KissMeData/215380/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203500	206602019	1813	1813	1813	1813	3735
3	20241118	203400	206602019	1813	1813	1813	1813	0
4	20241118	203300	206602019	1813	1813	1813	1813	0
5	20241118	203200	206602019	1813	1813	1813	1813	0
6	20241118	203100	206602019	1813	1813	1813	1813	0
7	20241118	203000	206602019	1813	1813	1813	1813	0
8	20241118	202900	206602019	1813	1813	1813	1813	0
9	20241118	202800	206602019	1813	1813	1813	1813	0
10	20241118	202700	206602019	1813	1813	1813	1813	0
11	20241118	202600	206602019	1813	1813	1813	1813	0
12	20241118	202500	206602019	1813	1813	1813	1813	0
13	20241118	202400	206602019	1813	1813	1813	1813	0
14	20241118	202300	206602019	1813	1813	1813	1813	0
15	20241118	202200	206602019	1813	1813	1813	1813	0
16	20241118	202100	206602019	1813	1813	1813	1813	0
17	20241118	202000	206602019	1813	1813	1813	1813	0
18	20241118	201900	206602019	1813	1813	1813	1813	0
19	20241118	201800	206602019	1813	1813	1813	1813	0
20	20241118	201700	206602019	1813	1813	1813	1813	0
21	20241118	201600	206602019	1813	1813	1813	1813	0
22	20241118	201500	206602019	1813	1813	1813	1813	0
23	20241118	201400	206602019	1813	1813	1813	1813	0
24	20241118	201300	206602019	1813	1813	1813	1813	0
25	20241118	201200	206602019	1813	1813	1813	1813	0
26	20241118	201100	206602019	1813	1813	1813	1813	0
27	20241118	201000	206602019	1813	1813	1813	1813	0
28	20241118	200900	206602019	1813	1813	1813	1813	0
29	20241118	200800	206602019	1813	1813	1813	1813	0
30	20241118	200700	206602019	1813	1813	1813	1813	0
31	20241118	200600	206602019	1813	1813	1813	1813	0
32	20241118	200500	206602019	1813	1813	1813	1813	3735
33	20241118	200400	206602019	1813	1813	1813	1813	0
34	20241118	200300	206602019	1813	1813	1813	1813	0
35	20241118	200200	206602019	1813	1813	1813	1813	0
36	20241118	200100	206602019	1813	1813	1813	1813	0
37	20241118	200000	206602019	1813	1813	1813	1813	0
38	20241118	195900	206602019	1813	1813	1813	1813	0
39	20241118	195800	206602019	1813	1813	1813	1813	0
40	20241118	195700	206602019	1813	1813	1813	1813	0
41	20241118	195600	206602019	1813	1813	1813	1813	0
42	20241118	195500	206602019	1813	1813	1813	1813	0
43	20241118	195400	206602019	1813	1813	1813	1813	0
44	20241118	195300	206602019	1813	1813	1813	1813	0
45	20241118	195200	206602019	1813	1813	1813	1813	0
46	20241118	195100	206602019	1813	1813	1813	1813	0
47	20241118	195000	206602019	1813	1813	1813	1813	0
48	20241118	194900	206602019	1813	1813	1813	1813	0
49	20241118	194800	206602019	1813	1813	1813	1813	0
50	20241118	194700	206602019	1813	1813	1813	1813	0
51	20241118	194600	206602019	1813	1813	1813	1813	0
52	20241118	194500	206602019	1813	1813	1813	1813	0
53	20241118	194400	206602019	1813	1813	1813	1813	0
54	20241118	194300	206602019	1813	1813	1813	1813	0
55	20241118	194200	206602019	1813	1813	1813	1813	0
56	20241118	194100	206602019	1813	1813	1813	1813	0
57	20241118	194000	206602019	1813	1813	1813	1813	0
58	20241118	193900	206602019	1813	1813	1813	1813	0
59	20241118	193800	206602019	1813	1813	1813	1813	0
60	20241118	193700	206602019	1813	1813	1813	1813	0
61	20241118	193600	206602019	1813	1813	1813	1813	0
62	20241118	193500	206602019	1813	1813	1813	1813	3735
63	20241118	193400	206602019	1813	1813	1813	1813	0
64	20241118	193300	206602019	1813	1813	1813	1813	0
65	20241118	193200	206602019	1813	1813	1813	1813	0
66	20241118	193100	206602019	1813	1813	1813	1813	0
67	20241118	193000	206602019	1813	1813	1813	1813	0
68	20241118	192900	206602019	1813	1813	1813	1813	0
69	20241118	192800	206602019	1813	1813	1813	1813	0
70	20241118	192700	206602019	1813	1813	1813	1813	0
71	20241118	192600	206602019	1813	1813	1813	1813	0
72	20241118	192500	206602019	1813	1813	1813	1813	0
73	20241118	192400	206602019	1813	1813	1813	1813	0
74	20241118	192300	206602019	1813	1813	1813	1813	0
75	20241118	192200	206602019	1813	1813	1813	1813	0
76	20241118	192100	206602019	1813	1813	1813	1813	0
77	20241118	192000	206602019	1813	1813	1813	1813	0
78	20241118	191900	206602019	1813	1813	1813	1813	0
79	20241118	191800	206602019	1813	1813	1813	1813	0
80	20241118	191700	206602019	1813	1813	1813	1813	0
81	20241118	191600	206602019	1813	1813	1813	1813	0
82	20241118	191500	206602019	1813	1813	1813	1813	0
83	20241118	191400	206602019	1813	1813	1813	1813	0
84	20241118	191300	206602019	1813	1813	1813	1813	0
85	20241118	191200	206602019	1813	1813	1813	1813	0
86	20241118	191100	206602019	1813	1813	1813	1813	0
87	20241118	191000	206602019	1813	1813	1813	1813	0
88	20241118	190900	206602019	1813	1813	1813	1813	0
89	20241118	190800	206602019	1813	1813	1813	1813	0
