KissMeData/200230/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	203000	102655792	557	557	557	557	1222
3	20241118	202900	102655792	557	557	557	557	0
4	20241118	202800	102655792	557	557	557	557	0
5	20241118	202700	102655792	557	557	557	557	0
6	20241118	202600	102655792	557	557	557	557	0
7	20241118	202500	102655792	557	557	557	557	0
8	20241118	202400	102655792	557	557	557	557	0
9	20241118	202300	102655792	557	557	557	557	0
10	20241118	202200	102655792	557	557	557	557	0
11	20241118	202100	102655792	557	557	557	557	0
12	20241118	202000	102655792	557	557	557	557	0
13	20241118	201900	102655792	557	557	557	557	0
14	20241118	201800	102655792	557	557	557	557	0
15	20241118	201700	102655792	557	557	557	557	0
16	20241118	201600	102655792	557	557	557	557	0
17	20241118	201500	102655792	557	557	557	557	0
18	20241118	201400	102655792	557	557	557	557	0
19	20241118	201300	102655792	557	557	557	557	0
20	20241118	201200	102655792	557	557	557	557	0
21	20241118	201100	102655792	557	557	557	557	0
22	20241118	201000	102655792	557	557	557	557	0
23	20241118	200900	102655792	557	557	557	557	0
24	20241118	200800	102655792	557	557	557	557	0
25	20241118	200700	102655792	557	557	557	557	0
26	20241118	200600	102655792	557	557	557	557	0
27	20241118	200500	102655792	557	557	557	557	0
28	20241118	200400	102655792	557	557	557	557	0
29	20241118	200300	102655792	557	557	557	557	0
30	20241118	200200	102655792	557	557	557	557	0
31	20241118	200100	102655792	557	557	557	557	0
32	20241118	200000	102655792	557	557	557	557	1222
33	20241118	195900	102655792	557	557	557	557	0
34	20241118	195800	102655792	557	557	557	557	0
35	20241118	195700	102655792	557	557	557	557	0
36	20241118	195600	102655792	557	557	557	557	0
37	20241118	195500	102655792	557	557	557	557	0
38	20241118	195400	102655792	557	557	557	557	0
39	20241118	195300	102655792	557	557	557	557	0
40	20241118	195200	102655792	557	557	557	557	0
41	20241118	195100	102655792	557	557	557	557	0
42	20241118	195000	102655792	557	557	557	557	0
43	20241118	194900	102655792	557	557	557	557	0
44	20241118	194800	102655792	557	557	557	557	0
45	20241118	194700	102655792	557	557	557	557	0
46	20241118	194600	102655792	557	557	557	557	0
47	20241118	194500	102655792	557	557	557	557	0
48	20241118	194400	102655792	557	557	557	557	0
49	20241118	194300	102655792	557	557	557	557	0
50	20241118	194200	102655792	557	557	557	557	0
51	20241118	194100	102655792	557	557	557	557	0
52	20241118	194000	102655792	557	557	557	557	0
53	20241118	193900	102655792	557	557	557	557	0
54	20241118	193800	102655792	557	557	557	557	0
55	20241118	193700	102655792	557	557	557	557	0
56	20241118	193600	102655792	557	557	557	557	0
57	20241118	193500	102655792	557	557	557	557	0
58	20241118	193400	102655792	557	557	557	557	0
59	20241118	193300	102655792	557	557	557	557	0
60	20241118	193200	102655792	557	557	557	557	0
61	20241118	193100	102655792	557	557	557	557	0
62	20241118	193000	102655792	557	557	557	557	1222
63	20241118	192900	102655792	557	557	557	557	0
64	20241118	192800	102655792	557	557	557	557	0
65	20241118	192700	102655792	557	557	557	557	0
66	20241118	192600	102655792	557	557	557	557	0
67	20241118	192500	102655792	557	557	557	557	0
68	20241118	192400	102655792	557	557	557	557	0
69	20241118	192300	102655792	557	557	557	557	0
70	20241118	192200	102655792	557	557	557	557	0
71	20241118	192100	102655792	557	557	557	557	0
72	20241118	192000	102655792	557	557	557	557	0
73	20241118	191900	102655792	557	557	557	557	0
74	20241118	191800	102655792	557	557	557	557	0
75	20241118	191700	102655792	557	557	557	557	0
76	20241118	191600	102655792	557	557	557	557	0
77	20241118	191500	102655792	557	557	557	557	0
78	20241118	191400	102655792	557	557	557	557	0
79	20241118	191300	102655792	557	557	557	557	0
80	20241118	191200	102655792	557	557	557	557	0
81	20241118	191100	102655792	557	557	557	557	0
82	20241118	191000	102655792	557	557	557	557	0
83	20241118	190900	102655792	557	557	557	557	0
84	20241118	190800	102655792	557	557	557	557	0
85	20241118	190700	102655792	557	557	557	557	0
86	20241118	190600	102655792	557	557	557	557	0
87	20241118	190500	102655792	557	557	557	557	0
88	20241118	190400	102655792	557	557	557	557	0
