KissMeData/031510/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191100	60524447	1339	1339	1339	1339	1098
3	20241118	191000	60524447	1339	1339	1339	1339	0
4	20241118	190900	60524447	1339	1339	1339	1339	0
5	20241118	190800	60524447	1339	1339	1339	1339	0
6	20241118	190700	60524447	1339	1339	1339	1339	0
7	20241118	190600	60524447	1339	1339	1339	1339	0
8	20241118	190500	60524447	1339	1339	1339	1339	0
9	20241118	190400	60524447	1339	1339	1339	1339	0
10	20241118	190300	60524447	1339	1339	1339	1339	0
11	20241118	190200	60524447	1339	1339	1339	1339	0
12	20241118	190100	60524447	1339	1339	1339	1339	0
13	20241118	190000	60524447	1339	1339	1339	1339	0
14	20241118	185900	60524447	1339	1339	1339	1339	0
15	20241118	185800	60524447	1339	1339	1339	1339	0
16	20241118	185700	60524447	1339	1339	1339	1339	0
17	20241118	185600	60524447	1339	1339	1339	1339	0
18	20241118	185500	60524447	1339	1339	1339	1339	0
19	20241118	185400	60524447	1339	1339	1339	1339	0
20	20241118	185300	60524447	1339	1339	1339	1339	0
21	20241118	185200	60524447	1339	1339	1339	1339	0
22	20241118	185100	60524447	1339	1339	1339	1339	0
23	20241118	185000	60524447	1339	1339	1339	1339	0
24	20241118	184900	60524447	1339	1339	1339	1339	0
25	20241118	184800	60524447	1339	1339	1339	1339	0
26	20241118	184700	60524447	1339	1339	1339	1339	0
27	20241118	184600	60524447	1339	1339	1339	1339	0
28	20241118	184500	60524447	1339	1339	1339	1339	0
29	20241118	184400	60524447	1339	1339	1339	1339	0
30	20241118	184300	60524447	1339	1339	1339	1339	0
31	20241118	184200	60524447	1339	1339	1339	1339	0
32	20241118	184100	60524447	1339	1339	1339	1339	1098
33	20241118	184000	60524447	1339	1339	1339	1339	0
34	20241118	183900	60524447	1339	1339	1339	1339	0
35	20241118	183800	60524447	1339	1339	1339	1339	0
36	20241118	183700	60524447	1339	1339	1339	1339	0
37	20241118	183600	60524447	1339	1339	1339	1339	0
38	20241118	183500	60524447	1339	1339	1339	1339	0
39	20241118	183400	60524447	1339	1339	1339	1339	0
40	20241118	183300	60524447	1339	1339	1339	1339	0
41	20241118	183200	60524447	1339	1339	1339	1339	0
42	20241118	183100	60524447	1339	1339	1339	1339	0
43	20241118	183000	60524447	1339	1339	1339	1339	0
44	20241118	182900	60524447	1339	1339	1339	1339	0
45	20241118	182800	60524447	1339	1339	1339	1339	0
46	20241118	182700	60524447	1339	1339	1339	1339	0
47	20241118	182600	60524447	1339	1339	1339	1339	0
48	20241118	182500	60524447	1339	1339	1339	1339	0
49	20241118	182400	60524447	1339	1339	1339	1339	0
50	20241118	182300	60524447	1339	1339	1339	1339	0
51	20241118	182200	60524447	1339	1339	1339	1339	0
52	20241118	182100	60524447	1339	1339	1339	1339	0
53	20241118	182000	60524447	1339	1339	1339	1339	0
54	20241118	181900	60524447	1339	1339	1339	1339	0
55	20241118	181800	60524447	1339	1339	1339	1339	0
56	20241118	181700	60524447	1339	1339	1339	1339	0
57	20241118	181600	60524447	1339	1339	1339	1339	0
58	20241118	181500	60524447	1339	1339	1339	1339	0
59	20241118	181400	60524447	1339	1339	1339	1339	0
60	20241118	181300	60524447	1339	1339	1339	1339	0
61	20241118	181200	60524447	1339	1339	1339	1339	0
62	20241118	181100	60524447	1339	1339	1339	1339	1098
63	20241118	181000	60524447	1339	1339	1339	1339	0
64	20241118	180900	60524447	1339	1339	1339	1339	0
65	20241118	180800	60524447	1339	1339	1339	1339	0
66	20241118	180700	60524447	1339	1339	1339	1339	0
67	20241118	180600	60524447	1339	1339	1339	1339	0
68	20241118	180500	60524447	1339	1339	1339	1339	0
69	20241118	180400	60524447	1339	1339	1339	1339	0
70	20241118	180300	60524447	1339	1339	1339	1339	0
71	20241118	180200	60524447	1339	1339	1339	1339	0
72	20241118	180100	60524447	1339	1339	1339	1339	0
73	20241118	180000	60524447	1339	1339	1339	1339	0
74	20241118	175900	60524447	1339	1339	1339	1339	0
75	20241118	175800	60524447	1339	1339	1339	1339	0
76	20241118	175700	60524447	1339	1339	1339	1339	0
77	20241118	175600	60524447	1339	1339	1339	1339	0
78	20241118	175500	60524447	1339	1339	1339	1339	0
