KissMeData/291810/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	205600	31641862	1894	1894	1894	1894	1603
3	20241118	205500	31641862	1894	1894	1894	1894	0
4	20241118	205400	31641862	1894	1894	1894	1894	0
5	20241118	205300	31641862	1894	1894	1894	1894	0
6	20241118	205200	31641862	1894	1894	1894	1894	0
7	20241118	205100	31641862	1894	1894	1894	1894	0
8	20241118	205000	31641862	1894	1894	1894	1894	0
9	20241118	204900	31641862	1894	1894	1894	1894	0
10	20241118	204800	31641862	1894	1894	1894	1894	0
11	20241118	204700	31641862	1894	1894	1894	1894	0
12	20241118	204600	31641862	1894	1894	1894	1894	0
13	20241118	204500	31641862	1894	1894	1894	1894	0
14	20241118	204400	31641862	1894	1894	1894	1894	0
15	20241118	204300	31641862	1894	1894	1894	1894	0
16	20241118	204200	31641862	1894	1894	1894	1894	0
17	20241118	204100	31641862	1894	1894	1894	1894	0
18	20241118	204000	31641862	1894	1894	1894	1894	0
19	20241118	203900	31641862	1894	1894	1894	1894	0
20	20241118	203800	31641862	1894	1894	1894	1894	0
21	20241118	203700	31641862	1894	1894	1894	1894	0
22	20241118	203600	31641862	1894	1894	1894	1894	0
23	20241118	203500	31641862	1894	1894	1894	1894	0
24	20241118	203400	31641862	1894	1894	1894	1894	0
25	20241118	203300	31641862	1894	1894	1894	1894	0
26	20241118	203200	31641862	1894	1894	1894	1894	0
27	20241118	203100	31641862	1894	1894	1894	1894	0
28	20241118	203000	31641862	1894	1894	1894	1894	0
29	20241118	202900	31641862	1894	1894	1894	1894	0
30	20241118	202800	31641862	1894	1894	1894	1894	0
31	20241118	202700	31641862	1894	1894	1894	1894	0
32	20241118	202600	31641862	1894	1894	1894	1894	1603
33	20241118	202500	31641862	1894	1894	1894	1894	0
34	20241118	202400	31641862	1894	1894	1894	1894	0
35	20241118	202300	31641862	1894	1894	1894	1894	0
36	20241118	202200	31641862	1894	1894	1894	1894	0
37	20241118	202100	31641862	1894	1894	1894	1894	0
38	20241118	202000	31641862	1894	1894	1894	1894	0
39	20241118	201900	31641862	1894	1894	1894	1894	0
40	20241118	201800	31641862	1894	1894	1894	1894	0
41	20241118	201700	31641862	1894	1894	1894	1894	0
42	20241118	201600	31641862	1894	1894	1894	1894	0
43	20241118	201500	31641862	1894	1894	1894	1894	0
44	20241118	201400	31641862	1894	1894	1894	1894	0
45	20241118	201300	31641862	1894	1894	1894	1894	0
46	20241118	201200	31641862	1894	1894	1894	1894	0
47	20241118	201100	31641862	1894	1894	1894	1894	0
48	20241118	201000	31641862	1894	1894	1894	1894	0
49	20241118	200900	31641862	1894	1894	1894	1894	0
50	20241118	200800	31641862	1894	1894	1894	1894	0
51	20241118	200700	31641862	1894	1894	1894	1894	0
52	20241118	200600	31641862	1894	1894	1894	1894	0
53	20241118	200500	31641862	1894	1894	1894	1894	0
54	20241118	200400	31641862	1894	1894	1894	1894	0
55	20241118	200300	31641862	1894	1894	1894	1894	0
56	20241118	200200	31641862	1894	1894	1894	1894	0
57	20241118	200100	31641862	1894	1894	1894	1894	0
58	20241118	200000	31641862	1894	1894	1894	1894	0
59	20241118	195900	31641862	1894	1894	1894	1894	0
60	20241118	195800	31641862	1894	1894	1894	1894	0
61	20241118	195700	31641862	1894	1894	1894	1894	0
62	20241118	195600	31641862	1894	1894	1894	1894	1603
63	20241118	195500	31641862	1894	1894	1894	1894	0
64	20241118	195400	31641862	1894	1894	1894	1894	0
65	20241118	195300	31641862	1894	1894	1894	1894	0
66	20241118	195200	31641862	1894	1894	1894	1894	0
67	20241118	195100	31641862	1894	1894	1894	1894	0
68	20241118	195000	31641862	1894	1894	1894	1894	0
69	20241118	194900	31641862	1894	1894	1894	1894	0
70	20241118	194800	31641862	1894	1894	1894	1894	0
71	20241118	194700	31641862	1894	1894	1894	1894	0
72	20241118	194600	31641862	1894	1894	1894	1894	0
73	20241118	194500	31641862	1894	1894	1894	1894	0
74	20241118	194400	31641862	1894	1894	1894	1894	0
75	20241118	194300	31641862	1894	1894	1894	1894	0
76	20241118	194200	31641862	1894	1894	1894	1894	0
77	20241118	194100	31641862	1894	1894	1894	1894	0
78	20241118	194000	31641862	1894	1894	1894	1894	0
79	20241118	193900	31641862	1894	1894	1894	1894	0
80	20241118	193800	31641862	1894	1894	1894	1894	0
81	20241118	193700	31641862	1894	1894	1894	1894	0
82	20241118	193600	31641862	1894	1894	1894	1894	0
83	20241118	193500	31641862	1894	1894	1894	1894	0
84	20241118	193400	31641862	1894	1894	1894	1894	0
85	20241118	193300	31641862	1894	1894	1894	1894	0
86	20241118	193200	31641862	1894	1894	1894	1894	0
87	20241118	193100	31641862	1894	1894	1894	1894	0
88	20241118	193000	31641862	1894	1894	1894	1894	0
89	20241118	192900	31641862	1894	1894	1894	1894	0
90	20241118	192800	31641862	1894	1894	1894	1894	0
91	20241118	192700	31641862	1894	1894	1894	1894	0