89	20241118	190300	102655792	557	557	557	557	0
90	20241118	190200	102655792	557	557	557	557	0
91	20241118	190100	102655792	557	557	557	557	0
92	20241118	190000	102655792	557	557	557	557	1222
93	20241118	185900	102655792	557	557	557	557	0
94	20241118	185800	102655792	557	557	557	557	0
95	20241118	185700	102655792	557	557	557	557	0
96	20241118	185600	102655792	557	557	557	557	0
97	20241118	185500	102655792	557	557	557	557	0
98	20241118	185400	102655792	557	557	557	557	0
99	20241118	185300	102655792	557	557	557	557	0
100	20241118	185200	102655792	557	557	557	557	0
101	20241118	185100	102655792	557	557	557	557	0
102	20241118	185000	102655792	557	557	557	557	0
103	20241118	184900	102655792	557	557	557	557	0
104	20241118	184800	102655792	557	557	557	557	0
105	20241118	184700	102655792	557	557	557	557	0
106	20241118	184600	102655792	557	557	557	557	0
107	20241118	184500	102655792	557	557	557	557	0
108	20241118	184400	102655792	557	557	557	557	0
109	20241118	184300	102655792	557	557	557	557	0
110	20241118	184200	102655792	557	557	557	557	0
111	20241118	184100	102655792	557	557	557	557	0
112	20241118	184000	102655792	557	557	557	557	0
113	20241118	183900	102655792	557	557	557	557	0
114	20241118	183800	102655792	557	557	557	557	0
115	20241118	183700	102655792	557	557	557	557	0
116	20241118	183600	102655792	557	557	557	557	0
117	20241118	183500	102655792	557	557	557	557	0
118	20241118	183400	102655792	557	557	557	557	0
119	20241118	183300	102655792	557	557	557	557	0
120	20241118	183200	102655792	557	557	557	557	0
121	20241118	183100	102655792	557	557	557	557	0
122	20241118	183000	102655792	557	557	557	557	1222
123	20241118	182900	102655792	557	557	557	557	0
124	20241118	182800	102655792	557	557	557	557	0
125	20241118	182700	102655792	557	557	557	557	0
126	20241118	182600	102655792	557	557	557	557	0
127	20241118	182500	102655792	557	557	557	557	0
128	20241118	182400	102655792	557	557	557	557	0
129	20241118	182300	102655792	557	557	557	557	0
130	20241118	182200	102655792	557	557	557	557	0
131	20241118	182100	102655792	557	557	557	557	0
132	20241118	182000	102655792	557	557	557	557	0
133	20241118	181900	102655792	557	557	557	557	0
134	20241118	181800	102655792	557	557	557	557	0
135	20241118	181700	102655792	557	557	557	557	0
136	20241118	181600	102655792	557	557	557	557	0
137	20241118	181500	102655792	557	557	557	557	0
138	20241118	181400	102655792	557	557	557	557	0
139	20241118	181300	102655792	557	557	557	557	0
140	20241118	181200	102655792	557	557	557	557	0
141	20241118	181100	102655792	557	557	557	557	0
142	20241118	181000	102655792	557	557	557	557	0
143	20241118	180900	102655792	557	557	557	557	0
144	20241118	180800	102655792	557	557	557	557	0
145	20241118	180700	102655792	557	557	557	557	0
146	20241118	180600	102655792	557	557	557	557	0
147	20241118	180500	102655792	557	557	557	557	0
148	20241118	180400	102655792	557	557	557	557	0
149	20241118	180300	102655792	557	557	557	557	0
150	20241118	180200	102655792	557	557	557	557	0
151	20241118	180100	102655792	557	557	557	557	0
152	20241118	180000	102655792	557	557	557	557	1222
153	20241118	175900	102655792	557	557	557	557	0
154	20241118	175800	102655792	557	557	557	557	0
155	20241118	175700	102655792	557	557	557	557	0
156	20241118	175600	102655792	557	557	557	557	0
157	20241118	175500	102655792	557	557	557	557	0
158	20241118	175400	102655792	557	557	557	557	0
159	20241118	175300	102655792	557	557	557	557	0
160	20241118	175200	102655792	557	557	557	557	0
161	20241118	175100	102655792	557	557	557	557	0
162	20241118	175000	102655792	557	557	557	557	0
163	20241118	174900	102655792	557	557	557	557	0
164	20241118	174800	102655792	557	557	557	557	0
165	20241118	174700	102655792	557	557	557	557	0
166	20241118	174600	102655792	557	557	557	557	0
167	20241118	174500	102655792	557	557	557	557	0
168	20241118	174400	102655792	557	557	557	557	0
169	20241118	174300	102655792	557	557	557	557	0
170	20241118	174200	102655792	557	557	557	557	0
171	20241118	174100	102655792	557	557	557	557	0
172	20241118	174000	102655792	557	557	557	557	0
173	20241118	173900	102655792	557	557	557	557	0
174	20241118	173800	102655792	557	557	557	557	0
