KissMeData/352770/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	211100	327265830	498	498	498	498	8826
3	20241118	211000	327265830	498	498	498	498	0
4	20241118	210900	327265830	498	498	498	498	0
5	20241118	210800	327265830	498	498	498	498	0
6	20241118	210700	327265830	498	498	498	498	0
7	20241118	210600	327265830	498	498	498	498	0
8	20241118	210500	327265830	498	498	498	498	0
9	20241118	210400	327265830	498	498	498	498	0
10	20241118	210300	327265830	498	498	498	498	0
11	20241118	210200	327265830	498	498	498	498	0
12	20241118	210100	327265830	498	498	498	498	0
13	20241118	210000	327265830	498	498	498	498	0
14	20241118	205900	327265830	498	498	498	498	0
15	20241118	205800	327265830	498	498	498	498	0
16	20241118	205700	327265830	498	498	498	498	0
17	20241118	205600	327265830	498	498	498	498	0
18	20241118	205500	327265830	498	498	498	498	0
19	20241118	205400	327265830	498	498	498	498	0
20	20241118	205300	327265830	498	498	498	498	0
21	20241118	205200	327265830	498	498	498	498	0
22	20241118	205100	327265830	498	498	498	498	0
23	20241118	205000	327265830	498	498	498	498	0
24	20241118	204900	327265830	498	498	498	498	0
25	20241118	204800	327265830	498	498	498	498	0
26	20241118	204700	327265830	498	498	498	498	0
27	20241118	204600	327265830	498	498	498	498	0
28	20241118	204500	327265830	498	498	498	498	0
29	20241118	204400	327265830	498	498	498	498	0
30	20241118	204300	327265830	498	498	498	498	0
31	20241118	204200	327265830	498	498	498	498	0
32	20241118	204100	327265830	498	498	498	498	8826
33	20241118	204000	327265830	498	498	498	498	0
34	20241118	203900	327265830	498	498	498	498	0
35	20241118	203800	327265830	498	498	498	498	0
36	20241118	203700	327265830	498	498	498	498	0
37	20241118	203600	327265830	498	498	498	498	0
38	20241118	203500	327265830	498	498	498	498	0
39	20241118	203400	327265830	498	498	498	498	0
40	20241118	203300	327265830	498	498	498	498	0
41	20241118	203200	327265830	498	498	498	498	0
42	20241118	203100	327265830	498	498	498	498	0
43	20241118	203000	327265830	498	498	498	498	0
44	20241118	202900	327265830	498	498	498	498	0
45	20241118	202800	327265830	498	498	498	498	0
46	20241118	202700	327265830	498	498	498	498	0
47	20241118	202600	327265830	498	498	498	498	0
48	20241118	202500	327265830	498	498	498	498	0
49	20241118	202400	327265830	498	498	498	498	0
50	20241118	202300	327265830	498	498	498	498	0
51	20241118	202200	327265830	498	498	498	498	0
52	20241118	202100	327265830	498	498	498	498	0
53	20241118	202000	327265830	498	498	498	498	0
54	20241118	201900	327265830	498	498	498	498	0
55	20241118	201800	327265830	498	498	498	498	0
56	20241118	201700	327265830	498	498	498	498	0
57	20241118	201600	327265830	498	498	498	498	0
58	20241118	201500	327265830	498	498	498	498	0
59	20241118	201400	327265830	498	498	498	498	0
60	20241118	201300	327265830	498	498	498	498	0
61	20241118	201200	327265830	498	498	498	498	0
62	20241118	201100	327265830	498	498	498	498	8826
63	20241118	201000	327265830	498	498	498	498	0
64	20241118	200900	327265830	498	498	498	498	0
65	20241118	200800	327265830	498	498	498	498	0
66	20241118	200700	327265830	498	498	498	498	0
67	20241118	200600	327265830	498	498	498	498	0
68	20241118	200500	327265830	498	498	498	498	0
69	20241118	200400	327265830	498	498	498	498	0
70	20241118	200300	327265830	498	498	498	498	0
71	20241118	200200	327265830	498	498	498	498	0
72	20241118	200100	327265830	498	498	498	498	0
73	20241118	200000	327265830	498	498	498	498	0
74	20241118	195900	327265830	498	498	498	498	0
75	20241118	195800	327265830	498	498	498	498	0
76	20241118	195700	327265830	498	498	498	498	0
77	20241118	195600	327265830	498	498	498	498	0
78	20241118	195500	327265830	498	498	498	498	0
79	20241118	195400	327265830	498	498	498	498	0
80	20241118	195300	327265830	498	498	498	498	0
81	20241118	195200	327265830	498	498	498	498	0
82	20241118	195100	327265830	498	498	498	498	0
83	20241118	195000	327265830	498	498	498	498	0
84	20241118	194900	327265830	498	498	498	498	0
85	20241118	194800	327265830	498	498	498	498	0
86	20241118	194700	327265830	498	498	498	498	0
87	20241118	194600	327265830	498	498	498	498	0
88	20241118	194500	327265830	498	498	498	498	0
89	20241118	194400	327265830	498	498	498	498	0
90	20241118	194300	327265830	498	498	498	498	0
91	20241118	194200	327265830	498	498	498	498	0
92	20241118	194100	327265830	498	498	498	498	8826
93	20241118	194000	327265830	498	498	498	498	0
94	20241118	193900	327265830	498	498	498	498	0
