KissMeData/088790/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	195500	60631417	1842	1842	1842	1842	810
3	20241118	195400	60631417	1842	1842	1842	1842	0
4	20241118	195300	60631417	1842	1842	1842	1842	0
5	20241118	195200	60631417	1842	1842	1842	1842	0
6	20241118	195100	60631417	1842	1842	1842	1842	0
7	20241118	195000	60631417	1842	1842	1842	1842	0
8	20241118	194900	60631417	1842	1842	1842	1842	0
9	20241118	194800	60631417	1842	1842	1842	1842	0
10	20241118	194700	60631417	1842	1842	1842	1842	0
11	20241118	194600	60631417	1842	1842	1842	1842	0
12	20241118	194500	60631417	1842	1842	1842	1842	0
13	20241118	194400	60631417	1842	1842	1842	1842	0
14	20241118	194300	60631417	1842	1842	1842	1842	0
15	20241118	194200	60631417	1842	1842	1842	1842	0
16	20241118	194100	60631417	1842	1842	1842	1842	0
17	20241118	194000	60631417	1842	1842	1842	1842	0
18	20241118	193900	60631417	1842	1842	1842	1842	0
19	20241118	193800	60631417	1842	1842	1842	1842	0
20	20241118	193700	60631417	1842	1842	1842	1842	0
21	20241118	193600	60631417	1842	1842	1842	1842	0
22	20241118	193500	60631417	1842	1842	1842	1842	0
23	20241118	193400	60631417	1842	1842	1842	1842	0
24	20241118	193300	60631417	1842	1842	1842	1842	0
25	20241118	193200	60631417	1842	1842	1842	1842	0
26	20241118	193100	60631417	1842	1842	1842	1842	0
27	20241118	193000	60631417	1842	1842	1842	1842	0
28	20241118	192900	60631417	1842	1842	1842	1842	0
29	20241118	192800	60631417	1842	1842	1842	1842	0
30	20241118	192700	60631417	1842	1842	1842	1842	0
31	20241118	192600	60631417	1842	1842	1842	1842	0
32	20241118	192500	60631417	1842	1842	1842	1842	810
33	20241118	192400	60631417	1842	1842	1842	1842	0
34	20241118	192300	60631417	1842	1842	1842	1842	0
35	20241118	192200	60631417	1842	1842	1842	1842	0
36	20241118	192100	60631417	1842	1842	1842	1842	0
37	20241118	192000	60631417	1842	1842	1842	1842	0
38	20241118	191900	60631417	1842	1842	1842	1842	0
39	20241118	191800	60631417	1842	1842	1842	1842	0
40	20241118	191700	60631417	1842	1842	1842	1842	0
41	20241118	191600	60631417	1842	1842	1842	1842	0
42	20241118	191500	60631417	1842	1842	1842	1842	0
43	20241118	191400	60631417	1842	1842	1842	1842	0
44	20241118	191300	60631417	1842	1842	1842	1842	0
45	20241118	191200	60631417	1842	1842	1842	1842	0
46	20241118	191100	60631417	1842	1842	1842	1842	0
47	20241118	191000	60631417	1842	1842	1842	1842	0
48	20241118	190900	60631417	1842	1842	1842	1842	0
49	20241118	190800	60631417	1842	1842	1842	1842	0
50	20241118	190700	60631417	1842	1842	1842	1842	0
51	20241118	190600	60631417	1842	1842	1842	1842	0
52	20241118	190500	60631417	1842	1842	1842	1842	0
53	20241118	190400	60631417	1842	1842	1842	1842	0
54	20241118	190300	60631417	1842	1842	1842	1842	0
55	20241118	190200	60631417	1842	1842	1842	1842	0
56	20241118	190100	60631417	1842	1842	1842	1842	0
57	20241118	190000	60631417	1842	1842	1842	1842	0
58	20241118	185900	60631417	1842	1842	1842	1842	0
59	20241118	185800	60631417	1842	1842	1842	1842	0
60	20241118	185700	60631417	1842	1842	1842	1842	0
61	20241118	185600	60631417	1842	1842	1842	1842	0
62	20241118	185500	60631417	1842	1842	1842	1842	810
63	20241118	185400	60631417	1842	1842	1842	1842	0
64	20241118	185300	60631417	1842	1842	1842	1842	0
65	20241118	185200	60631417	1842	1842	1842	1842	0
66	20241118	185100	60631417	1842	1842	1842	1842	0
67	20241118	185000	60631417	1842	1842	1842	1842	0
68	20241118	184900	60631417	1842	1842	1842	1842	0
69	20241118	184800	60631417	1842	1842	1842	1842	0
70	20241118	184700	60631417	1842	1842	1842	1842	0
71	20241118	184600	60631417	1842	1842	1842	1842	0
72	20241118	184500	60631417	1842	1842	1842	1842	0
73	20241118	184400	60631417	1842	1842	1842	1842	0
74	20241118	184300	60631417	1842	1842	1842	1842	0
75	20241118	184200	60631417	1842	1842	1842	1842	0
76	20241118	184100	60631417	1842	1842	1842	1842	0
77	20241118	184000	60631417	1842	1842	1842	1842	0
78	20241118	183900	60631417	1842	1842	1842	1842	0
79	20241118	183800	60631417	1842	1842	1842	1842	0
80	20241118	183700	60631417	1842	1842	1842	1842	0
81	20241118	183600	60631417	1842	1842	1842	1842	0
82	20241118	183500	60631417	1842	1842	1842	1842	0
83	20241118	183400	60631417	1842	1842	1842	1842	0
84	20241118	183300	60631417	1842	1842	1842	1842	0