92	20241118	192600	31641862	1894	1894	1894	1894	1603
93	20241118	192500	31641862	1894	1894	1894	1894	0
94	20241118	192400	31641862	1894	1894	1894	1894	0
95	20241118	192300	31641862	1894	1894	1894	1894	0
96	20241118	192200	31641862	1894	1894	1894	1894	0
97	20241118	192100	31641862	1894	1894	1894	1894	0
98	20241118	192000	31641862	1894	1894	1894	1894	0
99	20241118	191900	31641862	1894	1894	1894	1894	0
100	20241118	191800	31641862	1894	1894	1894	1894	0
101	20241118	191700	31641862	1894	1894	1894	1894	0
102	20241118	191600	31641862	1894	1894	1894	1894	0
103	20241118	191500	31641862	1894	1894	1894	1894	0
104	20241118	191400	31641862	1894	1894	1894	1894	0
105	20241118	191300	31641862	1894	1894	1894	1894	0
106	20241118	191200	31641862	1894	1894	1894	1894	0
107	20241118	191100	31641862	1894	1894	1894	1894	0
108	20241118	191000	31641862	1894	1894	1894	1894	0
109	20241118	190900	31641862	1894	1894	1894	1894	0
110	20241118	190800	31641862	1894	1894	1894	1894	0
111	20241118	190700	31641862	1894	1894	1894	1894	0
112	20241118	190600	31641862	1894	1894	1894	1894	0
113	20241118	190500	31641862	1894	1894	1894	1894	0
114	20241118	190400	31641862	1894	1894	1894	1894	0
115	20241118	190300	31641862	1894	1894	1894	1894	0
116	20241118	190200	31641862	1894	1894	1894	1894	0
117	20241118	190100	31641862	1894	1894	1894	1894	0
118	20241118	190000	31641862	1894	1894	1894	1894	0
119	20241118	185900	31641862	1894	1894	1894	1894	0
120	20241118	185800	31641862	1894	1894	1894	1894	0
121	20241118	185700	31641862	1894	1894	1894	1894	0
122	20241118	185600	31641862	1894	1894	1894	1894	1603
123	20241118	185500	31641862	1894	1894	1894	1894	0
124	20241118	185400	31641862	1894	1894	1894	1894	0
125	20241118	185300	31641862	1894	1894	1894	1894	0
126	20241118	185200	31641862	1894	1894	1894	1894	0
127	20241118	185100	31641862	1894	1894	1894	1894	0
128	20241118	185000	31641862	1894	1894	1894	1894	0
129	20241118	184900	31641862	1894	1894	1894	1894	0
130	20241118	184800	31641862	1894	1894	1894	1894	0
131	20241118	184700	31641862	1894	1894	1894	1894	0
132	20241118	184600	31641862	1894	1894	1894	1894	0
133	20241118	184500	31641862	1894	1894	1894	1894	0
134	20241118	184400	31641862	1894	1894	1894	1894	0
135	20241118	184300	31641862	1894	1894	1894	1894	0
136	20241118	184200	31641862	1894	1894	1894	1894	0
137	20241118	184100	31641862	1894	1894	1894	1894	0
138	20241118	184000	31641862	1894	1894	1894	1894	0
139	20241118	183900	31641862	1894	1894	1894	1894	0
140	20241118	183800	31641862	1894	1894	1894	1894	0
141	20241118	183700	31641862	1894	1894	1894	1894	0
142	20241118	183600	31641862	1894	1894	1894	1894	0
143	20241118	183500	31641862	1894	1894	1894	1894	0
144	20241118	183400	31641862	1894	1894	1894	1894	0
145	20241118	183300	31641862	1894	1894	1894	1894	0
146	20241118	183200	31641862	1894	1894	1894	1894	0
147	20241118	183100	31641862	1894	1894	1894	1894	0
148	20241118	183000	31641862	1894	1894	1894	1894	0
149	20241118	182900	31641862	1894	1894	1894	1894	0
150	20241118	182800	31641862	1894	1894	1894	1894	0
151	20241118	182700	31641862	1894	1894	1894	1894	0
152	20241118	182600	31641862	1894	1894	1894	1894	1603
153	20241118	182500	31641862	1894	1894	1894	1894	0
154	20241118	182400	31641862	1894	1894	1894	1894	0
155	20241118	182300	31641862	1894	1894	1894	1894	0
156	20241118	182200	31641862	1894	1894	1894	1894	0
157	20241118	182100	31641862	1894	1894	1894	1894	0
158	20241118	182000	31641862	1894	1894	1894	1894	0
159	20241118	181900	31641862	1894	1894	1894	1894	0
160	20241118	181800	31641862	1894	1894	1894	1894	0
161	20241118	181700	31641862	1894	1894	1894	1894	0
162	20241118	181600	31641862	1894	1894	1894	1894	0
163	20241118	181500	31641862	1894	1894	1894	1894	0
164	20241118	181400	31641862	1894	1894	1894	1894	0
165	20241118	181300	31641862	1894	1894	1894	1894	0
166	20241118	181200	31641862	1894	1894	1894	1894	0
167	20241118	181100	31641862	1894	1894	1894	1894	0
168	20241118	181000	31641862	1894	1894	1894	1894	0
169	20241118	180900	31641862	1894	1894	1894	1894	0
170	20241118	180800	31641862	1894	1894	1894	1894	0
171	20241118	180700	31641862	1894	1894	1894	1894	0
172	20241118	180600	31641862	1894	1894	1894	1894	0
173	20241118	180500	31641862	1894	1894	1894	1894	0
174	20241118	180400	31641862	1894	1894	1894	1894	0
175	20241118	180300	31641862	1894	1894	1894	1894	0
176	20241118	180200	31641862	1894	1894	1894	1894	0
177	20241118	180100	31641862	1894	1894	1894	1894	0
178	20241118	180000	31641862	1894	1894	1894	1894	0
179	20241118	175900	31641862	1894	1894	1894	1894	0
180	20241118	175800	31641862	1894	1894	1894	1894	0
181	20241118	175700	31641862	1894	1894	1894	1894	0
