KissMeData/012860/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	185700	177724356	1629	1629	1629	1629	700
3	20241118	185600	177724356	1629	1629	1629	1629	0
4	20241118	185500	177724356	1629	1629	1629	1629	0
5	20241118	185400	177724356	1629	1629	1629	1629	0
6	20241118	185300	177724356	1629	1629	1629	1629	0
7	20241118	185200	177724356	1629	1629	1629	1629	0
8	20241118	185100	177724356	1629	1629	1629	1629	0
9	20241118	185000	177724356	1629	1629	1629	1629	0
10	20241118	184900	177724356	1629	1629	1629	1629	0
11	20241118	184800	177724356	1629	1629	1629	1629	0
12	20241118	184700	177724356	1629	1629	1629	1629	0
13	20241118	184600	177724356	1629	1629	1629	1629	0
14	20241118	184500	177724356	1629	1629	1629	1629	0
15	20241118	184400	177724356	1629	1629	1629	1629	0
16	20241118	184300	177724356	1629	1629	1629	1629	0
17	20241118	184200	177724356	1629	1629	1629	1629	0
18	20241118	184100	177724356	1629	1629	1629	1629	0
19	20241118	184000	177724356	1629	1629	1629	1629	0
20	20241118	183900	177724356	1629	1629	1629	1629	0
21	20241118	183800	177724356	1629	1629	1629	1629	0
22	20241118	183700	177724356	1629	1629	1629	1629	0
23	20241118	183600	177724356	1629	1629	1629	1629	0
24	20241118	183500	177724356	1629	1629	1629	1629	0
25	20241118	183400	177724356	1629	1629	1629	1629	0
26	20241118	183300	177724356	1629	1629	1629	1629	0
27	20241118	183200	177724356	1629	1629	1629	1629	0
28	20241118	183100	177724356	1629	1629	1629	1629	0
29	20241118	183000	177724356	1629	1629	1629	1629	0
30	20241118	182900	177724356	1629	1629	1629	1629	0
31	20241118	182800	177724356	1629	1629	1629	1629	0
32	20241118	182700	177724356	1629	1629	1629	1629	700
33	20241118	182600	177724356	1629	1629	1629	1629	0
34	20241118	182500	177724356	1629	1629	1629	1629	0
35	20241118	182400	177724356	1629	1629	1629	1629	0
36	20241118	182300	177724356	1629	1629	1629	1629	0
37	20241118	182200	177724356	1629	1629	1629	1629	0
38	20241118	182100	177724356	1629	1629	1629	1629	0
39	20241118	182000	177724356	1629	1629	1629	1629	0
40	20241118	181900	177724356	1629	1629	1629	1629	0
41	20241118	181800	177724356	1629	1629	1629	1629	0
42	20241118	181700	177724356	1629	1629	1629	1629	0
43	20241118	181600	177724356	1629	1629	1629	1629	0
44	20241118	181500	177724356	1629	1629	1629	1629	0
45	20241118	181400	177724356	1629	1629	1629	1629	0
46	20241118	181300	177724356	1629	1629	1629	1629	0
47	20241118	181200	177724356	1629	1629	1629	1629	0
48	20241118	181100	177724356	1629	1629	1629	1629	0
49	20241118	181000	177724356	1629	1629	1629	1629	0
50	20241118	180900	177724356	1629	1629	1629	1629	0
51	20241118	180800	177724356	1629	1629	1629	1629	0
52	20241118	180700	177724356	1629	1629	1629	1629	0
53	20241118	180600	177724356	1629	1629	1629	1629	0
54	20241118	180500	177724356	1629	1629	1629	1629	0
55	20241118	180400	177724356	1629	1629	1629	1629	0
56	20241118	180300	177724356	1629	1629	1629	1629	0
57	20241118	180200	177724356	1629	1629	1629	1629	0
58	20241118	180100	177724356	1629	1629	1629	1629	0
59	20241118	180000	177724356	1629	1629	1629	1629	0
60	20241118	175900	177724356	1629	1629	1629	1629	0
61	20241118	175800	177724356	1629	1629	1629	1629	0
62	20241118	175700	177724356	1629	1629	1629	1629	700
63	20241118	175600	177724356	1629	1629	1629	1629	0
64	20241118	175500	177724356	1629	1629	1629	1629	0
65	20241118	175400	177724356	1629	1629	1629	1629	0
66	20241118	175300	177724356	1629	1629	1629	1629	0
67	20241118	175200	177724356	1629	1629	1629	1629	0
68	20241118	175100	177724356	1629	1629	1629	1629	0
69	20241118	175000	177724356	1629	1629	1629	1629	0
70	20241118	174900	177724356	1629	1629	1629	1629	0
71	20241118	174800	177724356	1629	1629	1629	1629	0
72	20241118	174700	177724356	1629	1629	1629	1629	0
73	20241118	174600	177724356	1629	1629	1629	1629	0
74	20241118	174500	177724356	1629	1629	1629	1629	0
75	20241118	174400	177724356	1629	1629	1629	1629	0
76	20241118	174300	177724356	1629	1629	1629	1629	0