85	20241118	183200	60631417	1842	1842	1842	1842	0
86	20241118	183100	60631417	1842	1842	1842	1842	0
87	20241118	183000	60631417	1842	1842	1842	1842	0
88	20241118	182900	60631417	1842	1842	1842	1842	0
89	20241118	182800	60631417	1842	1842	1842	1842	0
90	20241118	182700	60631417	1842	1842	1842	1842	0
91	20241118	182600	60631417	1842	1842	1842	1842	0
92	20241118	182500	60631417	1842	1842	1842	1842	810
93	20241118	182400	60631417	1842	1842	1842	1842	0
94	20241118	182300	60631417	1842	1842	1842	1842	0
95	20241118	182200	60631417	1842	1842	1842	1842	0
96	20241118	182100	60631417	1842	1842	1842	1842	0
97	20241118	182000	60631417	1842	1842	1842	1842	0
98	20241118	181900	60631417	1842	1842	1842	1842	0
99	20241118	181800	60631417	1842	1842	1842	1842	0
100	20241118	181700	60631417	1842	1842	1842	1842	0
101	20241118	181600	60631417	1842	1842	1842	1842	0
102	20241118	181500	60631417	1842	1842	1842	1842	0
103	20241118	181400	60631417	1842	1842	1842	1842	0
104	20241118	181300	60631417	1842	1842	1842	1842	0
105	20241118	181200	60631417	1842	1842	1842	1842	0
106	20241118	181100	60631417	1842	1842	1842	1842	0
107	20241118	181000	60631417	1842	1842	1842	1842	0
108	20241118	180900	60631417	1842	1842	1842	1842	0
109	20241118	180800	60631417	1842	1842	1842	1842	0
110	20241118	180700	60631417	1842	1842	1842	1842	0
111	20241118	180600	60631417	1842	1842	1842	1842	0
112	20241118	180500	60631417	1842	1842	1842	1842	0
113	20241118	180400	60631417	1842	1842	1842	1842	0
114	20241118	180300	60631417	1842	1842	1842	1842	0
115	20241118	180200	60631417	1842	1842	1842	1842	0
116	20241118	180100	60631417	1842	1842	1842	1842	0
117	20241118	180000	60631417	1842	1842	1842	1842	0
118	20241118	175900	60631417	1842	1842	1842	1842	0
119	20241118	175800	60631417	1842	1842	1842	1842	0
120	20241118	175700	60631417	1842	1842	1842	1842	0
121	20241118	175600	60631417	1842	1842	1842	1842	0
122	20241118	175500	60631417	1842	1842	1842	1842	810
123	20241118	175400	60631417	1842	1842	1842	1842	0
124	20241118	175300	60631417	1842	1842	1842	1842	0
125	20241118	175200	60631417	1842	1842	1842	1842	0
126	20241118	175100	60631417	1842	1842	1842	1842	0
127	20241118	175000	60631417	1842	1842	1842	1842	0
128	20241118	174900	60631417	1842	1842	1842	1842	0
129	20241118	174800	60631417	1842	1842	1842	1842	0
130	20241118	174700	60631417	1842	1842	1842	1842	0
131	20241118	174600	60631417	1842	1842	1842	1842	0
132	20241118	174500	60631417	1842	1842	1842	1842	0
133	20241118	174400	60631417	1842	1842	1842	1842	0
134	20241118	174300	60631417	1842	1842	1842	1842	0
135	20241118	174200	60631417	1842	1842	1842	1842	0
136	20241118	174100	60631417	1842	1842	1842	1842	0
137	20241118	174000	60631417	1842	1842	1842	1842	0
138	20241118	173900	60631417	1842	1842	1842	1842	0
139	20241118	173800	60631417	1842	1842	1842	1842	0
140	20241118	173700	60631417	1842	1842	1842	1842	0
141	20241118	173600	60631417	1842	1842	1842	1842	0
142	20241118	173500	60631417	1842	1842	1842	1842	0
143	20241118	173400	60631417	1842	1842	1842	1842	0
144	20241118	173300	60631417	1842	1842	1842	1842	0
145	20241118	173200	60631417	1842	1842	1842	1842	0
146	20241118	173100	60631417	1842	1842	1842	1842	0
147	20241118	173000	60631417	1842	1842	1842	1842	0
148	20241118	172900	60631417	1842	1842	1842	1842	0
149	20241118	172800	60631417	1842	1842	1842	1842	0
150	20241118	172700	60631417	1842	1842	1842	1842	0
151	20241118	172600	60631417	1842	1842	1842	1842	0
152	20241118	172500	60631417	1842	1842	1842	1842	810
153	20241118	172400	60631417	1842	1842	1842	1842	0
154	20241118	172300	60631417	1842	1842	1842	1842	0
155	20241118	172200	60631417	1842	1842	1842	1842	0
156	20241118	172100	60631417	1842	1842	1842	1842	0
157	20241118	172000	60631417	1842	1842	1842	1842	0
158	20241118	171900	60631417	1842	1842	1842	1842	0
159	20241118	171800	60631417	1842	1842	1842	1842	0
160	20241118	171700	60631417	1842	1842	1842	1842	0
161	20241118	171600	60631417	1842	1842	1842	1842	0
162	20241118	171500	60631417	1842	1842	1842	1842	0
163	20241118	171400	60631417	1842	1842	1842	1842	0
164	20241118	171300	60631417	1842	1842	1842	1842	0
165	20241118	171200	60631417	1842	1842	1842	1842	0
166	20241118	171100	60631417	1842	1842	1842	1842	0
