KissMeData/227950/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	204000	230180046	464	464	464	464	10586
3	20241118	203900	230180046	464	464	464	464	0
4	20241118	203800	230180046	464	464	464	464	0
5	20241118	203700	230180046	464	464	464	464	0
6	20241118	203600	230180046	464	464	464	464	0
7	20241118	203500	230180046	464	464	464	464	0
8	20241118	203400	230180046	464	464	464	464	0
9	20241118	203300	230180046	464	464	464	464	0
10	20241118	203200	230180046	464	464	464	464	0
11	20241118	203100	230180046	464	464	464	464	0
12	20241118	203000	230180046	464	464	464	464	0
13	20241118	202900	230180046	464	464	464	464	0
14	20241118	202800	230180046	464	464	464	464	0
15	20241118	202700	230180046	464	464	464	464	0
16	20241118	202600	230180046	464	464	464	464	0
17	20241118	202500	230180046	464	464	464	464	0
18	20241118	202400	230180046	464	464	464	464	0
19	20241118	202300	230180046	464	464	464	464	0
20	20241118	202200	230180046	464	464	464	464	0
21	20241118	202100	230180046	464	464	464	464	0
22	20241118	202000	230180046	464	464	464	464	0
23	20241118	201900	230180046	464	464	464	464	0
24	20241118	201800	230180046	464	464	464	464	0
25	20241118	201700	230180046	464	464	464	464	0
26	20241118	201600	230180046	464	464	464	464	0
27	20241118	201500	230180046	464	464	464	464	0
28	20241118	201400	230180046	464	464	464	464	0
29	20241118	201300	230180046	464	464	464	464	0
30	20241118	201200	230180046	464	464	464	464	0
31	20241118	201100	230180046	464	464	464	464	0
32	20241118	201000	230180046	464	464	464	464	10586
33	20241118	200900	230180046	464	464	464	464	0
34	20241118	200800	230180046	464	464	464	464	0
35	20241118	200700	230180046	464	464	464	464	0
36	20241118	200600	230180046	464	464	464	464	0
37	20241118	200500	230180046	464	464	464	464	0
38	20241118	200400	230180046	464	464	464	464	0
39	20241118	200300	230180046	464	464	464	464	0
40	20241118	200200	230180046	464	464	464	464	0
41	20241118	200100	230180046	464	464	464	464	0
42	20241118	200000	230180046	464	464	464	464	0
43	20241118	195900	230180046	464	464	464	464	0
44	20241118	195800	230180046	464	464	464	464	0
45	20241118	195700	230180046	464	464	464	464	0
46	20241118	195600	230180046	464	464	464	464	0
47	20241118	195500	230180046	464	464	464	464	0
48	20241118	195400	230180046	464	464	464	464	0
49	20241118	195300	230180046	464	464	464	464	0
50	20241118	195200	230180046	464	464	464	464	0
51	20241118	195100	230180046	464	464	464	464	0
52	20241118	195000	230180046	464	464	464	464	0
53	20241118	194900	230180046	464	464	464	464	0
54	20241118	194800	230180046	464	464	464	464	0
55	20241118	194700	230180046	464	464	464	464	0
56	20241118	194600	230180046	464	464	464	464	0
57	20241118	194500	230180046	464	464	464	464	0
58	20241118	194400	230180046	464	464	464	464	0
59	20241118	194300	230180046	464	464	464	464	0
60	20241118	194200	230180046	464	464	464	464	0
61	20241118	194100	230180046	464	464	464	464	0
62	20241118	194000	230180046	464	464	464	464	10586
63	20241118	193900	230180046	464	464	464	464	0
64	20241118	193800	230180046	464	464	464	464	0
65	20241118	193700	230180046	464	464	464	464	0
66	20241118	193600	230180046	464	464	464	464	0
67	20241118	193500	230180046	464	464	464	464	0
68	20241118	193400	230180046	464	464	464	464	0
69	20241118	193300	230180046	464	464	464	464	0
70	20241118	193200	230180046	464	464	464	464	0
71	20241118	193100	230180046	464	464	464	464	0
72	20241118	193000	230180046	464	464	464	464	0
73	20241118	192900	230180046	464	464	464	464	0
74	20241118	192800	230180046	464	464	464	464	0
75	20241118	192700	230180046	464	464	464	464	0
76	20241118	192600	230180046	464	464	464	464	0
77	20241118	192500	230180046	464	464	464	464	0
78	20241118	192400	230180046	464	464	464	464	0
79	20241118	192300	230180046	464	464	464	464	0
80	20241118	192200	230180046	464	464	464	464	0
81	20241118	192100	230180046	464	464	464	464	0
82	20241118	192000	230180046	464	464	464	464	0
83	20241118	191900	230180046	464	464	464	464	0
84	20241118	191800	230180046	464	464	464	464	0
85	20241118	191700	230180046	464	464	464	464	0
86	20241118	191600	230180046	464	464	464	464	0
87	20241118	191500	230180046	464	464	464	464	0
88	20241118	191400	230180046	464	464	464	464	0
89	20241118	191300	230180046	464	464	464	464	0
90	20241118	191200	230180046	464	464	464	464	0
