KissMeData/038540/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	192000	102942933	1576	1576	1576	1576	2003
3	20241118	191900	102942933	1576	1576	1576	1576	0
4	20241118	191800	102942933	1576	1576	1576	1576	0
5	20241118	191700	102942933	1576	1576	1576	1576	0
6	20241118	191600	102942933	1576	1576	1576	1576	0
7	20241118	191500	102942933	1576	1576	1576	1576	0
8	20241118	191400	102942933	1576	1576	1576	1576	0
9	20241118	191300	102942933	1576	1576	1576	1576	0
10	20241118	191200	102942933	1576	1576	1576	1576	0
11	20241118	191100	102942933	1576	1576	1576	1576	0
12	20241118	191000	102942933	1576	1576	1576	1576	0
13	20241118	190900	102942933	1576	1576	1576	1576	0
14	20241118	190800	102942933	1576	1576	1576	1576	0
15	20241118	190700	102942933	1576	1576	1576	1576	0
16	20241118	190600	102942933	1576	1576	1576	1576	0
17	20241118	190500	102942933	1576	1576	1576	1576	0
18	20241118	190400	102942933	1576	1576	1576	1576	0
19	20241118	190300	102942933	1576	1576	1576	1576	0
20	20241118	190200	102942933	1576	1576	1576	1576	0
21	20241118	190100	102942933	1576	1576	1576	1576	0
22	20241118	190000	102942933	1576	1576	1576	1576	0
23	20241118	185900	102942933	1576	1576	1576	1576	0
24	20241118	185800	102942933	1576	1576	1576	1576	0
25	20241118	185700	102942933	1576	1576	1576	1576	0
26	20241118	185600	102942933	1576	1576	1576	1576	0
27	20241118	185500	102942933	1576	1576	1576	1576	0
28	20241118	185400	102942933	1576	1576	1576	1576	0
29	20241118	185300	102942933	1576	1576	1576	1576	0
30	20241118	185200	102942933	1576	1576	1576	1576	0
31	20241118	185100	102942933	1576	1576	1576	1576	0
32	20241118	185000	102942933	1576	1576	1576	1576	2003
33	20241118	184900	102942933	1576	1576	1576	1576	0
34	20241118	184800	102942933	1576	1576	1576	1576	0
35	20241118	184700	102942933	1576	1576	1576	1576	0
36	20241118	184600	102942933	1576	1576	1576	1576	0
37	20241118	184500	102942933	1576	1576	1576	1576	0
38	20241118	184400	102942933	1576	1576	1576	1576	0
39	20241118	184300	102942933	1576	1576	1576	1576	0
40	20241118	184200	102942933	1576	1576	1576	1576	0
41	20241118	184100	102942933	1576	1576	1576	1576	0
42	20241118	184000	102942933	1576	1576	1576	1576	0
43	20241118	183900	102942933	1576	1576	1576	1576	0
44	20241118	183800	102942933	1576	1576	1576	1576	0
45	20241118	183700	102942933	1576	1576	1576	1576	0
46	20241118	183600	102942933	1576	1576	1576	1576	0
47	20241118	183500	102942933	1576	1576	1576	1576	0
48	20241118	183400	102942933	1576	1576	1576	1576	0
49	20241118	183300	102942933	1576	1576	1576	1576	0
50	20241118	183200	102942933	1576	1576	1576	1576	0
51	20241118	183100	102942933	1576	1576	1576	1576	0
52	20241118	183000	102942933	1576	1576	1576	1576	0
53	20241118	182900	102942933	1576	1576	1576	1576	0
54	20241118	182800	102942933	1576	1576	1576	1576	0
55	20241118	182700	102942933	1576	1576	1576	1576	0
56	20241118	182600	102942933	1576	1576	1576	1576	0
57	20241118	182500	102942933	1576	1576	1576	1576	0
58	20241118	182400	102942933	1576	1576	1576	1576	0
59	20241118	182300	102942933	1576	1576	1576	1576	0
60	20241118	182200	102942933	1576	1576	1576	1576	0
61	20241118	182100	102942933	1576	1576	1576	1576	0
62	20241118	182000	102942933	1576	1576	1576	1576	2003
63	20241118	181900	102942933	1576	1576	1576	1576	0
64	20241118	181800	102942933	1576	1576	1576	1576	0