95	20241118	193800	327265830	498	498	498	498	0
96	20241118	193700	327265830	498	498	498	498	0
97	20241118	193600	327265830	498	498	498	498	0
98	20241118	193500	327265830	498	498	498	498	0
99	20241118	193400	327265830	498	498	498	498	0
100	20241118	193300	327265830	498	498	498	498	0
101	20241118	193200	327265830	498	498	498	498	0
102	20241118	193100	327265830	498	498	498	498	0
103	20241118	193000	327265830	498	498	498	498	0
104	20241118	192900	327265830	498	498	498	498	0
105	20241118	192800	327265830	498	498	498	498	0
106	20241118	192700	327265830	498	498	498	498	0
107	20241118	192600	327265830	498	498	498	498	0
108	20241118	192500	327265830	498	498	498	498	0
109	20241118	192400	327265830	498	498	498	498	0
110	20241118	192300	327265830	498	498	498	498	0
111	20241118	192200	327265830	498	498	498	498	0
112	20241118	192100	327265830	498	498	498	498	0
113	20241118	192000	327265830	498	498	498	498	0
114	20241118	191900	327265830	498	498	498	498	0
115	20241118	191800	327265830	498	498	498	498	0
116	20241118	191700	327265830	498	498	498	498	0
117	20241118	191600	327265830	498	498	498	498	0
118	20241118	191500	327265830	498	498	498	498	0
119	20241118	191400	327265830	498	498	498	498	0
120	20241118	191300	327265830	498	498	498	498	0
121	20241118	191200	327265830	498	498	498	498	0
122	20241118	191100	327265830	498	498	498	498	8826
123	20241118	191000	327265830	498	498	498	498	0
124	20241118	190900	327265830	498	498	498	498	0
125	20241118	190800	327265830	498	498	498	498	0
126	20241118	190700	327265830	498	498	498	498	0
127	20241118	190600	327265830	498	498	498	498	0
128	20241118	190500	327265830	498	498	498	498	0
129	20241118	190400	327265830	498	498	498	498	0
130	20241118	190300	327265830	498	498	498	498	0
131	20241118	190200	327265830	498	498	498	498	0
132	20241118	190100	327265830	498	498	498	498	0
133	20241118	190000	327265830	498	498	498	498	0
134	20241118	185900	327265830	498	498	498	498	0
135	20241118	185800	327265830	498	498	498	498	0
136	20241118	185700	327265830	498	498	498	498	0
137	20241118	185600	327265830	498	498	498	498	0
138	20241118	185500	327265830	498	498	498	498	0
139	20241118	185400	327265830	498	498	498	498	0
140	20241118	185300	327265830	498	498	498	498	0
141	20241118	185200	327265830	498	498	498	498	0
142	20241118	185100	327265830	498	498	498	498	0
143	20241118	185000	327265830	498	498	498	498	0
144	20241118	184900	327265830	498	498	498	498	0
145	20241118	184800	327265830	498	498	498	498	0
146	20241118	184700	327265830	498	498	498	498	0
147	20241118	184600	327265830	498	498	498	498	0
148	20241118	184500	327265830	498	498	498	498	0
149	20241118	184400	327265830	498	498	498	498	0
150	20241118	184300	327265830	498	498	498	498	0
151	20241118	184200	327265830	498	498	498	498	0
152	20241118	184100	327265830	498	498	498	498	8826
153	20241118	184000	327265830	498	498	498	498	0
154	20241118	183900	327265830	498	498	498	498	0
155	20241118	183800	327265830	498	498	498	498	0
156	20241118	183700	327265830	498	498	498	498	0
157	20241118	183600	327265830	498	498	498	498	0
158	20241118	183500	327265830	498	498	498	498	0
159	20241118	183400	327265830	498	498	498	498	0
160	20241118	183300	327265830	498	498	498	498	0
161	20241118	183200	327265830	498	498	498	498	0
162	20241118	183100	327265830	498	498	498	498	0
163	20241118	183000	327265830	498	498	498	498	0
164	20241118	182900	327265830	498	498	498	498	0
165	20241118	182800	327265830	498	498	498	498	0
166	20241118	182700	327265830	498	498	498	498	0
167	20241118	182600	327265830	498	498	498	498	0
168	20241118	182500	327265830	498	498	498	498	0
169	20241118	182400	327265830	498	498	498	498	0
170	20241118	182300	327265830	498	498	498	498	0
171	20241118	182200	327265830	498	498	498	498	0
172	20241118	182100	327265830	498	498	498	498	0
173	20241118	182000	327265830	498	498	498	498	0
174	20241118	181900	327265830	498	498	498	498	0
175	20241118	181800	327265830	498	498	498	498	0
176	20241118	181700	327265830	498	498	498	498	0
177	20241118	181600	327265830	498	498	498	498	0
178	20241118	181500	327265830	498	498	498	498	0
179	20241118	181400	327265830	498	498	498	498	0
180	20241118	181300	327265830	498	498	498	498	0
181	20241118	181200	327265830	498	498	498	498	0
182	20241118	181100	327265830	498	498	498	498	8826
183	20241118	181000	327265830	498	498	498	498	0
184	20241118	180900	327265830	498	498	498	498	0
185	20241118	180800	327265830	498	498	498	498	0
186	20241118	180700	327265830	498	498	498	498	0