90	20241118	190700	206602019	1813	1813	1813	1813	0
91	20241118	190600	206602019	1813	1813	1813	1813	0
92	20241118	190500	206602019	1813	1813	1813	1813	3735
93	20241118	190400	206602019	1813	1813	1813	1813	0
94	20241118	190300	206602019	1813	1813	1813	1813	0
95	20241118	190200	206602019	1813	1813	1813	1813	0
96	20241118	190100	206602019	1813	1813	1813	1813	0
97	20241118	190000	206602019	1813	1813	1813	1813	0
98	20241118	185900	206602019	1813	1813	1813	1813	0
99	20241118	185800	206602019	1813	1813	1813	1813	0
100	20241118	185700	206602019	1813	1813	1813	1813	0
101	20241118	185600	206602019	1813	1813	1813	1813	0
102	20241118	185500	206602019	1813	1813	1813	1813	0
103	20241118	185400	206602019	1813	1813	1813	1813	0
104	20241118	185300	206602019	1813	1813	1813	1813	0
105	20241118	185200	206602019	1813	1813	1813	1813	0
106	20241118	185100	206602019	1813	1813	1813	1813	0
107	20241118	185000	206602019	1813	1813	1813	1813	0
108	20241118	184900	206602019	1813	1813	1813	1813	0
109	20241118	184800	206602019	1813	1813	1813	1813	0
110	20241118	184700	206602019	1813	1813	1813	1813	0
111	20241118	184600	206602019	1813	1813	1813	1813	0
112	20241118	184500	206602019	1813	1813	1813	1813	0
113	20241118	184400	206602019	1813	1813	1813	1813	0
114	20241118	184300	206602019	1813	1813	1813	1813	0
115	20241118	184200	206602019	1813	1813	1813	1813	0
116	20241118	184100	206602019	1813	1813	1813	1813	0
117	20241118	184000	206602019	1813	1813	1813	1813	0
118	20241118	183900	206602019	1813	1813	1813	1813	0
119	20241118	183800	206602019	1813	1813	1813	1813	0
120	20241118	183700	206602019	1813	1813	1813	1813	0
121	20241118	183600	206602019	1813	1813	1813	1813	0
122	20241118	183500	206602019	1813	1813	1813	1813	3735
123	20241118	183400	206602019	1813	1813	1813	1813	0
124	20241118	183300	206602019	1813	1813	1813	1813	0
125	20241118	183200	206602019	1813	1813	1813	1813	0
126	20241118	183100	206602019	1813	1813	1813	1813	0
127	20241118	183000	206602019	1813	1813	1813	1813	0
128	20241118	182900	206602019	1813	1813	1813	1813	0
129	20241118	182800	206602019	1813	1813	1813	1813	0
130	20241118	182700	206602019	1813	1813	1813	1813	0
131	20241118	182600	206602019	1813	1813	1813	1813	0
132	20241118	182500	206602019	1813	1813	1813	1813	0
133	20241118	182400	206602019	1813	1813	1813	1813	0
134	20241118	182300	206602019	1813	1813	1813	1813	0
135	20241118	182200	206602019	1813	1813	1813	1813	0
136	20241118	182100	206602019	1813	1813	1813	1813	0
137	20241118	182000	206602019	1813	1813	1813	1813	0
138	20241118	181900	206602019	1813	1813	1813	1813	0
139	20241118	181800	206602019	1813	1813	1813	1813	0
140	20241118	181700	206602019	1813	1813	1813	1813	0
141	20241118	181600	206602019	1813	1813	1813	1813	0
142	20241118	181500	206602019	1813	1813	1813	1813	0
143	20241118	181400	206602019	1813	1813	1813	1813	0
144	20241118	181300	206602019	1813	1813	1813	1813	0
145	20241118	181200	206602019	1813	1813	1813	1813	0
146	20241118	181100	206602019	1813	1813	1813	1813	0
147	20241118	181000	206602019	1813	1813	1813	1813	0
148	20241118	180900	206602019	1813	1813	1813	1813	0
149	20241118	180800	206602019	1813	1813	1813	1813	0
150	20241118	180700	206602019	1813	1813	1813	1813	0
151	20241118	180600	206602019	1813	1813	1813	1813	0
152	20241118	180500	206602019	1813	1813	1813	1813	3735
153	20241118	180400	206602019	1813	1813	1813	1813	0
154	20241118	180300	206602019	1813	1813	1813	1813	0
155	20241118	180200	206602019	1813	1813	1813	1813	0
156	20241118	180100	206602019	1813	1813	1813	1813	0
157	20241118	180000	206602019	1813	1813	1813	1813	0
158	20241118	175900	206602019	1813	1813	1813	1813	0
159	20241118	175800	206602019	1813	1813	1813	1813	0
160	20241118	175700	206602019	1813	1813	1813	1813	0
161	20241118	175600	206602019	1813	1813	1813	1813	0
162	20241118	175500	206602019	1813	1813	1813	1813	0
163	20241118	175400	206602019	1813	1813	1813	1813	0
164	20241118	175300	206602019	1813	1813	1813	1813	0
165	20241118	175200	206602019	1813	1813	1813	1813	0
166	20241118	175100	206602019	1813	1813	1813	1813	0
167	20241118	175000	206602019	1813	1813	1813	1813	0
168	20241118	174900	206602019	1813	1813	1813	1813	0
169	20241118	174800	206602019	1813	1813	1813	1813	0
170	20241118	174700	206602019	1813	1813	1813	1813	0
171	20241118	174600	206602019	1813	1813	1813	1813	0
172	20241118	174500	206602019	1813	1813	1813	1813	0
173	20241118	174400	206602019	1813	1813	1813	1813	0
174	20241118	174300	206602019	1813	1813	1813	1813	0
175	20241118	174200	206602019	1813	1813	1813	1813	0
176	20241118	174100	206602019	1813	1813	1813	1813	0