182	20241118	175600	31641862	1894	1894	1894	1894	1603
183	20241118	175500	31641862	1894	1894	1894	1894	0
184	20241118	175400	31641862	1894	1894	1894	1894	0
185	20241118	175300	31641862	1894	1894	1894	1894	0
186	20241118	175200	31641862	1894	1894	1894	1894	0
187	20241118	175100	31641862	1894	1894	1894	1894	0
188	20241118	175000	31641862	1894	1894	1894	1894	0
189	20241118	174900	31641862	1894	1894	1894	1894	0
190	20241118	174800	31641862	1894	1894	1894	1894	0
191	20241118	174700	31641862	1894	1894	1894	1894	0
192	20241118	174600	31641862	1894	1894	1894	1894	0
193	20241118	174500	31641862	1894	1894	1894	1894	0
194	20241118	174400	31641862	1894	1894	1894	1894	0
195	20241118	174300	31641862	1894	1894	1894	1894	0
196	20241118	174200	31641862	1894	1894	1894	1894	0
197	20241118	174100	31641862	1894	1894	1894	1894	0
198	20241118	174000	31641862	1894	1894	1894	1894	0
199	20241118	173900	31641862	1894	1894	1894	1894	0
200	20241118	173800	31641862	1894	1894	1894	1894	0
201	20241118	173700	31641862	1894	1894	1894	1894	0
202	20241118	173600	31641862	1894	1894	1894	1894	0
203	20241118	173500	31641862	1894	1894	1894	1894	0
204	20241118	173400	31641862	1894	1894	1894	1894	0
205	20241118	173300	31641862	1894	1894	1894	1894	0
206	20241118	173200	31641862	1894	1894	1894	1894	0
207	20241118	173100	31641862	1894	1894	1894	1894	0
208	20241118	173000	31641862	1894	1894	1894	1894	0
209	20241118	172900	31641862	1894	1894	1894	1894	0
210	20241118	172800	31641862	1894	1894	1894	1894	0
211	20241118	172700	31641862	1894	1894	1894	1894	0
212	20241118	172600	31641862	1894	1894	1894	1894	1603
213	20241118	172500	31641862	1894	1894	1894	1894	0
214	20241118	172400	31641862	1894	1894	1894	1894	0
215	20241118	172300	31641862	1894	1894	1894	1894	0
216	20241118	172200	31641862	1894	1894	1894	1894	0
217	20241118	172100	31641862	1894	1894	1894	1894	0
218	20241118	172000	31641862	1894	1894	1894	1894	0
219	20241118	171900	31641862	1894	1894	1894	1894	0
220	20241118	171800	31641862	1894	1894	1894	1894	0
221	20241118	171700	31641862	1894	1894	1894	1894	0
222	20241118	171600	31641862	1894	1894	1894	1894	0
223	20241118	171500	31641862	1894	1894	1894	1894	0
224	20241118	171400	31641862	1894	1894	1894	1894	0
225	20241118	171300	31641862	1894	1894	1894	1894	0
226	20241118	171200	31641862	1894	1894	1894	1894	0
227	20241118	171100	31641862	1894	1894	1894	1894	0
228	20241118	171000	31641862	1894	1894	1894	1894	0
229	20241118	170900	31641862	1894	1894	1894	1894	0
230	20241118	170800	31641862	1894	1894	1894	1894	0
231	20241118	170700	31641862	1894	1894	1894	1894	0
232	20241118	170600	31641862	1894	1894	1894	1894	0
233	20241118	170500	31641862	1894	1894	1894	1894	0
234	20241118	170400	31641862	1894	1894	1894	1894	0
235	20241118	170300	31641862	1894	1894	1894	1894	0
236	20241118	170200	31641862	1894	1894	1894	1894	0
237	20241118	170100	31641862	1894	1894	1894	1894	0
238	20241118	170000	31641862	1894	1894	1894	1894	0
239	20241118	165900	31641862	1894	1894	1894	1894	0
240	20241118	165800	31641862	1894	1894	1894	1894	0
241	20241118	165700	31641862	1894	1894	1894	1894	0
242	20241118	165600	31641862	1894	1894	1894	1894	1603
243	20241118	165500	31641862	1894	1894	1894	1894	0
244	20241118	165400	31641862	1894	1894	1894	1894	0
245	20241118	165300	31641862	1894	1894	1894	1894	0
246	20241118	165200	31641862	1894	1894	1894	1894	0
247	20241118	165100	31641862	1894	1894	1894	1894	0
248	20241118	165000	31641862	1894	1894	1894	1894	0
249	20241118	164900	31641862	1894	1894	1894	1894	0
250	20241118	164800	31641862	1894	1894	1894	1894	0
251	20241118	164700	31641862	1894	1894	1894	1894	0
252	20241118	164600	31641862	1894	1894	1894	1894	0
253	20241118	164500	31641862	1894	1894	1894	1894	0
254	20241118	164400	31641862	1894	1894	1894	1894	0
255	20241118	164300	31641862	1894	1894	1894	1894	0
256	20241118	164200	31641862	1894	1894	1894	1894	0
257	20241118	164100	31641862	1894	1894	1894	1894	0
258	20241118	164000	31641862	1894	1894	1894	1894	0
259	20241118	163900	31641862	1894	1894	1894	1894	0
260	20241118	163800	31641862	1894	1894	1894	1894	0
261	20241118	163700	31641862	1894	1894	1894	1894	0
262	20241118	163600	31641862	1894	1894	1894	1894	0
263	20241118	163500	31641862	1894	1894	1894	1894	0
264	20241118	163400	31641862	1894	1894	1894	1894	0
265	20241118	163300	31641862	1894	1894	1894	1894	0
266	20241118	163200	31641862	1894	1894	1894	1894	0
267	20241118	163100	31641862	1894	1894	1894	1894	0
268	20241118	163000	31641862	1894	1894	1894	1894	0
269	20241118	162900	31641862	1894	1894	1894	1894	0
270	20241118	162800	31641862	1894	1894	1894	1894	0