175	20241118	173700	102655792	557	557	557	557	0
176	20241118	173600	102655792	557	557	557	557	0
177	20241118	173500	102655792	557	557	557	557	0
178	20241118	173400	102655792	557	557	557	557	0
179	20241118	173300	102655792	557	557	557	557	0
180	20241118	173200	102655792	557	557	557	557	0
181	20241118	173100	102655792	557	557	557	557	0
182	20241118	173000	102655792	557	557	557	557	1222
183	20241118	172900	102655792	557	557	557	557	0
184	20241118	172800	102655792	557	557	557	557	0
185	20241118	172700	102655792	557	557	557	557	0
186	20241118	172600	102655792	557	557	557	557	0
187	20241118	172500	102655792	557	557	557	557	0
188	20241118	172400	102655792	557	557	557	557	0
189	20241118	172300	102655792	557	557	557	557	0
190	20241118	172200	102655792	557	557	557	557	0
191	20241118	172100	102655792	557	557	557	557	0
192	20241118	172000	102655792	557	557	557	557	0
193	20241118	171900	102655792	557	557	557	557	0
194	20241118	171800	102655792	557	557	557	557	0
195	20241118	171700	102655792	557	557	557	557	0
196	20241118	171600	102655792	557	557	557	557	0
197	20241118	171500	102655792	557	557	557	557	0
198	20241118	171400	102655792	557	557	557	557	0
199	20241118	171300	102655792	557	557	557	557	0
200	20241118	171200	102655792	557	557	557	557	0
201	20241118	171100	102655792	557	557	557	557	0
202	20241118	171000	102655792	557	557	557	557	0
203	20241118	170900	102655792	557	557	557	557	0
204	20241118	170800	102655792	557	557	557	557	0
205	20241118	170700	102655792	557	557	557	557	0
206	20241118	170600	102655792	557	557	557	557	0
207	20241118	170500	102655792	557	557	557	557	0
208	20241118	170400	102655792	557	557	557	557	0
209	20241118	170300	102655792	557	557	557	557	0
210	20241118	170200	102655792	557	557	557	557	0
211	20241118	170100	102655792	557	557	557	557	0
212	20241118	170000	102655792	557	557	557	557	1222
213	20241118	165900	102655792	557	557	557	557	0
214	20241118	165800	102655792	557	557	557	557	0
215	20241118	165700	102655792	557	557	557	557	0
216	20241118	165600	102655792	557	557	557	557	0
217	20241118	165500	102655792	557	557	557	557	0
218	20241118	165400	102655792	557	557	557	557	0
219	20241118	165300	102655792	557	557	557	557	0
220	20241118	165200	102655792	557	557	557	557	0
221	20241118	165100	102655792	557	557	557	557	0
222	20241118	165000	102655792	557	557	557	557	0
223	20241118	164900	102655792	557	557	557	557	0
224	20241118	164800	102655792	557	557	557	557	0
225	20241118	164700	102655792	557	557	557	557	0
226	20241118	164600	102655792	557	557	557	557	0
227	20241118	164500	102655792	557	557	557	557	0
228	20241118	164400	102655792	557	557	557	557	0
229	20241118	164300	102655792	557	557	557	557	0
230	20241118	164200	102655792	557	557	557	557	0
231	20241118	164100	102655792	557	557	557	557	0
232	20241118	164000	102655792	557	557	557	557	0
233	20241118	163900	102655792	557	557	557	557	0
234	20241118	163800	102655792	557	557	557	557	0
235	20241118	163700	102655792	557	557	557	557	0
236	20241118	163600	102655792	557	557	557	557	0
237	20241118	163500	102655792	557	557	557	557	0
238	20241118	163400	102655792	557	557	557	557	0
239	20241118	163300	102655792	557	557	557	557	0
240	20241118	163200	102655792	557	557	557	557	0
241	20241118	163100	102655792	557	557	557	557	0
242	20241118	163000	102655792	557	557	557	557	1222
243	20241118	162900	102655792	557	557	557	557	0
244	20241118	162800	102655792	557	557	557	557	0
245	20241118	162700	102655792	557	557	557	557	0
246	20241118	162600	102655792	557	557	557	557	0
247	20241118	162500	102655792	557	557	557	557	0
248	20241118	162400	102655792	557	557	557	557	0
249	20241118	162300	102655792	557	557	557	557	0
250	20241118	162200	102655792	557	557	557	557	0
251	20241118	162100	102655792	557	557	557	557	0
252	20241118	162000	102655792	557	557	557	557	0
253	20241118	161900	102655792	557	557	557	557	0
254	20241118	161800	102655792	557	557	557	557	0
255	20241118	161700	102655792	557	557	557	557	0
256	20241118	161600	102655792	557	557	557	557	0
257	20241118	161500	102655792	557	557	557	557	0
258	20241118	161400	102655792	557	557	557	557	0
259	20241118	161300	102655792	557	557	557	557	0
260	20241118	161200	102655792	557	557	557	557	0