167	20241118	171000	60631417	1842	1842	1842	1842	0
168	20241118	170900	60631417	1842	1842	1842	1842	0
169	20241118	170800	60631417	1842	1842	1842	1842	0
170	20241118	170700	60631417	1842	1842	1842	1842	0
171	20241118	170600	60631417	1842	1842	1842	1842	0
172	20241118	170500	60631417	1842	1842	1842	1842	0
173	20241118	170400	60631417	1842	1842	1842	1842	0
174	20241118	170300	60631417	1842	1842	1842	1842	0
175	20241118	170200	60631417	1842	1842	1842	1842	0
176	20241118	170100	60631417	1842	1842	1842	1842	0
177	20241118	170000	60631417	1842	1842	1842	1842	0
178	20241118	165900	60631417	1842	1842	1842	1842	0
179	20241118	165800	60631417	1842	1842	1842	1842	0
180	20241118	165700	60631417	1842	1842	1842	1842	0
181	20241118	165600	60631417	1842	1842	1842	1842	0
182	20241118	165500	60631417	1842	1842	1842	1842	810
183	20241118	165400	60631417	1842	1842	1842	1842	0
184	20241118	165300	60631417	1842	1842	1842	1842	0
185	20241118	165200	60631417	1842	1842	1842	1842	0
186	20241118	165100	60631417	1842	1842	1842	1842	0
187	20241118	165000	60631417	1842	1842	1842	1842	0
188	20241118	164900	60631417	1842	1842	1842	1842	0
189	20241118	164800	60631417	1842	1842	1842	1842	0
190	20241118	164700	60631417	1842	1842	1842	1842	0
191	20241118	164600	60631417	1842	1842	1842	1842	0
192	20241118	164500	60631417	1842	1842	1842	1842	0
193	20241118	164400	60631417	1842	1842	1842	1842	0
194	20241118	164300	60631417	1842	1842	1842	1842	0
195	20241118	164200	60631417	1842	1842	1842	1842	0
196	20241118	164100	60631417	1842	1842	1842	1842	0
197	20241118	164000	60631417	1842	1842	1842	1842	0
198	20241118	163900	60631417	1842	1842	1842	1842	0
199	20241118	163800	60631417	1842	1842	1842	1842	0
200	20241118	163700	60631417	1842	1842	1842	1842	0
201	20241118	163600	60631417	1842	1842	1842	1842	0
202	20241118	163500	60631417	1842	1842	1842	1842	0
203	20241118	163400	60631417	1842	1842	1842	1842	0
204	20241118	163300	60631417	1842	1842	1842	1842	0
205	20241118	163200	60631417	1842	1842	1842	1842	0
206	20241118	163100	60631417	1842	1842	1842	1842	0
207	20241118	163000	60631417	1842	1842	1842	1842	0
208	20241118	162900	60631417	1842	1842	1842	1842	0
209	20241118	162800	60631417	1842	1842	1842	1842	0
210	20241118	162700	60631417	1842	1842	1842	1842	0
211	20241118	162600	60631417	1842	1842	1842	1842	0
212	20241118	162500	60631417	1842	1842	1842	1842	810
213	20241118	162400	60631417	1842	1842	1842	1842	0
214	20241118	162300	60631417	1842	1842	1842	1842	0
215	20241118	162200	60631417	1842	1842	1842	1842	0
216	20241118	162100	60631417	1842	1842	1842	1842	0
217	20241118	162000	60631417	1842	1842	1842	1842	0
218	20241118	161900	60631417	1842	1842	1842	1842	0
219	20241118	161800	60631417	1842	1842	1842	1842	0
220	20241118	161700	60631417	1842	1842	1842	1842	0
221	20241118	161600	60631417	1842	1842	1842	1842	0
222	20241118	161500	60631417	1842	1842	1842	1842	0
223	20241118	161400	60631417	1842	1842	1842	1842	0
224	20241118	161300	60631417	1842	1842	1842	1842	0
225	20241118	161200	60631417	1842	1842	1842	1842	0
226	20241118	161100	60631417	1842	1842	1842	1842	0
227	20241118	161000	60631417	1842	1842	1842	1842	0
228	20241118	160900	60631417	1842	1842	1842	1842	0
229	20241118	160800	60631417	1842	1842	1842	1842	0
230	20241118	160700	60631417	1842	1842	1842	1842	0
231	20241118	160600	60631417	1842	1842	1842	1842	0
232	20241118	160500	60631417	1842	1842	1842	1842	0
233	20241118	160400	60631417	1842	1842	1842	1842	0
234	20241118	160300	60631417	1842	1842	1842	1842	0
235	20241118	160200	60631417	1842	1842	1842	1842	0
236	20241118	160100	60631417	1842	1842	1842	1842	0
237	20241118	160000	60631417	1842	1842	1842	1842	0
238	20241118	155900	60631417	1842	1842	1842	1842	0
239	20241118	155800	60631417	1842	1842	1842	1842	0
240	20241118	155700	60631417	1842	1842	1842	1842	0
241	20241118	155600	60631417	1842	1842	1842	1842	0
242	20241118	155500	60631417	1842	1842	1842	1842	810
243	20241118	155400	60631417	1842	1842	1842	1842	0
244	20241118	155300	60631417	1842	1842	1842	1842	0
245	20241118	155200	60631417	1842	1842	1842	1842	0
246	20241118	155100	60631417	1842	1842	1842	1842	0
247	20241118	155000	60631417	1842	1842	1842	1842	0
248	20241118	154900	60631417	1842	1842	1842	1842	0