271	20241118	162700	31641862	1894	1894	1894	1894	0
272	20241118	162600	31641862	1894	1894	1894	1894	1603
273	20241118	162500	31641862	1894	1894	1894	1894	0
274	20241118	162400	31641862	1894	1894	1894	1894	0
275	20241118	162300	31641862	1894	1894	1894	1894	0
276	20241118	162200	31641862	1894	1894	1894	1894	0
277	20241118	162100	31641862	1894	1894	1894	1894	0
278	20241118	162000	31641862	1894	1894	1894	1894	0
279	20241118	161900	31641862	1894	1894	1894	1894	0
280	20241118	161800	31641862	1894	1894	1894	1894	0
281	20241118	161700	31641862	1894	1894	1894	1894	0
282	20241118	161600	31641862	1894	1894	1894	1894	0
283	20241118	161500	31641862	1894	1894	1894	1894	0
284	20241118	161400	31641862	1894	1894	1894	1894	0
285	20241118	161300	31641862	1894	1894	1894	1894	0
286	20241118	161200	31641862	1894	1894	1894	1894	0
287	20241118	161100	31641862	1894	1894	1894	1894	0
288	20241118	161000	31641862	1894	1894	1894	1894	0
289	20241118	160900	31641862	1894	1894	1894	1894	0
290	20241118	160800	31641862	1894	1894	1894	1894	0
291	20241118	160700	31641862	1894	1894	1894	1894	0
292	20241118	160600	31641862	1894	1894	1894	1894	0
293	20241118	160500	31641862	1894	1894	1894	1894	0
294	20241118	160400	31641862	1894	1894	1894	1894	0
295	20241118	160300	31641862	1894	1894	1894	1894	0
296	20241118	160200	31641862	1894	1894	1894	1894	0
297	20241118	160100	31641862	1894	1894	1894	1894	0
298	20241118	160000	31641862	1894	1894	1894	1894	0
299	20241118	155900	31641862	1894	1894	1894	1894	0
300	20241118	155800	31641862	1894	1894	1894	1894	0
301	20241118	155700	31641862	1894	1894	1894	1894	0
302	20241118	155600	31641862	1894	1894	1894	1894	1603
303	20241118	155500	31641862	1894	1894	1894	1894	0
304	20241118	155400	31641862	1894	1894	1894	1894	0
305	20241118	155300	31641862	1894	1894	1894	1894	0
306	20241118	155200	31641862	1894	1894	1894	1894	0
307	20241118	155100	31641862	1894	1894	1894	1894	0
308	20241118	155000	31641862	1894	1894	1894	1894	0
309	20241118	154900	31641862	1894	1894	1894	1894	0
310	20241118	154800	31641862	1894	1894	1894	1894	0
311	20241118	154700	31641862	1894	1894	1894	1894	0
312	20241118	154600	31641862	1894	1894	1894	1894	0
313	20241118	154500	31641862	1894	1894	1894	1894	0
314	20241118	154400	31641862	1894	1894	1894	1894	0
315	20241118	154300	31641862	1894	1894	1894	1894	0
316	20241118	154200	31641862	1894	1894	1894	1894	0
317	20241118	154100	31641862	1894	1894	1894	1894	0
318	20241118	154000	31641862	1894	1894	1894	1894	0
319	20241118	153900	31641862	1894	1894	1894	1894	0
320	20241118	153800	31641862	1894	1894	1894	1894	0
321	20241118	153700	31641862	1894	1894	1894	1894	0
322	20241118	153600	31641862	1894	1894	1894	1894	0
323	20241118	153500	31641862	1894	1894	1894	1894	0
324	20241118	153400	31641862	1894	1894	1894	1894	0
325	20241118	153300	31641862	1894	1894	1894	1894	0
326	20241118	153200	31641862	1894	1894	1894	1894	0
327	20241118	153100	31641862	1894	1894	1894	1894	0
328	20241118	153000	31641862	1894	1894	1894	1894	1603
329	20241118	152900	28605780	1869	1869	1869	1869	0
330	20241118	152800	28605780	1869	1869	1869	1869	0
331	20241118	152700	28605780	1869	1869	1869	1869	0
332	20241118	152600	28605780	1869	1869	1869	1869	0
333	20241118	152500	28605780	1869	1869	1869	1869	0
334	20241118	152400	28605780	1869	1869	1869	1869	0
335	20241118	152300	28605780	1869	1869	1869	1869	0
336	20241118	152200	28605780	1869	1869	1869	1869	0
337	20241118	152100	28605780	1869	1869	1869	1869	0
338	20241118	152000	28605780	1869	1869	1869	1869	0
339	20241118	151900	28605780	1869	1868	1869	1868	71
340	20241118	151800	28473151	1869	1869	1869	1869	0
341	20241118	151700	28473151	1869	1869	1869	1869	0
342	20241118	151600	28473151	1869	1869	1869	1869	0
343	20241118	151500	28473151	1869	1869	1869	1869	0
344	20241118	151400	28473151	1869	1869	1869	1869	6
345	20241118	151300	28461937	1871	1871	1871	1871	10
346	20241118	151200	28443227	1871	1871	1871	1871	12
347	20241118	151100	28420775	1871	1871	1871	1871	0
348	20241118	151000	28420775	1871	1871	1871	1871	0
349	20241118	150900	28420775	1871	1871	1871	1871	0
350	20241118	150800	28420775	1871	1871	1871	1871	0
351	20241118	150700	28420775	1871	1871	1871	1871	0
352	20241118	150600	28420775	1871	1871	1871	1871	0
353	20241118	150500	28420775	1871	1871	1871	1871	1
354	20241118	150400	28418904	1871	1871	1871	1871	0
355	20241118	150300	28418904	1871	1871	1871	1871	0
356	20241118	150200	28418904	1871	1871	1871	1871	0
357	20241118	150100	28418904	1871	1871	1871	1871	0
358	20241118	150000	28418904	1871	1871	1871	1871	3
359	20241118	145900	28413291	1871	1871	1871	1871	0
360	20241118	145800	28413291	1871	1871	1871	1871	0