77	20241118	174200	177724356	1629	1629	1629	1629	0
78	20241118	174100	177724356	1629	1629	1629	1629	0
79	20241118	174000	177724356	1629	1629	1629	1629	0
80	20241118	173900	177724356	1629	1629	1629	1629	0
81	20241118	173800	177724356	1629	1629	1629	1629	0
82	20241118	173700	177724356	1629	1629	1629	1629	0
83	20241118	173600	177724356	1629	1629	1629	1629	0
84	20241118	173500	177724356	1629	1629	1629	1629	0
85	20241118	173400	177724356	1629	1629	1629	1629	0
86	20241118	173300	177724356	1629	1629	1629	1629	0
87	20241118	173200	177724356	1629	1629	1629	1629	0
88	20241118	173100	177724356	1629	1629	1629	1629	0
89	20241118	173000	177724356	1629	1629	1629	1629	0
90	20241118	172900	177724356	1629	1629	1629	1629	0
91	20241118	172800	177724356	1629	1629	1629	1629	0
92	20241118	172700	177724356	1629	1629	1629	1629	700
93	20241118	172600	177724356	1629	1629	1629	1629	0
94	20241118	172500	177724356	1629	1629	1629	1629	0
95	20241118	172400	177724356	1629	1629	1629	1629	0
96	20241118	172300	177724356	1629	1629	1629	1629	0
97	20241118	172200	177724356	1629	1629	1629	1629	0
98	20241118	172100	177724356	1629	1629	1629	1629	0
99	20241118	172000	177724356	1629	1629	1629	1629	0
100	20241118	171900	177724356	1629	1629	1629	1629	0
101	20241118	171800	177724356	1629	1629	1629	1629	0
102	20241118	171700	177724356	1629	1629	1629	1629	0
103	20241118	171600	177724356	1629	1629	1629	1629	0
104	20241118	171500	177724356	1629	1629	1629	1629	0
105	20241118	171400	177724356	1629	1629	1629	1629	0
106	20241118	171300	177724356	1629	1629	1629	1629	0
107	20241118	171200	177724356	1629	1629	1629	1629	0
108	20241118	171100	177724356	1629	1629	1629	1629	0
109	20241118	171000	177724356	1629	1629	1629	1629	0
110	20241118	170900	177724356	1629	1629	1629	1629	0
111	20241118	170800	177724356	1629	1629	1629	1629	0
112	20241118	170700	177724356	1629	1629	1629	1629	0
113	20241118	170600	177724356	1629	1629	1629	1629	0
114	20241118	170500	177724356	1629	1629	1629	1629	0
115	20241118	170400	177724356	1629	1629	1629	1629	0
116	20241118	170300	177724356	1629	1629	1629	1629	0
117	20241118	170200	177724356	1629	1629	1629	1629	0
118	20241118	170100	177724356	1629	1629	1629	1629	0
119	20241118	170000	177724356	1629	1629	1629	1629	0
120	20241118	165900	177724356	1629	1629	1629	1629	0
121	20241118	165800	177724356	1629	1629	1629	1629	0
122	20241118	165700	177724356	1629	1629	1629	1629	700
123	20241118	165600	177724356	1629	1629	1629	1629	0
124	20241118	165500	177724356	1629	1629	1629	1629	0
125	20241118	165400	177724356	1629	1629	1629	1629	0
126	20241118	165300	177724356	1629	1629	1629	1629	0
127	20241118	165200	177724356	1629	1629	1629	1629	0
128	20241118	165100	177724356	1629	1629	1629	1629	0
129	20241118	165000	177724356	1629	1629	1629	1629	0
130	20241118	164900	177724356	1629	1629	1629	1629	0
131	20241118	164800	177724356	1629	1629	1629	1629	0
132	20241118	164700	177724356	1629	1629	1629	1629	0
133	20241118	164600	177724356	1629	1629	1629	1629	0
134	20241118	164500	177724356	1629	1629	1629	1629	0
135	20241118	164400	177724356	1629	1629	1629	1629	0
136	20241118	164300	177724356	1629	1629	1629	1629	0
137	20241118	164200	177724356	1629	1629	1629	1629	0
138	20241118	164100	177724356	1629	1629	1629	1629	0
139	20241118	164000	177724356	1629	1629	1629	1629	0
140	20241118	163900	177724356	1629	1629	1629	1629	0
141	20241118	163800	177724356	1629	1629	1629	1629	0
142	20241118	163700	177724356	1629	1629	1629	1629	0
143	20241118	163600	177724356	1629	1629	1629	1629	0
144	20241118	163500	177724356	1629	1629	1629	1629	0
145	20241118	163400	177724356	1629	1629	1629	1629	0
146	20241118	163300	177724356	1629	1629	1629	1629	0
147	20241118	163200	177724356	1629	1629	1629	1629	0
148	20241118	163100	177724356	1629	1629	1629	1629	0
149	20241118	163000	177724356	1629	1629	1629	1629	0
150	20241118	162900	177724356	1629	1629	1629	1629	0
151	20241118	162800	177724356	1629	1629	1629	1629	0
152	20241118	162700	177724356	1629	1629	1629	1629	700