65	20241118	181700	102942933	1576	1576	1576	1576	0
66	20241118	181600	102942933	1576	1576	1576	1576	0
67	20241118	181500	102942933	1576	1576	1576	1576	0
68	20241118	181400	102942933	1576	1576	1576	1576	0
69	20241118	181300	102942933	1576	1576	1576	1576	0
70	20241118	181200	102942933	1576	1576	1576	1576	0
71	20241118	181100	102942933	1576	1576	1576	1576	0
72	20241118	181000	102942933	1576	1576	1576	1576	0
73	20241118	180900	102942933	1576	1576	1576	1576	0
74	20241118	180800	102942933	1576	1576	1576	1576	0
75	20241118	180700	102942933	1576	1576	1576	1576	0
76	20241118	180600	102942933	1576	1576	1576	1576	0
77	20241118	180500	102942933	1576	1576	1576	1576	0
78	20241118	180400	102942933	1576	1576	1576	1576	0
79	20241118	180300	102942933	1576	1576	1576	1576	0
80	20241118	180200	102942933	1576	1576	1576	1576	0
81	20241118	180100	102942933	1576	1576	1576	1576	0
82	20241118	180000	102942933	1576	1576	1576	1576	0
83	20241118	175900	102942933	1576	1576	1576	1576	0
84	20241118	175800	102942933	1576	1576	1576	1576	0
85	20241118	175700	102942933	1576	1576	1576	1576	0
86	20241118	175600	102942933	1576	1576	1576	1576	0
87	20241118	175500	102942933	1576	1576	1576	1576	0
88	20241118	175400	102942933	1576	1576	1576	1576	0
89	20241118	175300	102942933	1576	1576	1576	1576	0
90	20241118	175200	102942933	1576	1576	1576	1576	0
91	20241118	175100	102942933	1576	1576	1576	1576	0
92	20241118	175000	102942933	1576	1576	1576	1576	2003
93	20241118	174900	102942933	1576	1576	1576	1576	0
94	20241118	174800	102942933	1576	1576	1576	1576	0
95	20241118	174700	102942933	1576	1576	1576	1576	0
96	20241118	174600	102942933	1576	1576	1576	1576	0
97	20241118	174500	102942933	1576	1576	1576	1576	0
98	20241118	174400	102942933	1576	1576	1576	1576	0
99	20241118	174300	102942933	1576	1576	1576	1576	0
100	20241118	174200	102942933	1576	1576	1576	1576	0
101	20241118	174100	102942933	1576	1576	1576	1576	0
102	20241118	174000	102942933	1576	1576	1576	1576	0
103	20241118	173900	102942933	1576	1576	1576	1576	0
104	20241118	173800	102942933	1576	1576	1576	1576	0
105	20241118	173700	102942933	1576	1576	1576	1576	0
106	20241118	173600	102942933	1576	1576	1576	1576	0
107	20241118	173500	102942933	1576	1576	1576	1576	0
108	20241118	173400	102942933	1576	1576	1576	1576	0
109	20241118	173300	102942933	1576	1576	1576	1576	0
110	20241118	173200	102942933	1576	1576	1576	1576	0
111	20241118	173100	102942933	1576	1576	1576	1576	0
112	20241118	173000	102942933	1576	1576	1576	1576	0
113	20241118	172900	102942933	1576	1576	1576	1576	0
114	20241118	172800	102942933	1576	1576	1576	1576	0
115	20241118	172700	102942933	1576	1576	1576	1576	0
116	20241118	172600	102942933	1576	1576	1576	1576	0
117	20241118	172500	102942933	1576	1576	1576	1576	0
118	20241118	172400	102942933	1576	1576	1576	1576	0
119	20241118	172300	102942933	1576	1576	1576	1576	0
120	20241118	172200	102942933	1576	1576	1576	1576	0
121	20241118	172100	102942933	1576	1576	1576	1576	0
122	20241118	172000	102942933	1576	1576	1576	1576	2003
123	20241118	171900	102942933	1576	1576	1576	1576	0
124	20241118	171800	102942933	1576	1576	1576	1576	0
125	20241118	171700	102942933	1576	1576	1576	1576	0
126	20241118	171600	102942933	1576	1576	1576	1576	0
127	20241118	171500	102942933	1576	1576	1576	1576	0
128	20241118	171400	102942933	1576	1576	1576	1576	0