361	20241118	145700	28413291	1871	1871	1871	1871	0
362	20241118	145600	28413291	1871	1871	1871	1871	0
363	20241118	145500	28413291	1871	1871	1871	1871	0
364	20241118	145400	28413291	1871	1871	1871	1871	0
365	20241118	145300	28413291	1871	1871	1871	1871	0
366	20241118	145200	28413291	1871	1871	1871	1871	0
367	20241118	145100	28413291	1871	1871	1871	1871	5
368	20241118	145000	28403936	1875	1875	1875	1875	0
369	20241118	144900	28403936	1875	1875	1875	1875	0
370	20241118	144800	28403936	1875	1875	1875	1875	0
371	20241118	144700	28403936	1875	1875	1875	1875	0
372	20241118	144600	28403936	1875	1875	1875	1875	0
373	20241118	144500	28403936	1875	1875	1875	1875	0
374	20241118	144400	28403936	1875	1875	1875	1875	0
375	20241118	144300	28403936	1875	1875	1875	1875	53
376	20241118	144200	28304561	1866	1866	1866	1866	0
377	20241118	144100	28304561	1866	1866	1866	1866	0
378	20241118	144000	28304561	1866	1866	1866	1866	0
379	20241118	143900	28304561	1866	1866	1866	1866	0
380	20241118	143800	28304561	1866	1866	1866	1866	0
381	20241118	143700	28304561	1866	1866	1866	1866	0
382	20241118	143600	28304561	1866	1866	1866	1866	0
383	20241118	143500	28304561	1866	1866	1866	1866	0
384	20241118	143400	28304561	1866	1866	1866	1866	0
385	20241118	143300	28304561	1866	1866	1866	1866	0
386	20241118	143200	28304561	1866	1866	1866	1866	0
387	20241118	143100	28304561	1866	1866	1866	1866	0
388	20241118	143000	28304561	1866	1866	1866	1866	0
389	20241118	142900	28304561	1866	1866	1866	1866	0
390	20241118	142800	28304561	1866	1867	1867	1866	516
391	20241118	142700	27341702	1866	1866	1866	1866	0
392	20241118	142600	27341702	1866	1866	1866	1866	0
393	20241118	142500	27341702	1866	1866	1866	1866	0
394	20241118	142400	27341702	1866	1866	1866	1866	0
395	20241118	142300	27341702	1866	1866	1866	1866	0
396	20241118	142200	27341702	1866	1867	1867	1866	1007
397	20241118	142100	25462550	1867	1867	1867	1867	100
398	20241118	142000	25275850	1867	1867	1867	1867	0
399	20241118	141900	25275850	1867	1867	1867	1867	0
400	20241118	141800	25275850	1867	1867	1867	1867	0
401	20241118	141700	25275850	1867	1867	1867	1867	0
402	20241118	141600	25275850	1867	1867	1867	1867	0
403	20241118	141500	25275850	1867	1868	1868	1867	108
404	20241118	141400	25074213	1879	1879	1879	1879	0
405	20241118	141300	25074213	1879	1879	1879	1879	0
406	20241118	141200	25074213	1879	1879	1879	1879	0
407	20241118	141100	25074213	1879	1879	1879	1879	0
408	20241118	141000	25074213	1879	1879	1879	1879	0
409	20241118	140900	25074213	1879	1879	1879	1879	0
410	20241118	140800	25074213	1879	1879	1879	1879	300
411	20241118	140700	24510513	1879	1879	1879	1879	0
412	20241118	140600	24510513	1879	1879	1879	1879	0
413	20241118	140500	24510513	1879	1879	1879	1879	0
414	20241118	140400	24510513	1879	1879	1879	1879	0
415	20241118	140300	24510513	1879	1879	1879	1879	0
416	20241118	140200	24510513	1879	1879	1879	1879	0
417	20241118	140100	24510513	1879	1879	1879	1879	0
418	20241118	140000	24510513	1879	1879	1879	1879	0
419	20241118	135900	24510513	1879	1879	1879	1879	0
420	20241118	135800	24510513	1879	1879	1879	1879	0
421	20241118	135700	24510513	1879	1879	1879	1879	0
422	20241118	135600	24510513	1879	1879	1879	1879	0
423	20241118	135500	24510513	1879	1879	1879	1879	0
424	20241118	135400	24510513	1879	1879	1879	1879	0
425	20241118	135300	24510513	1879	1879	1879	1879	0
426	20241118	135200	24510513	1879	1879	1879	1879	0
427	20241118	135100	24510513	1879	1878	1879	1878	2
428	20241118	135000	24506756	1867	1867	1867	1867	0
429	20241118	134900	24506756	1867	1867	1867	1867	0
430	20241118	134800	24506756	1867	1867	1867	1867	0
431	20241118	134700	24506756	1867	1867	1867	1867	0
432	20241118	134600	24506756	1867	1867	1867	1867	0
433	20241118	134500	24506756	1867	1867	1867	1867	0
434	20241118	134400	24506756	1867	1867	1867	1867	0
435	20241118	134300	24506756	1867	1867	1867	1867	0
436	20241118	134200	24506756	1867	1867	1867	1867	0
437	20241118	134100	24506756	1867	1867	1867	1867	470
438	20241118	134000	23629266	1866	1867	1867	1866	63
439	20241118	133900	23511647	1867	1868	1868	1867	57
440	20241118	133800	23405227	1879	1879	1879	1879	0
441	20241118	133700	23405227	1879	1879	1879	1879	0
442	20241118	133600	23405227	1879	1879	1879	1879	0
443	20241118	133500	23405227	1879	1879	1879	1879	0
444	20241118	133400	23405227	1879	1879	1879	1879	0
445	20241118	133300	23405227	1879	1879	1879	1879	0
446	20241118	133200	23405227	1879	1879	1879	1879	0
447	20241118	133100	23405227	1879	1879	1879	1879	5
448	20241118	133000	23395832	1879	1879	1879	1879	0
449	20241118	132900	23395832	1879	1879	1879	1879	1