261	20241118	161100	102655792	557	557	557	557	0
262	20241118	161000	102655792	557	557	557	557	0
263	20241118	160900	102655792	557	557	557	557	0
264	20241118	160800	102655792	557	557	557	557	0
265	20241118	160700	102655792	557	557	557	557	0
266	20241118	160600	102655792	557	557	557	557	0
267	20241118	160500	102655792	557	557	557	557	0
268	20241118	160400	102655792	557	557	557	557	0
269	20241118	160300	102655792	557	557	557	557	0
270	20241118	160200	102655792	557	557	557	557	0
271	20241118	160100	102655792	557	557	557	557	0
272	20241118	160000	102655792	557	557	557	557	1222
273	20241118	155900	102655792	557	557	557	557	0
274	20241118	155800	102655792	557	557	557	557	0
275	20241118	155700	102655792	557	557	557	557	0
276	20241118	155600	102655792	557	557	557	557	0
277	20241118	155500	102655792	557	557	557	557	0
278	20241118	155400	102655792	557	557	557	557	0
279	20241118	155300	102655792	557	557	557	557	0
280	20241118	155200	102655792	557	557	557	557	0
281	20241118	155100	102655792	557	557	557	557	0
282	20241118	155000	102655792	557	557	557	557	0
283	20241118	154900	102655792	557	557	557	557	0
284	20241118	154800	102655792	557	557	557	557	0
285	20241118	154700	102655792	557	557	557	557	0
286	20241118	154600	102655792	557	557	557	557	0
287	20241118	154500	102655792	557	557	557	557	0
288	20241118	154400	102655792	557	557	557	557	0
289	20241118	154300	102655792	557	557	557	557	0
290	20241118	154200	102655792	557	557	557	557	0
291	20241118	154100	102655792	557	557	557	557	0
292	20241118	154000	102655792	557	557	557	557	0
293	20241118	153900	102655792	557	557	557	557	0
294	20241118	153800	102655792	557	557	557	557	0
295	20241118	153700	102655792	557	557	557	557	0
296	20241118	153600	102655792	557	557	557	557	0
297	20241118	153500	102655792	557	557	557	557	0
298	20241118	153400	102655792	557	557	557	557	0
299	20241118	153300	102655792	557	557	557	557	0
300	20241118	153200	102655792	557	557	557	557	0
301	20241118	153100	102655792	557	557	557	557	0
302	20241118	153000	102655792	557	557	557	557	2444
303	20241118	152900	101975138	561	561	561	561	0
304	20241118	152800	101975138	561	561	561	561	0
305	20241118	152700	101975138	561	561	561	561	0
306	20241118	152600	101975138	561	561	561	561	0
307	20241118	152500	101975138	561	561	561	561	0
308	20241118	152400	101975138	561	561	561	561	0
309	20241118	152300	101975138	561	561	561	561	0
310	20241118	152200	101975138	561	561	561	561	0
311	20241118	152100	101975138	561	561	561	561	0
312	20241118	152000	101975138	561	561	561	561	0
313	20241118	151900	101975138	561	561	561	561	0
314	20241118	151800	101975138	561	561	561	561	1
315	20241118	151700	101974577	559	559	559	559	161
316	20241118	151600	101884578	559	557	559	556	573
317	20241118	151500	101565428	561	561	561	561	0
318	20241118	151400	101565428	561	560	561	560	1499
319	20241118	151300	100725782	560	560	560	560	0
320	20241118	151200	100725782	560	560	560	560	0
321	20241118	151100	100725782	560	557	560	557	2
322	20241118	151000	100724665	560	560	560	560	0
323	20241118	150900	100724665	560	560	560	560	0
324	20241118	150800	100724665	560	560	560	560	0
325	20241118	150700	100724665	560	560	560	560	0
326	20241118	150600	100724665	560	560	560	560	0
327	20241118	150500	100724665	560	560	560	560	0
328	20241118	150400	100724665	560	560	560	560	0
329	20241118	150300	100724665	560	560	560	560	0
330	20241118	150200	100724665	560	560	560	560	0
331	20241118	150100	100724665	560	560	560	560	0
332	20241118	150000	100724665	560	560	560	560	0
333	20241118	145900	100724665	560	560	560	560	0
334	20241118	145800	100724665	560	559	560	559	100
335	20241118	145700	100668754	559	559	559	559	0
336	20241118	145600	100668754	559	559	559	559	2
337	20241118	145500	100667636	555	556	556	555	750
338	20241118	145400	100251285	559	559	559	559	0
339	20241118	145300	100251285	559	559	559	559	1
340	20241118	145200	100250726	555	555	555	555	100
341	20241118	145100	100195226	555	555	555	555	0
342	20241118	145000	100195226	555	555	555	555	0
343	20241118	144900	100195226	555	555	555	555	0
344	20241118	144800	100195226	555	555	555	555	0
345	20241118	144700	100195226	555	555	555	555	500
346	20241118	144600	99917726	555	556	556	555	1506