177	20241118	174000	206602019	1813	1813	1813	1813	0
178	20241118	173900	206602019	1813	1813	1813	1813	0
179	20241118	173800	206602019	1813	1813	1813	1813	0
180	20241118	173700	206602019	1813	1813	1813	1813	0
181	20241118	173600	206602019	1813	1813	1813	1813	0
182	20241118	173500	206602019	1813	1813	1813	1813	3735
183	20241118	173400	206602019	1813	1813	1813	1813	0
184	20241118	173300	206602019	1813	1813	1813	1813	0
185	20241118	173200	206602019	1813	1813	1813	1813	0
186	20241118	173100	206602019	1813	1813	1813	1813	0
187	20241118	173000	206602019	1813	1813	1813	1813	0
188	20241118	172900	206602019	1813	1813	1813	1813	0
189	20241118	172800	206602019	1813	1813	1813	1813	0
190	20241118	172700	206602019	1813	1813	1813	1813	0
191	20241118	172600	206602019	1813	1813	1813	1813	0
192	20241118	172500	206602019	1813	1813	1813	1813	0
193	20241118	172400	206602019	1813	1813	1813	1813	0
194	20241118	172300	206602019	1813	1813	1813	1813	0
195	20241118	172200	206602019	1813	1813	1813	1813	0
196	20241118	172100	206602019	1813	1813	1813	1813	0
197	20241118	172000	206602019	1813	1813	1813	1813	0
198	20241118	171900	206602019	1813	1813	1813	1813	0
199	20241118	171800	206602019	1813	1813	1813	1813	0
200	20241118	171700	206602019	1813	1813	1813	1813	0
201	20241118	171600	206602019	1813	1813	1813	1813	0
202	20241118	171500	206602019	1813	1813	1813	1813	0
203	20241118	171400	206602019	1813	1813	1813	1813	0
204	20241118	171300	206602019	1813	1813	1813	1813	0
205	20241118	171200	206602019	1813	1813	1813	1813	0
206	20241118	171100	206602019	1813	1813	1813	1813	0
207	20241118	171000	206602019	1813	1813	1813	1813	0
208	20241118	170900	206602019	1813	1813	1813	1813	0
209	20241118	170800	206602019	1813	1813	1813	1813	0
210	20241118	170700	206602019	1813	1813	1813	1813	0
211	20241118	170600	206602019	1813	1813	1813	1813	0
212	20241118	170500	206602019	1813	1813	1813	1813	3735
213	20241118	170400	206602019	1813	1813	1813	1813	0
214	20241118	170300	206602019	1813	1813	1813	1813	0
215	20241118	170200	206602019	1813	1813	1813	1813	0
216	20241118	170100	206602019	1813	1813	1813	1813	0
217	20241118	170000	206602019	1813	1813	1813	1813	0
218	20241118	165900	206602019	1813	1813	1813	1813	0
219	20241118	165800	206602019	1813	1813	1813	1813	0
220	20241118	165700	206602019	1813	1813	1813	1813	0
221	20241118	165600	206602019	1813	1813	1813	1813	0
222	20241118	165500	206602019	1813	1813	1813	1813	0
223	20241118	165400	206602019	1813	1813	1813	1813	0
224	20241118	165300	206602019	1813	1813	1813	1813	0
225	20241118	165200	206602019	1813	1813	1813	1813	0
226	20241118	165100	206602019	1813	1813	1813	1813	0
227	20241118	165000	206602019	1813	1813	1813	1813	0
228	20241118	164900	206602019	1813	1813	1813	1813	0
229	20241118	164800	206602019	1813	1813	1813	1813	0
230	20241118	164700	206602019	1813	1813	1813	1813	0
231	20241118	164600	206602019	1813	1813	1813	1813	0
232	20241118	164500	206602019	1813	1813	1813	1813	0
233	20241118	164400	206602019	1813	1813	1813	1813	0
234	20241118	164300	206602019	1813	1813	1813	1813	0
235	20241118	164200	206602019	1813	1813	1813	1813	0
236	20241118	164100	206602019	1813	1813	1813	1813	0
237	20241118	164000	206602019	1813	1813	1813	1813	0
238	20241118	163900	206602019	1813	1813	1813	1813	0
239	20241118	163800	206602019	1813	1813	1813	1813	0
240	20241118	163700	206602019	1813	1813	1813	1813	0
241	20241118	163600	206602019	1813	1813	1813	1813	0
242	20241118	163500	206602019	1813	1813	1813	1813	3735
243	20241118	163400	206602019	1813	1813	1813	1813	0
244	20241118	163300	206602019	1813	1813	1813	1813	0
245	20241118	163200	206602019	1813	1813	1813	1813	0
246	20241118	163100	206602019	1813	1813	1813	1813	0
247	20241118	163000	206602019	1813	1813	1813	1813	0
248	20241118	162900	206602019	1813	1813	1813	1813	0
249	20241118	162800	206602019	1813	1813	1813	1813	0
250	20241118	162700	206602019	1813	1813	1813	1813	0
251	20241118	162600	206602019	1813	1813	1813	1813	0
252	20241118	162500	206602019	1813	1813	1813	1813	0
253	20241118	162400	206602019	1813	1813	1813	1813	0
254	20241118	162300	206602019	1813	1813	1813	1813	0
255	20241118	162200	206602019	1813	1813	1813	1813	0
256	20241118	162100	206602019	1813	1813	1813	1813	0
257	20241118	162000	206602019	1813	1813	1813	1813	0
258	20241118	161900	206602019	1813	1813	1813	1813	0
259	20241118	161800	206602019	1813	1813	1813	1813	0
260	20241118	161700	206602019	1813	1813	1813	1813	0
261	20241118	161600	206602019	1813	1813	1813	1813	0
262	20241118	161500	206602019	1813	1813	1813	1813	0
263	20241118	161400	206602019	1813	1813	1813	1813	0