153	20241118	162600	177724356	1629	1629	1629	1629	0
154	20241118	162500	177724356	1629	1629	1629	1629	0
155	20241118	162400	177724356	1629	1629	1629	1629	0
156	20241118	162300	177724356	1629	1629	1629	1629	0
157	20241118	162200	177724356	1629	1629	1629	1629	0
158	20241118	162100	177724356	1629	1629	1629	1629	0
159	20241118	162000	177724356	1629	1629	1629	1629	0
160	20241118	161900	177724356	1629	1629	1629	1629	0
161	20241118	161800	177724356	1629	1629	1629	1629	0
162	20241118	161700	177724356	1629	1629	1629	1629	0
163	20241118	161600	177724356	1629	1629	1629	1629	0
164	20241118	161500	177724356	1629	1629	1629	1629	0
165	20241118	161400	177724356	1629	1629	1629	1629	0
166	20241118	161300	177724356	1629	1629	1629	1629	0
167	20241118	161200	177724356	1629	1629	1629	1629	0
168	20241118	161100	177724356	1629	1629	1629	1629	0
169	20241118	161000	177724356	1629	1629	1629	1629	0
170	20241118	160900	177724356	1629	1629	1629	1629	0
171	20241118	160800	177724356	1629	1629	1629	1629	0
172	20241118	160700	177724356	1629	1629	1629	1629	0
173	20241118	160600	177724356	1629	1629	1629	1629	0
174	20241118	160500	177724356	1629	1629	1629	1629	0
175	20241118	160400	177724356	1629	1629	1629	1629	0
176	20241118	160300	177724356	1629	1629	1629	1629	0
177	20241118	160200	177724356	1629	1629	1629	1629	0
178	20241118	160100	177724356	1629	1629	1629	1629	0
179	20241118	160000	177724356	1629	1629	1629	1629	0
180	20241118	155900	177724356	1629	1629	1629	1629	0
181	20241118	155800	177724356	1629	1629	1629	1629	0
182	20241118	155700	177724356	1629	1629	1629	1629	700
183	20241118	155600	177724356	1629	1629	1629	1629	0
184	20241118	155500	177724356	1629	1629	1629	1629	0
185	20241118	155400	177724356	1629	1629	1629	1629	0
186	20241118	155300	177724356	1629	1629	1629	1629	0
187	20241118	155200	177724356	1629	1629	1629	1629	0
188	20241118	155100	177724356	1629	1629	1629	1629	0
189	20241118	155000	177724356	1629	1629	1629	1629	0
190	20241118	154900	177724356	1629	1629	1629	1629	0
191	20241118	154800	177724356	1629	1629	1629	1629	0
192	20241118	154700	177724356	1629	1629	1629	1629	0
193	20241118	154600	177724356	1629	1629	1629	1629	0
194	20241118	154500	177724356	1629	1629	1629	1629	0
195	20241118	154400	177724356	1629	1629	1629	1629	0
196	20241118	154300	177724356	1629	1629	1629	1629	0
197	20241118	154200	177724356	1629	1629	1629	1629	0
198	20241118	154100	177724356	1629	1629	1629	1629	0
199	20241118	154000	177724356	1629	1629	1629	1629	0
200	20241118	153900	177724356	1629	1629	1629	1629	0
201	20241118	153800	177724356	1629	1629	1629	1629	0
202	20241118	153700	177724356	1629	1629	1629	1629	0
203	20241118	153600	177724356	1629	1629	1629	1629	0
204	20241118	153500	177724356	1629	1629	1629	1629	0
205	20241118	153400	177724356	1629	1629	1629	1629	0
206	20241118	153300	177724356	1629	1629	1629	1629	0
207	20241118	153200	177724356	1629	1629	1629	1629	0
208	20241118	153100	177724356	1629	1629	1629	1629	0
209	20241118	153000	177724356	1629	1629	1629	1629	700
210	20241118	152900	176584056	1626	1626	1626	1626	0
211	20241118	152800	176584056	1626	1626	1626	1626	0
212	20241118	152700	176584056	1626	1626	1626	1626	0
213	20241118	152600	176584056	1626	1626	1626	1626	0
214	20241118	152500	176584056	1626	1626	1626	1626	0
215	20241118	152400	176584056	1626	1626	1626	1626	0
216	20241118	152300	176584056	1626	1626	1626	1626	0
217	20241118	152200	176584056	1626	1626	1626	1626	0
218	20241118	152100	176584056	1626	1626	1626	1626	0
219	20241118	152000	176584056	1626	1626	1626	1626	0
220	20241118	151900	176584056	1626	1626	1626	1626	0
221	20241118	151800	176584056	1626	1626	1626	1626	0
222	20241118	151700	176584056	1626	1626	1626	1626	1
223	20241118	151600	176582430	1617	1617	1617	1617	0
224	20241118	151500	176582430	1617	1619	1628	1616	1213
225	20241118	151400	174620103	1629	1629	1629	1629	0
226	20241118	151300	174620103	1629	1629	1629	1629	1