347	20241118	144500	99081748	556	558	558	556	500
348	20241118	144400	98803519	558	558	558	558	25
349	20241118	144300	98789569	559	560	560	559	302
350	20241118	144200	98620452	561	561	561	561	0
351	20241118	144100	98620452	561	561	561	561	0
352	20241118	144000	98620452	561	561	561	561	0
353	20241118	143900	98620452	561	561	561	561	2
354	20241118	143800	98619330	560	560	560	560	810
355	20241118	143700	98165730	561	561	561	561	0
356	20241118	143600	98165730	561	561	561	561	0
357	20241118	143500	98165730	561	561	561	561	939
358	20241118	143400	97638951	561	561	561	561	0
359	20241118	143300	97638951	561	561	561	561	20
360	20241118	143200	97627731	561	561	561	561	0
361	20241118	143100	97627731	561	561	561	560	113
362	20241118	143000	97564433	562	562	562	562	0
363	20241118	142900	97564433	562	562	562	562	0
364	20241118	142800	97564433	562	562	562	561	89
365	20241118	142700	97514459	562	562	562	562	88
366	20241118	142600	97465003	561	561	561	561	1
367	20241118	142500	97464442	562	557	562	557	171
368	20241118	142400	97369190	561	561	561	561	1000
369	20241118	142300	96808190	561	561	561	561	0
370	20241118	142200	96808190	561	561	561	561	0
371	20241118	142100	96808190	561	559	561	559	3000
372	20241118	142000	95126168	559	559	559	559	0
373	20241118	141900	95126168	559	558	559	558	30
374	20241118	141800	95109418	559	555	559	555	1785
375	20241118	141700	94118703	555	555	555	555	0
376	20241118	141600	94118703	555	555	555	555	190
377	20241118	141500	94013253	555	556	556	555	390
378	20241118	141400	93796590	555	558	558	555	3508
379	20241118	141300	91848295	558	558	558	558	103
380	20241118	141200	91790821	559	559	559	559	112
381	20241118	141100	91728213	560	560	560	560	60
382	20241118	141000	91694613	560	560	560	560	0
383	20241118	140900	91694613	560	560	560	560	0
384	20241118	140800	91694613	560	560	560	560	20
385	20241118	140700	91683413	560	560	560	560	0
386	20241118	140600	91683413	560	560	560	560	0
387	20241118	140500	91683413	560	560	560	560	0
388	20241118	140400	91683413	560	560	560	560	18
389	20241118	140300	91673333	560	560	560	560	8
390	20241118	140200	91668853	560	560	560	559	1014
391	20241118	140100	91101023	561	561	561	561	2
392	20241118	140000	91099901	561	561	561	561	5
393	20241118	135900	91097096	561	561	561	561	7
394	20241118	135800	91093169	561	561	561	561	0
395	20241118	135700	91093169	561	560	561	560	20
396	20241118	135600	91081959	559	560	560	559	230
397	20241118	135500	90953290	560	560	560	560	1
398	20241118	135400	90952730	560	560	560	560	1
399	20241118	135300	90952170	560	560	560	560	500
400	20241118	135200	90672170	561	561	561	561	0
401	20241118	135100	90672170	561	561	561	561	0
402	20241118	135000	90672170	561	561	561	561	200
403	20241118	134900	90559970	561	557	561	557	81
404	20241118	134800	90514845	557	557	557	557	0
405	20241118	134700	90514845	557	560	560	557	11
406	20241118	134600	90508706	561	561	561	561	3
407	20241118	134500	90507023	561	557	561	557	12880
408	20241118	134400	83300332	558	558	558	558	0
409	20241118	134300	83300332	558	558	558	558	0
410	20241118	134200	83300332	558	558	558	558	0
411	20241118	134100	83300332	558	558	558	558	0
412	20241118	134000	83300332	558	558	558	558	0
413	20241118	133900	83300332	558	558	558	558	2
414	20241118	133800	83299216	558	555	558	555	3411
415	20241118	133700	81403903	555	555	555	555	0
416	20241118	133600	81403903	555	555	555	555	10
417	20241118	133500	81398353	555	555	555	555	1
418	20241118	133400	81397798	555	555	555	555	0
419	20241118	133300	81397798	555	555	555	555	0
420	20241118	133200	81397798	555	555	555	555	0
421	20241118	133100	81397798	555	555	555	555	72
422	20241118	133000	81357838	555	555	555	555	0
423	20241118	132900	81357838	555	555	555	555	0
424	20241118	132800	81357838	555	555	555	555	0
425	20241118	132700	81357838	555	555	555	555	0
426	20241118	132600	81357838	555	555	555	555	0
427	20241118	132500	81357838	555	555	555	555	600
428	20241118	132400	81024838	555	555	555	555	0
429	20241118	132300	81024838	555	555	555	555	5
430	20241118	132200	81022063	555	555	555	555	10
431	20241118	132100	81016513	555	555	555	555	0
432	20241118	132000	81016513	555	555	555	555	0
433	20241118	131900	81016513	555	555	555	555	0