264	20241118	161300	206602019	1813	1813	1813	1813	0
265	20241118	161200	206602019	1813	1813	1813	1813	0
266	20241118	161100	206602019	1813	1813	1813	1813	0
267	20241118	161000	206602019	1813	1813	1813	1813	0
268	20241118	160900	206602019	1813	1813	1813	1813	0
269	20241118	160800	206602019	1813	1813	1813	1813	0
270	20241118	160700	206602019	1813	1813	1813	1813	0
271	20241118	160600	206602019	1813	1813	1813	1813	0
272	20241118	160500	206602019	1813	1813	1813	1813	3735
273	20241118	160400	206602019	1813	1813	1813	1813	0
274	20241118	160300	206602019	1813	1813	1813	1813	0
275	20241118	160200	206602019	1813	1813	1813	1813	0
276	20241118	160100	206602019	1813	1813	1813	1813	0
277	20241118	160000	206602019	1813	1813	1813	1813	0
278	20241118	155900	206602019	1813	1813	1813	1813	0
279	20241118	155800	206602019	1813	1813	1813	1813	0
280	20241118	155700	206602019	1813	1813	1813	1813	0
281	20241118	155600	206602019	1813	1813	1813	1813	0
282	20241118	155500	206602019	1813	1813	1813	1813	0
283	20241118	155400	206602019	1813	1813	1813	1813	0
284	20241118	155300	206602019	1813	1813	1813	1813	0
285	20241118	155200	206602019	1813	1813	1813	1813	0
286	20241118	155100	206602019	1813	1813	1813	1813	0
287	20241118	155000	206602019	1813	1813	1813	1813	0
288	20241118	154900	206602019	1813	1813	1813	1813	0
289	20241118	154800	206602019	1813	1813	1813	1813	0
290	20241118	154700	206602019	1813	1813	1813	1813	0
291	20241118	154600	206602019	1813	1813	1813	1813	0
292	20241118	154500	206602019	1813	1813	1813	1813	0
293	20241118	154400	206602019	1813	1813	1813	1813	0
294	20241118	154300	206602019	1813	1813	1813	1813	0
295	20241118	154200	206602019	1813	1813	1813	1813	0
296	20241118	154100	206602019	1813	1813	1813	1813	0
297	20241118	154000	206602019	1813	1813	1813	1813	0
298	20241118	153900	206602019	1813	1813	1813	1813	0
299	20241118	153800	206602019	1813	1813	1813	1813	0
300	20241118	153700	206602019	1813	1813	1813	1813	0
301	20241118	153600	206602019	1813	1813	1813	1813	0
302	20241118	153500	206602019	1813	1813	1813	1813	3735
303	20241118	153400	206602019	1813	1813	1813	1813	0
304	20241118	153300	206602019	1813	1813	1813	1813	0
305	20241118	153200	206602019	1813	1813	1813	1813	0
306	20241118	153100	206602019	1813	1813	1813	1813	0
307	20241118	153000	206602019	1813	1813	1813	1813	3735
308	20241118	152900	199830464	1828	1828	1828	1828	0
309	20241118	152800	199830464	1828	1828	1828	1828	0
310	20241118	152700	199830464	1828	1828	1828	1828	0
311	20241118	152600	199830464	1828	1828	1828	1828	0
312	20241118	152500	199830464	1828	1828	1828	1828	0
313	20241118	152400	199830464	1828	1828	1828	1828	0
314	20241118	152300	199830464	1828	1828	1828	1828	0
315	20241118	152200	199830464	1828	1828	1828	1828	0
316	20241118	152100	199830464	1828	1828	1828	1828	0
317	20241118	152000	199830464	1828	1828	1828	1828	0
318	20241118	151900	199830464	1828	1825	1828	1825	1234
319	20241118	151800	197576212	1823	1822	1823	1822	928
320	20241118	151700	195885231	1821	1821	1821	1821	0
321	20241118	151600	195885231	1821	1821	1821	1821	500
322	20241118	151500	194974731	1821	1821	1821	1821	0
323	20241118	151400	194974731	1821	1821	1821	1821	0
324	20241118	151300	194974731	1821	1821	1821	1821	100
325	20241118	151200	194792631	1822	1822	1822	1822	5
326	20241118	151100	194783521	1823	1818	1823	1816	1291
327	20241118	151000	192436135	1819	1825	1825	1819	508
328	20241118	150900	191509083	1818	1818	1818	1818	0
329	20241118	150800	191509083	1818	1819	1819	1818	520
330	20241118	150700	190563663	1819	1819	1819	1819	502
331	20241118	150600	189650525	1828	1828	1828	1828	0
332	20241118	150500	189650525	1828	1828	1828	1828	48
333	20241118	150400	189562781	1818	1819	1819	1818	1000
334	20241118	150300	187744779	1819	1819	1819	1819	1726
335	20241118	150200	184605185	1819	1820	1820	1819	15
336	20241118	150100	184577898	1820	1820	1820	1820	2
337	20241118	150000	184574258	1828	1828	1828	1828	0
338	20241118	145900	184574258	1828	1828	1828	1828	0
339	20241118	145800	184574258	1828	1828	1828	1828	0
340	20241118	145700	184574258	1828	1828	1828	1828	0
341	20241118	145600	184574258	1828	1828	1828	1828	0
342	20241118	145500	184574258	1828	1828	1828	1828	1
343	20241118	145400	184572430	1819	1821	1821	1819	175
344	20241118	145300	184253905	1821	1821	1821	1821	2
345	20241118	145200	184250263	1822	1822	1822	1822	2
346	20241118	145100	184246619	1830	1830	1830	1830	0
347	20241118	145000	184246619	1830	1830	1830	1830	2
348	20241118	144900	184242959	1830	1830	1830	1830	0
349	20241118	144800	184242959	1830	1830	1830	1830	0
350	20241118	144700	184242959	1830	1830	1830	1830	0