450	20241118	132800	23393953	1879	1879	1879	1879	0
451	20241118	132700	23393953	1879	1879	1879	1879	0
452	20241118	132600	23393953	1879	1879	1879	1879	0
453	20241118	132500	23393953	1879	1879	1879	1879	0
454	20241118	132400	23393953	1879	1879	1879	1879	0
455	20241118	132300	23393953	1879	1879	1879	1879	0
456	20241118	132200	23393953	1879	1879	1879	1879	0
457	20241118	132100	23393953	1879	1879	1879	1879	0
458	20241118	132000	23393953	1879	1879	1879	1879	0
459	20241118	131900	23393953	1879	1879	1879	1879	0
460	20241118	131800	23393953	1879	1879	1879	1879	0
461	20241118	131700	23393953	1879	1879	1879	1879	0
462	20241118	131600	23393953	1879	1879	1879	1879	0
463	20241118	131500	23393953	1879	1879	1879	1879	0
464	20241118	131400	23393953	1879	1879	1879	1879	0
465	20241118	131300	23393953	1879	1879	1879	1879	0
466	20241118	131200	23393953	1879	1879	1879	1879	0
467	20241118	131100	23393953	1879	1879	1879	1879	0
468	20241118	131000	23393953	1879	1879	1879	1879	0
469	20241118	130900	23393953	1879	1879	1879	1879	4
470	20241118	130800	23386437	1879	1879	1879	1879	0
471	20241118	130700	23386437	1879	1879	1879	1879	0
472	20241118	130600	23386437	1879	1879	1879	1879	0
473	20241118	130500	23386437	1879	1879	1879	1879	1
474	20241118	130400	23384558	1879	1879	1879	1879	0
475	20241118	130300	23384558	1879	1879	1879	1879	0
476	20241118	130200	23384558	1879	1879	1879	1879	0
477	20241118	130100	23384558	1879	1879	1879	1879	0
478	20241118	130000	23384558	1879	1879	1879	1879	0
479	20241118	125900	23384558	1879	1879	1879	1879	0
480	20241118	125800	23384558	1879	1879	1879	1879	0
481	20241118	125700	23384558	1879	1879	1879	1879	0
482	20241118	125600	23384558	1879	1879	1879	1879	0
483	20241118	125500	23384558	1879	1879	1879	1879	0
484	20241118	125400	23384558	1879	1879	1879	1879	0
485	20241118	125300	23384558	1879	1879	1879	1879	0
486	20241118	125200	23384558	1879	1879	1879	1879	0
487	20241118	125100	23384558	1879	1879	1879	1879	10
488	20241118	125000	23365768	1879	1879	1879	1879	0
489	20241118	124900	23365768	1879	1879	1879	1879	5
490	20241118	124800	23356373	1866	1866	1866	1866	0
491	20241118	124700	23356373	1866	1866	1866	1866	0
492	20241118	124600	23356373	1866	1866	1866	1866	0
493	20241118	124500	23356373	1866	1866	1866	1866	0
494	20241118	124400	23356373	1866	1866	1866	1866	0
495	20241118	124300	23356373	1866	1866	1866	1866	100
496	20241118	124200	23169773	1866	1866	1866	1866	0
497	20241118	124100	23169773	1866	1866	1866	1866	0
498	20241118	124000	23169773	1866	1866	1866	1866	0
499	20241118	123900	23169773	1866	1866	1866	1866	0
500	20241118	123800	23169773	1866	1866	1866	1866	0
501	20241118	123700	23169773	1866	1866	1866	1866	0
502	20241118	123600	23169773	1866	1866	1866	1866	0
503	20241118	123500	23169773	1866	1866	1866	1866	0
504	20241118	123400	23169773	1866	1866	1866	1866	516
505	20241118	123300	22206917	1866	1867	1867	1866	547
506	20241118	123200	21186017	1867	1867	1867	1867	0
507	20241118	123100	21186017	1867	1867	1867	1867	0
508	20241118	123000	21186017	1867	1867	1867	1867	0
509	20241118	122900	21186017	1867	1867	1867	1867	0
510	20241118	122800	21186017	1867	1867	1867	1867	0
511	20241118	122700	21186017	1867	1867	1867	1867	0
512	20241118	122600	21186017	1867	1867	1867	1867	0
513	20241118	122500	21186017	1867	1867	1867	1867	0
514	20241118	122400	21186017	1867	1867	1867	1867	0
515	20241118	122300	21186017	1867	1867	1867	1867	0
516	20241118	122200	21186017	1867	1867	1867	1867	0
517	20241118	122100	21186017	1867	1867	1867	1867	0
518	20241118	122000	21186017	1867	1867	1867	1867	0
519	20241118	121900	21186017	1867	1867	1867	1867	0
520	20241118	121800	21186017	1867	1867	1867	1867	0
521	20241118	121700	21186017	1867	1867	1867	1867	0
522	20241118	121600	21186017	1867	1867	1867	1867	0
523	20241118	121500	21186017	1867	1867	1867	1867	0
524	20241118	121400	21186017	1867	1867	1867	1867	0
525	20241118	121300	21186017	1867	1867	1867	1867	21
526	20241118	121200	21146810	1867	1867	1867	1867	0
527	20241118	121100	21146810	1867	1867	1867	1867	0
528	20241118	121000	21146810	1867	1867	1867	1867	0
529	20241118	120900	21146810	1867	1868	1868	1867	5
530	20241118	120800	21137474	1867	1867	1867	1867	0
531	20241118	120700	21137474	1867	1869	1869	1867	2027
532	20241118	120600	17349038	1869	1869	1869	1869	1029
533	20241118	120500	15425837	1868	1868	1868	1868	3
534	20241118	120400	15420233	1869	1868	1869	1868	2
535	20241118	120300	15416496	1868	1868	1868	1868	0
536	20241118	120200	15416496	1868	1868	1868	1868	1
537	20241118	120100	15414628	1869	1869	1869	1869	0
538	20241118	120000	15414628	1869	1869	1869	1869	123