79	20241118	175400	60524447	1339	1339	1339	1339	0
80	20241118	175300	60524447	1339	1339	1339	1339	0
81	20241118	175200	60524447	1339	1339	1339	1339	0
82	20241118	175100	60524447	1339	1339	1339	1339	0
83	20241118	175000	60524447	1339	1339	1339	1339	0
84	20241118	174900	60524447	1339	1339	1339	1339	0
85	20241118	174800	60524447	1339	1339	1339	1339	0
86	20241118	174700	60524447	1339	1339	1339	1339	0
87	20241118	174600	60524447	1339	1339	1339	1339	0
88	20241118	174500	60524447	1339	1339	1339	1339	0
89	20241118	174400	60524447	1339	1339	1339	1339	0
90	20241118	174300	60524447	1339	1339	1339	1339	0
91	20241118	174200	60524447	1339	1339	1339	1339	0
92	20241118	174100	60524447	1339	1339	1339	1339	1098
93	20241118	174000	60524447	1339	1339	1339	1339	0
94	20241118	173900	60524447	1339	1339	1339	1339	0
95	20241118	173800	60524447	1339	1339	1339	1339	0
96	20241118	173700	60524447	1339	1339	1339	1339	0
97	20241118	173600	60524447	1339	1339	1339	1339	0
98	20241118	173500	60524447	1339	1339	1339	1339	0
99	20241118	173400	60524447	1339	1339	1339	1339	0
100	20241118	173300	60524447	1339	1339	1339	1339	0
101	20241118	173200	60524447	1339	1339	1339	1339	0
102	20241118	173100	60524447	1339	1339	1339	1339	0
103	20241118	173000	60524447	1339	1339	1339	1339	0
104	20241118	172900	60524447	1339	1339	1339	1339	0
105	20241118	172800	60524447	1339	1339	1339	1339	0
106	20241118	172700	60524447	1339	1339	1339	1339	0
107	20241118	172600	60524447	1339	1339	1339	1339	0
108	20241118	172500	60524447	1339	1339	1339	1339	0
109	20241118	172400	60524447	1339	1339	1339	1339	0
110	20241118	172300	60524447	1339	1339	1339	1339	0
111	20241118	172200	60524447	1339	1339	1339	1339	0
112	20241118	172100	60524447	1339	1339	1339	1339	0
113	20241118	172000	60524447	1339	1339	1339	1339	0
114	20241118	171900	60524447	1339	1339	1339	1339	0
115	20241118	171800	60524447	1339	1339	1339	1339	0
116	20241118	171700	60524447	1339	1339	1339	1339	0
117	20241118	171600	60524447	1339	1339	1339	1339	0
118	20241118	171500	60524447	1339	1339	1339	1339	0
119	20241118	171400	60524447	1339	1339	1339	1339	0
120	20241118	171300	60524447	1339	1339	1339	1339	0
121	20241118	171200	60524447	1339	1339	1339	1339	0
122	20241118	171100	60524447	1339	1339	1339	1339	1098
123	20241118	171000	60524447	1339	1339	1339	1339	0
124	20241118	170900	60524447	1339	1339	1339	1339	0
125	20241118	170800	60524447	1339	1339	1339	1339	0
126	20241118	170700	60524447	1339	1339	1339	1339	0
127	20241118	170600	60524447	1339	1339	1339	1339	0
128	20241118	170500	60524447	1339	1339	1339	1339	0
129	20241118	170400	60524447	1339	1339	1339	1339	0
130	20241118	170300	60524447	1339	1339	1339	1339	0
131	20241118	170200	60524447	1339	1339	1339	1339	0
132	20241118	170100	60524447	1339	1339	1339	1339	0
133	20241118	170000	60524447	1339	1339	1339	1339	0
134	20241118	165900	60524447	1339	1339	1339	1339	0
135	20241118	165800	60524447	1339	1339	1339	1339	0
136	20241118	165700	60524447	1339	1339	1339	1339	0
137	20241118	165600	60524447	1339	1339	1339	1339	0
138	20241118	165500	60524447	1339	1339	1339	1339	0
139	20241118	165400	60524447	1339	1339	1339	1339	0
140	20241118	165300	60524447	1339	1339	1339	1339	0
141	20241118	165200	60524447	1339	1339	1339	1339	0
142	20241118	165100	60524447	1339	1339	1339	1339	0
143	20241118	165000	60524447	1339	1339	1339	1339	0
144	20241118	164900	60524447	1339	1339	1339	1339	0
145	20241118	164800	60524447	1339	1339	1339	1339	0
146	20241118	164700	60524447	1339	1339	1339	1339	0
147	20241118	164600	60524447	1339	1339	1339	1339	0
148	20241118	164500	60524447	1339	1339	1339	1339	0
149	20241118	164400	60524447	1339	1339	1339	1339	0
150	20241118	164300	60524447	1339	1339	1339	1339	0
151	20241118	164200	60524447	1339	1339	1339	1339	0
152	20241118	164100	60524447	1339	1339	1339	1339	1098
153	20241118	164000	60524447	1339	1339	1339	1339	0
154	20241118	163900	60524447	1339	1339	1339	1339	0
155	20241118	163800	60524447	1339	1339	1339	1339	0