187	20241118	180600	327265830	498	498	498	498	0
188	20241118	180500	327265830	498	498	498	498	0
189	20241118	180400	327265830	498	498	498	498	0
190	20241118	180300	327265830	498	498	498	498	0
191	20241118	180200	327265830	498	498	498	498	0
192	20241118	180100	327265830	498	498	498	498	0
193	20241118	180000	327265830	498	498	498	498	0
194	20241118	175900	327265830	498	498	498	498	0
195	20241118	175800	327265830	498	498	498	498	0
196	20241118	175700	327265830	498	498	498	498	0
197	20241118	175600	327265830	498	498	498	498	0
198	20241118	175500	327265830	498	498	498	498	0
199	20241118	175400	327265830	498	498	498	498	0
200	20241118	175300	327265830	498	498	498	498	0
201	20241118	175200	327265830	498	498	498	498	0
202	20241118	175100	327265830	498	498	498	498	0
203	20241118	175000	327265830	498	498	498	498	0
204	20241118	174900	327265830	498	498	498	498	0
205	20241118	174800	327265830	498	498	498	498	0
206	20241118	174700	327265830	498	498	498	498	0
207	20241118	174600	327265830	498	498	498	498	0
208	20241118	174500	327265830	498	498	498	498	0
209	20241118	174400	327265830	498	498	498	498	0
210	20241118	174300	327265830	498	498	498	498	0
211	20241118	174200	327265830	498	498	498	498	0
212	20241118	174100	327265830	498	498	498	498	8826
213	20241118	174000	327265830	498	498	498	498	0
214	20241118	173900	327265830	498	498	498	498	0
215	20241118	173800	327265830	498	498	498	498	0
216	20241118	173700	327265830	498	498	498	498	0
217	20241118	173600	327265830	498	498	498	498	0
218	20241118	173500	327265830	498	498	498	498	0
219	20241118	173400	327265830	498	498	498	498	0
220	20241118	173300	327265830	498	498	498	498	0
221	20241118	173200	327265830	498	498	498	498	0
222	20241118	173100	327265830	498	498	498	498	0
223	20241118	173000	327265830	498	498	498	498	0
224	20241118	172900	327265830	498	498	498	498	0
225	20241118	172800	327265830	498	498	498	498	0
226	20241118	172700	327265830	498	498	498	498	0
227	20241118	172600	327265830	498	498	498	498	0
228	20241118	172500	327265830	498	498	498	498	0
229	20241118	172400	327265830	498	498	498	498	0
230	20241118	172300	327265830	498	498	498	498	0
231	20241118	172200	327265830	498	498	498	498	0
232	20241118	172100	327265830	498	498	498	498	0
233	20241118	172000	327265830	498	498	498	498	0
234	20241118	171900	327265830	498	498	498	498	0
235	20241118	171800	327265830	498	498	498	498	0
236	20241118	171700	327265830	498	498	498	498	0
237	20241118	171600	327265830	498	498	498	498	0
238	20241118	171500	327265830	498	498	498	498	0
239	20241118	171400	327265830	498	498	498	498	0
240	20241118	171300	327265830	498	498	498	498	0
241	20241118	171200	327265830	498	498	498	498	0
242	20241118	171100	327265830	498	498	498	498	8826
243	20241118	171000	327265830	498	498	498	498	0
244	20241118	170900	327265830	498	498	498	498	0
245	20241118	170800	327265830	498	498	498	498	0
246	20241118	170700	327265830	498	498	498	498	0
247	20241118	170600	327265830	498	498	498	498	0
248	20241118	170500	327265830	498	498	498	498	0
249	20241118	170400	327265830	498	498	498	498	0
250	20241118	170300	327265830	498	498	498	498	0
251	20241118	170200	327265830	498	498	498	498	0
252	20241118	170100	327265830	498	498	498	498	0
253	20241118	170000	327265830	498	498	498	498	0
254	20241118	165900	327265830	498	498	498	498	0
255	20241118	165800	327265830	498	498	498	498	0
256	20241118	165700	327265830	498	498	498	498	0
257	20241118	165600	327265830	498	498	498	498	0
258	20241118	165500	327265830	498	498	498	498	0
259	20241118	165400	327265830	498	498	498	498	0
260	20241118	165300	327265830	498	498	498	498	0
261	20241118	165200	327265830	498	498	498	498	0
262	20241118	165100	327265830	498	498	498	498	0
263	20241118	165000	327265830	498	498	498	498	0
264	20241118	164900	327265830	498	498	498	498	0
265	20241118	164800	327265830	498	498	498	498	0
266	20241118	164700	327265830	498	498	498	498	0
267	20241118	164600	327265830	498	498	498	498	0
268	20241118	164500	327265830	498	498	498	498	0
269	20241118	164400	327265830	498	498	498	498	0
270	20241118	164300	327265830	498	498	498	498	0
271	20241118	164200	327265830	498	498	498	498	0
272	20241118	164100	327265830	498	498	498	498	8826
273	20241118	164000	327265830	498	498	498	498	0
274	20241118	163900	327265830	498	498	498	498	0
275	20241118	163800	327265830	498	498	498	498	0
276	20241118	163700	327265830	498	498	498	498	0
277	20241118	163600	327265830	498	498	498	498	0
278	20241118	163500	327265830	498	498	498	498	0