434	20241118	131800	81016513	555	557	557	555	210
435	20241118	131700	80899863	558	558	558	558	0
436	20241118	131600	80899863	558	558	558	558	36
437	20241118	131500	80879775	558	558	558	558	0
438	20241118	131400	80879775	558	558	558	558	11
439	20241118	131300	80873637	558	558	558	558	751
440	20241118	131200	80454579	558	558	558	558	0
441	20241118	131100	80454579	558	558	558	558	0
442	20241118	131000	80454579	558	558	558	558	0
443	20241118	130900	80454579	558	558	558	558	203
444	20241118	130800	80341305	559	559	559	559	0
445	20241118	130700	80341305	559	559	559	559	0
446	20241118	130600	80341305	559	559	559	559	0
447	20241118	130500	80341305	559	559	559	559	0
448	20241118	130400	80341305	559	559	559	559	0
449	20241118	130300	80341305	559	559	559	559	0
450	20241118	130200	80341305	559	559	559	559	0
451	20241118	130100	80341305	559	559	559	559	3917
452	20241118	130000	78151702	559	559	559	559	0
453	20241118	125900	78151702	559	559	559	559	2732
454	20241118	125800	76624514	559	559	559	559	500
455	20241118	125700	76345014	560	560	560	560	0
456	20241118	125600	76345014	560	560	560	560	0
457	20241118	125500	76345014	560	560	560	560	0
458	20241118	125400	76345014	560	560	560	560	0
459	20241118	125300	76345014	560	560	560	560	0
460	20241118	125200	76345014	560	560	560	560	0
461	20241118	125100	76345014	560	560	560	560	2379
462	20241118	125000	75012774	560	558	560	558	307
463	20241118	124900	74841454	558	558	559	558	4513
464	20241118	124800	72318997	559	559	559	559	0
465	20241118	124700	72318997	559	559	559	559	1
466	20241118	124600	72318438	559	557	559	557	1880
467	20241118	124500	71269305	557	557	557	557	0
468	20241118	124400	71269305	557	556	557	556	3410
469	20241118	124300	69370035	557	557	557	557	0
470	20241118	124200	69370035	557	554	557	554	12602
471	20241118	124100	62374461	553	553	553	553	88
472	20241118	124000	62325797	551	551	551	551	0
473	20241118	123900	62325797	551	551	551	551	0
474	20241118	123800	62325797	551	551	551	551	0
475	20241118	123700	62325797	551	551	551	551	0
476	20241118	123600	62325797	551	551	551	551	20
477	20241118	123500	62314777	551	554	554	551	38
478	20241118	123400	62293755	554	554	554	554	0
479	20241118	123300	62293755	554	554	554	554	5
480	20241118	123200	62290985	550	554	554	550	845
481	20241118	123100	61826222	554	551	554	551	313
482	20241118	123000	61653673	551	551	551	551	0
483	20241118	122900	61653673	551	551	551	551	1
484	20241118	122800	61653122	553	553	553	553	0
485	20241118	122700	61653122	553	553	553	553	0
486	20241118	122600	61653122	553	553	553	553	311
487	20241118	122500	61481139	553	553	553	553	0
488	20241118	122400	61481139	553	553	553	553	0
489	20241118	122300	61481139	553	553	553	553	1
490	20241118	122200	61480586	550	550	550	550	0
491	20241118	122100	61480586	550	550	550	550	300
492	20241118	122000	61315586	551	551	551	551	241
493	20241118	121900	61182795	551	551	551	551	0
494	20241118	121800	61182795	551	551	551	551	0
495	20241118	121700	61182795	551	551	551	551	0
496	20241118	121600	61182795	551	551	551	551	0
497	20241118	121500	61182795	551	551	551	551	0
498	20241118	121400	61182795	551	551	551	551	10
499	20241118	121300	61177285	554	554	554	554	0
500	20241118	121200	61177285	554	554	554	554	2
501	20241118	121100	61176177	554	554	554	554	0
502	20241118	121000	61176177	554	554	554	554	0
503	20241118	120900	61176177	554	554	554	554	0
504	20241118	120800	61176177	554	554	554	554	10
505	20241118	120700	61170637	554	554	554	554	50
506	20241118	120600	61142937	554	554	554	554	0
507	20241118	120500	61142937	554	551	554	550	460
508	20241118	120400	60889911	550	553	553	550	2100
509	20241118	120300	59730062	554	554	554	554	0
510	20241118	120200	59730062	554	554	554	554	0
511	20241118	120100	59730062	554	553	554	553	1740
512	20241118	120000	58766493	553	553	553	553	2000
513	20241118	115900	57660493	553	551	553	551	945
514	20241118	115800	57139796	550	551	551	550	136
515	20241118	115700	57064978	552	552	552	552	35
516	20241118	115600	57045658	552	552	552	552	0
517	20241118	115500	57045658	552	552	552	552	2
518	20241118	115400	57044554	552	552	552	552	1
519	20241118	115300	57044002	549	549	549	549	0