91	20241118	191100	230180046	464	464	464	464	0
92	20241118	191000	230180046	464	464	464	464	10586
93	20241118	190900	230180046	464	464	464	464	0
94	20241118	190800	230180046	464	464	464	464	0
95	20241118	190700	230180046	464	464	464	464	0
96	20241118	190600	230180046	464	464	464	464	0
97	20241118	190500	230180046	464	464	464	464	0
98	20241118	190400	230180046	464	464	464	464	0
99	20241118	190300	230180046	464	464	464	464	0
100	20241118	190200	230180046	464	464	464	464	0
101	20241118	190100	230180046	464	464	464	464	0
102	20241118	190000	230180046	464	464	464	464	0
103	20241118	185900	230180046	464	464	464	464	0
104	20241118	185800	230180046	464	464	464	464	0
105	20241118	185700	230180046	464	464	464	464	0
106	20241118	185600	230180046	464	464	464	464	0
107	20241118	185500	230180046	464	464	464	464	0
108	20241118	185400	230180046	464	464	464	464	0
109	20241118	185300	230180046	464	464	464	464	0
110	20241118	185200	230180046	464	464	464	464	0
111	20241118	185100	230180046	464	464	464	464	0
112	20241118	185000	230180046	464	464	464	464	0
113	20241118	184900	230180046	464	464	464	464	0
114	20241118	184800	230180046	464	464	464	464	0
115	20241118	184700	230180046	464	464	464	464	0
116	20241118	184600	230180046	464	464	464	464	0
117	20241118	184500	230180046	464	464	464	464	0
118	20241118	184400	230180046	464	464	464	464	0
119	20241118	184300	230180046	464	464	464	464	0
120	20241118	184200	230180046	464	464	464	464	0
121	20241118	184100	230180046	464	464	464	464	0
122	20241118	184000	230180046	464	464	464	464	10586
123	20241118	183900	230180046	464	464	464	464	0
124	20241118	183800	230180046	464	464	464	464	0
125	20241118	183700	230180046	464	464	464	464	0
126	20241118	183600	230180046	464	464	464	464	0
127	20241118	183500	230180046	464	464	464	464	0
128	20241118	183400	230180046	464	464	464	464	0
129	20241118	183300	230180046	464	464	464	464	0
130	20241118	183200	230180046	464	464	464	464	0
131	20241118	183100	230180046	464	464	464	464	0
132	20241118	183000	230180046	464	464	464	464	0
133	20241118	182900	230180046	464	464	464	464	0
134	20241118	182800	230180046	464	464	464	464	0
135	20241118	182700	230180046	464	464	464	464	0
136	20241118	182600	230180046	464	464	464	464	0
137	20241118	182500	230180046	464	464	464	464	0
138	20241118	182400	230180046	464	464	464	464	0
139	20241118	182300	230180046	464	464	464	464	0
140	20241118	182200	230180046	464	464	464	464	0
141	20241118	182100	230180046	464	464	464	464	0
142	20241118	182000	230180046	464	464	464	464	0
143	20241118	181900	230180046	464	464	464	464	0
144	20241118	181800	230180046	464	464	464	464	0
145	20241118	181700	230180046	464	464	464	464	0
146	20241118	181600	230180046	464	464	464	464	0
147	20241118	181500	230180046	464	464	464	464	0
148	20241118	181400	230180046	464	464	464	464	0
149	20241118	181300	230180046	464	464	464	464	0
150	20241118	181200	230180046	464	464	464	464	0
151	20241118	181100	230180046	464	464	464	464	0
152	20241118	181000	230180046	464	464	464	464	10586
153	20241118	180900	230180046	464	464	464	464	0
154	20241118	180800	230180046	464	464	464	464	0
155	20241118	180700	230180046	464	464	464	464	0
156	20241118	180600	230180046	464	464	464	464	0
157	20241118	180500	230180046	464	464	464	464	0
158	20241118	180400	230180046	464	464	464	464	0
159	20241118	180300	230180046	464	464	464	464	0
160	20241118	180200	230180046	464	464	464	464	0
161	20241118	180100	230180046	464	464	464	464	0
162	20241118	180000	230180046	464	464	464	464	0
163	20241118	175900	230180046	464	464	464	464	0
164	20241118	175800	230180046	464	464	464	464	0
165	20241118	175700	230180046	464	464	464	464	0
166	20241118	175600	230180046	464	464	464	464	0
167	20241118	175500	230180046	464	464	464	464	0
168	20241118	175400	230180046	464	464	464	464	0
169	20241118	175300	230180046	464	464	464	464	0
170	20241118	175200	230180046	464	464	464	464	0
171	20241118	175100	230180046	464	464	464	464	0
172	20241118	175000	230180046	464	464	464	464	0
173	20241118	174900	230180046	464	464	464	464	0
174	20241118	174800	230180046	464	464	464	464	0
175	20241118	174700	230180046	464	464	464	464	0
176	20241118	174600	230180046	464	464	464	464	0
177	20241118	174500	230180046	464	464	464	464	0
178	20241118	174400	230180046	464	464	464	464	0
179	20241118	174300	230180046	464	464	464	464	0
