534	1176	1176	1176	1176	0
260	20241118	143500	27358534	1176	1176	1176	1176	0
261	20241118	143400	27358534	1176	1176	1176	1176	0
262	20241118	143300	27358534	1176	1176	1176	1176	0
263	20241118	143200	27358534	1176	1176	1176	1176	0
264	20241118	143100	27358534	1176	1176	1176	1176	0
265	20241118	143000	27358534	1176	1176	1176	1176	0
266	20241118	142900	27358534	1176	1176	1176	1176	0
267	20241118	142800	27358534	1176	1176	1176	1176	0
268	20241118	142700	27358534	1176	1176	1176	1176	0
269	20241118	142600	27358534	1176	1176	1176	1176	0
270	20241118	142500	27358534	1176	1176	1176	1176	0
271	20241118	142400	27358534	1176	1176	1176	1176	0
272	20241118	142300	27358534	1176	1176	1176	1176	0
273	20241118	142200	27358534	1176	1176	1176	1176	0
274	20241118	142100	27358534	1176	1170	1176	1170	2
275	20241118	142000	27356188	1167	1171	1171	1167	98
276	20241118	141900	27241750	1167	1168	1168	1167	151
277	20241118	141800	27065394	1169	1169	1169	1169	0
278	20241118	141700	27065394	1169	1169	1169	1169	0
279	20241118	141600	27065394	1169	1167	1169	1167	256
280	20241118	141500	26766590	1170	1170	1170	1170	0
281	20241118	141400	26766590	1170	1171	1171	1167	69
282	20241118	141300	26686003	1166	1166	1166	1166	0
283	20241118	141200	26686003	1166	1166	1166	1166	0
284	20241118	141100	26686003	1166	1166	1166	1166	0
285	20241118	141000	26686003	1166	1168	1168	1166	239
286	20241118	140900	26406871	1168	1168	1168	1168	0
287	20241118	140800	26406871	1168	1168	1168	1168	0
288	20241118	140700	26406871	1168	1168	1168	1168	0
289	20241118	140600	26406871	1168	1168	1168	1168	0
290	20241118	140500	26406871	1168	1168	1168	1168	0
291	20241118	140400	26406871	1168	1168	1168	1168	0
292	20241118	140300	26406871	1168	1168	1168	1168	0
293	20241118	140200	26406871	1168	1168	1168	1168	0
294	20241118	140100	26406871	1168	1168	1168	1168	1
295	20241118	140000	26405703	1169	1169	1169	1169	7
296	20241118	135900	26397520	1170	1170	1170	1170	0
297	20241118	135800	26397520	1170	1170	1170	1170	0
298	20241118	135700	26397520	1170	1170	1170	1170	0
299	20241118	135600	26397520	1170	1170	1170	1170	0
300	20241118	135500	26397520	1170	1170	1170	1170	0
301	20241118	135400	26397520	1170	1170	1170	1170	0
302	20241118	135300	26397520	1170	1170	1170	1170	0
303	20241118	135200	26397520	1170	1170	1170	1170	0
304	20241118	135100	26397520	1170	1170	1170	1170	0
305	20241118	135000	26397520	1170	1170	1170	1170	0
306	20241118	134900	26397520	1170	1170	1170	1170	87
307	20241118	134800	26295730	1164	1164	1164	1164	0
308	20241118	134700	26295730	1164	1164	1164	1164	0
309	20241118	134600	26295730	1164	1164	1164	1164	0
310	20241118	134500	26295730	1164	1164	1164	1164	0
311	20241118	134400	26295730	1164	1166	1166	1164	250
312	20241118	134300	26004250	1157	1158	1158	1157	54
313	20241118	134200	25941765	1171	1171	1171	1171	0
314	20241118	134100	25941765	1171	1171	1171	1171	0
315	20241118	134000	25941765	1171	1171	1171	1171	0
316	20241118	133900	25941765	1171	1171	1171	1171	0
317	20241118	133800	25941765	1171	1171	1171	1171	0
318	20241118	133700	25941765	1171	1171	1171	1171	0
319	20241118	133600	25941765	1171	1171	1171	1171	0
320	20241118	133500	25941765	1171	1171	1171	1171	0
321	20241118	133400	25941765	1171	1171	1171	1171	0
322	20241118	133300	25941765	1171	1171	1171	1171	0
323	20241118	133200	25941765	1171	1171	1171	1171	0
324	20241118	133100	25941765	1171	1171	1171	1171	0
325	20241118	133000	25941765	1171	1171	1171	1171	1