279	20241118	163400	327265830	498	498	498	498	0
280	20241118	163300	327265830	498	498	498	498	0
281	20241118	163200	327265830	498	498	498	498	0
282	20241118	163100	327265830	498	498	498	498	0
283	20241118	163000	327265830	498	498	498	498	0
284	20241118	162900	327265830	498	498	498	498	0
285	20241118	162800	327265830	498	498	498	498	0
286	20241118	162700	327265830	498	498	498	498	0
287	20241118	162600	327265830	498	498	498	498	0
288	20241118	162500	327265830	498	498	498	498	0
289	20241118	162400	327265830	498	498	498	498	0
290	20241118	162300	327265830	498	498	498	498	0
291	20241118	162200	327265830	498	498	498	498	0
292	20241118	162100	327265830	498	498	498	498	0
293	20241118	162000	327265830	498	498	498	498	0
294	20241118	161900	327265830	498	498	498	498	0
295	20241118	161800	327265830	498	498	498	498	0
296	20241118	161700	327265830	498	498	498	498	0
297	20241118	161600	327265830	498	498	498	498	0
298	20241118	161500	327265830	498	498	498	498	0
299	20241118	161400	327265830	498	498	498	498	0
300	20241118	161300	327265830	498	498	498	498	0
301	20241118	161200	327265830	498	498	498	498	0
302	20241118	161100	327265830	498	498	498	498	8826
303	20241118	161000	327265830	498	498	498	498	0
304	20241118	160900	327265830	498	498	498	498	0
305	20241118	160800	327265830	498	498	498	498	0
306	20241118	160700	327265830	498	498	498	498	0
307	20241118	160600	327265830	498	498	498	498	0
308	20241118	160500	327265830	498	498	498	498	0
309	20241118	160400	327265830	498	498	498	498	0
310	20241118	160300	327265830	498	498	498	498	0
311	20241118	160200	327265830	498	498	498	498	0
312	20241118	160100	327265830	498	498	498	498	0
313	20241118	160000	327265830	498	498	498	498	0
314	20241118	155900	327265830	498	498	498	498	0
315	20241118	155800	327265830	498	498	498	498	0
316	20241118	155700	327265830	498	498	498	498	0
317	20241118	155600	327265830	498	498	498	498	0
318	20241118	155500	327265830	498	498	498	498	0
319	20241118	155400	327265830	498	498	498	498	0
320	20241118	155300	327265830	498	498	498	498	0
321	20241118	155200	327265830	498	498	498	498	0
322	20241118	155100	327265830	498	498	498	498	0
323	20241118	155000	327265830	498	498	498	498	0
324	20241118	154900	327265830	498	498	498	498	0
325	20241118	154800	327265830	498	498	498	498	0
326	20241118	154700	327265830	498	498	498	498	0
327	20241118	154600	327265830	498	498	498	498	0
328	20241118	154500	327265830	498	498	498	498	0
329	20241118	154400	327265830	498	498	498	498	0
330	20241118	154300	327265830	498	498	498	498	0
331	20241118	154200	327265830	498	498	498	498	0
332	20241118	154100	327265830	498	498	498	498	8826
333	20241118	154000	327265830	498	498	498	498	0
334	20241118	153900	327265830	498	498	498	498	0
335	20241118	153800	327265830	498	498	498	498	0
336	20241118	153700	327265830	498	498	498	498	0
337	20241118	153600	327265830	498	498	498	498	0
338	20241118	153500	327265830	498	498	498	498	0
339	20241118	153400	327265830	498	498	498	498	0
340	20241118	153300	327265830	498	498	498	498	0
341	20241118	153200	327265830	498	498	498	498	0
342	20241118	153100	327265830	498	498	498	498	0
343	20241118	153000	327265830	498	498	498	498	8826
344	20241118	152900	322870482	503	503	503	503	0
345	20241118	152800	322870482	503	503	503	503	0
346	20241118	152700	322870482	503	503	503	503	0
347	20241118	152600	322870482	503	503	503	503	0
348	20241118	152500	322870482	503	503	503	503	0
349	20241118	152400	322870482	503	503	503	503	0
350	20241118	152300	322870482	503	503	503	503	0
351	20241118	152200	322870482	503	503	503	503	0
352	20241118	152100	322870482	503	503	503	503	0
353	20241118	152000	322870482	503	503	503	503	0
354	20241118	151900	322870482	503	503	503	503	2012
355	20241118	151800	321858446	503	503	503	503	102
356	20241118	151700	321807140	503	503	503	503	112
357	20241118	151600	321750804	503	503	503	503	200
358	20241118	151500	321650204	503	503	503	503	5
359	20241118	151400	321647689	503	502	503	502	144
360	20241118	151300	321575259	502	502	502	502	1218
361	20241118	151200	320963823	502	502	502	502	0
362	20241118	151100	320963823	502	502	502	502	450
363	20241118	151000	320737923	502	502	502	502	222
364	20241118	150900	320626479	503	503	503	503	217
365	20241118	150800	320517328	503	503	503	503	0
366	20241118	150700	320517328	503	503	503	503	1033
367	20241118	150600	319997729	503	503	503	503	0
368	20241118	150500	319997729	503	503	503	503	1
369	20241118	150400	319997226	503	503	503	502	3440