180	20241118	174200	230180046	464	464	464	464	0
181	20241118	174100	230180046	464	464	464	464	0
182	20241118	174000	230180046	464	464	464	464	10586
183	20241118	173900	230180046	464	464	464	464	0
184	20241118	173800	230180046	464	464	464	464	0
185	20241118	173700	230180046	464	464	464	464	0
186	20241118	173600	230180046	464	464	464	464	0
187	20241118	173500	230180046	464	464	464	464	0
188	20241118	173400	230180046	464	464	464	464	0
189	20241118	173300	230180046	464	464	464	464	0
190	20241118	173200	230180046	464	464	464	464	0
191	20241118	173100	230180046	464	464	464	464	0
192	20241118	173000	230180046	464	464	464	464	0
193	20241118	172900	230180046	464	464	464	464	0
194	20241118	172800	230180046	464	464	464	464	0
195	20241118	172700	230180046	464	464	464	464	0
196	20241118	172600	230180046	464	464	464	464	0
197	20241118	172500	230180046	464	464	464	464	0
198	20241118	172400	230180046	464	464	464	464	0
199	20241118	172300	230180046	464	464	464	464	0
200	20241118	172200	230180046	464	464	464	464	0
201	20241118	172100	230180046	464	464	464	464	0
202	20241118	172000	230180046	464	464	464	464	0
203	20241118	171900	230180046	464	464	464	464	0
204	20241118	171800	230180046	464	464	464	464	0
205	20241118	171700	230180046	464	464	464	464	0
206	20241118	171600	230180046	464	464	464	464	0
207	20241118	171500	230180046	464	464	464	464	0
208	20241118	171400	230180046	464	464	464	464	0
209	20241118	171300	230180046	464	464	464	464	0
210	20241118	171200	230180046	464	464	464	464	0
211	20241118	171100	230180046	464	464	464	464	0
212	20241118	171000	230180046	464	464	464	464	10586
213	20241118	170900	230180046	464	464	464	464	0
214	20241118	170800	230180046	464	464	464	464	0
215	20241118	170700	230180046	464	464	464	464	0
216	20241118	170600	230180046	464	464	464	464	0
217	20241118	170500	230180046	464	464	464	464	0
218	20241118	170400	230180046	464	464	464	464	0
219	20241118	170300	230180046	464	464	464	464	0
220	20241118	170200	230180046	464	464	464	464	0
221	20241118	170100	230180046	464	464	464	464	0
222	20241118	170000	230180046	464	464	464	464	0
223	20241118	165900	230180046	464	464	464	464	0
224	20241118	165800	230180046	464	464	464	464	0
225	20241118	165700	230180046	464	464	464	464	0
226	20241118	165600	230180046	464	464	464	464	0
227	20241118	165500	230180046	464	464	464	464	0
228	20241118	165400	230180046	464	464	464	464	0
229	20241118	165300	230180046	464	464	464	464	0
230	20241118	165200	230180046	464	464	464	464	0
231	20241118	165100	230180046	464	464	464	464	0
232	20241118	165000	230180046	464	464	464	464	0
233	20241118	164900	230180046	464	464	464	464	0
234	20241118	164800	230180046	464	464	464	464	0
235	20241118	164700	230180046	464	464	464	464	0
236	20241118	164600	230180046	464	464	464	464	0
237	20241118	164500	230180046	464	464	464	464	0
238	20241118	164400	230180046	464	464	464	464	0
239	20241118	164300	230180046	464	464	464	464	0
240	20241118	164200	230180046	464	464	464	464	0
241	20241118	164100	230180046	464	464	464	464	0
242	20241118	164000	230180046	464	464	464	464	10586
243	20241118	163900	230180046	464	464	464	464	0
244	20241118	163800	230180046	464	464	464	464	0
245	20241118	163700	230180046	464	464	464	464	0
246	20241118	163600	230180046	464	464	464	464	0
247	20241118	163500	230180046	464	464	464	464	0
248	20241118	163400	230180046	464	464	464	464	0
249	20241118	163300	230180046	464	464	464	464	0
250	20241118	163200	230180046	464	464	464	464	0
251	20241118	163100	230180046	464	464	464	464	0
252	20241118	163000	230180046	464	464	464	464	0
253	20241118	162900	230180046	464	464	464	464	0
254	20241118	162800	230180046	464	464	464	464	0
255	20241118	162700	230180046	464	464	464	464	0
256	20241118	162600	230180046	464	464	464	464	0
257	20241118	162500	230180046	464	464	464	464	0
258	20241118	162400	230180046	464	464	464	464	0
259	20241118	162300	230180046	464	464	464	464	0
260	20241118	162200	230180046	464	464	464	464	0
261	20241118	162100	230180046	464	464	464	464	0
262	20241118	162000	230180046	464	464	464	464	0
263	20241118	161900	230180046	464	464	464	464	0
264	20241118	161800	230180046	464	464	464	464	0
265	20241118	161700	230180046	464	464	464	464	0
266	20241118	161600	230180046	464	464	464	464	0
267	20241118	161500	230180046	464	464	464	464	0