326	20241118	132900	25940594	1173	1173	1173	1173	0
327	20241118	132800	25940594	1173	1173	1173	1173	0
328	20241118	132700	25940594	1173	1173	1173	1173	0
329	20241118	132600	25940594	1173	1173	1173	1173	0
330	20241118	132500	25940594	1173	1173	1173	1173	0
331	20241118	132400	25940594	1173	1173	1173	1173	0
332	20241118	132300	25940594	1173	1173	1173	1173	0
333	20241118	132200	25940594	1173	1173	1173	1173	0
334	20241118	132100	25940594	1173	1173	1173	1173	0
335	20241118	132000	25940594	1173	1173	1173	1173	0
336	20241118	131900	25940594	1173	1173	1173	1173	0
337	20241118	131800	25940594	1173	1173	1173	1173	0
338	20241118	131700	25940594	1173	1173	1173	1173	0
339	20241118	131600	25940594	1173	1173	1173	1173	0
340	20241118	131500	25940594	1173	1173	1173	1173	0
341	20241118	131400	25940594	1173	1173	1173	1173	0
342	20241118	131300	25940594	1173	1173	1173	1173	0
343	20241118	131200	25940594	1173	1173	1173	1173	0
344	20241118	131100	25940594	1173	1173	1173	1173	0
345	20241118	131000	25940594	1173	1173	1173	1173	0
346	20241118	130900	25940594	1173	1173	1173	1173	0
347	20241118	130800	25940594	1173	1173	1173	1173	0
348	20241118	130700	25940594	1173	1173	1173	1173	0
349	20241118	130600	25940594	1173	1173	1173	1173	0
350	20241118	130500	25940594	1173	1173	1173	1173	0
351	20241118	130400	25940594	1173	1173	1173	1173	0
352	20241118	130300	25940594	1173	1173	1173	1173	0
353	20241118	130200	25940594	1173	1173	1173	1173	0
354	20241118	130100	25940594	1173	1173	1173	1173	0
355	20241118	130000	25940594	1173	1173	1173	1173	1
356	20241118	125900	25939421	1177	1173	1177	1173	1500
357	20241118	125800	24174930	1156	1159	1174	1155	4273
358	20241118	125700	19218912	1174	1166	1174	1166	4000
359	20241118	125600	14526691	1167	1169	1173	1167	723
360	20241118	125500	13680658	1167	1166	1167	1166	290
361	20241118	125400	13342234	1167	1167	1167	1167	0
362	20241118	125300	13342234	1167	1167	1167	1167	0
363	20241118	125200	13342234	1167	1167	1167	1167	0
364	20241118	125100	13342234	1167	1167	1167	1167	0
365	20241118	125000	13342234	1167	1167	1167	1167	0
366	20241118	124900	13342234	1167	1167	1167	1167	0
367	20241118	124800	13342234	1167	1167	1167	1167	0
368	20241118	124700	13342234	1167	1167	1167	1167	73
369	20241118	124600	13257043	1167	1167	1167	1167	0
370	20241118	124500	13257043	1167	1167	1167	1167	0
371	20241118	124400	13257043	1167	1167	1167	1167	0
372	20241118	124300	13257043	1167	1167	1167	1167	0
373	20241118	124200	13257043	1167	1167	1167	1167	0
374	20241118	124100	13257043	1167	1167	1167	1167	0
375	20241118	124000	13257043	1167	1167	1167	1167	0
376	20241118	123900	13257043	1167	1167	1167	1167	0
377	20241118	123800	13257043	1167	1167	1167	1167	1
378	20241118	123700	13255876	1159	1159	1159	1159	0
379	20241118	123600	13255876	1159	1159	1159	1159	0
380	20241118	123500	13255876	1159	1159	1159	1159	0
381	20241118	123400	13255876	1159	1160	1160	1159	141
382	20241118	123300	13092359	1167	1167	1167	1167	0
383	20241118	123200	13092359	1167	1167	1167	1167	0
384	20241118	123100	13092359	1167	1167	1167	1167	0
385	20241118	123000	13092359	1167	1167	1167	1167	0
386	20241118	122900	13092359	1167	1167	1167	1167	0
387	20241118	122800	13092359	1167	1167	1167	1167	0
388	20241118	122700	13092359	1167	1167	1167	1167	0
389	20241118	122600	13092359	1167	1167	1167	1167	0
390	20241118	122500	13092359	1167	1167	1167	1167	0
391	20241118	122400	13092359	1167	1167	1167	1167	0
392	20241118	122300	13092359	1167	1167	1167	1167	0