249	20241118	154800	60631417	1842	1842	1842	1842	0
250	20241118	154700	60631417	1842	1842	1842	1842	0
251	20241118	154600	60631417	1842	1842	1842	1842	0
252	20241118	154500	60631417	1842	1842	1842	1842	0
253	20241118	154400	60631417	1842	1842	1842	1842	0
254	20241118	154300	60631417	1842	1842	1842	1842	0
255	20241118	154200	60631417	1842	1842	1842	1842	0
256	20241118	154100	60631417	1842	1842	1842	1842	0
257	20241118	154000	60631417	1842	1842	1842	1842	0
258	20241118	153900	60631417	1842	1842	1842	1842	0
259	20241118	153800	60631417	1842	1842	1842	1842	0
260	20241118	153700	60631417	1842	1842	1842	1842	0
261	20241118	153600	60631417	1842	1842	1842	1842	0
262	20241118	153500	60631417	1842	1842	1842	1842	0
263	20241118	153400	60631417	1842	1842	1842	1842	0
264	20241118	153300	60631417	1842	1842	1842	1842	0
265	20241118	153200	60631417	1842	1842	1842	1842	0
266	20241118	153100	60631417	1842	1842	1842	1842	0
267	20241118	153000	60631417	1842	1842	1842	1842	810
268	20241118	152900	59139397	1825	1825	1825	1825	0
269	20241118	152800	59139397	1825	1825	1825	1825	0
270	20241118	152700	59139397	1825	1825	1825	1825	0
271	20241118	152600	59139397	1825	1825	1825	1825	0
272	20241118	152500	59139397	1825	1825	1825	1825	0
273	20241118	152400	59139397	1825	1825	1825	1825	0
274	20241118	152300	59139397	1825	1825	1825	1825	0
275	20241118	152200	59139397	1825	1825	1825	1825	0
276	20241118	152100	59139397	1825	1825	1825	1825	0
277	20241118	152000	59139397	1825	1825	1825	1825	0
278	20241118	151900	59139397	1825	1825	1825	1825	1
279	20241118	151800	59137572	1826	1826	1826	1826	0
280	20241118	151700	59137572	1826	1826	1826	1826	0
281	20241118	151600	59137572	1826	1826	1826	1826	0
282	20241118	151500	59137572	1826	1826	1826	1826	0
283	20241118	151400	59137572	1826	1826	1826	1826	0
284	20241118	151300	59137572	1826	1826	1826	1826	0
285	20241118	151200	59137572	1826	1826	1826	1826	0
286	20241118	151100	59137572	1826	1826	1826	1826	0
287	20241118	151000	59137572	1826	1826	1826	1826	0
288	20241118	150900	59137572	1826	1826	1826	1826	0
289	20241118	150800	59137572	1826	1826	1826	1826	0
290	20241118	150700	59137572	1826	1826	1826	1826	0
291	20241118	150600	59137572	1826	1826	1826	1826	0
292	20241118	150500	59137572	1826	1826	1826	1826	0
293	20241118	150400	59137572	1826	1826	1826	1826	0
294	20241118	150300	59137572	1826	1826	1826	1826	0
295	20241118	150200	59137572	1826	1826	1826	1826	0
296	20241118	150100	59137572	1826	1826	1826	1826	0
297	20241118	150000	59137572	1826	1826	1826	1826	0
298	20241118	145900	59137572	1826	1826	1826	1826	0
299	20241118	145800	59137572	1826	1826	1826	1826	0
300	20241118	145700	59137572	1826	1826	1826	1826	0
301	20241118	145600	59137572	1826	1826	1826	1826	0
302	20241118	145500	59137572	1826	1826	1826	1826	0
303	20241118	145400	59137572	1826	1826	1826	1826	0
304	20241118	145300	59137572	1826	1826	1826	1826	0
305	20241118	145200	59137572	1826	1826	1826	1826	0
306	20241118	145100	59137572	1826	1826	1826	1826	0
307	20241118	145000	59137572	1826	1826	1826	1826	0
308	20241118	144900	59137572	1826	1826	1826	1826	0
309	20241118	144800	59137572	1826	1826	1826	1826	11
310	20241118	144700	59117486	1824	1824	1824	1824	2
311	20241118	144600	59113838	1822	1822	1822	1822	0
312	20241118	144500	59113838	1822	1822	1822	1822	0
313	20241118	144400	59113838	1822	1822	1822	1822	0
314	20241118	144300	59113838	1822	1822	1822	1822	0
315	20241118	144200	59113838	1822	1822	1822	1822	0
316	20241118	144100	59113838	1822	1822	1822	1822	1
317	20241118	144000	59112016	1824	1824	1824	1824	0
318	20241118	143900	59112016	1824	1824	1824	1824	0
319	20241118	143800	59112016	1824	1824	1824	1824	219
320	20241118	143700	58712560	1824	1824	1824	1824	0
321	20241118	143600	58712560	1824	1824	1824	1824	0
322	20241118	143500	58712560	1824	1824	1824	1824	23
323	20241118	143400	58670608	1824	1824	1824	1824	0
324	20241118	143300	58670608	1824	1824	1824	1824	0
325	20241118	143200	58670608	1824	1824	1824	1824	0
326	20241118	143100	58670608	1824	1824	1824	1824	0
327	20241118	143000	58670608	1824	1824	1824	1824	0
328	20241118	142900	58670608	1824	1824	1824	1824	0
329	20241118	142800	58670608	1824	1824	1824	1824	0
330	20241118	142700	58670608	1824	1824	1824	1824	1