268	20241118	161400	230180046	464	464	464	464	0
269	20241118	161300	230180046	464	464	464	464	0
270	20241118	161200	230180046	464	464	464	464	0
271	20241118	161100	230180046	464	464	464	464	0
272	20241118	161000	230180046	464	464	464	464	10586
273	20241118	160900	230180046	464	464	464	464	0
274	20241118	160800	230180046	464	464	464	464	0
275	20241118	160700	230180046	464	464	464	464	0
276	20241118	160600	230180046	464	464	464	464	0
277	20241118	160500	230180046	464	464	464	464	0
278	20241118	160400	230180046	464	464	464	464	0
279	20241118	160300	230180046	464	464	464	464	0
280	20241118	160200	230180046	464	464	464	464	0
281	20241118	160100	230180046	464	464	464	464	0
282	20241118	160000	230180046	464	464	464	464	0
283	20241118	155900	230180046	464	464	464	464	0
284	20241118	155800	230180046	464	464	464	464	0
285	20241118	155700	230180046	464	464	464	464	0
286	20241118	155600	230180046	464	464	464	464	0
287	20241118	155500	230180046	464	464	464	464	0
288	20241118	155400	230180046	464	464	464	464	0
289	20241118	155300	230180046	464	464	464	464	0
290	20241118	155200	230180046	464	464	464	464	0
291	20241118	155100	230180046	464	464	464	464	0
292	20241118	155000	230180046	464	464	464	464	0
293	20241118	154900	230180046	464	464	464	464	0
294	20241118	154800	230180046	464	464	464	464	0
295	20241118	154700	230180046	464	464	464	464	0
296	20241118	154600	230180046	464	464	464	464	0
297	20241118	154500	230180046	464	464	464	464	0
298	20241118	154400	230180046	464	464	464	464	0
299	20241118	154300	230180046	464	464	464	464	0
300	20241118	154200	230180046	464	464	464	464	0
301	20241118	154100	230180046	464	464	464	464	0
302	20241118	154000	230180046	464	464	464	464	10586
303	20241118	153900	230180046	464	464	464	464	0
304	20241118	153800	230180046	464	464	464	464	0
305	20241118	153700	230180046	464	464	464	464	0
306	20241118	153600	230180046	464	464	464	464	0
307	20241118	153500	230180046	464	464	464	464	0
308	20241118	153400	230180046	464	464	464	464	0
309	20241118	153300	230180046	464	464	464	464	0
310	20241118	153200	230180046	464	464	464	464	0
311	20241118	153100	230180046	464	464	464	464	0
312	20241118	153000	230180046	464	464	464	464	10586
313	20241118	152900	225268142	462	462	462	462	0
314	20241118	152800	225268142	462	462	462	462	0
315	20241118	152700	225268142	462	462	462	462	0
316	20241118	152600	225268142	462	462	462	462	0
317	20241118	152500	225268142	462	462	462	462	0
318	20241118	152400	225268142	462	462	462	462	0
319	20241118	152300	225268142	462	462	462	462	0
320	20241118	152200	225268142	462	462	462	462	0
321	20241118	152100	225268142	462	462	462	462	0
322	20241118	152000	225268142	462	462	462	462	0
323	20241118	151900	225268142	462	461	462	461	6839
324	20241118	151800	222115176	461	461	461	461	0
325	20241118	151700	222115176	461	461	461	461	10
326	20241118	151600	222110566	457	457	457	457	0
327	20241118	151500	222110566	457	457	457	457	1000
328	20241118	151400	221653566	462	461	462	461	2150
329	20241118	151300	220661802	461	461	461	461	0
330	20241118	151200	220661802	461	461	461	461	0
331	20241118	151100	220661802	461	461	461	461	3
332	20241118	151000	220660419	461	461	461	461	1
333	20241118	150900	220659958	462	462	462	462	0
334	20241118	150800	220659958	462	455	462	455	59
335	20241118	150700	220633085	462	462	462	462	1
336	20241118	150600	220632623	463	462	463	453	7257
337	20241118	150500	217313539	463	463	463	463	137
338	20241118	150400	217250108	466	466	466	466	1173
339	20241118	150300	216703490	466	466	466	466	1323
340	20241118	150200	216086972	466	466	466	466	0
341	20241118	150100	216086972	466	465	466	465	4561
342	20241118	150000	213961670	465	465	465	465	0
343	20241118	145900	213961670	465	465	465	465	1
344	20241118	145800	213961205	466	466	466	466	0
345	20241118	145700	213961205	466	466	466	466	2520
346	20241118	145600	212786885	466	466	466	466	1
347	20241118	145500	212786419	455	466	466	455	7415
348	20241118	145400	209382470	472	466	472	466	102
349	20241118	145300	209334338	473	464	473	464	4478
350	20241118	145200	207239877	463	463	463	463	300
351	20241118	145100	207100977	462	462	462	462	0
352	20241118	145000	207100977	462	462	462	462	0
353	20241118	144900	207100977	462	462	462	462	101
354	20241118	144800	207054315	462	463	463	462	1681