370	20241118	150300	318266907	503	502	503	502	1638
371	20241118	150200	317444353	502	502	502	502	257
372	20241118	150100	317315339	502	502	502	502	0
373	20241118	150000	317315339	502	502	502	502	251
374	20241118	145900	317189337	502	502	502	502	10
375	20241118	145800	317184317	503	503	503	503	0
376	20241118	145700	317184317	503	503	503	503	102
377	20241118	145600	317133011	503	502	503	502	4703
378	20241118	145500	314772003	502	500	502	500	602
379	20241118	145400	314469802	499	499	499	499	0
380	20241118	145300	314469802	499	495	499	495	202010
381	20241118	145200	214277987	495	494	495	492	3176
382	20241118	145100	212707279	492	492	492	492	0
383	20241118	145000	212707279	492	492	492	492	0
384	20241118	144900	212707279	492	492	492	492	400
385	20241118	144800	212510479	492	492	492	492	5000
386	20241118	144700	210050479	492	494	494	492	1415
387	20241118	144600	209352570	494	494	494	494	0
388	20241118	144500	209352570	494	496	496	494	1808
389	20241118	144400	208456324	496	496	496	496	2033
390	20241118	144300	207447956	496	496	496	496	5700
391	20241118	144200	204620756	496	496	496	496	407
392	20241118	144100	204418884	496	496	496	496	376
393	20241118	144000	204232388	496	496	496	496	10000
394	20241118	143900	199272388	496	494	496	494	3145
395	20241118	143800	197712602	494	495	495	494	274
396	20241118	143700	197576977	491	491	491	491	0
397	20241118	143600	197576977	491	491	491	491	0
398	20241118	143500	197576977	491	492	492	491	2200
399	20241118	143400	196496674	496	495	496	495	1100
400	20241118	143300	195952074	496	490	496	490	2533
401	20241118	143200	194697104	493	494	494	490	8132
402	20241118	143100	190698220	497	498	498	494	8442
403	20241118	143000	186512381	498	499	499	498	5474
404	20241118	142900	183781112	500	502	502	500	2210
405	20241118	142800	182676092	500	504	504	499	47714
406	20241118	142700	158657279	504	504	504	504	203
407	20241118	142600	158554967	508	504	508	503	2026
408	20241118	142500	157535656	505	506	506	504	7581
409	20241118	142400	153705777	508	508	508	508	935
410	20241118	142300	153230797	505	506	506	505	2500
411	20241118	142200	151965926	505	508	508	505	3000
412	20241118	142100	150445173	508	510	510	508	1000
413	20241118	142000	149935502	511	511	511	511	0
414	20241118	141900	149935502	511	511	511	511	0
415	20241118	141800	149935502	511	511	511	510	873
416	20241118	141700	149490235	510	515	515	510	7540
417	20241118	141600	145636610	513	516	516	512	706
418	20241118	141500	145274594	515	515	515	515	100
419	20241118	141400	145223094	516	516	516	516	0
420	20241118	141300	145223094	516	516	516	516	100
421	20241118	141200	145171494	516	516	516	516	0
422	20241118	141100	145171494	516	516	516	516	0
423	20241118	141000	145171494	516	516	516	516	10
424	20241118	140900	145166334	515	515	515	515	0
425	20241118	140800	145166334	515	520	520	510	16539
426	20241118	140700	136627391	521	521	521	521	0
427	20241118	140600	136627391	521	521	521	521	40
428	20241118	140500	136606551	521	521	521	521	0
429	20241118	140400	136606551	521	521	521	521	1
430	20241118	140300	136606030	520	520	520	520	0
431	20241118	140200	136606030	520	520	520	520	0
432	20241118	140100	136606030	520	520	520	520	5347
433	20241118	140000	133825590	520	522	522	520	6517
434	20241118	135900	130428095	523	523	523	523	0
435	20241118	135800	130428095	523	523	523	523	0
436	20241118	135700	130428095	523	523	523	523	0
437	20241118	135600	130428095	523	523	523	523	10
438	20241118	135500	130422865	523	524	524	523	9
439	20241118	135400	130418153	523	523	523	523	0
440	20241118	135300	130418153	523	523	523	523	0
441	20241118	135200	130418153	523	523	523	523	0
442	20241118	135100	130418153	523	523	523	523	0
443	20241118	135000	130418153	523	523	523	523	0
444	20241118	134900	130418153	523	523	523	523	66
445	20241118	134800	130383635	522	522	522	522	0
446	20241118	134700	130383635	522	522	522	522	1
447	20241118	134600	130383113	523	523	523	523	0
448	20241118	134500	130383113	523	522	523	522	952
449	20241118	134400	129885408	522	522	522	522	0
450	20241118	134300	129885408	522	522	522	522	0
451	20241118	134200	129885408	522	522	522	522	0
452	20241118	134100	129885408	522	522	522	522	1
453	20241118	134000	129884886	523	523	523	523	0
454	20241118	133900	129884886	523	523	523	523	0
455	20241118	133800	129884886	523	523	523	523	0
456	20241118	133700	129884886	523	523	523	523	0
457	20241118	133600	129884886	523	523	523	523	0
458	20241118	133500	129884886	523	523	523	523	1
459	20241118	133400	129884363	523	523	523	523	1152