331	20241118	142600	58668784	1825	1823	1825	1823	4
332	20241118	142500	58661488	1823	1823	1823	1823	1
333	20241118	142400	58659665	1824	1824	1824	1824	1
334	20241118	142300	58657841	1828	1828	1828	1828	425
335	20241118	142200	57880941	1831	1831	1831	1831	597
336	20241118	142100	56787834	1823	1823	1823	1823	1920
337	20241118	142000	53287674	1827	1830	1831	1827	1121
338	20241118	141900	51239553	1830	1830	1830	1830	0
339	20241118	141800	51239553	1830	1831	1831	1830	601
340	20241118	141700	50139722	1836	1831	1836	1831	1078
341	20241118	141600	48165899	1831	1831	1831	1831	162
342	20241118	141500	47869277	1831	1831	1831	1831	0
343	20241118	141400	47869277	1831	1827	1831	1827	12
344	20241118	141300	47847313	1827	1835	1835	1827	7
345	20241118	141200	47834498	1831	1827	1831	1827	28
346	20241118	141100	47783301	1821	1821	1821	1821	1
347	20241118	141000	47781480	1821	1821	1821	1821	3
348	20241118	140900	47776017	1824	1824	1824	1824	0
349	20241118	140800	47776017	1824	1824	1824	1821	632
350	20241118	140700	46623252	1825	1825	1825	1825	0
351	20241118	140600	46623252	1825	1826	1832	1825	3
352	20241118	140500	46617769	1839	1839	1839	1839	0
353	20241118	140400	46617769	1839	1839	1839	1839	0
354	20241118	140300	46617769	1839	1838	1839	1838	301
355	20241118	140200	46064530	1829	1829	1829	1829	0
356	20241118	140100	46064530	1829	1829	1829	1829	0
357	20241118	140000	46064530	1829	1829	1829	1829	17
358	20241118	135900	46033437	1828	1828	1828	1828	0
359	20241118	135800	46033437	1828	1824	1828	1824	467
360	20241118	135700	45179765	1825	1834	1841	1825	1516
361	20241118	135600	42389149	1832	1828	1832	1828	129
362	20241118	135500	42152839	1824	1824	1824	1824	0
363	20241118	135400	42152839	1824	1824	1824	1824	0
364	20241118	135300	42152839	1824	1824	1824	1824	0
365	20241118	135200	42152839	1824	1824	1824	1824	0
366	20241118	135100	42152839	1824	1824	1824	1824	0
367	20241118	135000	42152839	1824	1824	1825	1824	1308
368	20241118	134900	39767046	1820	1835	1835	1820	1102
369	20241118	134800	37744905	1836	1829	1836	1829	71
370	20241118	134700	37614618	1825	1825	1825	1825	0
371	20241118	134600	37614618	1825	1825	1825	1825	0
372	20241118	134500	37614618	1825	1825	1826	1825	12
373	20241118	134400	37592717	1827	1825	1830	1825	20
374	20241118	134300	37556178	1825	1832	1835	1825	178
375	20241118	134200	37229618	1830	1830	1830	1830	10
376	20241118	134100	37211318	1826	1826	1826	1826	10
377	20241118	134000	37193058	1826	1823	1832	1823	20
378	20241118	133900	37156482	1822	1822	1822	1822	0
379	20241118	133800	37156482	1822	1822	1822	1822	0
380	20241118	133700	37156482	1822	1822	1822	1822	0
381	20241118	133600	37156482	1822	1822	1822	1822	0
382	20241118	133500	37156482	1822	1822	1822	1822	0
383	20241118	133400	37156482	1822	1822	1822	1822	0
384	20241118	133300	37156482	1822	1822	1822	1822	4
385	20241118	133200	37149194	1821	1821	1821	1821	1
386	20241118	133100	37147373	1820	1820	1820	1820	0
387	20241118	133000	37147373	1820	1820	1820	1820	0
388	20241118	132900	37147373	1820	1820	1820	1820	0
389	20241118	132800	37147373	1820	1820	1820	1820	0
390	20241118	132700	37147373	1820	1820	1820	1820	0
391	20241118	132600	37147373	1820	1820	1820	1820	0
392	20241118	132500	37147373	1820	1820	1820	1820	0
393	20241118	132400	37147373	1820	1820	1820	1820	0
394	20241118	132300	37147373	1820	1820	1820	1820	0
395	20241118	132200	37147373	1820	1820	1820	1820	0
396	20241118	132100	37147373	1820	1820	1820	1820	0
397	20241118	132000	37147373	1820	1820	1830	1820	26
398	20241118	131900	37099948	1817	1817	1817	1817	0
399	20241118	131800	37099948	1817	1817	1817	1817	0
400	20241118	131700	37099948	1817	1817	1817	1817	0
401	20241118	131600	37099948	1817	1817	1817	1817	0
402	20241118	131500	37099948	1817	1817	1817	1817	0
403	20241118	131400	37099948	1817	1817	1817	1817	0
404	20241118	131300	37099948	1817	1817	1817	1817	0
405	20241118	131200	37099948	1817	1817	1817	1817	0
406	20241118	131100	37099948	1817	1817	1817	1817	0
407	20241118	131000	37099948	1817	1817	1817	1817	0
408	20241118	130900	37099948	1817	1817	1817	1817	0
409	20241118	130800	37099948	1817	1817	1817	1817	0
410	20241118	130700	37099948	1817	1817	1817	1817	0
411	20241118	130600	37099948	1817	1817	1817	1817	1