355	20241118	144700	206276193	463	463	463	463	2
356	20241118	144600	206275267	463	463	463	463	0
357	20241118	144500	206275267	463	463	463	463	0
358	20241118	144400	206275267	463	463	463	463	0
359	20241118	144300	206275267	463	463	463	463	0
360	20241118	144200	206275267	463	463	463	463	0
361	20241118	144100	206275267	463	463	463	463	0
362	20241118	144000	206275267	463	463	463	463	190
363	20241118	143900	206187297	462	462	462	462	0
364	20241118	143800	206187297	462	462	462	462	0
365	20241118	143700	206187297	462	463	463	462	1000
366	20241118	143600	205725296	462	462	462	462	852
367	20241118	143500	205331672	463	463	463	463	0
368	20241118	143400	205331672	463	463	463	463	230
369	20241118	143300	205225182	463	463	463	463	0
370	20241118	143200	205225182	463	463	463	463	0
371	20241118	143100	205225182	463	463	463	463	0
372	20241118	143000	205225182	463	463	463	463	1
373	20241118	142900	205224719	464	464	464	464	0
374	20241118	142800	205224719	464	462	464	462	3130
375	20241118	142700	203776505	462	460	462	460	600
376	20241118	142600	203500305	460	460	460	460	0
377	20241118	142500	203500305	460	460	460	460	0
378	20241118	142400	203500305	460	460	460	460	0
379	20241118	142300	203500305	460	460	460	460	0
380	20241118	142200	203500305	460	460	460	460	29
381	20241118	142100	203486965	460	460	460	460	434
382	20241118	142000	203287325	460	460	460	460	8
383	20241118	141900	203283645	462	462	462	462	0
384	20241118	141800	203283645	462	462	462	462	17
385	20241118	141700	203275791	462	462	462	462	0
386	20241118	141600	203275791	462	462	462	462	0
387	20241118	141500	203275791	462	462	462	462	0
388	20241118	141400	203275791	462	462	462	462	2000
389	20241118	141300	202351791	462	462	462	462	0
390	20241118	141200	202351791	462	462	462	462	0
391	20241118	141100	202351791	462	462	462	462	0
392	20241118	141000	202351791	462	459	462	459	3999
393	20241118	140900	200514223	459	459	459	459	0
394	20241118	140800	200514223	459	459	459	459	180
395	20241118	140700	200431603	460	460	460	460	0
396	20241118	140600	200431603	460	460	460	460	195
397	20241118	140500	200341903	460	460	460	460	0
398	20241118	140400	200341903	460	460	460	460	0
399	20241118	140300	200341903	460	458	460	458	1675
400	20241118	140200	199573146	454	454	454	454	0
401	20241118	140100	199573146	454	454	454	454	0
402	20241118	140000	199573146	454	454	454	454	0
403	20241118	135900	199573146	454	456	456	454	1140
404	20241118	135800	199055450	455	455	455	455	0
405	20241118	135700	199055450	455	455	455	455	0
406	20241118	135600	199055450	455	455	455	455	434
407	20241118	135500	198857980	453	453	453	453	0
408	20241118	135400	198857980	453	460	460	453	5816
409	20241118	135300	196214215	462	462	462	462	0
410	20241118	135200	196214215	462	462	462	462	0
411	20241118	135100	196214215	462	462	462	462	0
412	20241118	135000	196214215	462	462	462	462	216
413	20241118	134900	196114423	462	462	462	462	0
414	20241118	134800	196114423	462	462	462	462	2
415	20241118	134700	196113499	460	460	460	460	1
416	20241118	134600	196113039	462	462	462	462	0
417	20241118	134500	196113039	462	462	462	462	0
418	20241118	134400	196113039	462	462	462	462	2
419	20241118	134300	196112115	462	462	462	462	20
420	20241118	134200	196102875	462	462	462	462	1234
421	20241118	134100	195532767	462	462	462	462	1
422	20241118	134000	195532305	462	462	462	462	0
423	20241118	133900	195532305	462	462	462	462	0
424	20241118	133800	195532305	462	462	462	462	0
425	20241118	133700	195532305	462	462	462	462	800
426	20241118	133600	195162705	458	458	458	458	0
427	20241118	133500	195162705	458	458	458	458	1
428	20241118	133400	195162247	458	458	458	458	276
429	20241118	133300	195035839	458	458	458	458	0
430	20241118	133200	195035839	458	458	458	458	1112
431	20241118	133100	194526543	458	458	458	458	0
432	20241118	133000	194526543	458	459	459	458	3888
433	20241118	132900	192745739	458	458	458	458	0
434	20241118	132800	192745739	458	458	458	458	0
435	20241118	132700	192745739	458	454	458	454	27112
436	20241118	132600	180386679	454	454	454	454	227
437	20241118	132500	180283621	454	454	454	454	0
438	20241118	132400	180283621	454	454	454	454	560
439	20241118	132300	180029381	454	454	454	454	500
440	20241118	132200	179802381	454	454	454	454	0
441	20241118	132100	179802381	454	454	454	454	1
442	20241118	132000	179801927	454	454	454	454	10