520	20241118	115200	57044002	549	549	549	549	0
521	20241118	115100	57044002	549	550	550	549	444
522	20241118	115000	56800202	553	553	553	553	0
523	20241118	114900	56800202	553	553	553	553	0
524	20241118	114800	56800202	553	553	553	553	1
525	20241118	114700	56799649	550	550	550	550	1
526	20241118	114600	56799099	549	549	549	549	0
527	20241118	114500	56799099	549	550	550	549	1000
528	20241118	114400	56249986	553	553	553	553	0
529	20241118	114300	56249986	553	553	553	553	0
530	20241118	114200	56249986	553	553	553	553	0
531	20241118	114100	56249986	553	553	553	553	0
532	20241118	114000	56249986	553	553	553	553	0
533	20241118	113900	56249986	553	553	553	553	0
534	20241118	113800	56249986	553	553	553	553	0
535	20241118	113700	56249986	553	553	553	553	40
536	20241118	113600	56227866	552	552	552	552	0
537	20241118	113500	56227866	552	552	552	552	0
538	20241118	113400	56227866	552	552	552	552	0
539	20241118	113300	56227866	552	552	552	552	0
540	20241118	113200	56227866	552	552	552	552	10
541	20241118	113100	56222346	553	553	553	553	0
542	20241118	113000	56222346	553	553	553	553	0
543	20241118	112900	56222346	553	553	553	553	15
544	20241118	112800	56214051	554	554	554	554	0
545	20241118	112700	56214051	554	553	554	553	801
546	20241118	112600	55771097	552	552	552	552	0
547	20241118	112500	55771097	552	552	552	552	0
548	20241118	112400	55771097	552	550	552	550	4172
549	20241118	112300	53476149	549	550	550	549	354
550	20241118	112200	53281754	552	552	552	552	2
551	20241118	112100	53280650	552	550	552	550	7239
552	20241118	112000	49298800	552	552	552	552	1782
553	20241118	111900	48315136	551	551	551	551	1339
554	20241118	111800	47577347	551	551	551	551	258
555	20241118	111700	47435189	547	547	547	547	1500
556	20241118	111600	46614689	551	551	551	551	30
557	20241118	111500	46598159	551	551	551	551	0
558	20241118	111400	46598159	551	549	551	547	10252
559	20241118	111300	40989021	550	550	550	550	1148
560	20241118	111200	40357621	550	550	550	550	1
561	20241118	111100	40357071	551	551	551	551	1
562	20241118	111000	40356520	553	553	553	553	0
563	20241118	110900	40356520	553	553	553	553	0
564	20241118	110800	40356520	553	553	553	553	0
565	20241118	110700	40356520	553	553	553	553	1
566	20241118	110600	40355967	553	550	553	550	326
567	20241118	110500	40176255	550	550	550	550	10
568	20241118	110400	40170755	550	550	550	550	0
569	20241118	110300	40170755	550	549	550	548	1333
570	20241118	110200	39439821	550	550	550	550	6
571	20241118	110100	39436521	550	551	551	549	695
572	20241118	110000	39054666	550	553	553	550	55
573	20241118	105900	39024359	549	549	549	549	0
574	20241118	105800	39024359	549	549	549	549	0
575	20241118	105700	39024359	549	549	549	549	15
576	20241118	105600	39016124	549	549	549	549	153
577	20241118	105500	38932127	553	553	553	553	15
578	20241118	105400	38923832	553	553	553	553	0
579	20241118	105300	38923832	553	553	553	553	0
580	20241118	105200	38923832	553	553	553	553	0
581	20241118	105100	38923832	553	553	553	553	0
582	20241118	105000	38923832	553	553	553	553	0
583	20241118	104900	38923832	553	553	553	553	600
584	20241118	104800	38592032	553	553	553	553	0
585	20241118	104700	38592032	553	553	553	553	1
586	20241118	104600	38591479	553	553	553	553	0
587	20241118	104500	38591479	553	553	553	553	0
588	20241118	104400	38591479	553	553	553	553	100
589	20241118	104300	38536179	553	553	553	553	101
590	20241118	104200	38480326	553	553	553	553	0
591	20241118	104100	38480326	553	553	553	553	0
592	20241118	104000	38480326	553	553	553	553	0
593	20241118	103900	38480326	553	553	553	553	0
594	20241118	103800	38480326	553	553	553	553	333
595	20241118	103700	38296177	549	551	551	549	313
596	20241118	103600	38124330	553	553	553	553	0
597	20241118	103500	38124330	553	553	553	553	0
598	20241118	103400	38124330	553	553	553	553	0
599	20241118	103300	38124330	553	553	553	553	0
600	20241118	103200	38124330	553	553	553	553	1
601	20241118	103100	38123777	554	554	554	554	0
602	20241118	103000	38123777	554	554	554	554	100
603	20241118	102900	38068377	554	554	554	554	0
604	20241118	102800	38068377	554	554	554	554	1
605	20241118	102700	38067823	552	552	552	552	0
606	20241118	102600	38067823	552	555	555	552	5