412	20241118	130500	37098131	1816	1816	1816	1816	0
413	20241118	130400	37098131	1816	1816	1816	1816	0
414	20241118	130300	37098131	1816	1816	1816	1816	0
415	20241118	130200	37098131	1816	1816	1816	1816	1
416	20241118	130100	37096315	1826	1826	1826	1826	0
417	20241118	130000	37096315	1826	1817	1829	1815	59
418	20241118	125900	36988747	1815	1815	1815	1815	0
419	20241118	125800	36988747	1815	1815	1815	1815	0
420	20241118	125700	36988747	1815	1815	1815	1815	0
421	20241118	125600	36988747	1815	1815	1815	1815	0
422	20241118	125500	36988747	1815	1815	1815	1815	0
423	20241118	125400	36988747	1815	1815	1815	1815	0
424	20241118	125300	36988747	1815	1815	1815	1815	0
425	20241118	125200	36988747	1815	1815	1815	1815	0
426	20241118	125100	36988747	1815	1815	1815	1815	100
427	20241118	125000	36807247	1815	1815	1815	1815	0
428	20241118	124900	36807247	1815	1815	1815	1815	0
429	20241118	124800	36807247	1815	1815	1815	1815	0
430	20241118	124700	36807247	1815	1815	1815	1815	0
431	20241118	124600	36807247	1815	1819	1819	1815	2
432	20241118	124500	36803613	1823	1819	1823	1819	8
433	20241118	124400	36789043	1815	1815	1815	1815	0
434	20241118	124300	36789043	1815	1815	1815	1815	0
435	20241118	124200	36789043	1815	1815	1815	1815	1
436	20241118	124100	36787228	1826	1826	1826	1826	0
437	20241118	124000	36787228	1826	1817	1830	1817	28
438	20241118	123900	36736217	1815	1815	1815	1815	0
439	20241118	123800	36736217	1815	1815	1815	1815	0
440	20241118	123700	36736217	1815	1815	1815	1815	0
441	20241118	123600	36736217	1815	1815	1815	1815	0
442	20241118	123500	36736217	1815	1815	1815	1815	0
443	20241118	123400	36736217	1815	1815	1815	1815	1
444	20241118	123300	36734402	1817	1817	1817	1817	0
445	20241118	123200	36734402	1817	1817	1817	1817	0
446	20241118	123100	36734402	1817	1817	1817	1817	1
447	20241118	123000	36732585	1821	1821	1821	1821	1
448	20241118	122900	36730764	1831	1831	1831	1831	0
449	20241118	122800	36730764	1831	1831	1831	1831	0
450	20241118	122700	36730764	1831	1831	1831	1831	2001
451	20241118	122600	33066933	1830	1830	1830	1830	0
452	20241118	122500	33066933	1830	1830	1830	1830	0
453	20241118	122400	33066933	1830	1830	1830	1830	0
454	20241118	122300	33066933	1830	1830	1830	1830	0
455	20241118	122200	33066933	1830	1830	1830	1830	0
456	20241118	122100	33066933	1830	1830	1830	1830	0
457	20241118	122000	33066933	1830	1829	1830	1829	109
458	20241118	121900	32867474	1830	1830	1830	1830	0
459	20241118	121800	32867474	1830	1830	1830	1830	0
460	20241118	121700	32867474	1830	1830	1830	1830	0
461	20241118	121600	32867474	1830	1830	1830	1830	0
462	20241118	121500	32867474	1830	1830	1830	1830	1
463	20241118	121400	32865644	1830	1830	1830	1830	0
464	20241118	121300	32865644	1830	1826	1830	1826	183
465	20241118	121200	32530768	1823	1823	1823	1823	0
466	20241118	121100	32530768	1823	1823	1823	1823	0
467	20241118	121000	32530768	1823	1823	1823	1823	0
468	20241118	120900	32530768	1823	1823	1823	1823	0
469	20241118	120800	32530768	1823	1823	1823	1823	0
470	20241118	120700	32530768	1823	1823	1823	1823	0
471	20241118	120600	32530768	1823	1823	1823	1823	0
472	20241118	120500	32530768	1823	1823	1823	1823	0
473	20241118	120400	32530768	1823	1823	1823	1823	0
474	20241118	120300	32530768	1823	1823	1823	1823	0
475	20241118	120200	32530768	1823	1823	1823	1823	0
476	20241118	120100	32530768	1823	1823	1823	1823	1
477	20241118	120000	32528945	1833	1826	1833	1826	17
478	20241118	115900	32497855	1825	1825	1825	1825	0
479	20241118	115800	32497855	1825	1825	1825	1825	0
480	20241118	115700	32497855	1825	1825	1825	1825	0
481	20241118	115600	32497855	1825	1825	1825	1825	0
482	20241118	115500	32497855	1825	1825	1825	1825	0
483	20241118	115400	32497855	1825	1825	1825	1825	0
484	20241118	115300	32497855	1825	1825	1825	1825	0
485	20241118	115200	32497855	1825	1825	1825	1825	0
486	20241118	115100	32497855	1825	1825	1825	1825	0
487	20241118	115000	32497855	1825	1825	1825	1825	0
488	20241118	114900	32497855	1825	1825	1825	1825	0
489	20241118	114800	32497855	1825	1825	1825	1825	0
490	20241118	114700	32497855	1825	1825	1825	1825	0
491	20241118	114600	32497855	1825	1825	1825	1825	1251
492	20241118	114500	30214780	1830	1830	1830	1830	0
493	20241118	114400	30214780	1830	1830	1830	1830	0
