KissMeData/042510/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192300	190539425	1810	1810	1810	1810	2974
3	20241118	192200	190539425	1810	1810	1810	1810	0
4	20241118	192100	190539425	1810	1810	1810	1810	0
5	20241118	192000	190539425	1810	1810	1810	1810	0
6	20241118	191900	190539425	1810	1810	1810	1810	0
7	20241118	191800	190539425	1810	1810	1810	1810	0
8	20241118	191700	190539425	1810	1810	1810	1810	0
9	20241118	191600	190539425	1810	1810	1810	1810	0
10	20241118	191500	190539425	1810	1810	1810	1810	0
11	20241118	191400	190539425	1810	1810	1810	1810	0
12	20241118	191300	190539425	1810	1810	1810	1810	0
13	20241118	191200	190539425	1810	1810	1810	1810	0
14	20241118	191100	190539425	1810	1810	1810	1810	0
15	20241118	191000	190539425	1810	1810	1810	1810	0
16	20241118	190900	190539425	1810	1810	1810	1810	0
17	20241118	190800	190539425	1810	1810	1810	1810	0
18	20241118	190700	190539425	1810	1810	1810	1810	0
19	20241118	190600	190539425	1810	1810	1810	1810	0
20	20241118	190500	190539425	1810	1810	1810	1810	0
21	20241118	190400	190539425	1810	1810	1810	1810	0
22	20241118	190300	190539425	1810	1810	1810	1810	0
23	20241118	190200	190539425	1810	1810	1810	1810	0
24	20241118	190100	190539425	1810	1810	1810	1810	0
25	20241118	190000	190539425	1810	1810	1810	1810	0
26	20241118	185900	190539425	1810	1810	1810	1810	0
27	20241118	185800	190539425	1810	1810	1810	1810	0
28	20241118	185700	190539425	1810	1810	1810	1810	0
29	20241118	185600	190539425	1810	1810	1810	1810	0
30	20241118	185500	190539425	1810	1810	1810	1810	0
31	20241118	185400	190539425	1810	1810	1810	1810	0
32	20241118	185300	190539425	1810	1810	1810	1810	2974
33	20241118	185200	190539425	1810	1810	1810	1810	0
34	20241118	185100	190539425	1810	1810	1810	1810	0
35	20241118	185000	190539425	1810	1810	1810	1810	0
36	20241118	184900	190539425	1810	1810	1810	1810	0
37	20241118	184800	190539425	1810	1810	1810	1810	0
38	20241118	184700	190539425	1810	1810	1810	1810	0
39	20241118	184600	190539425	1810	1810	1810	1810	0
40	20241118	184500	190539425	1810	1810	1810	1810	0
41	20241118	184400	190539425	1810	1810	1810	1810	0
42	20241118	184300	190539425	1810	1810	1810	1810	0
43	20241118	184200	190539425	1810	1810	1810	1810	0
44	20241118	184100	190539425	1810	1810	1810	1810	0
45	20241118	184000	190539425	1810	1810	1810	1810	0
46	20241118	183900	190539425	1810	1810	1810	1810	0
47	20241118	183800	190539425	1810	1810	1810	1810	0
48	20241118	183700	190539425	1810	1810	1810	1810	0
49	20241118	183600	190539425	1810	1810	1810	1810	0
50	20241118	183500	190539425	1810	1810	1810	1810	0
51	20241118	183400	190539425	1810	1810	1810	1810	0
52	20241118	183300	190539425	1810	1810	1810	1810	0
53	20241118	183200	190539425	1810	1810	1810	1810	0
54	20241118	183100	190539425	1810	1810	1810	1810	0
55	20241118	183000	190539425	1810	1810	1810	1810	0
56	20241118	182900	190539425	1810	1810	1810	1810	0
57	20241118	182800	190539425	1810	1810	1810	1810	0
58	20241118	182700	190539425	1810	1810	1810	1810	0
59	20241118	182600	190539425	1810	1810	1810	1810	0
60	20241118	182500	190539425	1810	1810	1810	1810	0
61	20241118	182400	190539425	1810	1810	1810	1810	0
62	20241118	182300	190539425	1810	1810	1810	1810	2974
63	20241118	182200	190539425	1810	1810	1810	1810	0
64	20241118	182100	190539425	1810	1810	1810	1810	0
65	20241118	182000	190539425	1810	1810	1810	1810	0
66	20241118	181900	190539425	1810	1810	1810	1810	0
67	20241118	181800	190539425	1810	1810	1810	1810	0
68	20241118	181700	190539425	1810	1810	1810	1810	0
69	20241118	181600	190539425	1810	1810	1810	1810	0
70	20241118	181500	190539425	1810	1810	1810	1810	0
71	20241118	181400	190539425	1810	1810	1810	1810	0
72	20241118	181300	190539425	1810	1810	1810	1810	0
73	20241118	181200	190539425	1810	1810	1810	1810	0
74	20241118	181100	190539425	1810	1810	1810	1810	0
75	20241118	181000	190539425	1810	1810	1810	1810	0
76	20241118	180900	190539425	1810	1810	1810	1810	0
77	20241118	180800	190539425	1810	1810	1810	1810	0
78	20241118	180700	190539425	1810	1810	1810	1810	0
79	20241118	180600	190539425	1810	1810	1810	1810	0
80	20241118	180500	190539425	1810	1810	1810	1810	0