156	20241118	163700	60524447	1339	1339	1339	1339	0
157	20241118	163600	60524447	1339	1339	1339	1339	0
158	20241118	163500	60524447	1339	1339	1339	1339	0
159	20241118	163400	60524447	1339	1339	1339	1339	0
160	20241118	163300	60524447	1339	1339	1339	1339	0
161	20241118	163200	60524447	1339	1339	1339	1339	0
162	20241118	163100	60524447	1339	1339	1339	1339	0
163	20241118	163000	60524447	1339	1339	1339	1339	0
164	20241118	162900	60524447	1339	1339	1339	1339	0
165	20241118	162800	60524447	1339	1339	1339	1339	0
166	20241118	162700	60524447	1339	1339	1339	1339	0
167	20241118	162600	60524447	1339	1339	1339	1339	0
168	20241118	162500	60524447	1339	1339	1339	1339	0
169	20241118	162400	60524447	1339	1339	1339	1339	0
170	20241118	162300	60524447	1339	1339	1339	1339	0
171	20241118	162200	60524447	1339	1339	1339	1339	0
172	20241118	162100	60524447	1339	1339	1339	1339	0
173	20241118	162000	60524447	1339	1339	1339	1339	0
174	20241118	161900	60524447	1339	1339	1339	1339	0
175	20241118	161800	60524447	1339	1339	1339	1339	0
176	20241118	161700	60524447	1339	1339	1339	1339	0
177	20241118	161600	60524447	1339	1339	1339	1339	0
178	20241118	161500	60524447	1339	1339	1339	1339	0
179	20241118	161400	60524447	1339	1339	1339	1339	0
180	20241118	161300	60524447	1339	1339	1339	1339	0
181	20241118	161200	60524447	1339	1339	1339	1339	0
182	20241118	161100	60524447	1339	1339	1339	1339	1098
183	20241118	161000	60524447	1339	1339	1339	1339	0
184	20241118	160900	60524447	1339	1339	1339	1339	0
185	20241118	160800	60524447	1339	1339	1339	1339	0
186	20241118	160700	60524447	1339	1339	1339	1339	0
187	20241118	160600	60524447	1339	1339	1339	1339	0
188	20241118	160500	60524447	1339	1339	1339	1339	0
189	20241118	160400	60524447	1339	1339	1339	1339	0
190	20241118	160300	60524447	1339	1339	1339	1339	0
191	20241118	160200	60524447	1339	1339	1339	1339	0
192	20241118	160100	60524447	1339	1339	1339	1339	0
193	20241118	160000	60524447	1339	1339	1339	1339	0
194	20241118	155900	60524447	1339	1339	1339	1339	0
195	20241118	155800	60524447	1339	1339	1339	1339	0
196	20241118	155700	60524447	1339	1339	1339	1339	0
197	20241118	155600	60524447	1339	1339	1339	1339	0
198	20241118	155500	60524447	1339	1339	1339	1339	0
199	20241118	155400	60524447	1339	1339	1339	1339	0
200	20241118	155300	60524447	1339	1339	1339	1339	0
201	20241118	155200	60524447	1339	1339	1339	1339	0
202	20241118	155100	60524447	1339	1339	1339	1339	0
203	20241118	155000	60524447	1339	1339	1339	1339	0
204	20241118	154900	60524447	1339	1339	1339	1339	0
205	20241118	154800	60524447	1339	1339	1339	1339	0
206	20241118	154700	60524447	1339	1339	1339	1339	0
207	20241118	154600	60524447	1339	1339	1339	1339	0
208	20241118	154500	60524447	1339	1339	1339	1339	0
209	20241118	154400	60524447	1339	1339	1339	1339	0
210	20241118	154300	60524447	1339	1339	1339	1339	0
211	20241118	154200	60524447	1339	1339	1339	1339	0
212	20241118	154100	60524447	1339	1339	1339	1339	1098
213	20241118	154000	60524447	1339	1339	1339	1339	0
214	20241118	153900	60524447	1339	1339	1339	1339	0
215	20241118	153800	60524447	1339	1339	1339	1339	0
216	20241118	153700	60524447	1339	1339	1339	1339	0
217	20241118	153600	60524447	1339	1339	1339	1339	0
218	20241118	153500	60524447	1339	1339	1339	1339	0
219	20241118	153400	60524447	1339	1339	1339	1339	0
220	20241118	153300	60524447	1339	1339	1339	1339	0
221	20241118	153200	60524447	1339	1339	1339	1339	0
222	20241118	153100	60524447	1339	1339	1339	1339	0
223	20241118	153000	60524447	1339	1339	1339	1339	1098
224	20241118	152900	59054225	1339	1339	1339	1339	0
225	20241118	152800	59054225	1339	1339	1339	1339	0
226	20241118	152700	59054225	1339	1339	1339	1339	0
227	20241118	152600	59054225	1339	1339	1339	1339	0
228	20241118	152500	59054225	1339	1339	1339	1339	0
229	20241118	152400	59054225	1339	1339	1339	1339	0
230	20241118	152300	59054225	1339	1339	1339	1339	0
231	20241118	152200	59054225	1339	1339	1339	1339	0