494	20241118	114300	30214780	1830	1830	1830	1830	0
495	20241118	114200	30214780	1830	1830	1830	1830	148
496	20241118	114100	29943940	1830	1830	1830	1830	0
497	20241118	114000	29943940	1830	1825	1830	1825	872
498	20241118	113900	28348373	1823	1823	1823	1823	0
499	20241118	113800	28348373	1823	1823	1823	1823	0
500	20241118	113700	28348373	1823	1823	1823	1823	0
501	20241118	113600	28348373	1823	1823	1823	1823	0
502	20241118	113500	28348373	1823	1823	1823	1823	0
503	20241118	113400	28348373	1823	1823	1823	1823	0
504	20241118	113300	28348373	1823	1823	1823	1823	0
505	20241118	113200	28348373	1823	1823	1823	1823	0
506	20241118	113100	28348373	1823	1823	1823	1823	0
507	20241118	113000	28348373	1823	1823	1823	1823	0
508	20241118	112900	28348373	1823	1823	1823	1823	0
509	20241118	112800	28348373	1823	1823	1823	1823	0
510	20241118	112700	28348373	1823	1823	1823	1823	0
511	20241118	112600	28348373	1823	1823	1823	1823	0
512	20241118	112500	28348373	1823	1823	1823	1823	0
513	20241118	112400	28348373	1823	1823	1823	1823	0
514	20241118	112300	28348373	1823	1823	1823	1823	0
515	20241118	112200	28348373	1823	1822	1823	1822	422
516	20241118	112100	27579078	1823	1823	1823	1823	0
517	20241118	112000	27579078	1823	1819	1823	1819	17
518	20241118	111900	27548115	1818	1818	1818	1818	0
519	20241118	111800	27548115	1818	1818	1818	1818	405
520	20241118	111700	26811825	1818	1818	1818	1818	0
521	20241118	111600	26811825	1818	1818	1818	1818	0
522	20241118	111500	26811825	1818	1818	1818	1818	0
523	20241118	111400	26811825	1818	1818	1818	1818	0
524	20241118	111300	26811825	1818	1818	1818	1818	108
525	20241118	111200	26615481	1815	1815	1815	1815	0
526	20241118	111100	26615481	1815	1815	1815	1815	0
527	20241118	111000	26615481	1815	1815	1815	1815	0
528	20241118	110900	26615481	1815	1815	1815	1815	0
529	20241118	110800	26615481	1815	1815	1815	1815	1
530	20241118	110700	26613666	1816	1816	1816	1816	63
531	20241118	110600	26499258	1816	1816	1816	1816	0
532	20241118	110500	26499258	1816	1816	1816	1816	0
533	20241118	110400	26499258	1816	1816	1816	1816	0
534	20241118	110300	26499258	1816	1816	1816	1816	0
535	20241118	110200	26499258	1816	1816	1816	1816	0
536	20241118	110100	26499258	1816	1816	1816	1816	0
537	20241118	110000	26499258	1816	1816	1816	1816	0
538	20241118	105900	26499258	1816	1816	1816	1816	0
539	20241118	105800	26499258	1816	1816	1816	1816	0
540	20241118	105700	26499258	1816	1816	1816	1816	0
541	20241118	105600	26499258	1816	1816	1816	1816	0
542	20241118	105500	26499258	1816	1816	1816	1816	0
543	20241118	105400	26499258	1816	1816	1816	1816	0
544	20241118	105300	26499258	1816	1816	1816	1816	0
545	20241118	105200	26499258	1816	1814	1816	1814	6
546	20241118	105100	26488369	1813	1813	1813	1813	0
547	20241118	105000	26488369	1813	1813	1813	1813	0
548	20241118	104900	26488369	1813	1813	1813	1813	2
549	20241118	104800	26484743	1800	1800	1800	1800	0
550	20241118	104700	26484743	1800	1803	1803	1800	2
551	20241118	104600	26481140	1806	1812	1812	1806	3
552	20241118	104500	26475713	1816	1823	1823	1816	612
553	20241118	104400	25360044	1823	1823	1823	1823	1025
554	20241118	104300	23491469	1825	1825	1825	1825	0
555	20241118	104200	23491469	1825	1825	1825	1825	2
556	20241118	104100	23487819	1826	1825	1826	1825	33
557	20241118	104000	23427563	1823	1817	1823	1817	294
558	20241118	103900	22891625	1815	1815	1815	1815	0
559	20241118	103800	22891625	1815	1815	1815	1815	0
560	20241118	103700	22891625	1815	1815	1815	1815	0
561	20241118	103600	22891625	1815	1815	1815	1815	0
562	20241118	103500	22891625	1815	1813	1815	1813	714
563	20241118	103400	21595719	1815	1815	1815	1815	290
564	20241118	103300	21069369	1815	1815	1815	1815	810
565	20241118	103200	19599219	1815	1815	1815	1815	0
566	20241118	103100	19599219	1815	1815	1815	1815	0
567	20241118	103000	19599219	1815	1815	1815	1815	1
568	20241118	102900	19597404	1810	1812	1812	1810	2
569	20241118	102800	19593782	1816	1816	1816	1816	1
570	20241118	102700	19591966	1824	1824	1824	1824	21
571	20241118	102600	19553662	1820	1820	1820	1820	18
572	20241118	102500	19520902	1819	1819	1819	1819	0
573	20241118	102400	19520902	1819	1819	1819	1819	125
574	20241118	102300	19293527	1819	1819	1819	1819	50