81	20241118	180400	190539425	1810	1810	1810	1810	0
82	20241118	180300	190539425	1810	1810	1810	1810	0
83	20241118	180200	190539425	1810	1810	1810	1810	0
84	20241118	180100	190539425	1810	1810	1810	1810	0
85	20241118	180000	190539425	1810	1810	1810	1810	0
86	20241118	175900	190539425	1810	1810	1810	1810	0
87	20241118	175800	190539425	1810	1810	1810	1810	0
88	20241118	175700	190539425	1810	1810	1810	1810	0
89	20241118	175600	190539425	1810	1810	1810	1810	0
90	20241118	175500	190539425	1810	1810	1810	1810	0
91	20241118	175400	190539425	1810	1810	1810	1810	0
92	20241118	175300	190539425	1810	1810	1810	1810	2974
93	20241118	175200	190539425	1810	1810	1810	1810	0
94	20241118	175100	190539425	1810	1810	1810	1810	0
95	20241118	175000	190539425	1810	1810	1810	1810	0
96	20241118	174900	190539425	1810	1810	1810	1810	0
97	20241118	174800	190539425	1810	1810	1810	1810	0
98	20241118	174700	190539425	1810	1810	1810	1810	0
99	20241118	174600	190539425	1810	1810	1810	1810	0
100	20241118	174500	190539425	1810	1810	1810	1810	0
101	20241118	174400	190539425	1810	1810	1810	1810	0
102	20241118	174300	190539425	1810	1810	1810	1810	0
103	20241118	174200	190539425	1810	1810	1810	1810	0
104	20241118	174100	190539425	1810	1810	1810	1810	0
105	20241118	174000	190539425	1810	1810	1810	1810	0
106	20241118	173900	190539425	1810	1810	1810	1810	0
107	20241118	173800	190539425	1810	1810	1810	1810	0
108	20241118	173700	190539425	1810	1810	1810	1810	0
109	20241118	173600	190539425	1810	1810	1810	1810	0
110	20241118	173500	190539425	1810	1810	1810	1810	0
111	20241118	173400	190539425	1810	1810	1810	1810	0
112	20241118	173300	190539425	1810	1810	1810	1810	0
113	20241118	173200	190539425	1810	1810	1810	1810	0
114	20241118	173100	190539425	1810	1810	1810	1810	0
115	20241118	173000	190539425	1810	1810	1810	1810	0
116	20241118	172900	190539425	1810	1810	1810	1810	0
117	20241118	172800	190539425	1810	1810	1810	1810	0
118	20241118	172700	190539425	1810	1810	1810	1810	0
119	20241118	172600	190539425	1810	1810	1810	1810	0
120	20241118	172500	190539425	1810	1810	1810	1810	0
121	20241118	172400	190539425	1810	1810	1810	1810	0
122	20241118	172300	190539425	1810	1810	1810	1810	2974
123	20241118	172200	190539425	1810	1810	1810	1810	0
124	20241118	172100	190539425	1810	1810	1810	1810	0
125	20241118	172000	190539425	1810	1810	1810	1810	0
126	20241118	171900	190539425	1810	1810	1810	1810	0
127	20241118	171800	190539425	1810	1810	1810	1810	0
128	20241118	171700	190539425	1810	1810	1810	1810	0
129	20241118	171600	190539425	1810	1810	1810	1810	0
130	20241118	171500	190539425	1810	1810	1810	1810	0
131	20241118	171400	190539425	1810	1810	1810	1810	0
132	20241118	171300	190539425	1810	1810	1810	1810	0
133	20241118	171200	190539425	1810	1810	1810	1810	0
134	20241118	171100	190539425	1810	1810	1810	1810	0
135	20241118	171000	190539425	1810	1810	1810	1810	0
136	20241118	170900	190539425	1810	1810	1810	1810	0
137	20241118	170800	190539425	1810	1810	1810	1810	0
138	20241118	170700	190539425	1810	1810	1810	1810	0
139	20241118	170600	190539425	1810	1810	1810	1810	0
140	20241118	170500	190539425	1810	1810	1810	1810	0
141	20241118	170400	190539425	1810	1810	1810	1810	0
142	20241118	170300	190539425	1810	1810	1810	1810	0
143	20241118	170200	190539425	1810	1810	1810	1810	0
144	20241118	170100	190539425	1810	1810	1810	1810	0
145	20241118	170000	190539425	1810	1810	1810	1810	0
146	20241118	165900	190539425	1810	1810	1810	1810	0
147	20241118	165800	190539425	1810	1810	1810	1810	0
148	20241118	165700	190539425	1810	1810	1810	1810	0
149	20241118	165600	190539425	1810	1810	1810	1810	0
150	20241118	165500	190539425	1810	1810	1810	1810	0
151	20241118	165400	190539425	1810	1810	1810	1810	0
152	20241118	165300	190539425	1810	1810	1810	1810	2974
153	20241118	165200	190539425	1810	1810	1810	1810	0
154	20241118	165100	190539425	1810	1810	1810	1810	0
155	20241118	165000	190539425	1810	1810	1810	1810	0
156	20241118	164900	190539425	1810	1810	1810	1810	0
157	20241118	164800	190539425	1810	1810	1810	1810	0
158	20241118	164700	190539425	1810	1810	1810	1810	0
159	20241118	164600	190539425	1810	1810	1810	1810	0