227	20241118	151200	174618474	1619	1620	1620	1619	1000
228	20241118	151100	172998865	1630	1630	1630	1630	0
229	20241118	151000	172998865	1630	1630	1630	1630	0
230	20241118	150900	172998865	1630	1626	1630	1626	130
231	20241118	150800	172787437	1626	1626	1626	1626	0
232	20241118	150700	172787437	1626	1626	1626	1626	615
233	20241118	150600	171787447	1626	1626	1626	1626	61
234	20241118	150500	171688261	1626	1626	1626	1626	131
235	20241118	150400	171475255	1626	1626	1626	1626	0
236	20241118	150300	171475255	1626	1626	1626	1626	0
237	20241118	150200	171475255	1626	1626	1626	1626	0
238	20241118	150100	171475255	1626	1626	1626	1626	0
239	20241118	150000	171475255	1626	1625	1626	1617	1484
240	20241118	145900	169073346	1625	1625	1625	1625	716
241	20241118	145800	167909846	1625	1625	1625	1625	0
242	20241118	145700	167909846	1625	1625	1625	1625	0
243	20241118	145600	167909846	1625	1625	1625	1625	0
244	20241118	145500	167909846	1625	1625	1625	1625	0
245	20241118	145400	167909846	1625	1625	1625	1625	0
246	20241118	145300	167909846	1625	1625	1625	1625	0
247	20241118	145200	167909846	1625	1625	1625	1625	0
248	20241118	145100	167909846	1625	1625	1625	1625	0
249	20241118	145000	167909846	1625	1625	1625	1625	0
250	20241118	144900	167909846	1625	1625	1625	1625	1000
251	20241118	144800	166284846	1625	1625	1625	1625	0
252	20241118	144700	166284846	1625	1625	1625	1625	0
253	20241118	144600	166284846	1625	1625	1625	1625	0
254	20241118	144500	166284846	1625	1625	1625	1625	0
255	20241118	144400	166284846	1625	1625	1625	1625	29
256	20241118	144300	166237721	1625	1625	1625	1625	0
257	20241118	144200	166237721	1625	1625	1625	1625	0
258	20241118	144100	166237721	1625	1625	1625	1625	0
259	20241118	144000	166237721	1625	1625	1625	1625	0
260	20241118	143900	166237721	1625	1625	1625	1625	1
261	20241118	143800	166236096	1625	1625	1625	1625	0
262	20241118	143700	166236096	1625	1625	1625	1625	0
263	20241118	143600	166236096	1625	1625	1625	1625	0
264	20241118	143500	166236096	1625	1625	1625	1625	0
265	20241118	143400	166236096	1625	1625	1625	1625	0
266	20241118	143300	166236096	1625	1620	1625	1618	2702
267	20241118	143200	161863594	1626	1626	1626	1626	0
268	20241118	143100	161863594	1626	1626	1626	1626	0
269	20241118	143000	161863594	1626	1626	1626	1626	0
270	20241118	142900	161863594	1626	1626	1626	1626	0
271	20241118	142800	161863594	1626	1626	1626	1626	0
272	20241118	142700	161863594	1626	1626	1626	1626	1
273	20241118	142600	161861968	1618	1618	1618	1618	0
274	20241118	142500	161861968	1618	1618	1618	1618	300
275	20241118	142400	161376568	1618	1625	1625	1618	2000
276	20241118	142300	158139592	1626	1626	1626	1626	4
277	20241118	142200	158133088	1626	1626	1626	1626	1
278	20241118	142100	158131462	1622	1622	1622	1622	0
279	20241118	142000	158131462	1622	1622	1622	1622	0
280	20241118	141900	158131462	1622	1622	1622	1622	0
281	20241118	141800	158131462	1622	1622	1622	1622	0
282	20241118	141700	158131462	1622	1622	1622	1622	32
283	20241118	141600	158079558	1621	1621	1621	1621	0
284	20241118	141500	158079558	1621	1621	1621	1621	0
285	20241118	141400	158079558	1621	1626	1626	1621	3022
286	20241118	141300	153177446	1626	1629	1629	1626	9
287	20241118	141200	153162788	1629	1629	1629	1629	1
288	20241118	141100	153161159	1626	1626	1626	1626	7
289	20241118	141000	153149777	1626	1626	1626	1626	0
290	20241118	140900	153149777	1626	1626	1626	1626	50
291	20241118	140800	153068477	1629	1629	1629	1629	0
292	20241118	140700	153068477	1629	1629	1629	1629	8
293	20241118	140600	153055445	1630	1630	1630	1630	0
294	20241118	140500	153055445	1630	1630	1630	1630	5
295	20241118	140400	153047295	1630	1630	1630	1630	1
296	20241118	140300	153045665	1629	1629	1629	1629	0
297	20241118	140200	153045665	1629	1629	1629	1629	0
298	20241118	140100	153045665	1629	1629	1629	1629	0
299	20241118	140000	153045665	1629	1629	1629	1629	959
300	20241118	135900	151483454	1629	1629	1629	1629	0
301	20241118	135800	151483454	1629	1629	1629	1629	0