539	20241118	115900	15184741	1869	1869	1869	1869	0
540	20241118	115800	15184741	1869	1869	1869	1869	0
541	20241118	115700	15184741	1869	1872	1872	1869	5
542	20241118	115600	15175389	1873	1873	1873	1873	0
543	20241118	115500	15175389	1873	1873	1873	1873	0
544	20241118	115400	15175389	1873	1873	1873	1873	0
545	20241118	115300	15175389	1873	1873	1873	1873	0
546	20241118	115200	15175389	1873	1873	1873	1873	0
547	20241118	115100	15175389	1873	1873	1873	1873	0
548	20241118	115000	15175389	1873	1873	1873	1873	0
549	20241118	114900	15175389	1873	1877	1877	1873	5
550	20241118	114800	15166014	1878	1880	1880	1878	3
551	20241118	114700	15160377	1881	1881	1881	1881	0
552	20241118	114600	15160377	1881	1881	1881	1881	0
553	20241118	114500	15160377	1881	1881	1881	1881	0
554	20241118	114400	15160377	1881	1881	1881	1881	111
555	20241118	114300	14951586	1881	1881	1881	1881	0
556	20241118	114200	14951586	1881	1881	1881	1881	2
557	20241118	114100	14947824	1881	1881	1881	1881	0
558	20241118	114000	14947824	1881	1881	1881	1881	0
559	20241118	113900	14947824	1881	1881	1881	1881	0
560	20241118	113800	14947824	1881	1881	1881	1881	0
561	20241118	113700	14947824	1881	1881	1881	1881	0
562	20241118	113600	14947824	1881	1881	1881	1881	0
563	20241118	113500	14947824	1881	1881	1881	1881	0
564	20241118	113400	14947824	1881	1881	1881	1881	0
565	20241118	113300	14947824	1881	1881	1881	1881	0
566	20241118	113200	14947824	1881	1881	1881	1881	0
567	20241118	113100	14947824	1881	1881	1881	1881	13
568	20241118	113000	14923371	1881	1881	1881	1881	0
569	20241118	112900	14923371	1881	1881	1881	1881	0
570	20241118	112800	14923371	1881	1881	1881	1881	0
571	20241118	112700	14923371	1881	1881	1881	1881	0
572	20241118	112600	14923371	1881	1881	1881	1881	1
573	20241118	112500	14921490	1881	1881	1881	1881	1
574	20241118	112400	14919609	1881	1881	1881	1881	0
575	20241118	112300	14919609	1881	1881	1881	1881	0
576	20241118	112200	14919609	1881	1881	1881	1881	0
577	20241118	112100	14919609	1881	1881	1881	1881	0
578	20241118	112000	14919609	1881	1881	1881	1881	0
579	20241118	111900	14919609	1881	1881	1881	1881	0
580	20241118	111800	14919609	1881	1881	1881	1881	0
581	20241118	111700	14919609	1881	1881	1881	1881	0
582	20241118	111600	14919609	1881	1881	1881	1881	0
583	20241118	111500	14919609	1881	1881	1881	1881	0
584	20241118	111400	14919609	1881	1881	1881	1881	1
585	20241118	111300	14917728	1882	1882	1882	1882	1
586	20241118	111200	14915846	1883	1883	1883	1883	1
587	20241118	111100	14913963	1884	1884	1884	1884	0
588	20241118	111000	14913963	1884	1885	1885	1884	906
589	20241118	110900	13206154	1885	1885	1885	1885	0
590	20241118	110800	13206154	1885	1885	1885	1885	0
591	20241118	110700	13206154	1885	1885	1885	1885	0
592	20241118	110600	13206154	1885	1885	1885	1885	0
593	20241118	110500	13206154	1885	1885	1885	1885	0
594	20241118	110400	13206154	1885	1885	1885	1885	0
595	20241118	110300	13206154	1885	1885	1885	1885	0
596	20241118	110200	13206154	1885	1885	1885	1885	0
597	20241118	110100	13206154	1885	1885	1885	1885	0
598	20241118	110000	13206154	1885	1885	1885	1885	0
599	20241118	105900	13206154	1885	1885	1885	1885	0
600	20241118	105800	13206154	1885	1885	1885	1885	0
601	20241118	105700	13206154	1885	1885	1885	1885	0
602	20241118	105600	13206154	1885	1885	1885	1885	40
603	20241118	105500	13130754	1885	1885	1885	1885	0
604	20241118	105400	13130754	1885	1885	1885	1885	0
605	20241118	105300	13130754	1885	1886	1886	1885	117
606	20241118	105200	12910208	1885	1885	1885	1885	0
607	20241118	105100	12910208	1885	1885	1885	1885	0
608	20241118	105000	12910208	1885	1885	1885	1885	0
609	20241118	104900	12910208	1885	1886	1892	1885	19
610	20241118	104800	12874370	1885	1885	1885	1885	11
611	20241118	104700	12853635	1885	1885	1885	1885	0
612	20241118	104600	12853635	1885	1882	1885	1882	59
613	20241118	104500	12742488	1885	1885	1885	1885	0
614	20241118	104400	12742488	1885	1885	1885	1885	0
615	20241118	104300	12742488	1885	1885	1885	1885	0
616	20241118	104200	12742488	1885	1885	1885	1885	0
617	20241118	104100	12742488	1885	1885	1885	1885	0
618	20241118	104000	12742488	1885	1885	1885	1885	0
619	20241118	103900	12742488	1885	1885	1885	1885	0
620	20241118	103800	12742488	1885	1885	1885	1885	0
621	20241118	103700	12742488	1885	1885	1885	1885	0
622	20241118	103600	12742488	1885	1885	1885	1885	0
623	20241118	103500	12742488	1885	1885	1885	1885	0
624	20241118	103400	12742488	1885	1885	1885	1885	0
625	20241118	103300	12742488	1885	1885	1885	1885	0
626	20241118	103200	12742488	1885	1885	1885	1885	0
627	20241118	103100	12742488	1885	1885	1885	1885	0
628	20241118	103000	12742488	1885	1885	1885	1885	0