351	20241118	144600	184242959	1830	1830	1830	1830	0
352	20241118	144500	184242959	1830	1830	1830	1830	1
353	20241118	144400	184241129	1830	1830	1830	1830	0
354	20241118	144300	184241129	1830	1830	1830	1830	0
355	20241118	144200	184241129	1830	1830	1830	1830	0
356	20241118	144100	184241129	1830	1830	1830	1830	0
357	20241118	144000	184241129	1830	1830	1830	1830	0
358	20241118	143900	184241129	1830	1830	1830	1830	0
359	20241118	143800	184241129	1830	1830	1830	1830	0
360	20241118	143700	184241129	1830	1830	1830	1830	1
361	20241118	143600	184239299	1820	1820	1820	1820	0
362	20241118	143500	184239299	1820	1820	1820	1820	0
363	20241118	143400	184239299	1820	1822	1822	1820	636
364	20241118	143300	183081733	1830	1830	1830	1830	0
365	20241118	143200	183081733	1830	1830	1830	1830	0
366	20241118	143100	183081733	1830	1830	1830	1830	0
367	20241118	143000	183081733	1830	1828	1830	1828	530
368	20241118	142900	182112082	1819	1820	1820	1819	7
369	20241118	142800	182099347	1829	1829	1829	1829	0
370	20241118	142700	182099347	1829	1829	1829	1829	0
371	20241118	142600	182099347	1829	1829	1829	1829	0
372	20241118	142500	182099347	1829	1820	1829	1820	982
373	20241118	142400	180312098	1820	1820	1820	1820	2
374	20241118	142300	180308458	1819	1819	1819	1819	622
375	20241118	142200	179177040	1820	1822	1822	1820	112
376	20241118	142100	178972994	1831	1831	1831	1831	0
377	20241118	142000	178972994	1831	1831	1831	1831	1
378	20241118	141900	178971163	1820	1820	1820	1820	0
379	20241118	141800	178971163	1820	1820	1820	1820	0
380	20241118	141700	178971163	1820	1820	1820	1820	0
381	20241118	141600	178971163	1820	1820	1820	1820	0
382	20241118	141500	178971163	1820	1820	1820	1820	0
383	20241118	141400	178971163	1820	1820	1820	1820	0
384	20241118	141300	178971163	1820	1820	1820	1820	0
385	20241118	141200	178971163	1820	1821	1821	1819	397
386	20241118	141100	178248630	1820	1820	1820	1820	0
387	20241118	141000	178248630	1820	1820	1820	1820	0
388	20241118	140900	178248630	1820	1820	1820	1820	0
389	20241118	140800	178248630	1820	1820	1820	1820	0
390	20241118	140700	178248630	1820	1822	1822	1819	1403
391	20241118	140600	175695064	1819	1819	1819	1819	0
392	20241118	140500	175695064	1819	1819	1819	1819	0
393	20241118	140400	175695064	1819	1819	1819	1819	0
394	20241118	140300	175695064	1819	1819	1819	1819	0
395	20241118	140200	175695064	1819	1819	1819	1819	0
396	20241118	140100	175695064	1819	1819	1819	1819	0
397	20241118	140000	175695064	1819	1819	1819	1819	0
398	20241118	135900	175695064	1819	1819	1819	1819	0
399	20241118	135800	175695064	1819	1819	1819	1819	0
400	20241118	135700	175695064	1819	1827	1827	1819	1000
401	20241118	135600	173871267	1836	1836	1836	1836	10
402	20241118	135500	173852907	1836	1836	1836	1836	217
403	20241118	135400	173454495	1826	1826	1826	1826	20
404	20241118	135300	173417975	1827	1828	1828	1827	932
405	20241118	135200	171714709	1827	1827	1827	1827	0
406	20241118	135100	171714709	1827	1827	1827	1827	0
407	20241118	135000	171714709	1827	1827	1827	1827	652
408	20241118	134900	170523505	1827	1827	1827	1827	0
409	20241118	134800	170523505	1827	1827	1827	1827	0
410	20241118	134700	170523505	1827	1827	1827	1827	320
411	20241118	134600	169938865	1827	1827	1827	1827	14
412	20241118	134500	169913287	1826	1828	1828	1826	7
413	20241118	134400	169900499	1826	1826	1826	1826	0
414	20241118	134300	169900499	1826	1826	1826	1826	0
415	20241118	134200	169900499	1826	1826	1826	1826	677
416	20241118	134100	168664297	1826	1826	1826	1826	0
417	20241118	134000	168664297	1826	1826	1826	1826	1
418	20241118	133900	168662471	1822	1822	1822	1822	253
419	20241118	133800	168201505	1823	1823	1823	1823	2
420	20241118	133700	168197859	1826	1826	1826	1826	0
421	20241118	133600	168197859	1826	1826	1826	1826	0
422	20241118	133500	168197859	1826	1826	1826	1826	0
423	20241118	133400	168197859	1826	1826	1826	1826	50
424	20241118	133300	168106559	1825	1825	1825	1824	80
425	20241118	133200	167960577	1823	1823	1823	1823	0
426	20241118	133100	167960577	1823	1823	1823	1823	0
427	20241118	133000	167960577	1823	1823	1823	1823	2
428	20241118	132900	167956931	1822	1823	1823	1822	15
429	20241118	132800	167929599	1822	1822	1822	1822	0
430	20241118	132700	167929599	1822	1822	1822	1822	0
431	20241118	132600	167929599	1822	1822	1822	1822	2
432	20241118	132500	167925955	1826	1826	1826	1826	1
433	20241118	132400	167924129	1817	1817	1817	1817	0
434	20241118	132300	167924129	1817	1817	1817	1817	0
435	20241118	132200	167924129	1817	1817	1817	1817	0
436	20241118	132100	167924129	1817	1817	1817	1817	0
437	20241118	132000	167924129	1817	1817	1817	1817	0