129	20241118	171300	102942933	1576	1576	1576	1576	0
130	20241118	171200	102942933	1576	1576	1576	1576	0
131	20241118	171100	102942933	1576	1576	1576	1576	0
132	20241118	171000	102942933	1576	1576	1576	1576	0
133	20241118	170900	102942933	1576	1576	1576	1576	0
134	20241118	170800	102942933	1576	1576	1576	1576	0
135	20241118	170700	102942933	1576	1576	1576	1576	0
136	20241118	170600	102942933	1576	1576	1576	1576	0
137	20241118	170500	102942933	1576	1576	1576	1576	0
138	20241118	170400	102942933	1576	1576	1576	1576	0
139	20241118	170300	102942933	1576	1576	1576	1576	0
140	20241118	170200	102942933	1576	1576	1576	1576	0
141	20241118	170100	102942933	1576	1576	1576	1576	0
142	20241118	170000	102942933	1576	1576	1576	1576	0
143	20241118	165900	102942933	1576	1576	1576	1576	0
144	20241118	165800	102942933	1576	1576	1576	1576	0
145	20241118	165700	102942933	1576	1576	1576	1576	0
146	20241118	165600	102942933	1576	1576	1576	1576	0
147	20241118	165500	102942933	1576	1576	1576	1576	0
148	20241118	165400	102942933	1576	1576	1576	1576	0
149	20241118	165300	102942933	1576	1576	1576	1576	0
150	20241118	165200	102942933	1576	1576	1576	1576	0
151	20241118	165100	102942933	1576	1576	1576	1576	0
152	20241118	165000	102942933	1576	1576	1576	1576	2003
153	20241118	164900	102942933	1576	1576	1576	1576	0
154	20241118	164800	102942933	1576	1576	1576	1576	0
155	20241118	164700	102942933	1576	1576	1576	1576	0
156	20241118	164600	102942933	1576	1576	1576	1576	0
157	20241118	164500	102942933	1576	1576	1576	1576	0
158	20241118	164400	102942933	1576	1576	1576	1576	0
159	20241118	164300	102942933	1576	1576	1576	1576	0
160	20241118	164200	102942933	1576	1576	1576	1576	0
161	20241118	164100	102942933	1576	1576	1576	1576	0
162	20241118	164000	102942933	1576	1576	1576	1576	0
163	20241118	163900	102942933	1576	1576	1576	1576	0
164	20241118	163800	102942933	1576	1576	1576	1576	0
165	20241118	163700	102942933	1576	1576	1576	1576	0
166	20241118	163600	102942933	1576	1576	1576	1576	0
167	20241118	163500	102942933	1576	1576	1576	1576	0
168	20241118	163400	102942933	1576	1576	1576	1576	0
169	20241118	163300	102942933	1576	1576	1576	1576	0
170	20241118	163200	102942933	1576	1576	1576	1576	0
171	20241118	163100	102942933	1576	1576	1576	1576	0
172	20241118	163000	102942933	1576	1576	1576	1576	0
173	20241118	162900	102942933	1576	1576	1576	1576	0
174	20241118	162800	102942933	1576	1576	1576	1576	0
175	20241118	162700	102942933	1576	1576	1576	1576	0
176	20241118	162600	102942933	1576	1576	1576	1576	0
177	20241118	162500	102942933	1576	1576	1576	1576	0
178	20241118	162400	102942933	1576	1576	1576	1576	0
179	20241118	162300	102942933	1576	1576	1576	1576	0
180	20241118	162200	102942933	1576	1576	1576	1576	0
181	20241118	162100	102942933	1576	1576	1576	1576	0
182	20241118	162000	102942933	1576	1576	1576	1576	2003
183	20241118	161900	102942933	1576	1576	1576	1576	0
184	20241118	161800	102942933	1576	1576	1576	1576	0
185	20241118	161700	102942933	1576	1576	1576	1576	0
186	20241118	161600	102942933	1576	1576	1576	1576	0
187	20241118	161500	102942933	1576	1576	1576	1576	0
188	20241118	161400	102942933	1576	1576	1576	1576	0
189	20241118	161300	102942933	1576	1576	1576	1576	0
190	20241118	161200	102942933	1576	1576	1576	1576	0
191	20241118	161100	102942933	1576	1576	1576	1576	0