393	20241118	122200	13092359	1167	1167	1167	1167	0
394	20241118	122100	13092359	1167	1167	1167	1167	0
395	20241118	122000	13092359	1167	1167	1167	1167	0
396	20241118	121900	13092359	1167	1167	1167	1167	0
397	20241118	121800	13092359	1167	1167	1167	1167	0
398	20241118	121700	13092359	1167	1167	1167	1167	0
399	20241118	121600	13092359	1167	1167	1167	1167	0
400	20241118	121500	13092359	1167	1167	1167	1167	0
401	20241118	121400	13092359	1167	1167	1167	1167	0
402	20241118	121300	13092359	1167	1167	1167	1167	0
403	20241118	121200	13092359	1167	1167	1167	1167	0
404	20241118	121100	13092359	1167	1167	1167	1167	0
405	20241118	121000	13092359	1167	1167	1167	1167	0
406	20241118	120900	13092359	1167	1167	1167	1167	0
407	20241118	120800	13092359	1167	1167	1167	1167	1
408	20241118	120700	13091192	1167	1167	1167	1167	0
409	20241118	120600	13091192	1167	1167	1167	1167	0
410	20241118	120500	13091192	1167	1167	1167	1167	0
411	20241118	120400	13091192	1167	1167	1167	1167	0
412	20241118	120300	13091192	1167	1167	1167	1167	0
413	20241118	120200	13091192	1167	1167	1167	1167	0
414	20241118	120100	13091192	1167	1167	1167	1167	0
415	20241118	120000	13091192	1167	1167	1167	1167	0
416	20241118	115900	13091192	1167	1167	1167	1167	0
417	20241118	115800	13091192	1167	1167	1167	1167	0
418	20241118	115700	13091192	1167	1167	1167	1167	0
419	20241118	115600	13091192	1167	1167	1167	1167	0
420	20241118	115500	13091192	1167	1167	1167	1167	0
421	20241118	115400	13091192	1167	1167	1167	1167	0
422	20241118	115300	13091192	1167	1167	1167	1167	0
423	20241118	115200	13091192	1167	1167	1167	1167	0
424	20241118	115100	13091192	1167	1167	1167	1167	0
425	20241118	115000	13091192	1167	1167	1167	1167	0
426	20241118	114900	13091192	1167	1167	1167	1167	0
427	20241118	114800	13091192	1167	1167	1167	1167	0
428	20241118	114700	13091192	1167	1167	1167	1167	0
429	20241118	114600	13091192	1167	1167	1167	1167	0
430	20241118	114500	13091192	1167	1167	1167	1167	0
431	20241118	114400	13091192	1167	1167	1167	1167	0
432	20241118	114300	13091192	1167	1167	1167	1167	0
433	20241118	114200	13091192	1167	1167	1167	1167	0
434	20241118	114100	13091192	1167	1167	1167	1167	0
435	20241118	114000	13091192	1167	1167	1167	1167	0
436	20241118	113900	13091192	1167	1167	1167	1167	1
437	20241118	113800	13090025	1164	1164	1164	1164	0
438	20241118	113700	13090025	1164	1164	1164	1164	0
439	20241118	113600	13090025	1164	1164	1165	1164	23
440	20241118	113500	13063234	1165	1165	1165	1165	31
441	20241118	113400	13027119	1163	1164	1164	1163	18
442	20241118	113300	13006168	1171	1171	1171	1171	0
443	20241118	113200	13006168	1171	1171	1171	1171	0
444	20241118	113100	13006168	1171	1171	1171	1171	0
445	20241118	113000	13006168	1171	1171	1171	1171	0
446	20241118	112900	13006168	1171	1171	1171	1171	0
447	20241118	112800	13006168	1171	1171	1171	1171	0
448	20241118	112700	13006168	1171	1171	1171	1171	0
449	20241118	112600	13006168	1171	1171	1171	1171	0
450	20241118	112500	13006168	1171	1171	1171	1171	0
451	20241118	112400	13006168	1171	1171	1171	1171	0
452	20241118	112300	13006168	1171	1171	1171	1171	0
453	20241118	112200	13006168	1171	1171	1171	1171	0
454	20241118	112100	13006168	1171	1171	1171	1171	0
455	20241118	112000	13006168	1171	1171	1171	1171	0
456	20241118	111900	13006168	1171	1171	1171	1171	1
457	20241118	111800	13004997	1173	1173	1173	1173	0
458	20241118	111700	13004997	1173	1173	1173	1173	0
459	20241118	111600	13004997	1173	1173	1173	1173	0