302	20241118	135700	151483454	1629	1629	1629	1629	0
303	20241118	135600	151483454	1629	1626	1629	1625	1333
304	20241118	135500	149313159	1630	1630	1630	1630	249
305	20241118	135400	148907289	1629	1629	1630	1629	9764
306	20241118	135300	133001720	1629	1629	1629	1629	0
307	20241118	135200	133001720	1629	1629	1629	1629	0
308	20241118	135100	133001720	1629	1629	1629	1629	0
309	20241118	135000	133001720	1629	1629	1629	1629	0
310	20241118	134900	133001720	1629	1629	1629	1629	3
311	20241118	134800	132996833	1629	1629	1629	1629	0
312	20241118	134700	132996833	1629	1629	1629	1629	216
313	20241118	134600	132644969	1629	1629	1629	1629	0
314	20241118	134500	132644969	1629	1629	1629	1629	0
315	20241118	134400	132644969	1629	1629	1629	1629	0
316	20241118	134300	132644969	1629	1629	1629	1629	0
317	20241118	134200	132644969	1629	1629	1629	1629	0
318	20241118	134100	132644969	1629	1629	1629	1629	0
319	20241118	134000	132644969	1629	1629	1629	1629	0
320	20241118	133900	132644969	1629	1629	1629	1629	0
321	20241118	133800	132644969	1629	1629	1629	1629	1
322	20241118	133700	132643340	1626	1626	1626	1626	0
323	20241118	133600	132643340	1626	1626	1626	1626	0
324	20241118	133500	132643340	1626	1626	1626	1626	0
325	20241118	133400	132643340	1626	1626	1626	1626	0
326	20241118	133300	132643340	1626	1626	1626	1626	136
327	20241118	133200	132422204	1629	1629	1629	1629	0
328	20241118	133100	132422204	1629	1629	1629	1629	0
329	20241118	133000	132422204	1629	1629	1629	1629	0
330	20241118	132900	132422204	1629	1629	1629	1629	0
331	20241118	132800	132422204	1629	1629	1629	1629	0
332	20241118	132700	132422204	1629	1629	1629	1629	123
333	20241118	132600	132221837	1625	1625	1625	1625	0
334	20241118	132500	132221837	1625	1625	1625	1625	0
335	20241118	132400	132221837	1625	1625	1625	1625	0
336	20241118	132300	132221837	1625	1625	1625	1625	105
337	20241118	132200	132051212	1625	1625	1625	1625	0
338	20241118	132100	132051212	1625	1625	1625	1625	622
339	20241118	132000	131040462	1625	1625	1625	1625	0
340	20241118	131900	131040462	1625	1625	1625	1625	0
341	20241118	131800	131040462	1625	1625	1625	1625	30
342	20241118	131700	130991712	1625	1625	1625	1625	0
343	20241118	131600	130991712	1625	1625	1625	1625	0
344	20241118	131500	130991712	1625	1625	1625	1625	123
345	20241118	131400	130791837	1625	1625	1625	1625	0
346	20241118	131300	130791837	1625	1625	1625	1625	0
347	20241118	131200	130791837	1625	1625	1625	1625	0
348	20241118	131100	130791837	1625	1625	1625	1625	0
349	20241118	131000	130791837	1625	1625	1625	1625	20
350	20241118	130900	130759337	1625	1625	1625	1625	0
351	20241118	130800	130759337	1625	1625	1625	1625	0
352	20241118	130700	130759337	1625	1625	1625	1625	5
353	20241118	130600	130751212	1625	1625	1625	1625	0
354	20241118	130500	130751212	1625	1625	1625	1625	0
355	20241118	130400	130751212	1625	1625	1625	1625	0
356	20241118	130300	130751212	1625	1625	1625	1625	0
357	20241118	130200	130751212	1625	1625	1625	1625	0
358	20241118	130100	130751212	1625	1625	1625	1625	0
359	20241118	130000	130751212	1625	1630	1630	1625	1410
360	20241118	125900	128453162	1630	1630	1630	1630	3
361	20241118	125800	128448272	1631	1631	1631	1631	10
362	20241118	125700	128431962	1632	1632	1632	1632	0
363	20241118	125600	128431962	1632	1632	1632	1632	0
364	20241118	125500	128431962	1632	1630	1632	1630	156
365	20241118	125400	128177680	1632	1632	1632	1632	0
366	20241118	125300	128177680	1632	1632	1632	1632	1
367	20241118	125200	128176048	1632	1632	1632	1632	15
368	20241118	125100	128151568	1634	1634	1634	1634	0
369	20241118	125000	128151568	1634	1634	1634	1634	0
370	20241118	124900	128151568	1634	1634	1634	1634	100
371	20241118	124800	127988168	1634	1634	1634	1634	10
372	20241118	124700	127971828	1634	1634	1634	1634	10
373	20241118	124600	127955488	1623	1623	1623	1623	0
374	20241118	124500	127955488	1623	1625	1625	1623	550
375	20241118	124400	127061838	1636	1636	1636	1636	0