460	20241118	133300	129281867	523	523	523	523	480
461	20241118	133200	129030827	523	524	524	523	190
462	20241118	133100	128931456	524	524	524	524	0
463	20241118	133000	128931456	524	524	524	524	200
464	20241118	132900	128826656	524	524	524	524	0
465	20241118	132800	128826656	524	524	524	524	160
466	20241118	132700	128742816	524	524	524	524	0
467	20241118	132600	128742816	524	524	524	524	0
468	20241118	132500	128742816	524	524	524	524	0
469	20241118	132400	128742816	524	524	524	524	10
470	20241118	132300	128737576	524	524	524	524	300
471	20241118	132200	128580376	524	524	524	524	2
472	20241118	132100	128579328	524	524	524	524	0
473	20241118	132000	128579328	524	524	524	524	0
474	20241118	131900	128579328	524	524	524	524	1
475	20241118	131800	128578804	524	524	524	524	0
476	20241118	131700	128578804	524	524	524	524	61
477	20241118	131600	128546840	524	524	524	524	0
478	20241118	131500	128546840	524	524	524	524	0
479	20241118	131400	128546840	524	524	524	524	0
480	20241118	131300	128546840	524	524	524	524	1
481	20241118	131200	128546316	524	524	524	524	0
482	20241118	131100	128546316	524	524	524	524	0
483	20241118	131000	128546316	524	524	524	524	0
484	20241118	130900	128546316	524	524	524	524	12
485	20241118	130800	128540028	524	524	524	524	0
486	20241118	130700	128540028	524	524	524	524	89
487	20241118	130600	128493392	524	525	525	524	1545
488	20241118	130500	127683811	524	524	524	524	0
489	20241118	130400	127683811	524	524	524	524	0
490	20241118	130300	127683811	524	524	524	524	0
491	20241118	130200	127683811	524	524	524	524	0
492	20241118	130100	127683811	524	524	524	524	0
493	20241118	130000	127683811	524	524	524	524	0
494	20241118	125900	127683811	524	525	525	524	1567
495	20241118	125800	126862673	525	525	525	525	0
496	20241118	125700	126862673	525	525	525	525	60
497	20241118	125600	126831173	525	525	525	525	0
498	20241118	125500	126831173	525	525	525	525	17
499	20241118	125400	126822248	525	525	525	525	0
500	20241118	125300	126822248	525	530	530	525	328
501	20241118	125200	126648973	526	526	526	526	25
502	20241118	125100	126635823	526	526	526	526	0
503	20241118	125000	126635823	526	526	526	526	0
504	20241118	124900	126635823	526	530	530	526	18
505	20241118	124800	126626351	530	530	530	530	0
506	20241118	124700	126626351	530	530	530	530	0
507	20241118	124600	126626351	530	530	530	530	0
508	20241118	124500	126626351	530	530	530	530	0
509	20241118	124400	126626351	530	530	530	530	204
510	20241118	124300	126518231	530	530	530	530	19
511	20241118	124200	126508161	527	527	527	527	0
512	20241118	124100	126508161	527	527	527	527	0
513	20241118	124000	126508161	527	527	527	527	0
514	20241118	123900	126508161	527	527	527	527	0
515	20241118	123800	126508161	527	530	530	527	238
516	20241118	123700	126382111	527	527	527	527	1
517	20241118	123600	126381584	524	524	524	524	0
518	20241118	123500	126381584	524	525	525	524	246
519	20241118	123400	126252508	524	528	528	524	11216
520	20241118	123300	120342015	528	528	528	528	0
521	20241118	123200	120342015	528	528	528	528	0
522	20241118	123100	120342015	528	529	529	528	395
523	20241118	123000	120133333	529	529	529	529	0
524	20241118	122900	120133333	529	529	529	529	0
525	20241118	122800	120133333	529	529	529	529	148
526	20241118	122700	120055041	534	534	534	534	0
527	20241118	122600	120055041	534	534	534	534	0
528	20241118	122500	120055041	534	534	534	534	0
529	20241118	122400	120055041	534	534	534	534	0
530	20241118	122300	120055041	534	534	534	534	0
531	20241118	122200	120055041	534	534	534	534	0
532	20241118	122100	120055041	534	534	534	534	0
533	20241118	122000	120055041	534	530	534	529	3943
534	20241118	121900	117954192	534	534	534	534	0
535	20241118	121800	117954192	534	534	534	534	0
536	20241118	121700	117954192	534	534	534	534	0
537	20241118	121600	117954192	534	534	534	534	0
538	20241118	121500	117954192	534	534	534	534	20
539	20241118	121400	117943512	534	534	534	534	0
540	20241118	121300	117943512	534	535	535	529	7724
541	20241118	121200	113836866	535	535	535	535	112
542	20241118	121100	113776946	535	535	535	535	1
543	20241118	121000	113776411	535	535	535	535	0
544	20241118	120900	113776411	535	535	535	535	0
545	20241118	120800	113776411	535	534	535	534	50
546	20241118	120700	113749691	535	535	535	535	1
547	20241118	120600	113749156	534	534	534	534	0
548	20241118	120500	113749156	534	534	534	534	303
549	20241118	120400	113587354	535	535	535	535	0