232	20241118	152100	59054225	1339	1339	1339	1339	0
233	20241118	152000	59054225	1339	1339	1339	1339	0
234	20241118	151900	59054225	1339	1339	1339	1339	0
235	20241118	151800	59054225	1339	1339	1339	1339	0
236	20241118	151700	59054225	1339	1339	1339	1339	0
237	20241118	151600	59054225	1339	1339	1339	1339	0
238	20241118	151500	59054225	1339	1339	1339	1339	1000
239	20241118	151400	57715225	1339	1340	1340	1339	11000
240	20241118	151300	42986215	1339	1339	1339	1339	0
241	20241118	151200	42986215	1339	1339	1339	1339	0
242	20241118	151100	42986215	1339	1339	1339	1339	0
243	20241118	151000	42986215	1339	1339	1339	1339	0
244	20241118	150900	42986215	1339	1340	1340	1339	577
245	20241118	150800	42213567	1341	1341	1341	1341	33
246	20241118	150700	42169314	1339	1339	1339	1339	0
247	20241118	150600	42169314	1339	1339	1339	1339	0
248	20241118	150500	42169314	1339	1339	1339	1339	0
249	20241118	150400	42169314	1339	1339	1339	1339	0
250	20241118	150300	42169314	1339	1339	1339	1339	50
251	20241118	150200	42102364	1339	1339	1339	1339	0
252	20241118	150100	42102364	1339	1339	1339	1339	0
253	20241118	150000	42102364	1339	1339	1339	1339	0
254	20241118	145900	42102364	1339	1342	1342	1339	8000
255	20241118	145800	31389780	1342	1342	1342	1342	0
256	20241118	145700	31389780	1342	1342	1342	1342	0
257	20241118	145600	31389780	1342	1342	1342	1342	447
258	20241118	145500	30789906	1342	1342	1342	1342	0
259	20241118	145400	30789906	1342	1342	1342	1342	0
260	20241118	145300	30789906	1342	1342	1342	1342	0
261	20241118	145200	30789906	1342	1342	1342	1342	0
262	20241118	145100	30789906	1342	1342	1342	1342	0
263	20241118	145000	30789906	1342	1342	1342	1342	0
264	20241118	144900	30789906	1342	1342	1342	1342	0
265	20241118	144800	30789906	1342	1342	1342	1342	0
266	20241118	144700	30789906	1342	1342	1342	1342	0
267	20241118	144600	30789906	1342	1342	1342	1342	5
268	20241118	144500	30783196	1343	1343	1343	1343	0
269	20241118	144400	30783196	1343	1343	1343	1343	0
270	20241118	144300	30783196	1343	1343	1343	1343	0
271	20241118	144200	30783196	1343	1343	1343	1343	0
272	20241118	144100	30783196	1343	1343	1343	1343	0
273	20241118	144000	30783196	1343	1343	1343	1343	0
274	20241118	143900	30783196	1343	1343	1343	1343	0
275	20241118	143800	30783196	1343	1343	1343	1343	0
276	20241118	143700	30783196	1343	1343	1343	1343	0
277	20241118	143600	30783196	1343	1343	1343	1343	0
278	20241118	143500	30783196	1343	1343	1343	1343	0
279	20241118	143400	30783196	1343	1343	1343	1343	0
280	20241118	143300	30783196	1343	1343	1343	1343	0
281	20241118	143200	30783196	1343	1343	1343	1343	0
282	20241118	143100	30783196	1343	1343	1343	1343	0
283	20241118	143000	30783196	1343	1343	1343	1343	0
284	20241118	142900	30783196	1343	1343	1343	1343	0
285	20241118	142800	30783196	1343	1343	1343	1343	0
286	20241118	142700	30783196	1343	1343	1343	1343	0
287	20241118	142600	30783196	1343	1343	1343	1343	0
288	20241118	142500	30783196	1343	1343	1343	1343	0
289	20241118	142400	30783196	1343	1343	1343	1343	0
290	20241118	142300	30783196	1343	1343	1343	1343	0
291	20241118	142200	30783196	1343	1343	1343	1343	0
292	20241118	142100	30783196	1343	1343	1343	1343	0
293	20241118	142000	30783196	1343	1343	1343	1343	0
294	20241118	141900	30783196	1343	1343	1343	1343	0
295	20241118	141800	30783196	1343	1343	1343	1343	0
296	20241118	141700	30783196	1343	1343	1343	1343	0
297	20241118	141600	30783196	1343	1343	1343	1343	20
298	20241118	141500	30756336	1337	1337	1337	1337	0
299	20241118	141400	30756336	1337	1337	1337	1337	0
300	20241118	141300	30756336	1337	1337	1337	1337	0
301	20241118	141200	30756336	1337	1337	1337	1337	0
302	20241118	141100	30756336	1337	1337	1337	1337	0
303	20241118	141000	30756336	1337	1337	1337	1337	0
304	20241118	140900	30756336	1337	1337	1337	1337	0
305	20241118	140800	30756336	1337	1337	1337	1337	0
306	20241118	140700	30756336	1337	1337	1337	1337	0
307	20241118	140600	30756336	1337	1337	1337	1337	0