160	20241118	164500	190539425	1810	1810	1810	1810	0
161	20241118	164400	190539425	1810	1810	1810	1810	0
162	20241118	164300	190539425	1810	1810	1810	1810	0
163	20241118	164200	190539425	1810	1810	1810	1810	0
164	20241118	164100	190539425	1810	1810	1810	1810	0
165	20241118	164000	190539425	1810	1810	1810	1810	0
166	20241118	163900	190539425	1810	1810	1810	1810	0
167	20241118	163800	190539425	1810	1810	1810	1810	0
168	20241118	163700	190539425	1810	1810	1810	1810	0
169	20241118	163600	190539425	1810	1810	1810	1810	0
170	20241118	163500	190539425	1810	1810	1810	1810	0
171	20241118	163400	190539425	1810	1810	1810	1810	0
172	20241118	163300	190539425	1810	1810	1810	1810	0
173	20241118	163200	190539425	1810	1810	1810	1810	0
174	20241118	163100	190539425	1810	1810	1810	1810	0
175	20241118	163000	190539425	1810	1810	1810	1810	0
176	20241118	162900	190539425	1810	1810	1810	1810	0
177	20241118	162800	190539425	1810	1810	1810	1810	0
178	20241118	162700	190539425	1810	1810	1810	1810	0
179	20241118	162600	190539425	1810	1810	1810	1810	0
180	20241118	162500	190539425	1810	1810	1810	1810	0
181	20241118	162400	190539425	1810	1810	1810	1810	0
182	20241118	162300	190539425	1810	1810	1810	1810	2974
183	20241118	162200	190539425	1810	1810	1810	1810	0
184	20241118	162100	190539425	1810	1810	1810	1810	0
185	20241118	162000	190539425	1810	1810	1810	1810	0
186	20241118	161900	190539425	1810	1810	1810	1810	0
187	20241118	161800	190539425	1810	1810	1810	1810	0
188	20241118	161700	190539425	1810	1810	1810	1810	0
189	20241118	161600	190539425	1810	1810	1810	1810	0
190	20241118	161500	190539425	1810	1810	1810	1810	0
191	20241118	161400	190539425	1810	1810	1810	1810	0
192	20241118	161300	190539425	1810	1810	1810	1810	0
193	20241118	161200	190539425	1810	1810	1810	1810	0
194	20241118	161100	190539425	1810	1810	1810	1810	0
195	20241118	161000	190539425	1810	1810	1810	1810	0
196	20241118	160900	190539425	1810	1810	1810	1810	0
197	20241118	160800	190539425	1810	1810	1810	1810	0
198	20241118	160700	190539425	1810	1810	1810	1810	0
199	20241118	160600	190539425	1810	1810	1810	1810	0
200	20241118	160500	190539425	1810	1810	1810	1810	0
201	20241118	160400	190539425	1810	1810	1810	1810	0
202	20241118	160300	190539425	1810	1810	1810	1810	0
203	20241118	160200	190539425	1810	1810	1810	1810	0
204	20241118	160100	190539425	1810	1810	1810	1810	0
205	20241118	160000	190539425	1810	1810	1810	1810	0
206	20241118	155900	190539425	1810	1810	1810	1810	0
207	20241118	155800	190539425	1810	1810	1810	1810	0
208	20241118	155700	190539425	1810	1810	1810	1810	0
209	20241118	155600	190539425	1810	1810	1810	1810	0
210	20241118	155500	190539425	1810	1810	1810	1810	0
211	20241118	155400	190539425	1810	1810	1810	1810	0
212	20241118	155300	190539425	1810	1810	1810	1810	2974
213	20241118	155200	190539425	1810	1810	1810	1810	0
214	20241118	155100	190539425	1810	1810	1810	1810	0
215	20241118	155000	190539425	1810	1810	1810	1810	0
216	20241118	154900	190539425	1810	1810	1810	1810	0
217	20241118	154800	190539425	1810	1810	1810	1810	0
218	20241118	154700	190539425	1810	1810	1810	1810	0
219	20241118	154600	190539425	1810	1810	1810	1810	0
220	20241118	154500	190539425	1810	1810	1810	1810	0
221	20241118	154400	190539425	1810	1810	1810	1810	0
222	20241118	154300	190539425	1810	1810	1810	1810	0
223	20241118	154200	190539425	1810	1810	1810	1810	0
224	20241118	154100	190539425	1810	1810	1810	1810	0
225	20241118	154000	190539425	1810	1810	1810	1810	0
226	20241118	153900	190539425	1810	1810	1810	1810	0
227	20241118	153800	190539425	1810	1810	1810	1810	0
228	20241118	153700	190539425	1810	1810	1810	1810	0
229	20241118	153600	190539425	1810	1810	1810	1810	0
230	20241118	153500	190539425	1810	1810	1810	1810	0
231	20241118	153400	190539425	1810	1810	1810	1810	0
232	20241118	153300	190539425	1810	1810	1810	1810	0
233	20241118	153200	190539425	1810	1810	1810	1810	0
234	20241118	153100	190539425	1810	1810	1810	1810	0
235	20241118	153000	190539425	1810	1810	1810	1810	2974
236	20241118	152900	185156485	1800	1800	1800	1800	0
237	20241118	152800	185156485	1800	1800	1800	1800	0