192	20241118	161000	102942933	1576	1576	1576	1576	0
193	20241118	160900	102942933	1576	1576	1576	1576	0
194	20241118	160800	102942933	1576	1576	1576	1576	0
195	20241118	160700	102942933	1576	1576	1576	1576	0
196	20241118	160600	102942933	1576	1576	1576	1576	0
197	20241118	160500	102942933	1576	1576	1576	1576	0
198	20241118	160400	102942933	1576	1576	1576	1576	0
199	20241118	160300	102942933	1576	1576	1576	1576	0
200	20241118	160200	102942933	1576	1576	1576	1576	0
201	20241118	160100	102942933	1576	1576	1576	1576	0
202	20241118	160000	102942933	1576	1576	1576	1576	0
203	20241118	155900	102942933	1576	1576	1576	1576	0
204	20241118	155800	102942933	1576	1576	1576	1576	0
205	20241118	155700	102942933	1576	1576	1576	1576	0
206	20241118	155600	102942933	1576	1576	1576	1576	0
207	20241118	155500	102942933	1576	1576	1576	1576	0
208	20241118	155400	102942933	1576	1576	1576	1576	0
209	20241118	155300	102942933	1576	1576	1576	1576	0
210	20241118	155200	102942933	1576	1576	1576	1576	0
211	20241118	155100	102942933	1576	1576	1576	1576	0
212	20241118	155000	102942933	1576	1576	1576	1576	2003
213	20241118	154900	102942933	1576	1576	1576	1576	0
214	20241118	154800	102942933	1576	1576	1576	1576	0
215	20241118	154700	102942933	1576	1576	1576	1576	0
216	20241118	154600	102942933	1576	1576	1576	1576	0
217	20241118	154500	102942933	1576	1576	1576	1576	0
218	20241118	154400	102942933	1576	1576	1576	1576	0
219	20241118	154300	102942933	1576	1576	1576	1576	0
220	20241118	154200	102942933	1576	1576	1576	1576	0
221	20241118	154100	102942933	1576	1576	1576	1576	0
222	20241118	154000	102942933	1576	1576	1576	1576	0
223	20241118	153900	102942933	1576	1576	1576	1576	0
224	20241118	153800	102942933	1576	1576	1576	1576	0
225	20241118	153700	102942933	1576	1576	1576	1576	0
226	20241118	153600	102942933	1576	1576	1576	1576	0
227	20241118	153500	102942933	1576	1576	1576	1576	0
228	20241118	153400	102942933	1576	1576	1576	1576	0
229	20241118	153300	102942933	1576	1576	1576	1576	0
230	20241118	153200	102942933	1576	1576	1576	1576	0
231	20241118	153100	102942933	1576	1576	1576	1576	0
232	20241118	153000	102942933	1576	1576	1576	1576	2003
233	20241118	152900	99786205	1586	1586	1586	1586	0
234	20241118	152800	99786205	1586	1586	1586	1586	0
235	20241118	152700	99786205	1586	1586	1586	1586	0
236	20241118	152600	99786205	1586	1586	1586	1586	0
237	20241118	152500	99786205	1586	1586	1586	1586	0
238	20241118	152400	99786205	1586	1586	1586	1586	0
239	20241118	152300	99786205	1586	1586	1586	1586	0
240	20241118	152200	99786205	1586	1586	1586	1586	0
241	20241118	152100	99786205	1586	1586	1586	1586	0
242	20241118	152000	99786205	1586	1586	1586	1586	0
243	20241118	151900	99786205	1586	1586	1586	1586	3
244	20241118	151800	99781447	1580	1580	1580	1580	0
245	20241118	151700	99781447	1580	1580	1580	1580	10
246	20241118	151600	99765647	1579	1579	1579	1579	0
247	20241118	151500	99765647	1579	1583	1588	1579	1746
248	20241118	151400	97006716	1588	1588	1588	1588	12
249	20241118	151300	96987660	1588	1588	1588	1588	0
250	20241118	151200	96987660	1588	1588	1588	1588	0
251	20241118	151100	96987660	1588	1582	1588	1582	38
252	20241118	151000	96927484	1588	1581	1588	1581	272
253	20241118	150900	96497382	1581	1581	1581	1581	30
254	20241118	150800	96449952	1581	1581	1581	1581	60