308	20241118	140500	30756336	1337	1337	1337	1337	0
309	20241118	140400	30756336	1337	1337	1337	1337	0
310	20241118	140300	30756336	1337	1337	1337	1337	0
311	20241118	140200	30756336	1337	1337	1337	1337	0
312	20241118	140100	30756336	1337	1337	1337	1337	0
313	20241118	140000	30756336	1337	1337	1337	1337	0
314	20241118	135900	30756336	1337	1337	1337	1337	0
315	20241118	135800	30756336	1337	1337	1337	1337	241
316	20241118	135700	30434119	1336	1336	1336	1336	0
317	20241118	135600	30434119	1336	1336	1336	1336	198
318	20241118	135500	30169591	1337	1337	1337	1337	0
319	20241118	135400	30169591	1337	1337	1337	1337	0
320	20241118	135300	30169591	1337	1337	1337	1337	0
321	20241118	135200	30169591	1337	1337	1337	1337	0
322	20241118	135100	30169591	1337	1337	1337	1337	0
323	20241118	135000	30169591	1337	1337	1337	1337	0
324	20241118	134900	30169591	1337	1337	1337	1337	0
325	20241118	134800	30169591	1337	1337	1337	1337	0
326	20241118	134700	30169591	1337	1337	1337	1337	0
327	20241118	134600	30169591	1337	1337	1337	1337	0
328	20241118	134500	30169591	1337	1337	1337	1337	0
329	20241118	134400	30169591	1337	1337	1337	1337	0
330	20241118	134300	30169591	1337	1337	1337	1337	0
331	20241118	134200	30169591	1337	1337	1337	1337	0
332	20241118	134100	30169591	1337	1337	1337	1337	0
333	20241118	134000	30169591	1337	1337	1337	1337	423
334	20241118	133900	29604040	1336	1336	1336	1336	0
335	20241118	133800	29604040	1336	1336	1336	1336	265
336	20241118	133700	29250000	1337	1337	1337	1337	0
337	20241118	133600	29250000	1337	1337	1337	1337	0
338	20241118	133500	29250000	1337	1337	1337	1337	0
339	20241118	133400	29250000	1337	1337	1337	1337	0
340	20241118	133300	29250000	1337	1337	1337	1337	0
341	20241118	133200	29250000	1337	1337	1337	1337	0
342	20241118	133100	29250000	1337	1337	1337	1337	0
343	20241118	133000	29250000	1337	1337	1337	1337	0
344	20241118	132900	29250000	1337	1337	1337	1337	13
345	20241118	132800	29232619	1337	1337	1337	1337	185
346	20241118	132700	28985274	1337	1337	1337	1337	0
347	20241118	132600	28985274	1337	1337	1337	1337	0
348	20241118	132500	28985274	1337	1337	1337	1337	0
349	20241118	132400	28985274	1337	1337	1337	1337	0
350	20241118	132300	28985274	1337	1337	1337	1337	0
351	20241118	132200	28985274	1337	1337	1337	1337	0
352	20241118	132100	28985274	1337	1337	1337	1337	0
353	20241118	132000	28985274	1337	1337	1337	1337	0
354	20241118	131900	28985274	1337	1337	1337	1337	0
355	20241118	131800	28985274	1337	1337	1337	1337	0
356	20241118	131700	28985274	1337	1337	1337	1337	0
357	20241118	131600	28985274	1337	1337	1337	1337	0
358	20241118	131500	28985274	1337	1337	1337	1337	0
359	20241118	131400	28985274	1337	1337	1337	1337	0
360	20241118	131300	28985274	1337	1337	1337	1337	0
361	20241118	131200	28985274	1337	1337	1337	1337	0
362	20241118	131100	28985274	1337	1337	1337	1337	0
363	20241118	131000	28985274	1337	1337	1337	1337	0
364	20241118	130900	28985274	1337	1337	1337	1337	0
365	20241118	130800	28985274	1337	1337	1337	1337	0
366	20241118	130700	28985274	1337	1337	1337	1337	0
367	20241118	130600	28985274	1337	1337	1337	1337	0
368	20241118	130500	28985274	1337	1337	1337	1337	0
369	20241118	130400	28985274	1337	1337	1337	1337	5
370	20241118	130300	28978589	1337	1337	1337	1337	0
371	20241118	130200	28978589	1337	1337	1337	1337	0
372	20241118	130100	28978589	1337	1337	1337	1337	0
373	20241118	130000	28978589	1337	1337	1337	1337	0
374	20241118	125900	28978589	1337	1337	1337	1337	0
375	20241118	125800	28978589	1337	1337	1337	1337	1
376	20241118	125700	28977252	1337	1337	1337	1337	0
377	20241118	125600	28977252	1337	1337	1337	1337	0
378	20241118	125500	28977252	1337	1337	1337	1337	422
379	20241118	125400	28413038	1336	1336	1336	1336	50
380	20241118	125300	28346238	1337	1337	1337	1337	0
381	20241118	125200	28346238	1337	1337	1337	1337	13
382	20241118	125100	28328857	1337	1337	1337	1337	0
383	20241118	125000	28328857	1337	1337	1337	1337	423
384	20241118	124900	27763306	1336	1336	1336	1336	346