575	20241118	102200	19202577	1818	1818	1818	1818	2
576	20241118	102100	19198941	1815	1815	1815	1815	0
577	20241118	102000	19198941	1815	1815	1815	1815	0
578	20241118	101900	19198941	1815	1815	1815	1815	0
579	20241118	101800	19198941	1815	1815	1815	1815	0
580	20241118	101700	19198941	1815	1815	1815	1815	0
581	20241118	101600	19198941	1815	1815	1815	1815	0
582	20241118	101500	19198941	1815	1815	1815	1815	0
583	20241118	101400	19198941	1815	1818	1818	1815	1103
584	20241118	101300	17193692	1816	1816	1816	1816	0
585	20241118	101200	17193692	1816	1816	1816	1816	0
586	20241118	101100	17193692	1816	1816	1816	1816	0
587	20241118	101000	17193692	1816	1816	1816	1816	0
588	20241118	100900	17193692	1816	1816	1816	1816	0
589	20241118	100800	17193692	1816	1815	1816	1815	1013
590	20241118	100700	15354085	1820	1826	1826	1820	2193
591	20241118	100600	11349673	1828	1826	1830	1826	427
592	20241118	100500	10569485	1830	1822	1830	1822	100
593	20241118	100400	10386754	1820	1817	1820	1817	131
594	20241118	100300	10148527	1816	1816	1816	1816	33
595	20241118	100200	10088599	1815	1812	1815	1812	887
596	20241118	100100	8478886	1811	1808	1811	1808	33
597	20241118	100000	8419130	1807	1807	1807	1807	0
598	20241118	095900	8419130	1807	1807	1807	1807	0
599	20241118	095800	8419130	1807	1807	1807	1807	0
600	20241118	095700	8419130	1807	1807	1807	1807	0
601	20241118	095600	8419130	1807	1807	1807	1807	0
602	20241118	095500	8419130	1807	1807	1807	1807	0
603	20241118	095400	8419130	1807	1807	1807	1807	0
604	20241118	095300	8419130	1807	1807	1807	1807	0
605	20241118	095200	8419130	1807	1807	1807	1807	0
606	20241118	095100	8419130	1807	1807	1807	1807	0
607	20241118	095000	8419130	1807	1807	1807	1807	0
608	20241118	094900	8419130	1807	1807	1807	1807	0
609	20241118	094800	8419130	1807	1807	1807	1807	0
610	20241118	094700	8419130	1807	1807	1807	1807	0
611	20241118	094600	8419130	1807	1811	1811	1807	32
612	20241118	094500	8361212	1811	1811	1811	1811	0
613	20241118	094400	8361212	1811	1811	1811	1811	0
614	20241118	094300	8361212	1811	1811	1811	1811	0
615	20241118	094200	8361212	1811	1810	1811	1810	12
616	20241118	094100	8339491	1810	1807	1810	1807	59
617	20241118	094000	8232722	1807	1804	1807	1804	53
618	20241118	093900	8136999	1801	1801	1801	1801	0
619	20241118	093800	8136999	1801	1801	1801	1801	0
620	20241118	093700	8136999	1801	1801	1801	1801	0
621	20241118	093600	8136999	1801	1801	1801	1801	0
622	20241118	093500	8136999	1801	1801	1801	1801	4
623	20241118	093400	8129795	1802	1802	1802	1802	0
624	20241118	093300	8129795	1802	1802	1802	1802	0
625	20241118	093200	8129795	1802	1802	1802	1802	0
626	20241118	093100	8129795	1802	1802	1802	1802	0
627	20241118	093000	8129795	1802	1802	1802	1802	0
628	20241118	092900	8129795	1802	1802	1802	1802	0
629	20241118	092800	8129795	1802	1802	1802	1802	0
630	20241118	092700	8129795	1802	1802	1802	1802	0
631	20241118	092600	8129795	1802	1803	1803	1801	35
632	20241118	092500	8066729	1802	1801	1802	1801	58
633	20241118	092400	7962246	1801	1801	1801	1800	25
634	20241118	092300	7917224	1801	1802	1803	1801	51
635	20241118	092200	7825319	1802	1803	1803	1801	78
636	20241118	092100	7684767	1803	1802	1803	1802	66
637	20241118	092000	7565823	1802	1801	1802	1801	59
638	20241118	091900	7459541	1801	1801	1801	1801	5
639	20241118	091800	7450536	1801	1801	1802	1801	23
640	20241118	091700	7409112	1801	1801	1801	1801	14
641	20241118	091600	7383898	1801	1801	1801	1801	12
642	20241118	091500	7362286	1800	1800	1800	1800	0
643	20241118	091400	7362286	1800	1800	1800	1800	0
644	20241118	091300	7362286	1800	1800	1800	1800	0
645	20241118	091200	7362286	1800	1800	1800	1800	0
646	20241118	091100	7362286	1800	1800	1800	1800	0
647	20241118	091000	7362286	1800	1800	1800	1800	0
648	20241118	090900	7362286	1800	1800	1800	1800	0
649	20241118	090800	7362286	1800	1800	1800	1800	0
650	20241118	090700	7362286	1800	1800	1800	1800	48
651	20241118	090600	7275886	1800	1800	1800	1800	965
652	20241118	090500	5538886	1800	1800	1800	1800	0
653	20241118	090400	5538886	1800	1800	1800	1800	0
654	20241118	090300	5538886	1800	1813	1814	1800	640
655	20241118	090200	4380445	1810	1810	1810	1810	0
656	20241118	090100	4380445	1810	1810	1810	1810	1
657	20241118	090000	4378635	1800	1815	1815	1800	2415