238	20241118	152700	185156485	1800	1800	1800	1800	0
239	20241118	152600	185156485	1800	1800	1800	1800	0
240	20241118	152500	185156485	1800	1800	1800	1800	0
241	20241118	152400	185156485	1800	1800	1800	1800	0
242	20241118	152300	185156485	1800	1800	1800	1800	0
243	20241118	152200	185156485	1800	1800	1800	1800	0
244	20241118	152100	185156485	1800	1800	1800	1800	0
245	20241118	152000	185156485	1800	1800	1800	1800	0
246	20241118	151900	185156485	1800	1800	1800	1796	20
247	20241118	151800	185120489	1800	1800	1800	1800	448
248	20241118	151700	184314089	1798	1795	1798	1795	1350
249	20241118	151600	181889257	1795	1795	1795	1795	0
250	20241118	151500	181889257	1795	1794	1795	1794	62
251	20241118	151400	181778005	1794	1794	1794	1794	0
252	20241118	151300	181778005	1794	1794	1794	1794	0
253	20241118	151200	181778005	1794	1794	1794	1794	15
254	20241118	151100	181751095	1794	1794	1794	1794	2
255	20241118	151000	181747507	1795	1795	1795	1795	0
256	20241118	150900	181747507	1795	1795	1795	1795	17
257	20241118	150800	181716992	1794	1794	1794	1794	0
258	20241118	150700	181716992	1794	1794	1794	1794	1
259	20241118	150600	181715198	1795	1795	1795	1795	0
260	20241118	150500	181715198	1795	1795	1795	1795	5
261	20241118	150400	181706223	1795	1795	1795	1795	0
262	20241118	150300	181706223	1795	1795	1795	1795	0
263	20241118	150200	181706223	1795	1795	1795	1795	0
264	20241118	150100	181706223	1795	1796	1796	1795	851
265	20241118	150000	180178673	1795	1795	1795	1795	464
266	20241118	145900	179345793	1795	1796	1796	1795	228
267	20241118	145800	178936528	1795	1795	1795	1795	0
268	20241118	145700	178936528	1795	1795	1795	1795	923
269	20241118	145600	177279743	1795	1795	1795	1795	0
270	20241118	145500	177279743	1795	1797	1797	1795	272
271	20241118	145400	176791339	1798	1798	1798	1798	30
272	20241118	145300	176737399	1798	1798	1798	1798	0
273	20241118	145200	176737399	1798	1798	1798	1798	0
274	20241118	145100	176737399	1798	1798	1798	1798	1
275	20241118	145000	176735601	1796	1796	1796	1796	0
276	20241118	144900	176735601	1796	1796	1796	1796	0
277	20241118	144800	176735601	1796	1796	1796	1796	0
278	20241118	144700	176735601	1796	1796	1796	1796	0
279	20241118	144600	176735601	1796	1797	1797	1796	501
280	20241118	144500	175835773	1798	1798	1798	1798	0
281	20241118	144400	175835773	1798	1798	1798	1798	1
282	20241118	144300	175833975	1798	1798	1798	1798	0
283	20241118	144200	175833975	1798	1798	1798	1798	0
284	20241118	144100	175833975	1798	1798	1798	1798	10
285	20241118	144000	175815995	1798	1798	1798	1798	58
286	20241118	143900	175711711	1798	1798	1798	1798	5
287	20241118	143800	175702721	1798	1798	1798	1798	0
288	20241118	143700	175702721	1798	1798	1798	1798	0
289	20241118	143600	175702721	1798	1798	1798	1798	0
290	20241118	143500	175702721	1798	1798	1798	1798	21
291	20241118	143400	175664963	1798	1798	1798	1798	0
292	20241118	143300	175664963	1798	1798	1798	1798	0
293	20241118	143200	175664963	1798	1798	1798	1798	0
294	20241118	143100	175664963	1798	1798	1798	1798	0
295	20241118	143000	175664963	1798	1798	1798	1798	0
296	20241118	142900	175664963	1798	1798	1798	1798	11
297	20241118	142800	175645185	1797	1797	1797	1797	115
298	20241118	142700	175438530	1798	1798	1798	1798	3
299	20241118	142600	175433136	1798	1798	1798	1798	0
300	20241118	142500	175433136	1798	1798	1798	1798	0
301	20241118	142400	175433136	1798	1798	1798	1798	16
302	20241118	142300	175404368	1798	1798	1798	1798	0
303	20241118	142200	175404368	1798	1798	1798	1798	0
304	20241118	142100	175404368	1798	1798	1798	1798	0
305	20241118	142000	175404368	1798	1798	1798	1798	0
306	20241118	141900	175404368	1798	1798	1798	1798	0
307	20241118	141800	175404368	1798	1798	1798	1798	18
308	20241118	141700	175372004	1798	1798	1798	1798	0
309	20241118	141600	175372004	1798	1798	1798	1798	0
310	20241118	141500	175372004	1798	1798	1798	1798	0
311	20241118	141400	175372004	1798	1798	1798	1798	7
312	20241118	141300	175359418	1798	1798	1798	1798	59
313	20241118	141200	175253336	1799	1799	1799	1799	0
314	20241118	141100	175253336	1799	1799	1799	1799	0
315	20241118	141000	175253336	1799	1799	1799	1799	11