376	20241118	124300	127061838	1636	1636	1636	1636	0
377	20241118	124200	127061838	1636	1636	1636	1636	0
378	20241118	124100	127061838	1636	1636	1636	1636	0
379	20241118	124000	127061838	1636	1636	1636	1636	0
380	20241118	123900	127061838	1636	1636	1636	1636	1
381	20241118	123800	127060202	1639	1639	1639	1639	0
382	20241118	123700	127060202	1639	1639	1639	1639	0
383	20241118	123600	127060202	1639	1639	1639	1639	0
384	20241118	123500	127060202	1639	1639	1639	1639	0
385	20241118	123400	127060202	1639	1639	1639	1639	0
386	20241118	123300	127060202	1639	1639	1639	1639	0
387	20241118	123200	127060202	1639	1639	1639	1639	0
388	20241118	123100	127060202	1639	1639	1639	1639	0
389	20241118	123000	127060202	1639	1639	1639	1639	0
390	20241118	122900	127060202	1639	1639	1639	1639	0
391	20241118	122800	127060202	1639	1639	1639	1639	100
392	20241118	122700	126896302	1639	1639	1639	1639	2000
393	20241118	122600	123618302	1639	1639	1639	1639	0
394	20241118	122500	123618302	1639	1639	1639	1639	0
395	20241118	122400	123618302	1639	1639	1639	1639	0
396	20241118	122300	123618302	1639	1639	1639	1639	0
397	20241118	122200	123618302	1639	1635	1639	1635	301
398	20241118	122100	123126163	1635	1635	1635	1635	0
399	20241118	122000	123126163	1635	1635	1635	1635	2
400	20241118	121900	123122893	1621	1621	1621	1621	0
401	20241118	121800	123122893	1621	1621	1621	1621	31
402	20241118	121700	123072642	1621	1621	1621	1621	0
403	20241118	121600	123072642	1621	1630	1630	1621	1000
404	20241118	121500	121450319	1643	1643	1643	1643	0
405	20241118	121400	121450319	1643	1643	1643	1643	0
406	20241118	121300	121450319	1643	1643	1643	1643	0
407	20241118	121200	121450319	1643	1643	1643	1643	0
408	20241118	121100	121450319	1643	1643	1643	1643	0
409	20241118	121000	121450319	1643	1643	1643	1643	0
410	20241118	120900	121450319	1643	1643	1643	1643	0
411	20241118	120800	121450319	1643	1643	1643	1643	0
412	20241118	120700	121450319	1643	1643	1643	1643	0
413	20241118	120600	121450319	1643	1643	1643	1643	0
414	20241118	120500	121450319	1643	1630	1643	1630	3813
415	20241118	120400	115224220	1631	1631	1631	1631	1000
416	20241118	120300	113593220	1631	1633	1633	1631	500
417	20241118	120200	112777570	1631	1631	1631	1631	0
418	20241118	120100	112777570	1631	1631	1631	1631	0
419	20241118	120000	112777570	1631	1632	1632	1631	100
420	20241118	115900	112614469	1641	1641	1641	1641	0
421	20241118	115800	112614469	1641	1641	1641	1641	0
422	20241118	115700	112614469	1641	1641	1641	1641	0
423	20241118	115600	112614469	1641	1641	1641	1641	0
424	20241118	115500	112614469	1641	1641	1641	1641	0
425	20241118	115400	112614469	1641	1641	1641	1641	0
426	20241118	115300	112614469	1641	1641	1641	1641	0
427	20241118	115200	112614469	1641	1641	1641	1641	0
428	20241118	115100	112614469	1641	1641	1641	1641	0
429	20241118	115000	112614469	1641	1641	1641	1641	0
430	20241118	114900	112614469	1641	1641	1641	1641	0
431	20241118	114800	112614469	1641	1641	1641	1641	5
432	20241118	114700	112606264	1641	1641	1641	1641	0
433	20241118	114600	112606264	1641	1641	1641	1641	321
434	20241118	114500	112079503	1642	1642	1642	1642	0
435	20241118	114400	112079503	1642	1642	1642	1642	0
436	20241118	114300	112079503	1642	1642	1642	1642	0
437	20241118	114200	112079503	1642	1642	1642	1642	0
438	20241118	114100	112079503	1642	1642	1642	1642	1
439	20241118	114000	112077861	1631	1631	1631	1631	0
440	20241118	113900	112077861	1631	1631	1631	1631	98
441	20241118	113800	111918023	1632	1632	1632	1632	0
442	20241118	113700	111918023	1632	1632	1632	1632	0
443	20241118	113600	111918023	1632	1632	1632	1632	0
444	20241118	113500	111918023	1632	1632	1632	1632	0
445	20241118	113400	111918023	1632	1632	1632	1632	0
446	20241118	113300	111918023	1632	1632	1632	1632	0
447	20241118	113200	111918023	1632	1632	1632	1632	0
448	20241118	113100	111918023	1632	1634	1634	1632	989
449	20241118	113000	110303085	1635	1637	1637	1635	1316