607	20241118	102500	38065060	555	555	555	555	0
608	20241118	102400	38065060	555	555	555	555	0
609	20241118	102300	38065060	555	555	555	555	1
610	20241118	102200	38064505	553	553	553	553	0
611	20241118	102100	38064505	553	553	553	553	0
612	20241118	102000	38064505	553	556	556	553	272
613	20241118	101900	37913823	556	555	556	555	1000
614	20241118	101800	37357826	557	556	557	556	1179
615	20241118	101700	36702260	554	554	555	554	12462
616	20241118	101600	29787797	554	554	554	554	210
617	20241118	101500	29671457	554	550	554	550	9806
618	20241118	101400	24260095	549	549	549	549	116
619	20241118	101300	24196411	549	549	549	549	184
620	20241118	101200	24095395	547	547	547	547	0
621	20241118	101100	24095395	547	547	547	547	0
622	20241118	101000	24095395	547	547	547	547	0
623	20241118	100900	24095395	547	547	547	547	0
624	20241118	100800	24095395	547	547	547	547	200
625	20241118	100700	23985995	547	547	547	547	0
626	20241118	100600	23985995	547	547	547	547	1138
627	20241118	100500	23363509	548	548	548	548	482
628	20241118	100400	23099373	548	548	548	548	130
629	20241118	100300	23028133	548	548	548	547	1259
630	20241118	100200	22339350	550	550	550	550	0
631	20241118	100100	22339350	550	550	550	550	0
632	20241118	100000	22339350	550	550	550	550	20
633	20241118	095900	22328350	550	550	550	550	0
634	20241118	095800	22328350	550	550	550	550	298
635	20241118	095700	22164450	550	550	550	550	66
636	20241118	095600	22128150	550	550	550	550	0
637	20241118	095500	22128150	550	550	550	550	1
638	20241118	095400	22127600	547	547	547	547	0
639	20241118	095300	22127600	547	548	548	547	2000
640	20241118	095200	21033015	551	550	551	548	182
641	20241118	095100	20933006	550	550	550	550	0
642	20241118	095000	20933006	550	550	550	550	0
643	20241118	094900	20933006	550	550	550	550	405
644	20241118	094800	20710256	550	550	550	550	127
645	20241118	094700	20640406	550	550	550	549	46
646	20241118	094600	20615124	549	550	550	549	1122
647	20241118	094500	19999121	550	550	550	550	0
648	20241118	094400	19999121	550	550	550	550	1
649	20241118	094300	19998571	550	550	550	550	1
650	20241118	094200	19998021	552	552	552	552	0
651	20241118	094100	19998021	552	552	552	552	0
652	20241118	094000	19998021	552	551	552	551	3
653	20241118	093900	19996366	546	546	546	546	80
654	20241118	093800	19952686	546	546	546	546	0
655	20241118	093700	19952686	546	546	546	546	0
656	20241118	093600	19952686	546	546	546	546	0
657	20241118	093500	19952686	546	548	548	546	741
658	20241118	093400	19548012	552	552	552	552	20
659	20241118	093300	19536972	546	546	546	546	0
660	20241118	093200	19536972	546	546	546	546	0
661	20241118	093100	19536972	546	546	546	546	0
662	20241118	093000	19536972	546	552	555	546	2342
663	20241118	092900	18250917	555	550	555	550	6012
664	20241118	092800	14930012	550	550	550	550	1
665	20241118	092700	14929462	550	550	550	550	0
666	20241118	092600	14929462	550	550	550	550	0
667	20241118	092500	14929462	550	548	550	548	4
668	20241118	092400	14927265	547	546	547	546	438
669	20241118	092300	14687759	545	547	547	545	767
670	20241118	092200	14268250	547	547	547	547	10
671	20241118	092100	14262780	543	543	543	543	335
672	20241118	092000	14080875	543	543	543	543	18
673	20241118	091900	14071101	543	539	543	539	450
674	20241118	091800	13828471	539	540	540	539	770
675	20241118	091700	13413421	547	547	547	547	0
676	20241118	091600	13413421	547	546	547	546	2016
677	20241118	091500	12312683	546	543	547	543	554
678	20241118	091400	12010351	543	541	543	541	217
679	20241118	091300	11892951	541	541	541	541	11
680	20241118	091200	11887000	541	541	541	541	0
681	20241118	091100	11887000	541	536	541	536	2528
682	20241118	091000	10526931	536	537	537	534	2314
683	20241118	090900	9287782	538	539	539	536	577
684	20241118	090800	8977594	541	540	541	540	154
685	20241118	090700	8894401	541	539	541	539	327
686	20241118	090600	8717827	538	539	539	538	1235
687	20241118	090500	8052720	542	542	542	542	0
688	20241118	090400	8052720	542	543	544	523	3546
689	20241118	090300	6142846	543	541	543	541	237
690	20241118	090200	6014379	541	541	541	541	243
691	20241118	090100	5882916	541	541	541	541	1
692	20241118	090000	5882375	542	545	545	542	10795