316	20241118	140900	175233547	1800	1800	1800	1800	0
317	20241118	140800	175233547	1800	1800	1800	1800	4
318	20241118	140700	175226347	1800	1800	1800	1800	1
319	20241118	140600	175224547	1800	1800	1800	1800	2
320	20241118	140500	175220947	1800	1800	1800	1800	4
321	20241118	140400	175213747	1799	1799	1799	1799	15
322	20241118	140300	175186762	1799	1797	1799	1797	85
323	20241118	140200	175033978	1798	1798	1798	1798	100
324	20241118	140100	174854178	1798	1798	1798	1798	0
325	20241118	140000	174854178	1798	1798	1798	1798	9
326	20241118	135900	174837996	1798	1798	1798	1798	0
327	20241118	135800	174837996	1798	1798	1798	1798	3
328	20241118	135700	174832602	1798	1798	1798	1798	0
329	20241118	135600	174832602	1798	1798	1798	1798	0
330	20241118	135500	174832602	1798	1797	1798	1797	405
331	20241118	135400	174104413	1797	1795	1797	1795	1512
332	20241118	135300	171388645	1797	1797	1797	1797	0
333	20241118	135200	171388645	1797	1797	1797	1797	0
334	20241118	135100	171388645	1797	1797	1797	1797	0
335	20241118	135000	171388645	1797	1796	1797	1796	2
336	20241118	134900	171385052	1795	1795	1795	1795	11
337	20241118	134800	171365307	1795	1795	1795	1795	0
338	20241118	134700	171365307	1795	1795	1795	1795	285
339	20241118	134600	170853732	1795	1795	1795	1795	1
340	20241118	134500	170851937	1791	1791	1791	1791	174
341	20241118	134400	170540303	1794	1791	1794	1791	729
342	20241118	134300	169233464	1791	1791	1791	1791	10
343	20241118	134200	169215554	1791	1790	1791	1790	201
344	20241118	134100	168855763	1793	1793	1793	1793	0
345	20241118	134000	168855763	1793	1793	1793	1793	0
346	20241118	133900	168855763	1793	1790	1794	1790	203
347	20241118	133800	168492386	1790	1791	1791	1790	400
348	20241118	133700	167776372	1794	1794	1794	1794	0
349	20241118	133600	167776372	1794	1794	1794	1794	1
350	20241118	133500	167774578	1790	1790	1790	1790	26
351	20241118	133400	167728038	1794	1794	1794	1794	50
352	20241118	133300	167638338	1794	1794	1794	1794	103
353	20241118	133200	167453556	1794	1794	1794	1794	14
354	20241118	133100	167428440	1795	1795	1795	1795	3
355	20241118	133000	167423055	1795	1795	1795	1795	0
356	20241118	132900	167423055	1795	1795	1795	1795	3
357	20241118	132800	167417670	1795	1793	1795	1793	143
358	20241118	132700	167161269	1793	1793	1793	1793	0
359	20241118	132600	167161269	1793	1793	1793	1793	0
360	20241118	132500	167161269	1793	1793	1793	1793	1
361	20241118	132400	167159476	1790	1790	1790	1790	176
362	20241118	132300	166844436	1790	1790	1790	1790	0
363	20241118	132200	166844436	1790	1792	1792	1790	400
364	20241118	132100	166127895	1793	1793	1793	1793	0
365	20241118	132000	166127895	1793	1793	1793	1793	138
366	20241118	131900	165880461	1793	1794	1794	1793	1000
367	20241118	131800	164087246	1794	1795	1795	1794	60
368	20241118	131700	163979549	1798	1798	1798	1798	500
369	20241118	131600	163080549	1798	1798	1798	1798	0
370	20241118	131500	163080549	1798	1798	1798	1798	0
371	20241118	131400	163080549	1798	1798	1798	1798	0
372	20241118	131300	163080549	1798	1798	1798	1798	0
373	20241118	131200	163080549	1798	1798	1798	1798	9
374	20241118	131100	163064367	1795	1795	1795	1795	85
375	20241118	131000	162911792	1795	1795	1795	1795	0
376	20241118	130900	162911792	1795	1795	1795	1795	0
377	20241118	130800	162911792	1795	1795	1795	1795	100
378	20241118	130700	162732292	1795	1795	1795	1795	0
379	20241118	130600	162732292	1795	1795	1796	1795	496
380	20241118	130500	161841549	1795	1795	1795	1795	0
381	20241118	130400	161841549	1795	1795	1795	1795	222
382	20241118	130300	161443059	1796	1796	1796	1796	606
383	20241118	130200	160354683	1796	1796	1796	1796	9
384	20241118	130100	160338519	1798	1798	1798	1798	20
385	20241118	130000	160302559	1798	1796	1798	1796	2
386	20241118	125900	160298965	1796	1796	1796	1796	0
387	20241118	125800	160298965	1796	1796	1796	1796	0
388	20241118	125700	160298965	1796	1796	1796	1796	0
389	20241118	125600	160298965	1796	1796	1796	1796	0
390	20241118	125500	160298965	1796	1798	1798	1796	96
391	20241118	125400	160126389	1798	1798	1798	1798	15
392	20241118	125300	160099419	1798	1798	1799	1798	23