450	20241118	112900	108151393	1636	1637	1637	1636	1530
451	20241118	112800	105648280	1637	1637	1637	1637	0
452	20241118	112700	105648280	1637	1637	1637	1637	0
453	20241118	112600	105648280	1637	1638	1638	1637	727
454	20241118	112500	104457526	1643	1640	1643	1638	61
455	20241118	112400	104357601	1643	1643	1643	1643	0
456	20241118	112300	104357601	1643	1643	1643	1643	80
457	20241118	112200	104226161	1643	1643	1643	1643	0
458	20241118	112100	104226161	1643	1643	1643	1643	0
459	20241118	112000	104226161	1643	1643	1643	1643	0
460	20241118	111900	104226161	1643	1643	1643	1643	1
461	20241118	111800	104224518	1640	1640	1640	1640	3
462	20241118	111700	104219598	1643	1643	1643	1643	0
463	20241118	111600	104219598	1643	1643	1643	1643	0
464	20241118	111500	104219598	1643	1643	1643	1643	0
465	20241118	111400	104219598	1643	1643	1643	1643	0
466	20241118	111300	104219598	1643	1643	1643	1643	11
467	20241118	111200	104201525	1644	1644	1644	1644	0
468	20241118	111100	104201525	1644	1644	1644	1644	0
469	20241118	111000	104201525	1644	1644	1644	1644	0
470	20241118	110900	104201525	1644	1644	1644	1644	0
471	20241118	110800	104201525	1644	1644	1644	1644	0
472	20241118	110700	104201525	1644	1644	1644	1644	0
473	20241118	110600	104201525	1644	1644	1644	1644	0
474	20241118	110500	104201525	1644	1644	1644	1644	0
475	20241118	110400	104201525	1644	1644	1644	1644	2
476	20241118	110300	104198237	1638	1638	1638	1638	10
477	20241118	110200	104181857	1640	1644	1644	1640	5007
478	20241118	110100	95970349	1644	1644	1644	1644	0
479	20241118	110000	95970349	1644	1644	1644	1644	50
480	20241118	105900	95888149	1644	1644	1644	1644	0
481	20241118	105800	95888149	1644	1644	1644	1644	0
482	20241118	105700	95888149	1644	1644	1644	1644	0
483	20241118	105600	95888149	1644	1644	1644	1644	0
484	20241118	105500	95888149	1644	1644	1644	1644	0
485	20241118	105400	95888149	1644	1644	1644	1644	0
486	20241118	105300	95888149	1644	1644	1644	1644	30
487	20241118	105200	95838829	1640	1644	1644	1640	358
488	20241118	105100	95251477	1644	1644	1644	1644	5
489	20241118	105000	95243257	1644	1644	1644	1644	0
490	20241118	104900	95243257	1644	1644	1644	1644	0
491	20241118	104800	95243257	1644	1644	1644	1644	21
492	20241118	104700	95208733	1640	1640	1640	1640	500
493	20241118	104600	94388733	1640	1640	1640	1640	533
494	20241118	104500	93514613	1641	1645	1645	1641	507
495	20241118	104400	92682622	1642	1642	1642	1642	500
496	20241118	104300	91861622	1647	1647	1647	1647	0
497	20241118	104200	91861622	1647	1647	1647	1647	8
498	20241118	104100	91848446	1647	1647	1647	1647	0
499	20241118	104000	91848446	1647	1647	1647	1647	40
500	20241118	103900	91782566	1641	1641	1641	1641	0
501	20241118	103800	91782566	1641	1641	1641	1641	598
502	20241118	103700	90801248	1641	1641	1641	1641	1
503	20241118	103600	90799607	1648	1648	1648	1648	0
504	20241118	103500	90799607	1648	1648	1648	1648	0
505	20241118	103400	90799607	1648	1648	1648	1648	0
506	20241118	103300	90799607	1648	1648	1648	1648	40
507	20241118	103200	90733687	1648	1648	1648	1648	1
508	20241118	103100	90732039	1640	1642	1642	1640	1621
509	20241118	103000	88072425	1649	1644	1649	1643	494
510	20241118	102900	87260572	1645	1645	1645	1645	0
511	20241118	102800	87260572	1645	1645	1645	1645	198
512	20241118	102700	86934862	1650	1650	1650	1650	506
513	20241118	102600	86099962	1650	1650	1650	1650	0
514	20241118	102500	86099962	1650	1650	1650	1650	100
515	20241118	102400	85934962	1650	1650	1650	1650	313
516	20241118	102300	85418512	1650	1650	1650	1650	0
517	20241118	102200	85418512	1650	1650	1650	1650	10
518	20241118	102100	85402012	1650	1648	1650	1648	756
519	20241118	102000	84155467	1648	1646	1648	1646	2074
520	20241118	101900	80738655	1646	1647	1648	1646	534
521	20241118	101800	79859188	1646	1647	1647	1643	2037
522	20241118	101700	76508305	1644	1645	1647	1644	2559
523	20241118	101600	72300216	1644	1644	1644	1644	313
524	20241118	101500	71785644	1644	1644	1645	1644	663