550	20241118	120300	113587354	535	535	535	535	0
551	20241118	120200	113587354	535	535	535	535	2
552	20241118	120100	113586284	535	535	535	535	116
553	20241118	120000	113524224	535	535	535	535	1
554	20241118	115900	113523689	534	534	534	534	78
555	20241118	115800	113482037	535	535	535	535	102
556	20241118	115700	113427467	536	536	536	536	0
557	20241118	115600	113427467	536	536	536	536	150
558	20241118	115500	113347067	536	536	536	536	13
559	20241118	115400	113340099	536	536	536	536	0
560	20241118	115300	113340099	536	536	536	536	1000
561	20241118	115200	112804099	537	537	537	537	0
562	20241118	115100	112804099	537	537	537	537	0
563	20241118	115000	112804099	537	537	537	537	0
564	20241118	114900	112804099	537	537	537	537	0
565	20241118	114800	112804099	537	539	539	537	9
566	20241118	114700	112799250	538	538	538	538	0
567	20241118	114600	112799250	538	538	538	538	0
568	20241118	114500	112799250	538	538	538	538	0
569	20241118	114400	112799250	538	538	538	538	0
570	20241118	114300	112799250	538	538	538	538	0
571	20241118	114200	112799250	538	538	538	538	0
572	20241118	114100	112799250	538	538	538	538	1
573	20241118	114000	112798712	540	540	540	540	0
574	20241118	113900	112798712	540	540	540	540	0
575	20241118	113800	112798712	540	540	540	540	0
576	20241118	113700	112798712	540	540	540	540	2
577	20241118	113600	112797632	540	537	540	537	2304
578	20241118	113500	111555961	537	537	537	537	46
579	20241118	113400	111531259	537	537	537	537	22
580	20241118	113300	111519445	534	534	534	534	0
581	20241118	113200	111519445	534	534	534	534	0
582	20241118	113100	111519445	534	534	534	534	0
583	20241118	113000	111519445	534	534	534	534	0
584	20241118	112900	111519445	534	536	536	534	4116
585	20241118	112800	109321173	538	538	538	538	0
586	20241118	112700	109321173	538	538	538	538	0
587	20241118	112600	109321173	538	538	538	538	0
588	20241118	112500	109321173	538	538	538	538	0
589	20241118	112400	109321173	538	538	538	538	0
590	20241118	112300	109321173	538	541	541	538	18977
591	20241118	112200	99083781	541	541	541	541	1
592	20241118	112100	99083240	541	541	541	541	0
593	20241118	112000	99083240	541	540	541	540	3524
594	20241118	111900	97180279	540	540	540	540	0
595	20241118	111800	97180279	540	540	540	540	0
596	20241118	111700	97180279	540	540	540	540	0
597	20241118	111600	97180279	540	540	540	540	0
598	20241118	111500	97180279	540	540	540	540	1
599	20241118	111400	97179739	541	542	542	541	26
600	20241118	111300	97165648	541	541	541	541	2
601	20241118	111200	97164566	541	541	541	541	0
602	20241118	111100	97164566	541	541	541	541	0
603	20241118	111000	97164566	541	541	541	541	0
604	20241118	110900	97164566	541	541	541	541	6
605	20241118	110800	97161320	541	540	541	538	7143
606	20241118	110700	93314484	540	540	540	540	5
607	20241118	110600	93311784	540	540	540	540	0
608	20241118	110500	93311784	540	540	540	540	2010
609	20241118	110400	92226384	539	539	539	539	0
610	20241118	110300	92226384	539	539	539	539	4
611	20241118	110200	92224228	539	539	539	539	0
612	20241118	110100	92224228	539	539	539	539	309
613	20241118	110000	92057677	538	538	538	538	0
614	20241118	105900	92057677	538	538	538	538	0
615	20241118	105800	92057677	538	538	538	538	0
616	20241118	105700	92057677	538	538	538	538	0
617	20241118	105600	92057677	538	538	538	538	0
618	20241118	105500	92057677	538	538	538	538	0
619	20241118	105400	92057677	538	538	538	538	0
620	20241118	105300	92057677	538	538	538	538	100
621	20241118	105200	92003877	537	537	537	537	20
622	20241118	105100	91993137	535	535	535	535	0
623	20241118	105000	91993137	535	535	535	535	0
624	20241118	104900	91993137	535	535	535	535	0
625	20241118	104800	91993137	535	535	535	535	0
626	20241118	104700	91993137	535	535	535	535	400
627	20241118	104600	91779137	538	538	538	538	0
628	20241118	104500	91779137	538	538	538	538	4100
629	20241118	104400	89573337	534	534	534	534	207
630	20241118	104300	89462799	534	534	534	534	1005
631	20241118	104200	88926129	539	538	539	535	43
632	20241118	104100	88902997	537	536	537	536	339
633	20241118	104000	88721267	533	533	533	533	0
634	20241118	103900	88721267	533	533	533	533	0
635	20241118	103800	88721267	533	533	533	533	0
636	20241118	103700	88721267	533	533	533	533	500
637	20241118	103600	88454767	533	533	533	533	0
638	20241118	103500	88454767	533	533	533	533	0
639	20241118	103400	88454767	533	534	534	533	498
640	20241118	103300	88189330	535	535	535	535	1
641	20241118	103200	88188795	536	536	536	536	1
642	20241118	103100	88188259	537	537	537	537	0