393	20241118	125200	160058059	1799	1799	1799	1799	0
394	20241118	125100	160058059	1799	1799	1799	1799	2
395	20241118	125000	160054461	1798	1798	1798	1798	0
396	20241118	124900	160054461	1798	1798	1798	1798	0
397	20241118	124800	160054461	1798	1798	1798	1798	0
398	20241118	124700	160054461	1798	1798	1798	1798	80
399	20241118	124600	159910621	1799	1799	1799	1799	38
400	20241118	124500	159842259	1799	1799	1799	1799	0
401	20241118	124400	159842259	1799	1799	1799	1799	19
402	20241118	124300	159808078	1799	1799	1799	1799	57
403	20241118	124200	159705535	1800	1800	1800	1800	0
404	20241118	124100	159705535	1800	1800	1800	1800	0
405	20241118	124000	159705535	1800	1800	1800	1800	8
406	20241118	123900	159691135	1800	1800	1800	1800	1
407	20241118	123800	159689335	1796	1796	1796	1796	0
408	20241118	123700	159689335	1796	1796	1796	1796	0
409	20241118	123600	159689335	1796	1796	1796	1796	0
410	20241118	123500	159689335	1796	1796	1796	1796	114
411	20241118	123400	159484591	1795	1795	1795	1795	0
412	20241118	123300	159484591	1795	1796	1796	1795	201
413	20241118	123200	159123596	1796	1796	1796	1796	0
414	20241118	123100	159123596	1796	1797	1800	1796	183
415	20241118	123000	158794853	1802	1802	1802	1802	1
416	20241118	122900	158793051	1800	1800	1800	1800	3
417	20241118	122800	158787651	1802	1802	1802	1802	500
418	20241118	122700	157886651	1798	1801	1801	1798	2532
419	20241118	122600	153329064	1802	1802	1802	1802	1
420	20241118	122500	153327262	1802	1802	1802	1802	0
421	20241118	122400	153327262	1802	1802	1802	1802	10
422	20241118	122300	153309242	1803	1803	1803	1802	35
423	20241118	122200	153246158	1803	1803	1803	1803	10
424	20241118	122100	153228128	1803	1803	1803	1803	0
425	20241118	122000	153228128	1803	1804	1804	1803	516
426	20241118	121900	152297280	1804	1804	1804	1804	30
427	20241118	121800	152243160	1805	1805	1805	1805	7
428	20241118	121700	152230525	1803	1803	1803	1803	10
429	20241118	121600	152212495	1805	1805	1805	1805	0
430	20241118	121500	152212495	1805	1805	1805	1805	0
431	20241118	121400	152212495	1805	1805	1805	1805	0
432	20241118	121300	152212495	1805	1805	1805	1805	0
433	20241118	121200	152212495	1805	1805	1805	1805	7
434	20241118	121100	152199860	1804	1800	1804	1800	1314
435	20241118	121000	149834656	1800	1800	1800	1800	102
436	20241118	120900	149651056	1800	1800	1800	1800	0
437	20241118	120800	149651056	1800	1800	1800	1800	0
438	20241118	120700	149651056	1800	1800	1800	1800	2
439	20241118	120600	149647456	1800	1800	1800	1800	6
440	20241118	120500	149636656	1800	1800	1800	1800	0
441	20241118	120400	149636656	1800	1800	1800	1800	10
442	20241118	120300	149618656	1800	1800	1800	1800	1030
443	20241118	120200	147764656	1800	1800	1800	1800	26
444	20241118	120100	147717856	1800	1800	1800	1800	0
445	20241118	120000	147717856	1800	1800	1800	1800	1
446	20241118	115900	147716056	1800	1804	1804	1800	674
447	20241118	115800	146500954	1805	1805	1805	1805	0
448	20241118	115700	146500954	1805	1805	1805	1805	10
449	20241118	115600	146482904	1805	1809	1809	1805	1961
450	20241118	115500	142943271	1810	1810	1810	1810	2
451	20241118	115400	142939651	1810	1810	1810	1810	42
452	20241118	115300	142863631	1811	1811	1811	1805	702
453	20241118	115200	141596509	1805	1811	1812	1805	3699
454	20241118	115100	134919135	1811	1811	1811	1811	0
455	20241118	115000	134919135	1811	1812	1812	1811	29
456	20241118	114900	134866615	1805	1805	1805	1805	130
457	20241118	114800	134631965	1805	1805	1805	1805	1855
458	20241118	114700	131283690	1805	1805	1805	1805	0
459	20241118	114600	131283690	1805	1805	1805	1805	173
460	20241118	114500	130971425	1805	1805	1805	1805	300
461	20241118	114400	130429925	1805	1807	1807	1805	2300
462	20241118	114300	126276980	1812	1812	1812	1812	0
463	20241118	114200	126276980	1812	1812	1812	1812	0
464	20241118	114100	126276980	1812	1812	1812	1812	20
465	20241118	114000	126240740	1812	1810	1812	1810	141
466	20241118	113900	125985250	1807	1807	1807	1807	0
467	20241118	113800	125985250	1807	1807	1807	1807	56
468	20241118	113700	125884058	1807	1807	1807	1807	0
469	20241118	113600	125884058	1807	1807	1807	1807	197