629	20241118	102900	12742488	1885	1885	1885	1885	0
630	20241118	102800	12742488	1885	1884	1885	1884	10
631	20241118	102700	12723643	1886	1886	1886	1886	0
632	20241118	102600	12723643	1886	1886	1886	1886	0
633	20241118	102500	12723643	1886	1886	1886	1886	0
634	20241118	102400	12723643	1886	1886	1886	1886	0
635	20241118	102300	12723643	1886	1866	1886	1866	26
636	20241118	102200	12675107	1892	1892	1892	1892	0
637	20241118	102100	12675107	1892	1892	1892	1892	0
638	20241118	102000	12675107	1892	1892	1892	1892	0
639	20241118	101900	12675107	1892	1892	1892	1892	0
640	20241118	101800	12675107	1892	1892	1892	1892	1
641	20241118	101700	12673215	1892	1892	1892	1892	0
642	20241118	101600	12673215	1892	1892	1892	1892	0
643	20241118	101500	12673215	1892	1892	1892	1892	0
644	20241118	101400	12673215	1892	1892	1892	1892	1
645	20241118	101300	12671323	1894	1894	1894	1894	0
646	20241118	101200	12671323	1894	1894	1894	1894	0
647	20241118	101100	12671323	1894	1894	1894	1894	0
648	20241118	101000	12671323	1894	1894	1894	1894	0
649	20241118	100900	12671323	1894	1894	1894	1894	0
650	20241118	100800	12671323	1894	1894	1894	1894	0
651	20241118	100700	12671323	1894	1894	1894	1894	1
652	20241118	100600	12669429	1893	1893	1893	1893	1
653	20241118	100500	12667536	1895	1895	1895	1895	0
654	20241118	100400	12667536	1895	1894	1895	1894	5
655	20241118	100300	12658062	1894	1894	1894	1894	0
656	20241118	100200	12658062	1894	1894	1895	1894	178
657	20241118	100100	12320910	1894	1894	1894	1894	0
658	20241118	100000	12320910	1894	1894	1894	1894	50
659	20241118	095900	12226210	1895	1895	1895	1895	0
660	20241118	095800	12226210	1895	1895	1895	1895	0
661	20241118	095700	12226210	1895	1863	1895	1863	964
662	20241118	095600	10411859	1860	1860	1860	1860	0
663	20241118	095500	10411859	1860	1860	1860	1860	0
664	20241118	095400	10411859	1860	1860	1860	1860	0
665	20241118	095300	10411859	1860	1860	1860	1860	0
666	20241118	095200	10411859	1860	1859	1860	1859	249
667	20241118	095100	9948735	1859	1859	1859	1859	0
668	20241118	095000	9948735	1859	1859	1859	1859	1
669	20241118	094900	9946876	1859	1859	1859	1859	0
670	20241118	094800	9946876	1859	1859	1859	1859	1
671	20241118	094700	9945017	1859	1859	1859	1859	16
672	20241118	094600	9915273	1860	1859	1860	1859	2
673	20241118	094500	9911554	1859	1859	1859	1859	0
674	20241118	094400	9911554	1859	1859	1859	1859	0
675	20241118	094300	9911554	1859	1859	1859	1859	1
676	20241118	094200	9909695	1860	1860	1860	1860	0
677	20241118	094100	9909695	1860	1860	1860	1860	0
678	20241118	094000	9909695	1860	1860	1860	1860	0
679	20241118	093900	9909695	1860	1863	1863	1860	736
680	20241118	093800	8540709	1863	1862	1863	1862	489
681	20241118	093700	7630096	1860	1860	1860	1860	0
682	20241118	093600	7630096	1860	1863	1863	1860	162
683	20241118	093500	7328543	1862	1862	1862	1862	5
684	20241118	093400	7319233	1862	1862	1862	1862	0
685	20241118	093300	7319233	1862	1862	1862	1862	0
686	20241118	093200	7319233	1862	1862	1862	1862	3
687	20241118	093100	7313647	1862	1862	1862	1862	8
688	20241118	093000	7298751	1862	1862	1862	1862	1
689	20241118	092900	7296889	1862	1862	1862	1862	1
690	20241118	092800	7295027	1862	1862	1862	1862	20
691	20241118	092700	7257787	1862	1862	1862	1862	2
692	20241118	092600	7254063	1862	1862	1862	1862	4
693	20241118	092500	7246615	1862	1862	1862	1862	3
694	20241118	092400	7241029	1862	1862	1862	1862	0
695	20241118	092300	7241029	1862	1862	1862	1862	0
696	20241118	092200	7241029	1862	1862	1862	1862	0
697	20241118	092100	7241029	1862	1862	1862	1862	0
698	20241118	092000	7241029	1862	1862	1862	1862	0
699	20241118	091900	7241029	1862	1862	1862	1862	25
700	20241118	091800	7194479	1863	1863	1863	1863	0
701	20241118	091700	7194479	1863	1863	1863	1863	0
702	20241118	091600	7194479	1863	1863	1863	1863	0
703	20241118	091500	7194479	1863	1863	1863	1863	6
704	20241118	091400	7183301	1867	1867	1867	1867	0
705	20241118	091300	7183301	1867	1867	1867	1867	0
706	20241118	091200	7183301	1867	1869	1869	1866	927
707	20241118	091100	5453271	1867	1867	1867	1867	0
708	20241118	091000	5453271	1867	1867	1867	1867	0
709	20241118	090900	5453271	1867	1867	1867	1867	0
710	20241118	090800	5453271	1867	1867	1867	1867	0
711	20241118	090700	5453271	1867	1867	1867	1867	0
712	20241118	090600	5453271	1867	1867	1867	1867	1
713	20241118	090500	5451404	1866	1866	1866	1866	0
714	20241118	090400	5451404	1866	1866	1866	1866	2001
715	20241118	090300	1717538	1866	1867	1867	1866	300
716	20241118	090200	1157612	1895	1895	1895	1895	0
717	20241118	090100	1157612	1895	1895	1895	1895	205
718	20241118	090000	769137	1867	1866	1867	1866	412