438	20241118	131900	167924129	1817	1817	1817	1817	221
439	20241118	131800	167522572	1817	1812	1817	1812	7196
440	20241118	131700	154482445	1812	1819	1819	1812	1220
441	20241118	131600	152264765	1819	1819	1819	1819	0
442	20241118	131500	152264765	1819	1819	1819	1819	0
443	20241118	131400	152264765	1819	1819	1819	1819	0
444	20241118	131300	152264765	1819	1819	1819	1819	0
445	20241118	131200	152264765	1819	1819	1819	1819	2
446	20241118	131100	152261127	1826	1826	1826	1826	0
447	20241118	131000	152261127	1826	1826	1826	1826	1
448	20241118	130900	152259301	1818	1818	1818	1818	0
449	20241118	130800	152259301	1818	1819	1819	1818	1034
450	20241118	130700	150378570	1819	1819	1819	1819	0
451	20241118	130600	150378570	1819	1820	1820	1819	281
452	20241118	130500	149867419	1818	1818	1818	1818	0
453	20241118	130400	149867419	1818	1818	1818	1818	0
454	20241118	130300	149867419	1818	1818	1818	1818	0
455	20241118	130200	149867419	1818	1818	1818	1818	0
456	20241118	130100	149867419	1818	1818	1818	1818	0
457	20241118	130000	149867419	1818	1818	1818	1818	1
458	20241118	125900	149865601	1818	1819	1819	1818	1500
459	20241118	125800	147137601	1819	1819	1819	1819	0
460	20241118	125700	147137601	1819	1819	1819	1819	0
461	20241118	125600	147137601	1819	1819	1819	1819	0
462	20241118	125500	147137601	1819	1819	1819	1819	0
463	20241118	125400	147137601	1819	1819	1819	1819	0
464	20241118	125300	147137601	1819	1819	1819	1819	0
465	20241118	125200	147137601	1819	1819	1819	1819	300
466	20241118	125100	146591901	1819	1819	1819	1819	0
467	20241118	125000	146591901	1819	1819	1819	1819	0
468	20241118	124900	146591901	1819	1819	1819	1819	0
469	20241118	124800	146591901	1819	1819	1819	1819	0
470	20241118	124700	146591901	1819	1819	1819	1819	48
471	20241118	124600	146504589	1819	1819	1819	1819	63
472	20241118	124500	146389992	1833	1833	1833	1833	0
473	20241118	124400	146389992	1833	1833	1833	1833	0
474	20241118	124300	146389992	1833	1833	1833	1833	0
475	20241118	124200	146389992	1833	1833	1833	1833	0
476	20241118	124100	146389992	1833	1819	1833	1819	11
477	20241118	124000	146369899	1833	1833	1833	1833	5
478	20241118	123900	146360734	1833	1820	1834	1818	312
479	20241118	123800	145792705	1820	1820	1820	1820	587
480	20241118	123700	144724365	1820	1820	1820	1820	5
481	20241118	123600	144715265	1820	1820	1820	1820	10
482	20241118	123500	144697065	1820	1822	1822	1820	701
483	20241118	123400	143421099	1832	1832	1832	1832	0
484	20241118	123300	143421099	1832	1832	1832	1832	0
485	20241118	123200	143421099	1832	1832	1832	1832	33
486	20241118	123100	143360643	1834	1834	1834	1834	0
487	20241118	123000	143360643	1834	1834	1834	1834	525
488	20241118	122900	142397793	1834	1826	1834	1826	111
489	20241118	122800	142195099	1820	1820	1820	1820	0
490	20241118	122700	142195099	1820	1820	1820	1820	1393
491	20241118	122600	139659839	1818	1818	1818	1818	0
492	20241118	122500	139659839	1818	1818	1818	1817	14
493	20241118	122400	139634388	1818	1819	1819	1818	12
494	20241118	122300	139612569	1819	1819	1819	1819	0
495	20241118	122200	139612569	1819	1819	1819	1819	2
496	20241118	122100	139608931	1820	1820	1821	1820	6
497	20241118	122000	139598009	1819	1821	1821	1819	12
498	20241118	121900	139576161	1810	1814	1814	1810	2587
499	20241118	121800	134892246	1814	1815	1819	1814	996
500	20241118	121700	133084252	1812	1831	1831	1812	3042
501	20241118	121600	127557182	1838	1844	1844	1837	590
502	20241118	121500	126471208	1844	1846	1846	1844	23
503	20241118	121400	126428783	1847	1847	1847	1847	727
504	20241118	121300	125086014	1849	1849	1849	1849	1
505	20241118	121200	125084165	1842	1842	1842	1842	0
506	20241118	121100	125084165	1842	1845	1845	1841	216
507	20241118	121000	124686087	1851	1851	1851	1851	0
508	20241118	120900	124686087	1851	1851	1851	1851	0
509	20241118	120800	124686087	1851	1851	1851	1845	2351
510	20241118	120700	120345317	1856	1856	1856	1856	1
511	20241118	120600	120343461	1851	1851	1851	1851	6
512	20241118	120500	120332355	1851	1851	1851	1851	16
513	20241118	120400	120302739	1852	1856	1856	1852	79
514	20241118	120300	120156349	1857	1857	1857	1857	6
515	20241118	120200	120145207	1857	1857	1857	1857	1
516	20241118	120100	120143350	1857	1852	1857	1852	19
517	20241118	120000	120108157	1852	1852	1852	1852	0
518	20241118	115900	120108157	1852	1853	1853	1852	425
519	20241118	115800	119320638	1853	1857	1857	1852	585
520	20241118	115700	118235869	1856	1859	1859	1855	396
521	20241118	115600	117500409	1858	1859	1859	1858	87
522	20241118	115500	117338761	1863	1863	1863	1863	0
523	20241118	115400	117338761	1863	1863	1863	1863	1