470	20241118	113500	125528079	1807	1807	1807	1807	269
471	20241118	113400	125041996	1813	1807	1813	1807	43
472	20241118	113300	124964043	1813	1813	1813	1813	0
473	20241118	113200	124964043	1813	1811	1813	1811	1335
474	20241118	113100	122544185	1805	1805	1805	1805	276
475	20241118	113000	122046005	1806	1807	1807	1806	27
476	20241118	112900	121997224	1812	1812	1812	1812	200
477	20241118	112800	121634824	1812	1812	1812	1811	346
478	20241118	112700	121007882	1812	1812	1812	1812	9
479	20241118	112600	120991574	1806	1806	1806	1806	1
480	20241118	112500	120989768	1813	1813	1813	1813	0
481	20241118	112400	120989768	1813	1813	1813	1810	14
482	20241118	112300	120964389	1813	1813	1813	1813	0
483	20241118	112200	120964389	1813	1813	1813	1813	1
484	20241118	112100	120962576	1803	1803	1803	1803	13
485	20241118	112000	120939137	1817	1817	1817	1817	0
486	20241118	111900	120939137	1817	1815	1817	1815	20
487	20241118	111800	120902821	1802	1805	1812	1802	2242
488	20241118	111700	116844342	1800	1800	1800	1800	0
489	20241118	111600	116844342	1800	1800	1800	1800	1
490	20241118	111500	116842542	1798	1798	1798	1798	0
491	20241118	111400	116842542	1798	1798	1798	1798	0
492	20241118	111300	116842542	1798	1805	1805	1798	118
493	20241118	111200	116630125	1802	1802	1802	1802	0
494	20241118	111100	116630125	1802	1801	1802	1801	294
495	20241118	111000	116100367	1800	1800	1800	1800	25
496	20241118	110900	116055367	1800	1800	1800	1800	7
497	20241118	110800	116042767	1800	1800	1800	1800	0
498	20241118	110700	116042767	1800	1800	1800	1800	24
499	20241118	110600	115999567	1801	1801	1801	1800	91
500	20241118	110500	115835677	1802	1802	1802	1802	0
501	20241118	110400	115835677	1802	1802	1802	1802	0
502	20241118	110300	115835677	1802	1802	1802	1802	0
503	20241118	110200	115835677	1802	1800	1802	1800	306
504	20241118	110100	115284873	1802	1801	1802	1801	100
505	20241118	110000	115104723	1800	1800	1800	1800	0
506	20241118	105900	115104723	1800	1800	1800	1800	10
507	20241118	105800	115086723	1794	1794	1794	1794	0
508	20241118	105700	115086723	1794	1794	1794	1794	217
509	20241118	105600	114697425	1794	1799	1800	1794	2322
510	20241118	105500	110518137	1793	1793	1793	1793	0
511	20241118	105400	110518137	1793	1793	1793	1793	0
512	20241118	105300	110518137	1793	1793	1793	1793	1
513	20241118	105200	110516344	1793	1793	1793	1793	14
514	20241118	105100	110491242	1793	1793	1793	1793	0
515	20241118	105000	110491242	1793	1793	1793	1793	201
516	20241118	104900	110130849	1793	1793	1793	1793	0
517	20241118	104800	110130849	1793	1793	1793	1793	0
518	20241118	104700	110130849	1793	1793	1793	1793	0
519	20241118	104600	110130849	1793	1793	1793	1793	8
520	20241118	104500	110116505	1794	1794	1794	1794	0
521	20241118	104400	110116505	1794	1794	1794	1794	0
522	20241118	104300	110116505	1794	1794	1794	1794	16
523	20241118	104200	110087801	1800	1798	1801	1798	1086
524	20241118	104100	108133488	1795	1795	1798	1795	6425
525	20241118	104000	96597228	1795	1795	1795	1795	0
526	20241118	103900	96597228	1795	1790	1795	1790	1436
527	20241118	103800	94019633	1790	1790	1790	1790	0
528	20241118	103700	94019633	1790	1793	1795	1790	1795
529	20241118	103600	90798301	1790	1790	1790	1790	0
530	20241118	103500	90798301	1790	1790	1790	1790	0
531	20241118	103400	90798301	1790	1791	1791	1790	19
532	20241118	103300	90764282	1792	1792	1792	1792	7
533	20241118	103200	90751738	1792	1792	1792	1792	58
534	20241118	103100	90647802	1792	1793	1793	1792	170
535	20241118	103000	90343160	1791	1791	1791	1791	16
536	20241118	102900	90314504	1792	1793	1793	1792	21
537	20241118	102800	90276870	1793	1793	1794	1793	912
538	20241118	102700	88640852	1794	1790	1794	1790	57
539	20241118	102600	88538618	1794	1787	1795	1787	4033
540	20241118	102500	81312005	1787	1787	1787	1787	0
541	20241118	102400	81312005	1787	1783	1787	1783	7190
542	20241118	102300	68478849	1783	1783	1783	1783	0
543	20241118	102200	68478849	1783	1783	1783	1783	160
544	20241118	102100	68193569	1784	1784	1784	1784	0
545	20241118	102000	68193569	1784	1784	1784	1784	0
546	20241118	101900	68193569	1784	1784	1784	1784	20
547	20241118	101800	68157889	1784	1784	1784	1784	0