443	20241118	131900	179797387	454	454	454	454	800
444	20241118	131800	179434187	454	454	454	454	100
445	20241118	131700	179388787	453	453	453	453	0
446	20241118	131600	179388787	453	453	453	453	2
447	20241118	131500	179387881	454	454	454	454	1
448	20241118	131400	179387427	454	454	454	454	1350
449	20241118	131300	178774527	454	454	454	454	5
450	20241118	131200	178772257	453	454	454	453	677
451	20241118	131100	178464901	454	454	454	454	95
452	20241118	131000	178421771	454	454	454	454	0
453	20241118	130900	178421771	454	454	454	454	506
454	20241118	130800	178192047	454	454	454	454	0
455	20241118	130700	178192047	454	454	454	454	2006
456	20241118	130600	177281323	454	454	454	454	749
457	20241118	130500	176941277	454	453	454	453	118
458	20241118	130400	176887706	454	454	454	454	710
459	20241118	130300	176565366	455	455	455	455	0
460	20241118	130200	176565366	455	454	455	454	1466
461	20241118	130100	175899792	454	454	454	454	523
462	20241118	130000	175662350	453	453	453	453	1370
463	20241118	125900	175041740	453	453	453	453	4000
464	20241118	125800	173229740	453	453	453	453	5710
465	20241118	125700	170643110	453	455	455	453	9637
466	20241118	125600	166268339	455	455	455	455	4925
467	20241118	125500	164027464	456	456	456	456	300
468	20241118	125400	163890664	456	458	458	456	7657
469	20241118	125300	160388097	459	459	459	459	2521
470	20241118	125200	159230958	460	460	460	460	36
471	20241118	125100	159214398	460	460	460	460	7089
472	20241118	125000	155953458	461	461	461	461	0
473	20241118	124900	155953458	461	461	461	461	3047
474	20241118	124800	154548791	462	462	462	462	0
475	20241118	124700	154548791	462	462	462	462	60
476	20241118	124600	154521071	462	462	462	462	0
477	20241118	124500	154521071	462	462	462	462	0
478	20241118	124400	154521071	462	462	462	462	990
479	20241118	124300	154063691	461	461	461	461	0
480	20241118	124200	154063691	461	461	461	461	0
481	20241118	124100	154063691	461	461	461	461	500
482	20241118	124000	153833191	462	462	462	462	10
483	20241118	123900	153828571	461	461	461	461	0
484	20241118	123800	153828571	461	461	461	461	0
485	20241118	123700	153828571	461	461	461	461	0
486	20241118	123600	153828571	461	461	461	461	0
487	20241118	123500	153828571	461	461	461	461	1
488	20241118	123400	153828110	461	461	461	461	12
489	20241118	123300	153822578	463	463	463	463	0
490	20241118	123200	153822578	463	463	463	463	0
491	20241118	123100	153822578	463	463	463	463	5
492	20241118	123000	153820263	463	463	463	463	0
493	20241118	122900	153820263	463	463	463	463	15
494	20241118	122800	153813318	463	463	463	463	0
495	20241118	122700	153813318	463	463	463	463	1099
496	20241118	122600	153304481	463	463	463	463	1
497	20241118	122500	153304018	462	462	462	462	15
498	20241118	122400	153297088	462	462	462	462	1000
499	20241118	122300	152835088	462	462	462	462	500
500	20241118	122200	152604088	462	462	462	462	0
501	20241118	122100	152604088	462	462	462	462	1
502	20241118	122000	152603626	462	462	462	462	0
503	20241118	121900	152603626	462	462	462	462	1
504	20241118	121800	152603164	462	462	462	462	0
505	20241118	121700	152603164	462	462	462	462	12
506	20241118	121600	152597620	462	462	462	462	0
507	20241118	121500	152597620	462	461	462	461	693
508	20241118	121400	152278137	462	462	462	462	0
509	20241118	121300	152278137	462	462	462	462	0
510	20241118	121200	152278137	462	462	462	462	5011
511	20241118	121100	149963055	462	462	462	462	0
512	20241118	121000	149963055	462	462	462	462	59
513	20241118	120900	149935797	462	462	462	462	5
514	20241118	120800	149933487	463	463	463	463	0
515	20241118	120700	149933487	463	463	463	463	0
516	20241118	120600	149933487	463	463	463	463	0
517	20241118	120500	149933487	463	463	463	463	0
518	20241118	120400	149933487	463	463	463	463	0
519	20241118	120300	149933487	463	463	463	463	0
520	20241118	120200	149933487	463	463	463	463	0
521	20241118	120100	149933487	463	463	463	463	0
522	20241118	120000	149933487	463	463	463	463	0
523	20241118	115900	149933487	463	463	463	463	0
524	20241118	115800	149933487	463	463	463	463	558
525	20241118	115700	149675133	464	464	464	464	22
526	20241118	115600	149664925	464	464	464	464	52
527	20241118	115500	149640797	464	464	464	464	2
528	20241118	115400	149639869	464	464	464	464	0