524	20241118	115300	117336898	1858	1858	1858	1858	0
525	20241118	115200	117336898	1858	1858	1858	1858	0
526	20241118	115100	117336898	1858	1858	1858	1858	0
527	20241118	115000	117336898	1858	1858	1858	1858	0
528	20241118	114900	117336898	1858	1858	1858	1858	0
529	20241118	114800	117336898	1858	1859	1859	1858	364
530	20241118	114700	116660434	1863	1863	1863	1863	0
531	20241118	114600	116660434	1863	1863	1863	1863	3
532	20241118	114500	116654845	1864	1864	1864	1864	1
533	20241118	114400	116652981	1858	1860	1860	1858	556
534	20241118	114300	115619436	1864	1864	1864	1864	0
535	20241118	114200	115619436	1864	1859	1864	1859	1035
536	20241118	114100	113695356	1859	1859	1859	1859	0
537	20241118	114000	113695356	1859	1859	1859	1859	0
538	20241118	113900	113695356	1859	1859	1859	1859	0
539	20241118	113800	113695356	1859	1859	1859	1859	200
540	20241118	113700	113323556	1859	1859	1859	1859	100
541	20241118	113600	113137656	1858	1858	1858	1858	0
542	20241118	113500	113137656	1858	1858	1858	1858	0
543	20241118	113400	113137656	1858	1859	1859	1858	1073
544	20241118	113300	111143951	1869	1869	1869	1869	0
545	20241118	113200	111143951	1869	1868	1869	1868	50
546	20241118	113100	111050521	1869	1869	1869	1869	0
547	20241118	113000	111050521	1869	1869	1869	1869	0
548	20241118	112900	111050521	1869	1860	1869	1860	2
549	20241118	112800	111046792	1861	1861	1861	1861	0
550	20241118	112700	111046792	1861	1861	1861	1861	5
551	20241118	112600	111037487	1861	1861	1861	1861	1
552	20241118	112500	111035626	1857	1857	1857	1857	751
553	20241118	112400	109641019	1857	1861	1861	1857	754
554	20241118	112300	108237833	1861	1863	1863	1861	314
555	20241118	112200	107653461	1868	1868	1868	1868	0
556	20241118	112100	107653461	1868	1868	1868	1868	0
557	20241118	112000	107653461	1868	1868	1868	1868	6
558	20241118	111900	107642253	1870	1870	1870	1870	0
559	20241118	111800	107642253	1870	1870	1870	1870	0
560	20241118	111700	107642253	1870	1870	1870	1870	0
561	20241118	111600	107642253	1870	1870	1870	1870	0
562	20241118	111500	107642253	1870	1870	1870	1870	0
563	20241118	111400	107642253	1870	1870	1870	1870	0
564	20241118	111300	107642253	1870	1862	1870	1861	910
565	20241118	111200	105947805	1861	1861	1861	1861	23
566	20241118	111100	105905002	1861	1861	1861	1861	16
567	20241118	111000	105875226	1861	1861	1861	1861	11
568	20241118	110900	105854755	1862	1862	1862	1862	0
569	20241118	110800	105854755	1862	1862	1862	1862	2
570	20241118	110700	105851031	1862	1856	1862	1854	402
571	20241118	110600	105104954	1855	1855	1855	1855	0
572	20241118	110500	105104954	1855	1855	1855	1855	0
573	20241118	110400	105104954	1855	1857	1857	1855	181
574	20241118	110300	104769193	1855	1855	1855	1855	0
575	20241118	110200	104769193	1855	1864	1864	1855	2
576	20241118	110100	104765474	1855	1855	1855	1855	0
577	20241118	110000	104765474	1855	1857	1857	1855	169
578	20241118	105900	104451714	1869	1869	1869	1869	0
579	20241118	105800	104451714	1869	1869	1869	1869	0
580	20241118	105700	104451714	1869	1869	1869	1869	500
581	20241118	105600	103517214	1870	1870	1870	1870	0
582	20241118	105500	103517214	1870	1870	1870	1870	0
583	20241118	105400	103517214	1870	1860	1870	1860	299
584	20241118	105300	102961064	1870	1870	1870	1870	0
585	20241118	105200	102961064	1870	1870	1870	1870	0
586	20241118	105100	102961064	1870	1870	1870	1870	0
587	20241118	105000	102961064	1870	1870	1870	1870	0
588	20241118	104900	102961064	1870	1870	1870	1870	0
589	20241118	104800	102961064	1870	1870	1870	1870	0
590	20241118	104700	102961064	1870	1870	1870	1870	0
591	20241118	104600	102961064	1870	1870	1870	1870	932
592	20241118	104500	101218224	1870	1870	1870	1870	0
593	20241118	104400	101218224	1870	1870	1870	1870	0
594	20241118	104300	101218224	1870	1870	1870	1870	3
595	20241118	104200	101212614	1869	1869	1869	1869	0
596	20241118	104100	101212614	1869	1869	1869	1869	2698
597	20241118	104000	96170052	1869	1868	1869	1868	100
598	20241118	103900	95983163	1869	1869	1869	1869	1
599	20241118	103800	95981294	1870	1870	1870	1870	0
600	20241118	103700	95981294	1870	1870	1870	1870	0
601	20241118	103600	95981294	1870	1870	1870	1870	0
602	20241118	103500	95981294	1870	1870	1870	1870	0
603	20241118	103400	95981294	1870	1870	1870	1870	0
604	20241118	103300	95981294	1870	1870	1870	1870	0
605	20241118	103200	95981294	1870	1870	1870	1870	268
606	20241118	103100	95480134	1854	1854	1854	1854	0
607	20241118	103000	95480134	1854	1854	1854	1854	0
608	20241118	102900	95480134	1854	1854	1854	1854	0
609	20241118	102800	95480134	1854	1854	1854	1854	0
610	20241118	102700	95480134	1854	1854	1854	1854	0