548	20241118	101700	68157889	1784	1784	1784	1784	100
549	20241118	101600	67979489	1783	1783	1783	1783	0
550	20241118	101500	67979489	1783	1784	1784	1783	802
551	20241118	101400	66549522	1784	1783	1784	1783	205
552	20241118	101300	66183815	1783	1785	1785	1783	69
553	20241118	101200	66060728	1783	1783	1783	1783	10
554	20241118	101100	66042898	1784	1784	1784	1784	402
555	20241118	101000	65325730	1785	1784	1785	1784	14
556	20241118	100900	65300744	1784	1785	1785	1784	24
557	20241118	100800	65257912	1785	1785	1785	1785	1110
558	20241118	100700	63276562	1785	1785	1785	1785	100
559	20241118	100600	63098062	1786	1787	1787	1772	323
560	20241118	100500	62521122	1787	1787	1787	1787	1
561	20241118	100400	62519335	1779	1779	1779	1779	200
562	20241118	100300	62163535	1779	1779	1779	1779	10
563	20241118	100200	62145745	1779	1779	1779	1779	94
564	20241118	100100	61978519	1779	1780	1780	1779	138
565	20241118	100000	61732962	1780	1781	1781	1780	50
566	20241118	095900	61643931	1784	1787	1788	1784	119
567	20241118	095800	61431411	1789	1789	1789	1789	5
568	20241118	095700	61422466	1789	1788	1789	1788	513
569	20241118	095600	60504712	1789	1788	1789	1788	430
570	20241118	095500	59735642	1789	1789	1789	1789	0
571	20241118	095400	59735642	1789	1788	1791	1788	987
572	20241118	095300	57969013	1789	1781	1789	1781	1396
573	20241118	095200	55478281	1769	1778	1778	1769	950
574	20241118	095100	53790889	1789	1786	1789	1776	1738
575	20241118	095000	50688556	1785	1784	1785	1784	222
576	20241118	094900	50292316	1782	1782	1782	1782	81
577	20241118	094800	50147974	1782	1784	1784	1782	41
578	20241118	094700	50074899	1784	1785	1785	1784	1661
579	20241118	094600	47110074	1785	1779	1785	1779	1622
580	20241118	094500	44221281	1780	1779	1780	1779	285
581	20241118	094400	43714165	1779	1779	1781	1779	441
582	20241118	094300	42929388	1780	1781	1781	1780	479
583	20241118	094200	42076667	1781	1780	1781	1780	17
584	20241118	094100	42046404	1780	1779	1780	1779	6
585	20241118	094000	42035729	1779	1779	1779	1779	182
586	20241118	093900	41711951	1779	1779	1779	1779	2
587	20241118	093800	41708393	1779	1779	1779	1779	202
588	20241118	093700	41349035	1779	1771	1779	1771	2225
589	20241118	093600	37401684	1771	1771	1771	1771	3
590	20241118	093500	37396371	1771	1771	1771	1771	727
591	20241118	093400	36108854	1771	1771	1771	1771	1
592	20241118	093300	36107083	1771	1769	1771	1769	231
593	20241118	093200	35698289	1768	1768	1768	1768	17
594	20241118	093100	35668233	1769	1760	1769	1760	1800
595	20241118	093000	32494233	1760	1760	1760	1760	11
596	20241118	092900	32474873	1759	1757	1759	1757	2426
597	20241118	092800	28210050	1757	1755	1757	1755	2250
598	20241118	092700	24261208	1755	1755	1755	1755	0
599	20241118	092600	24261208	1755	1755	1755	1755	2
600	20241118	092500	24257698	1755	1755	1755	1755	150
601	20241118	092400	23994448	1756	1756	1756	1756	100
602	20241118	092300	23818848	1756	1751	1756	1751	1032
603	20241118	092200	22007691	1746	1754	1754	1746	5
604	20241118	092100	21998946	1745	1745	1745	1745	0
605	20241118	092000	21998946	1745	1745	1745	1745	0
606	20241118	091900	21998946	1745	1745	1745	1745	86
607	20241118	091800	21848876	1759	1759	1759	1759	350
608	20241118	091700	21233226	1758	1752	1758	1752	1141
609	20241118	091600	19231796	1750	1743	1754	1743	3798
610	20241118	091500	12594643	1742	1742	1742	1742	0
611	20241118	091400	12594643	1742	1741	1742	1741	142
612	20241118	091300	12347282	1741	1741	1741	1741	1
613	20241118	091200	12345541	1731	1731	1731	1731	3
614	20241118	091100	12340348	1728	1742	1742	1728	4
615	20241118	091000	12333419	1739	1737	1739	1732	125
616	20241118	090900	12116062	1739	1725	1739	1724	404
617	20241118	090800	11416078	1722	1723	1723	1722	200
618	20241118	090700	11071675	1723	1723	1723	1723	0
619	20241118	090600	11071675	1723	1723	1723	1723	0
620	20241118	090500	11071675	1723	1723	1723	1723	0
621	20241118	090400	11071675	1723	1723	1723	1723	3568
622	20241118	090300	4924011	1723	1728	1728	1723	525
623	20241118	090200	4019100	1727	1727	1727	1727	17
624	20241118	090100	3989741	1726	1744	1745	1726	58
625	20241118	090000	3889543	1744	1723	1745	1723	2256