385	20241118	124800	27301050	1337	1337	1337	1337	0
386	20241118	124700	27301050	1337	1337	1337	1337	0
387	20241118	124600	27301050	1337	1337	1337	1337	0
388	20241118	124500	27301050	1337	1337	1337	1337	0
389	20241118	124400	27301050	1337	1337	1337	1337	0
390	20241118	124300	27301050	1337	1337	1337	1337	0
391	20241118	124200	27301050	1337	1337	1337	1337	0
392	20241118	124100	27301050	1337	1337	1337	1337	0
393	20241118	124000	27301050	1337	1337	1337	1337	0
394	20241118	123900	27301050	1337	1337	1337	1337	0
395	20241118	123800	27301050	1337	1337	1337	1337	0
396	20241118	123700	27301050	1337	1337	1337	1337	0
397	20241118	123600	27301050	1337	1337	1337	1337	0
398	20241118	123500	27301050	1337	1337	1337	1337	0
399	20241118	123400	27301050	1337	1337	1337	1337	0
400	20241118	123300	27301050	1337	1337	1337	1337	0
401	20241118	123200	27301050	1337	1337	1337	1337	0
402	20241118	123100	27301050	1337	1337	1337	1337	0
403	20241118	123000	27301050	1337	1337	1337	1337	0
404	20241118	122900	27301050	1337	1337	1337	1337	0
405	20241118	122800	27301050	1337	1337	1337	1337	0
406	20241118	122700	27301050	1337	1337	1337	1337	0
407	20241118	122600	27301050	1337	1337	1337	1337	0
408	20241118	122500	27301050	1337	1337	1337	1337	0
409	20241118	122400	27301050	1337	1337	1337	1337	0
410	20241118	122300	27301050	1337	1337	1337	1337	0
411	20241118	122200	27301050	1337	1337	1337	1337	0
412	20241118	122100	27301050	1337	1337	1337	1337	0
413	20241118	122000	27301050	1337	1337	1337	1337	0
414	20241118	121900	27301050	1337	1337	1337	1337	0
415	20241118	121800	27301050	1337	1337	1337	1337	0
416	20241118	121700	27301050	1337	1337	1337	1337	0
417	20241118	121600	27301050	1337	1337	1337	1337	0
418	20241118	121500	27301050	1337	1337	1337	1337	0
419	20241118	121400	27301050	1337	1337	1337	1337	0
420	20241118	121300	27301050	1337	1337	1337	1337	0
421	20241118	121200	27301050	1337	1337	1337	1337	0
422	20241118	121100	27301050	1337	1337	1337	1337	0
423	20241118	121000	27301050	1337	1337	1337	1337	0
424	20241118	120900	27301050	1337	1337	1337	1337	0
425	20241118	120800	27301050	1337	1337	1337	1337	0
426	20241118	120700	27301050	1337	1337	1337	1337	0
427	20241118	120600	27301050	1337	1337	1337	1337	0
428	20241118	120500	27301050	1337	1337	1337	1337	0
429	20241118	120400	27301050	1337	1337	1337	1337	0
430	20241118	120300	27301050	1337	1337	1337	1337	0
431	20241118	120200	27301050	1337	1337	1337	1337	0
432	20241118	120100	27301050	1337	1337	1337	1337	0
433	20241118	120000	27301050	1337	1337	1337	1337	26
434	20241118	115900	27266288	1333	1333	1333	1333	0
435	20241118	115800	27266288	1333	1333	1333	1333	0
436	20241118	115700	27266288	1333	1333	1333	1333	0
437	20241118	115600	27266288	1333	1333	1333	1333	0
438	20241118	115500	27266288	1333	1333	1333	1333	0
439	20241118	115400	27266288	1333	1333	1333	1333	0
440	20241118	115300	27266288	1333	1341	1343	1333	179
441	20241118	115200	27027450	1339	1337	1339	1337	37
442	20241118	115100	26977979	1337	1337	1337	1337	0
443	20241118	115000	26977979	1337	1337	1337	1337	0
444	20241118	114900	26977979	1337	1337	1337	1337	0
445	20241118	114800	26977979	1337	1337	1337	1337	0
446	20241118	114700	26977979	1337	1337	1337	1337	0
447	20241118	114600	26977979	1337	1337	1337	1337	0
448	20241118	114500	26977979	1337	1337	1337	1337	0
449	20241118	114400	26977979	1337	1337	1337	1337	0
450	20241118	114300	26977979	1337	1337	1337	1337	10
451	20241118	114200	26964609	1330	1330	1330	1330	0
452	20241118	114100	26964609	1330	1330	1330	1330	0
453	20241118	114000	26964609	1330	1330	1330	1330	0
454	20241118	113900	26964609	1330	1330	1330	1330	2
455	20241118	113800	26961949	1337	1337	1337	1337	0
456	20241118	113700	26961949	1337	1337	1337	1337	0
457	20241118	113600	26961949	1337	1337	1337	1337	0
458	20241118	113500	26961949	1337	1337	1337	1337	0
459	20241118	113400	26961949	1337	1337	1337	1337	0
460	20241118	113300	26961949	1337	1337	1337	1337	0