643	20241118	103000	88188259	537	537	537	537	0
644	20241118	102900	88188259	537	537	537	537	0
645	20241118	102800	88188259	537	537	537	537	0
646	20241118	102700	88188259	537	537	537	537	0
647	20241118	102600	88188259	537	542	542	528	11437
648	20241118	102500	82095019	549	549	549	549	62
649	20241118	102400	82060981	549	539	549	539	1373
650	20241118	102300	81313118	539	539	539	539	4000
651	20241118	102200	79157118	538	539	539	538	22
652	20241118	102100	79145281	535	535	535	535	67
653	20241118	102000	79109436	535	533	535	533	7614
654	20241118	101900	75046156	533	532	533	532	3468
655	20241118	101800	73200784	532	532	532	532	5
656	20241118	101700	73198124	531	531	531	531	499
657	20241118	101600	72933155	531	531	531	531	10
658	20241118	101500	72927845	531	531	531	531	0
659	20241118	101400	72927845	531	531	531	531	0
660	20241118	101300	72927845	531	531	531	531	0
661	20241118	101200	72927845	531	527	531	526	4800
662	20241118	101100	70398237	527	530	530	527	2068
663	20241118	101000	69304412	530	530	530	530	188
664	20241118	100900	69204772	531	531	531	531	0
665	20241118	100800	69204772	531	531	531	531	0
666	20241118	100700	69204772	531	531	531	531	0
667	20241118	100600	69204772	531	531	531	531	22
668	20241118	100500	69193090	530	527	530	527	662
669	20241118	100400	68842381	527	527	527	527	520
670	20241118	100300	68568341	527	527	527	527	74
671	20241118	100200	68529343	527	527	527	527	2
672	20241118	100100	68528289	527	527	527	527	0
673	20241118	100000	68528289	527	527	527	527	0
674	20241118	095900	68528289	527	527	527	527	2
675	20241118	095800	68527235	527	527	527	527	2
676	20241118	095700	68526181	527	527	527	527	1000
677	20241118	095600	67999181	527	527	527	527	300
678	20241118	095500	67841081	527	527	527	527	376
679	20241118	095400	67642929	527	528	528	527	136
680	20241118	095300	67571256	529	529	529	529	0
681	20241118	095200	67571256	529	529	529	529	0
682	20241118	095100	67571256	529	529	529	529	0
683	20241118	095000	67571256	529	529	529	529	0
684	20241118	094900	67571256	529	529	529	529	1
685	20241118	094800	67570727	529	529	529	529	20
686	20241118	094700	67560147	529	529	529	529	14
687	20241118	094600	67552741	529	529	529	529	32
688	20241118	094500	67535813	529	528	529	528	700
689	20241118	094400	67166208	527	527	527	527	0
690	20241118	094300	67166208	527	527	527	527	1
691	20241118	094200	67165681	528	528	528	528	44
692	20241118	094100	67142449	529	529	529	529	0
693	20241118	094000	67142449	529	529	529	529	1
694	20241118	093900	67141920	524	524	524	524	60
695	20241118	093800	67110480	524	529	529	524	850
696	20241118	093700	66662546	527	529	529	527	212
697	20241118	093600	66550802	527	527	527	527	0
698	20241118	093500	66550802	527	532	532	521	14481
699	20241118	093400	58964118	532	529	532	529	14062
700	20241118	093300	51505004	529	529	529	529	1
701	20241118	093200	51504475	525	525	525	524	180
702	20241118	093100	51410008	528	527	528	527	8013
703	20241118	093000	47184144	523	523	523	523	100
704	20241118	092900	47131844	526	524	526	524	7039
705	20241118	092800	43435330	522	522	522	522	20069
706	20241118	092700	32959312	522	522	522	522	1862
707	20241118	092600	31987348	522	522	522	522	0
708	20241118	092500	31987348	522	522	522	522	0
709	20241118	092400	31987348	522	522	522	522	0
710	20241118	092300	31987348	522	522	522	522	501
711	20241118	092200	31725826	522	521	522	520	1220
712	20241118	092100	31090269	519	519	519	519	1
713	20241118	092000	31089750	521	520	521	520	136
714	20241118	091900	31018907	520	520	520	520	7
715	20241118	091800	31015267	521	519	521	519	3201
716	20241118	091700	29350521	520	521	521	520	7
717	20241118	091600	29346879	524	524	524	524	0
718	20241118	091500	29346879	524	524	524	524	3
719	20241118	091400	29345307	525	525	525	525	0
720	20241118	091300	29345307	525	525	525	525	0
721	20241118	091200	29345307	525	518	526	518	3305
722	20241118	091100	27612930	512	512	512	512	329
723	20241118	091000	27444482	518	515	518	513	5525
724	20241118	090900	24587999	514	511	514	510	5811
725	20241118	090800	21618452	510	510	510	510	956
726	20241118	090700	21130892	510	511	514	510	2636
727	20241118	090600	19785451	514	511	514	511	8
728	20241118	090500	19781342	510	510	510	510	690
729	20241118	090400	19429442	510	511	511	509	1256
730	20241118	090300	18789632	517	518	518	508	1748
731	20241118	090200	17885925	517	525	525	517	20967
732	20241118	090100	6979214	525	525	534	525	5479
733	20241118	090000	4099897	525	534	534	525	7719