460	20241118	111500	13004997	1173	1161	1173	1161	164
461	20241118	111400	12814581	1174	1174	1174	1174	0
462	20241118	111300	12814581	1174	1174	1174	1174	59
463	20241118	111200	12745315	1170	1161	1170	1161	34
464	20241118	111100	12705823	1171	1171	1171	1171	0
465	20241118	111000	12705823	1171	1171	1171	1171	0
466	20241118	110900	12705823	1171	1171	1171	1171	0
467	20241118	110800	12705823	1171	1171	1171	1171	0
468	20241118	110700	12705823	1171	1171	1171	1171	0
469	20241118	110600	12705823	1171	1171	1171	1171	0
470	20241118	110500	12705823	1171	1171	1171	1171	0
471	20241118	110400	12705823	1171	1171	1171	1171	0
472	20241118	110300	12705823	1171	1171	1171	1171	0
473	20241118	110200	12705823	1171	1171	1171	1171	0
474	20241118	110100	12705823	1171	1171	1171	1171	0
475	20241118	110000	12705823	1171	1171	1171	1171	0
476	20241118	105900	12705823	1171	1171	1171	1171	0
477	20241118	105800	12705823	1171	1171	1171	1171	0
478	20241118	105700	12705823	1171	1171	1171	1171	0
479	20241118	105600	12705823	1171	1171	1171	1171	0
480	20241118	105500	12705823	1171	1171	1171	1171	0
481	20241118	105400	12705823	1171	1171	1171	1171	0
482	20241118	105300	12705823	1171	1171	1171	1171	0
483	20241118	105200	12705823	1171	1171	1171	1171	0
484	20241118	105100	12705823	1171	1171	1171	1171	0
485	20241118	105000	12705823	1171	1171	1171	1171	0
486	20241118	104900	12705823	1171	1171	1171	1171	0
487	20241118	104800	12705823	1171	1171	1171	1171	0
488	20241118	104700	12705823	1171	1171	1171	1171	22
489	20241118	104600	12680061	1171	1171	1171	1171	0
490	20241118	104500	12680061	1171	1171	1171	1171	0
491	20241118	104400	12680061	1171	1171	1171	1171	0
492	20241118	104300	12680061	1171	1171	1171	1171	956
493	20241118	104200	11560585	1174	1171	1174	1170	44
494	20241118	104100	11509061	1171	1172	1172	1171	569
495	20241118	104000	10842198	1174	1174	1174	1174	1
496	20241118	103900	10841024	1171	1172	1172	1171	28
497	20241118	103800	10808210	1171	1173	1173	1171	624
498	20241118	103700	10076284	1172	1172	1172	1172	0
499	20241118	103600	10076284	1172	1172	1172	1172	0
500	20241118	103500	10076284	1172	1172	1172	1172	0
501	20241118	103400	10076284	1172	1172	1172	1172	0
502	20241118	103300	10076284	1172	1172	1172	1172	0
503	20241118	103200	10076284	1172	1173	1174	1172	868
504	20241118	103100	9058049	1173	1173	1173	1173	0
505	20241118	103000	9058049	1173	1173	1173	1173	1
506	20241118	102900	9056876	1172	1172	1173	1172	32
507	20241118	102800	9019369	1172	1172	1172	1172	0
508	20241118	102700	9019369	1172	1172	1172	1172	0
509	20241118	102600	9019369	1172	1172	1172	1172	0
510	20241118	102500	9019369	1172	1172	1172	1172	0
511	20241118	102400	9019369	1172	1172	1172	1172	0
512	20241118	102300	9019369	1172	1172	1172	1172	4
513	20241118	102200	9014681	1170	1168	1170	1168	2
514	20241118	102100	9012343	1169	1171	1171	1169	40
515	20241118	102000	8965533	1175	1175	1175	1175	0
516	20241118	101900	8965533	1175	1175	1175	1175	0
517	20241118	101800	8965533	1175	1175	1175	1175	0
518	20241118	101700	8965533	1175	1175	1175	1175	0
519	20241118	101600	8965533	1175	1175	1175	1175	0
520	20241118	101500	8965533	1175	1175	1175	1175	0
521	20241118	101400	8965533	1175	1175	1175	1175	0
522	20241118	101300	8965533	1175	1175	1175	1175	0
523	20241118	101200	8965533	1175	1175	1175	1175	0
524	20241118	101100	8965533	1175	1175	1175	1175	0
525	20241118	101000	8965533	1175	1175	1175	1175	0
526	20241118	100900	8965533	1175	1175	1175	1175	10
527	20241118	100800	8953783	1175	1175	1175	1175	0