461	20241118	113200	26961949	1337	1337	1337	1337	0
462	20241118	113100	26961949	1337	1337	1337	1337	0
463	20241118	113000	26961949	1337	1337	1337	1337	0
464	20241118	112900	26961949	1337	1337	1337	1337	0
465	20241118	112800	26961949	1337	1337	1337	1337	0
466	20241118	112700	26961949	1337	1337	1337	1337	0
467	20241118	112600	26961949	1337	1337	1337	1337	0
468	20241118	112500	26961949	1337	1337	1337	1337	0
469	20241118	112400	26961949	1337	1337	1337	1337	0
470	20241118	112300	26961949	1337	1337	1337	1337	0
471	20241118	112200	26961949	1337	1337	1337	1337	0
472	20241118	112100	26961949	1337	1337	1337	1337	0
473	20241118	112000	26961949	1337	1337	1337	1337	0
474	20241118	111900	26961949	1337	1337	1337	1337	0
475	20241118	111800	26961949	1337	1337	1337	1337	0
476	20241118	111700	26961949	1337	1337	1337	1337	0
477	20241118	111600	26961949	1337	1337	1337	1337	0
478	20241118	111500	26961949	1337	1337	1337	1337	0
479	20241118	111400	26961949	1337	1337	1337	1337	0
480	20241118	111300	26961949	1337	1335	1337	1335	286
481	20241118	111200	26579981	1335	1335	1335	1335	0
482	20241118	111100	26579981	1335	1335	1335	1335	0
483	20241118	111000	26579981	1335	1335	1335	1335	423
484	20241118	110900	26015276	1335	1335	1335	1335	0
485	20241118	110800	26015276	1335	1335	1335	1335	286
486	20241118	110700	25633466	1335	1335	1335	1335	0
487	20241118	110600	25633466	1335	1335	1335	1335	0
488	20241118	110500	25633466	1335	1335	1335	1335	422
489	20241118	110400	25070096	1335	1335	1335	1335	0
490	20241118	110300	25070096	1335	1334	1335	1334	285
491	20241118	110200	24689688	1333	1333	1333	1333	0
492	20241118	110100	24689688	1333	1333	1333	1333	0
493	20241118	110000	24689688	1333	1330	1333	1330	423
494	20241118	105900	24126764	1330	1330	1330	1330	0
495	20241118	105800	24126764	1330	1330	1330	1330	286
496	20241118	105700	23746384	1330	1330	1330	1330	0
497	20241118	105600	23746384	1330	1330	1330	1330	0
498	20241118	105500	23746384	1330	1330	1330	1330	422
499	20241118	105400	23185124	1330	1330	1330	1330	0
500	20241118	105300	23185124	1330	1330	1330	1330	298
501	20241118	105200	22788784	1330	1330	1330	1330	0
502	20241118	105100	22788784	1330	1330	1330	1330	20
503	20241118	105000	22762184	1330	1330	1330	1330	431
504	20241118	104900	22188954	1330	1330	1330	1330	0
505	20241118	104800	22188954	1330	1330	1330	1330	285
506	20241118	104700	21809904	1330	1330	1330	1330	1000
507	20241118	104600	20479904	1330	1330	1330	1330	0
508	20241118	104500	20479904	1330	1330	1330	1330	422
509	20241118	104400	19918644	1330	1330	1330	1330	0
510	20241118	104300	19918644	1330	1330	1330	1330	286
511	20241118	104200	19538264	1328	1328	1328	1328	0
512	20241118	104100	19538264	1328	1328	1328	1328	0
513	20241118	104000	19538264	1328	1330	1330	1328	424
514	20241118	103900	18974346	1329	1329	1329	1329	1
515	20241118	103800	18973017	1330	1330	1330	1330	1
516	20241118	103700	18971687	1318	1318	1318	1318	0
517	20241118	103600	18971687	1318	1318	1318	1318	0
518	20241118	103500	18971687	1318	1318	1318	1318	0
519	20241118	103400	18971687	1318	1318	1318	1318	0
520	20241118	103300	18971687	1318	1318	1318	1318	0
521	20241118	103200	18971687	1318	1318	1318	1318	0
522	20241118	103100	18971687	1318	1318	1318	1318	0
523	20241118	103000	18971687	1318	1318	1318	1318	0
524	20241118	102900	18971687	1318	1318	1318	1318	0
525	20241118	102800	18971687	1318	1318	1318	1318	427
526	20241118	102700	18408901	1318	1318	1318	1318	0
527	20241118	102600	18408901	1318	1318	1318	1318	0
528	20241118	102500	18408901	1318	1318	1318	1318	456
529	20241118	102400	17807893	1318	1318	1318	1318	35
530	20241118	102300	17761763	1318	1318	1318	1318	377
531	20241118	102200	17264877	1318	1318	1318	1318	0
532	20241118	102100	17264877	1318	1318	1318	1318	0
533	20241118	102000	17264877	1318	1318	1318	1318	499
534	20241118	101900	16607195	1318	1318	1318	1318	0
535	20241118	101800	16607195	1318	1318	1318	1318	370
536	20241118	101700	16119535	1318	1318	1318	1318	0