611	20241118	102600	95480134	1854	1854	1854	1854	0
612	20241118	102500	95480134	1854	1854	1854	1854	0
613	20241118	102400	95480134	1854	1854	1854	1854	0
614	20241118	102300	95480134	1854	1854	1854	1854	0
615	20241118	102200	95480134	1854	1854	1854	1854	0
616	20241118	102100	95480134	1854	1854	1854	1854	0
617	20241118	102000	95480134	1854	1854	1854	1854	0
618	20241118	101900	95480134	1854	1854	1854	1854	0
619	20241118	101800	95480134	1854	1854	1854	1854	0
620	20241118	101700	95480134	1854	1854	1854	1854	0
621	20241118	101600	95480134	1854	1857	1857	1853	3007
622	20241118	101500	89904372	1854	1854	1854	1854	0
623	20241118	101400	89904372	1854	1854	1854	1854	0
624	20241118	101300	89904372	1854	1854	1854	1854	10
625	20241118	101200	89885832	1870	1870	1870	1870	0
626	20241118	101100	89885832	1870	1870	1870	1870	0
627	20241118	101000	89885832	1870	1870	1870	1870	704
628	20241118	100900	88569352	1870	1870	1870	1870	1
629	20241118	100800	88567482	1870	1868	1870	1868	2
630	20241118	100700	88563744	1869	1869	1869	1869	1020
631	20241118	100600	86657364	1869	1869	1869	1869	0
632	20241118	100500	86657364	1869	1868	1869	1868	300
633	20241118	100400	86096864	1869	1869	1869	1869	0
634	20241118	100300	86096864	1869	1869	1869	1869	0
635	20241118	100200	86096864	1869	1869	1869	1869	0
636	20241118	100100	86096864	1869	1869	1869	1869	0
637	20241118	100000	86096864	1869	1869	1869	1869	0
638	20241118	095900	86096864	1869	1869	1869	1869	0
639	20241118	095800	86096864	1869	1869	1869	1869	1
640	20241118	095700	86094995	1869	1861	1870	1852	70
641	20241118	095600	85964857	1858	1887	1887	1858	53
642	20241118	095500	85866085	1867	1874	1874	1867	969
643	20241118	095400	84052997	1875	1893	1893	1875	355
644	20241118	095300	83385024	1894	1894	1894	1894	0
645	20241118	095200	83385024	1894	1894	1894	1894	0
646	20241118	095100	83385024	1894	1874	1894	1874	18
647	20241118	095000	83351272	1899	1899	1899	1899	0
648	20241118	094900	83351272	1899	1899	1899	1899	200
649	20241118	094800	82971472	1899	1868	1899	1868	4687
650	20241118	094700	74099912	1866	1866	1866	1866	17
651	20241118	094600	74068190	1866	1850	1866	1850	465
652	20241118	094500	73203322	1850	1850	1850	1850	28
653	20241118	094400	73151522	1850	1847	1850	1847	3692
654	20241118	094300	66327167	1846	1846	1846	1846	0
655	20241118	094200	66327167	1846	1846	1846	1846	1
656	20241118	094100	66325321	1847	1841	1847	1841	315
657	20241118	094000	65744800	1832	1832	1832	1832	6573
658	20241118	093900	53703064	1841	1841	1841	1841	101
659	20241118	093800	53517123	1836	1830	1836	1830	411
660	20241118	093700	52762701	1830	1831	1835	1830	1613
661	20241118	093600	49809503	1830	1827	1830	1827	608
662	20241118	093500	48698462	1827	1817	1827	1817	2
663	20241118	093400	48694818	1817	1818	1818	1817	19
664	20241118	093300	48660293	1827	1827	1827	1827	21
665	20241118	093200	48621926	1802	1820	1820	1802	1000
666	20241118	093100	46816994	1818	1820	1820	1818	14
667	20241118	093000	46791536	1817	1817	1817	1817	590
668	20241118	092900	45719506	1817	1817	1817	1817	21
669	20241118	092800	45681349	1817	1817	1817	1817	110
670	20241118	092700	45481479	1818	1810	1818	1800	5865
671	20241118	092600	34904654	1837	1837	1837	1837	3
672	20241118	092500	34899143	1837	1837	1837	1837	0
673	20241118	092400	34899143	1837	1830	1837	1830	112
674	20241118	092300	34694169	1838	1838	1838	1838	114
675	20241118	092200	34484637	1808	1808	1808	1808	1
676	20241118	092100	34482829	1808	1808	1808	1808	30
677	20241118	092000	34428589	1840	1840	1840	1840	5
678	20241118	091900	34419389	1842	1805	1842	1805	2
679	20241118	091800	34415742	1801	1812	1812	1801	2243
680	20241118	091700	30369923	1845	1845	1845	1845	0
681	20241118	091600	30369923	1845	1808	1847	1808	7
682	20241118	091500	30357044	1800	1831	1831	1800	5503
683	20241118	091400	20375537	1848	1848	1848	1848	10
684	20241118	091300	20357057	1848	1848	1848	1848	0
685	20241118	091200	20357057	1848	1848	1848	1848	19
686	20241118	091100	20321945	1848	1831	1848	1830	1067
687	20241118	091000	18359752	1831	1831	1831	1831	17
688	20241118	090900	18328625	1853	1853	1853	1853	4
689	20241118	090800	18321213	1853	1855	1855	1853	58
690	20241118	090700	18213629	1832	1858	1858	1831	2515
691	20241118	090600	13608055	1858	1861	1861	1858	8
692	20241118	090500	13593188	1831	1835	1864	1831	1323
693	20241118	090400	11168193	1835	1865	1867	1835	849
694	20241118	090300	9598114	1864	1864	1864	1864	22
695	20241118	090200	9557106	1863	1832	1863	1832	502
696	20241118	090100	8628411	1831	1832	1867	1831	2031
697	20241118	090000	4897076	1832	1868	1868	1832	2646