529	20241118	115300	149639869	464	464	464	464	33
530	20241118	115200	149624557	464	464	464	464	5
531	20241118	115100	149622237	464	464	464	464	0
532	20241118	115000	149622237	464	464	464	464	2000
533	20241118	114900	148694237	464	464	464	464	0
534	20241118	114800	148694237	464	464	464	464	0
535	20241118	114700	148694237	464	464	464	464	0
536	20241118	114600	148694237	464	464	464	464	0
537	20241118	114500	148694237	464	464	464	464	0
538	20241118	114400	148694237	464	464	464	464	2
539	20241118	114300	148693309	463	463	463	463	1642
540	20241118	114200	147933063	463	463	463	463	15
541	20241118	114100	147926118	463	463	463	463	0
542	20241118	114000	147926118	463	463	463	463	334
543	20241118	113900	147771476	462	462	462	462	0
544	20241118	113800	147771476	462	462	462	462	133
545	20241118	113700	147710030	462	462	462	462	0
546	20241118	113600	147710030	462	462	462	462	1
547	20241118	113500	147709568	463	463	463	463	0
548	20241118	113400	147709568	463	462	463	462	2
549	20241118	113300	147708643	463	463	463	463	0
550	20241118	113200	147708643	463	463	463	463	0
551	20241118	113100	147708643	463	463	463	463	2
552	20241118	113000	147707717	459	459	459	459	0
553	20241118	112900	147707717	459	459	459	459	0
554	20241118	112800	147707717	459	459	459	459	0
555	20241118	112700	147707717	459	459	459	459	0
556	20241118	112600	147707717	459	459	459	459	0
557	20241118	112500	147707717	459	459	459	459	315
558	20241118	112400	147563132	459	459	459	459	0
559	20241118	112300	147563132	459	459	459	459	1
560	20241118	112200	147562673	463	463	463	463	0
561	20241118	112100	147562673	463	463	463	463	0
562	20241118	112000	147562673	463	463	463	463	0
563	20241118	111900	147562673	463	463	463	463	8
564	20241118	111800	147558969	459	459	459	459	200
565	20241118	111700	147467169	459	459	459	459	0
566	20241118	111600	147467169	459	459	459	459	0
567	20241118	111500	147467169	459	459	459	459	0
568	20241118	111400	147467169	459	459	459	459	0
569	20241118	111300	147467169	459	459	459	459	4251
570	20241118	111200	145515960	458	459	459	458	87
571	20241118	111100	145476028	459	459	459	459	0
572	20241118	111000	145476028	459	463	463	459	151
573	20241118	110900	145406319	463	463	463	463	0
574	20241118	110800	145406319	463	463	463	463	0
575	20241118	110700	145406319	463	463	463	463	200
576	20241118	110600	145313719	463	463	463	463	0
577	20241118	110500	145313719	463	463	463	463	0
578	20241118	110400	145313719	463	463	463	463	2
579	20241118	110300	145312793	459	459	459	459	0
580	20241118	110200	145312793	459	460	460	459	200
581	20241118	110100	145220817	461	461	461	461	0
582	20241118	110000	145220817	461	461	461	461	0
583	20241118	105900	145220817	461	461	461	461	27
584	20241118	105800	145208370	461	462	462	461	101
585	20241118	105700	145161808	461	461	461	461	0
586	20241118	105600	145161808	461	460	463	459	3514
587	20241118	105500	143545916	463	459	463	458	1318
588	20241118	105400	142940317	458	458	458	458	0
589	20241118	105300	142940317	458	458	458	458	0
590	20241118	105200	142940317	458	458	458	458	0
591	20241118	105100	142940317	458	465	465	458	7262
592	20241118	105000	139610013	460	460	460	460	0
593	20241118	104900	139610013	460	460	460	460	0
594	20241118	104800	139610013	460	460	460	460	219
595	20241118	104700	139509273	460	460	460	460	0
596	20241118	104600	139509273	460	460	460	460	43
597	20241118	104500	139489493	460	460	460	460	40
598	20241118	104400	139471093	460	461	461	460	5503
599	20241118	104300	136937110	466	466	466	466	1
600	20241118	104200	136936644	460	460	460	460	0
601	20241118	104100	136936644	460	463	463	460	5000
602	20241118	104000	134629770	461	461	461	461	736
603	20241118	103900	134290474	461	461	461	461	1100
604	20241118	103800	133783374	461	464	464	461	6929
605	20241118	103700	130572755	460	468	468	460	12137
606	20241118	103600	124979261	470	470	470	470	320
607	20241118	103500	124828861	470	470	470	470	0
608	20241118	103400	124828861	470	469	470	469	4229
609	20241118	103300	122843465	468	468	468	468	0
610	20241118	103200	122843465	468	468	468	468	189
611	20241118	103100	122755013	468	468	468	468	3
612	20241118	103000	122753609	469	469	469	469	2
613	20241118	102900	122752671	468	468	468	468	60
614	20241118	102800	122724591	468	468	468	468	0
615	20241118	102700	122724591	468	468	468	468	0
616	20241118	102600	122724591	468	468	468	468	0