528	20241118	100700	8953783	1175	1175	1175	1175	0
529	20241118	100600	8953783	1175	1175	1175	1175	0
530	20241118	100500	8953783	1175	1175	1175	1175	0
531	20241118	100400	8953783	1175	1175	1175	1175	5
532	20241118	100300	8947908	1162	1162	1162	1162	0
533	20241118	100200	8947908	1162	1162	1162	1162	0
534	20241118	100100	8947908	1162	1162	1162	1162	0
535	20241118	100000	8947908	1162	1162	1162	1162	0
536	20241118	095900	8947908	1162	1162	1162	1162	0
537	20241118	095800	8947908	1162	1160	1164	1160	164
538	20241118	095700	8757030	1161	1164	1164	1161	204
539	20241118	095600	8519920	1165	1165	1165	1165	0
540	20241118	095500	8519920	1165	1165	1165	1165	2000
541	20241118	095400	6189920	1165	1166	1166	1165	81
542	20241118	095300	6095480	1186	1186	1186	1186	0
543	20241118	095200	6095480	1186	1186	1186	1186	0
544	20241118	095100	6095480	1186	1186	1186	1186	0
545	20241118	095000	6095480	1186	1186	1186	1186	73
546	20241118	094900	6008902	1167	1161	1169	1160	157
547	20241118	094800	5825447	1158	1160	1160	1158	146
548	20241118	094700	5656100	1160	1160	1160	1160	0
549	20241118	094600	5656100	1160	1160	1160	1160	0
550	20241118	094500	5656100	1160	1160	1160	1160	0
551	20241118	094400	5656100	1160	1160	1160	1160	0
552	20241118	094300	5656100	1160	1160	1160	1160	7
553	20241118	094200	5647980	1161	1161	1161	1161	10
554	20241118	094100	5636370	1161	1161	1161	1161	3
555	20241118	094000	5632887	1162	1162	1162	1162	0
556	20241118	093900	5632887	1162	1162	1162	1162	0
557	20241118	093800	5632887	1162	1162	1162	1162	0
558	20241118	093700	5632887	1162	1162	1162	1162	0
559	20241118	093600	5632887	1162	1163	1163	1162	260
560	20241118	093500	5330757	1164	1166	1166	1164	52
561	20241118	093400	5270186	1166	1166	1166	1166	1
562	20241118	093300	5269020	1167	1169	1169	1167	34
563	20241118	093200	5229312	1186	1186	1186	1186	0
564	20241118	093100	5229312	1186	1186	1186	1186	0
565	20241118	093000	5229312	1186	1186	1186	1186	0
566	20241118	092900	5229312	1186	1188	1188	1186	6
567	20241118	092800	5222188	1189	1189	1189	1189	0
568	20241118	092700	5222188	1189	1189	1189	1189	0
569	20241118	092600	5222188	1189	1189	1189	1189	55
570	20241118	092500	5156793	1189	1170	1189	1130	4004
571	20241118	092400	538659	1191	1191	1191	1191	0
572	20241118	092300	538659	1191	1170	1191	1170	87
573	20241118	092200	436848	1191	1191	1191	1191	0
574	20241118	092100	436848	1191	1171	1191	1171	2
575	20241118	092000	434486	1171	1171	1171	1171	0
576	20241118	091900	434486	1171	1171	1171	1171	1
577	20241118	091800	433315	1171	1171	1171	1171	158
578	20241118	091700	248297	1194	1194	1194	1194	14
579	20241118	091600	231581	1220	1220	1220	1220	0
580	20241118	091500	231581	1220	1220	1220	1220	0
581	20241118	091400	231581	1220	1220	1220	1220	0
582	20241118	091300	231581	1220	1220	1220	1220	0
583	20241118	091200	231581	1220	1220	1220	1220	0
584	20241118	091100	231581	1220	1220	1220	1220	0
585	20241118	091000	231581	1220	1220	1220	1220	0
586	20241118	090900	231581	1220	1220	1220	1220	1
587	20241118	090800	230361	1168	1168	1168	1168	0
588	20241118	090700	230361	1168	1168	1168	1168	0
589	20241118	090600	230361	1168	1168	1168	1168	0
590	20241118	090500	230361	1168	1169	1169	1168	49
591	20241118	090400	173084	1168	1168	1168	1168	0
592	20241118	090300	173084	1168	1168	1168	1168	1
593	20241118	090200	171916	1161	1161	1161	1161	137
594	20241118	090100	12859	1169	1169	1169	1169	0
595	20241118	090000	12859	1169	1169	1169	1169	11