537	20241118	101600	16119535	1318	1318	1318	1318	0
538	20241118	101500	16119535	1318	1318	1318	1318	473
539	20241118	101400	15496121	1318	1318	1318	1318	0
540	20241118	101300	15496121	1318	1318	1318	1318	285
541	20241118	101200	15120491	1318	1318	1318	1318	55
542	20241118	101100	15048001	1318	1318	1318	1318	0
543	20241118	101000	15048001	1318	1318	1318	1318	423
544	20241118	100900	14490487	1318	1318	1318	1318	0
545	20241118	100800	14490487	1318	1332	1332	1318	4600
546	20241118	100700	8409532	1337	1337	1337	1337	0
547	20241118	100600	8409532	1337	1337	1337	1337	50
548	20241118	100500	8342682	1337	1336	1337	1336	423
549	20241118	100400	7777133	1336	1336	1336	1336	2
550	20241118	100300	7774461	1337	1337	1337	1337	0
551	20241118	100200	7774461	1337	1337	1337	1337	0
552	20241118	100100	7774461	1337	1337	1337	1337	0
553	20241118	100000	7774461	1337	1337	1337	1337	0
554	20241118	095900	7774461	1337	1337	1337	1337	0
555	20241118	095800	7774461	1337	1337	1337	1337	0
556	20241118	095700	7774461	1337	1337	1337	1337	0
557	20241118	095600	7774461	1337	1337	1337	1337	0
558	20241118	095500	7774461	1337	1337	1337	1337	0
559	20241118	095400	7774461	1337	1337	1337	1337	0
560	20241118	095300	7774461	1337	1337	1337	1337	0
561	20241118	095200	7774461	1337	1337	1337	1337	0
562	20241118	095100	7774461	1337	1337	1337	1337	0
563	20241118	095000	7774461	1337	1335	1337	1335	422
564	20241118	094900	7210593	1335	1335	1335	1335	0
565	20241118	094800	7210593	1335	1335	1335	1335	288
566	20241118	094700	6826113	1335	1335	1335	1335	0
567	20241118	094600	6826113	1335	1335	1335	1335	10
568	20241118	094500	6812763	1335	1335	1335	1335	423
569	20241118	094400	6248058	1335	1335	1335	1335	0
570	20241118	094300	6248058	1335	1335	1335	1335	286
571	20241118	094200	5866248	1332	1332	1332	1332	0
572	20241118	094100	5866248	1332	1332	1332	1332	0
573	20241118	094000	5866248	1332	1333	1335	1332	529
574	20241118	093900	5160673	1333	1333	1333	1333	0
575	20241118	093800	5160673	1333	1333	1334	1333	405
576	20241118	093700	4620677	1332	1332	1332	1332	1
577	20241118	093600	4619345	1332	1332	1332	1332	0
578	20241118	093500	4619345	1332	1332	1332	1332	259
579	20241118	093400	4274357	1329	1329	1329	1329	232
580	20241118	093300	3966029	1329	1329	1329	1329	5
581	20241118	093200	3959384	1326	1326	1326	1326	0
582	20241118	093100	3959384	1326	1326	1326	1326	0
583	20241118	093000	3959384	1326	1326	1326	1326	60
584	20241118	092900	3879824	1322	1322	1322	1322	0
585	20241118	092800	3879824	1322	1322	1322	1322	0
586	20241118	092700	3879824	1322	1322	1322	1322	0
587	20241118	092600	3879824	1322	1322	1322	1322	0
588	20241118	092500	3879824	1322	1322	1322	1322	0
589	20241118	092400	3879824	1322	1322	1322	1322	0
590	20241118	092300	3879824	1322	1322	1322	1322	291
591	20241118	092200	3495122	1322	1322	1322	1322	79
592	20241118	092100	3390684	1318	1318	1318	1318	0
593	20241118	092000	3390684	1318	1318	1318	1318	0
594	20241118	091900	3390684	1318	1318	1318	1318	0
595	20241118	091800	3390684	1318	1318	1318	1318	0
596	20241118	091700	3390684	1318	1318	1318	1318	0
597	20241118	091600	3390684	1318	1318	1318	1318	0
598	20241118	091500	3390684	1318	1318	1318	1318	0
599	20241118	091400	3390684	1318	1318	1318	1318	0
600	20241118	091300	3390684	1318	1318	1318	1318	175
601	20241118	091200	3160034	1315	1315	1315	1315	0
602	20241118	091100	3160034	1315	1335	1335	1315	1271
603	20241118	091000	1487299	1316	1317	1350	1315	919
604	20241118	090900	273581	1309	1309	1309	1309	0
605	20241118	090800	273581	1309	1309	1309	1309	0
606	20241118	090700	273581	1309	1309	1309	1309	0
607	20241118	090600	273581	1309	1309	1309	1309	0
608	20241118	090500	273581	1309	1309	1309	1309	0
609	20241118	090400	273581	1309	1309	1309	1309	0
610	20241118	090300	273581	1309	1309	1309	1309	0
611	20241118	090200	273581	1309	1309	1309	1309	0
612	20241118	090100	273581	1309	1309	1309	1309	0
613	20241118	090000	273581	1309	1309	1309	1309	209