617	20241118	102500	122724591	468	468	468	468	2000
618	20241118	102400	121788591	466	466	466	466	0
619	20241118	102300	121788591	466	466	466	466	1
620	20241118	102200	121788125	468	468	468	468	0
621	20241118	102100	121788125	468	468	468	468	1
622	20241118	102000	121787657	466	466	466	466	109
623	20241118	101900	121736863	466	466	466	466	1183
624	20241118	101800	121185585	466	466	466	466	0
625	20241118	101700	121185585	466	466	466	466	0
626	20241118	101600	121185585	466	466	466	466	1
627	20241118	101500	121185119	464	464	464	464	0
628	20241118	101400	121185119	464	464	464	464	111
629	20241118	101300	121133615	464	464	464	464	150
630	20241118	101200	121064015	463	463	463	463	0
631	20241118	101100	121064015	463	463	463	463	3
632	20241118	101000	121062626	463	463	463	463	72
633	20241118	100900	121029290	467	467	467	467	4
634	20241118	100800	121027422	463	463	463	463	0
635	20241118	100700	121027422	463	464	464	463	3855
636	20241118	100600	119238706	465	468	468	465	12
637	20241118	100500	119233119	468	465	468	465	407
638	20241118	100400	119043561	465	467	468	465	1313
639	20241118	100300	118432804	465	467	467	465	2
640	20241118	100200	118431872	466	465	466	465	2614
641	20241118	100100	117216293	465	465	465	465	0
642	20241118	100000	117216293	465	465	465	465	0
643	20241118	095900	117216293	465	461	465	460	2005
644	20241118	095800	116289713	459	459	459	459	201
645	20241118	095700	116197454	461	464	464	461	2609
646	20241118	095600	114986903	465	466	466	465	1547
647	20241118	095500	114266249	463	463	479	452	22991
648	20241118	095400	103569104	463	464	464	463	3041
649	20241118	095300	102161119	464	465	465	464	619
650	20241118	095200	101873885	465	465	465	465	3
651	20241118	095100	101872490	465	465	465	465	1
652	20241118	095000	101872025	463	465	465	460	7967
653	20241118	094900	98192073	466	469	469	465	2675
654	20241118	094800	96946110	469	469	469	465	3488
655	20241118	094700	95323434	469	469	469	469	74
656	20241118	094600	95288728	469	466	469	466	251
657	20241118	094500	95171456	469	469	469	469	100
658	20241118	094400	95124556	465	465	465	465	100
659	20241118	094300	95078056	466	467	467	466	8919
660	20241118	094200	90916383	467	467	467	467	158
661	20241118	094100	90842597	468	468	468	468	413
662	20241118	094000	90649313	470	470	470	470	4
663	20241118	093900	90647433	470	470	470	470	1
664	20241118	093800	90646963	470	470	470	468	2423
665	20241118	093700	89510741	470	470	470	470	84
666	20241118	093600	89471261	470	471	471	470	5321
667	20241118	093500	86970321	471	471	471	471	0
668	20241118	093400	86970321	471	471	471	471	0
669	20241118	093300	86970321	471	471	471	471	2004
670	20241118	093200	86026437	471	472	472	471	176
671	20241118	093100	85943401	471	473	473	471	5461
672	20241118	093000	83371100	474	472	474	472	423
673	20241118	092900	83171442	474	475	476	471	4195
674	20241118	092800	81193264	474	474	474	474	651
675	20241118	092700	80884690	472	472	472	472	200
676	20241118	092600	80790290	471	471	472	471	8009
677	20241118	092500	77017909	471	472	472	471	2520
678	20241118	092400	75830850	473	473	473	472	4397
679	20241118	092300	73754665	473	476	476	473	121
680	20241118	092200	73697334	476	476	476	476	90
681	20241118	092100	73654494	477	474	477	474	3425
682	20241118	092000	72031041	479	476	479	476	673
683	20241118	091900	71710684	474	477	479	474	2951
684	20241118	091800	70305313	477	476	477	476	738
685	20241118	091700	69953924	475	474	476	473	9958
686	20241118	091600	65225509	475	473	475	473	1271
687	20241118	091500	64623784	474	474	474	472	4516
688	20241118	091400	62486232	474	472	474	472	2982
689	20241118	091300	61074768	474	475	475	472	1380
690	20241118	091200	60420778	472	475	475	472	3348
691	20241118	091100	58832805	476	479	480	476	1584
692	20241118	091000	58077884	480	481	482	480	3019
693	20241118	090900	56628439	480	484	484	480	4345
694	20241118	090800	54529609	484	478	484	478	10715
695	20241118	090700	49392196	485	488	489	475	62099
696	20241118	090600	19129543	487	487	487	487	0
697	20241118	090500	19129543	487	460	487	460	29614
698	20241118	090400	4951875	460	460	460	460	833
699	20241118	090300	4568695	460	460	460	460	190
700	20241118	090200	4481295	460	460	460	460	4070
701	20241118	090100	2609095	460	462	464	460	1258
702	20241118	090000	2029980	460	460	460	460	4413