525	20241118	101400	70695667	1644	1644	1644	1644	200
526	20241118	101300	70366867	1646	1646	1646	1646	0
527	20241118	101200	70366867	1646	1639	1646	1639	4846
528	20241118	101100	62423866	1639	1635	1639	1635	188
529	20241118	101000	62116482	1639	1639	1639	1639	0
530	20241118	100900	62116482	1639	1638	1639	1638	138
531	20241118	100800	61890436	1639	1638	1639	1638	3591
532	20241118	100700	56008093	1638	1638	1638	1638	500
533	20241118	100600	55189093	1639	1639	1639	1639	0
534	20241118	100500	55189093	1639	1639	1639	1639	0
535	20241118	100400	55189093	1639	1639	1639	1639	2
536	20241118	100300	55185815	1630	1639	1639	1630	4807
537	20241118	100200	47344101	1639	1639	1639	1639	1
538	20241118	100100	47342462	1639	1639	1639	1639	0
539	20241118	100000	47342462	1639	1639	1639	1639	200
540	20241118	095900	47014662	1639	1639	1639	1639	2
541	20241118	095800	47011384	1639	1639	1639	1639	0
542	20241118	095700	47011384	1639	1639	1639	1639	0
543	20241118	095600	47011384	1639	1639	1639	1639	0
544	20241118	095500	47011384	1639	1633	1639	1633	506
545	20241118	095400	46182741	1632	1632	1632	1632	0
546	20241118	095300	46182741	1632	1632	1632	1632	0
547	20241118	095200	46182741	1632	1633	1633	1632	362
548	20241118	095100	45591956	1639	1638	1639	1638	610
549	20241118	095000	44592266	1639	1639	1639	1639	1
550	20241118	094900	44590627	1639	1639	1639	1639	2
551	20241118	094800	44587349	1639	1639	1639	1639	2
552	20241118	094700	44584071	1639	1640	1640	1639	43
553	20241118	094600	44513564	1640	1640	1640	1640	26
554	20241118	094500	44470924	1642	1642	1642	1642	5
555	20241118	094400	44462714	1642	1634	1642	1632	800
556	20241118	094300	43155774	1646	1646	1646	1646	0
557	20241118	094200	43155774	1646	1646	1646	1646	150
558	20241118	094100	42908874	1647	1647	1647	1647	0
559	20241118	094000	42908874	1647	1647	1647	1647	5
560	20241118	093900	42900639	1647	1646	1647	1646	125
561	20241118	093800	42694777	1647	1647	1647	1647	0
562	20241118	093700	42694777	1647	1633	1648	1633	304
563	20241118	093600	42195499	1632	1624	1632	1624	4470
564	20241118	093500	34931033	1624	1624	1624	1624	615
565	20241118	093400	33932273	1624	1624	1624	1624	0
566	20241118	093300	33932273	1624	1624	1624	1624	50
567	20241118	093200	33851073	1624	1624	1624	1624	0
568	20241118	093100	33851073	1624	1620	1624	1620	1385
569	20241118	093000	31607349	1621	1621	1621	1621	400
570	20241118	092900	30958949	1624	1620	1624	1620	591
571	20241118	092800	30000441	1621	1621	1621	1621	0
572	20241118	092700	30000441	1621	1621	1621	1621	0
573	20241118	092600	30000441	1621	1621	1621	1621	0
574	20241118	092500	30000441	1621	1621	1621	1621	0
575	20241118	092400	30000441	1621	1621	1621	1621	5
576	20241118	092300	29992336	1622	1622	1622	1622	0
577	20241118	092200	29992336	1622	1620	1622	1620	61
578	20241118	092100	29893514	1620	1623	1623	1620	93
579	20241118	092000	29742734	1623	1620	1623	1620	105
580	20241118	091900	29572498	1620	1620	1620	1620	2
581	20241118	091800	29569258	1620	1620	1620	1620	3
582	20241118	091700	29564398	1620	1616	1620	1614	4104
583	20241118	091600	22936402	1620	1607	1620	1607	4054
584	20241118	091500	16389967	1615	1615	1615	1615	0
585	20241118	091400	16389967	1615	1615	1615	1615	15
586	20241118	091300	16365742	1615	1607	1615	1607	600
587	20241118	091200	15400742	1607	1607	1607	1607	0
588	20241118	091100	15400742	1607	1607	1607	1607	55
589	20241118	091000	15312357	1607	1606	1607	1606	5040
590	20241118	090900	7213078	1607	1605	1607	1605	338
591	20241118	090800	6670532	1605	1605	1605	1605	311
592	20241118	090700	6171377	1605	1605	1605	1605	2
593	20241118	090600	6168167	1606	1606	1606	1606	300
594	20241118	090500	5686367	1607	1607	1607	1607	0
595	20241118	090400	5686367	1607	1607	1607	1607	104
596	20241118	090300	5519239	1600	1591	1600	1591	324
597	20241118	090200	5001838	1600	1600	1600	1600	302
598	20241118	090100	4518638	1600	1600	1600	1600	100
599	20241118	090000	4358638	1600	1589	1600	1589	2743