255	20241118	150700	96355092	1581	1581	1581	1581	10
256	20241118	150600	96339282	1581	1581	1581	1581	32
257	20241118	150500	96288690	1581	1581	1581	1581	1
258	20241118	150400	96287109	1581	1581	1581	1581	0
259	20241118	150300	96287109	1581	1581	1581	1581	70
260	20241118	150200	96176439	1581	1578	1581	1578	473
261	20241118	150100	95429364	1578	1576	1578	1576	277
262	20241118	150000	94992752	1576	1578	1578	1576	426
263	20241118	145900	94321151	1577	1579	1579	1577	730
264	20241118	145800	93169441	1579	1580	1580	1579	201
265	20241118	145700	92852060	1580	1581	1581	1580	80
266	20241118	145600	92725610	1581	1581	1581	1581	9
267	20241118	145500	92711381	1581	1581	1581	1581	0
268	20241118	145400	92711381	1581	1581	1581	1581	12
269	20241118	145300	92692409	1588	1588	1588	1588	0
270	20241118	145200	92692409	1588	1588	1588	1588	14
271	20241118	145100	92670177	1582	1582	1582	1582	12
272	20241118	145000	92651193	1588	1588	1588	1588	1
273	20241118	144900	92649605	1588	1588	1588	1588	0
274	20241118	144800	92649605	1588	1588	1588	1588	0
275	20241118	144700	92649605	1588	1588	1588	1588	13
276	20241118	144600	92628961	1588	1588	1588	1588	3
277	20241118	144500	92624197	1580	1580	1580	1580	222
278	20241118	144400	92273437	1578	1585	1585	1578	1000
279	20241118	144300	90693518	1588	1588	1588	1588	0
280	20241118	144200	90693518	1588	1588	1588	1588	0
281	20241118	144100	90693518	1588	1588	1588	1588	10
282	20241118	144000	90677638	1586	1586	1586	1586	0
283	20241118	143900	90677638	1586	1588	1588	1586	23
284	20241118	143800	90641136	1589	1589	1589	1589	582
285	20241118	143700	89716338	1590	1590	1590	1590	0
286	20241118	143600	89716338	1590	1590	1590	1590	0
287	20241118	143500	89716338	1590	1589	1590	1589	248
288	20241118	143400	89322256	1589	1589	1589	1589	0
289	20241118	143300	89322256	1589	1589	1589	1589	0
290	20241118	143200	89322256	1589	1589	1589	1589	1
291	20241118	143100	89320667	1589	1589	1589	1589	0
292	20241118	143000	89320667	1589	1586	1589	1580	1460
293	20241118	142900	87011615	1587	1587	1587	1587	50
294	20241118	142800	86932265	1588	1589	1590	1588	92
295	20241118	142700	86786099	1589	1592	1597	1589	580
296	20241118	142600	85863219	1593	1593	1593	1593	1
297	20241118	142500	85861626	1589	1589	1589	1589	1982
298	20241118	142400	82712228	1591	1590	1591	1590	707
299	20241118	142300	81587453	1590	1590	1590	1590	18
300	20241118	142200	81558833	1589	1589	1589	1589	0
301	20241118	142100	81558833	1589	1589	1589	1589	0
302	20241118	142000	81558833	1589	1589	1589	1589	387
303	20241118	141900	80943890	1589	1589	1589	1589	20
304	20241118	141800	80912110	1589	1589	1589	1589	1
305	20241118	141700	80910521	1583	1583	1583	1583	0
306	20241118	141600	80910521	1583	1583	1583	1583	0
307	20241118	141500	80910521	1583	1583	1583	1583	30
308	20241118	141400	80863031	1584	1585	1589	1584	155
309	20241118	141300	80617366	1590	1583	1590	1583	110
310	20241118	141200	80443082	1579	1579	1579	1579	0
311	20241118	141100	80443082	1579	1579	1579	1579	0
312	20241118	141000	80443082	1579	1579	1579	1579	0
313	20241118	140900	80443082	1579	1579	1579	1579	0
314	20241118	140800	80443082	1579	1579	1579	1579	0
315	20241118	140700	80443082	1579	1579	1579	1579	0
316	20241118	140600	80443082	1579	1584	1584	1579	728
317	20241118	140500	79293538	1585	1585	1585	1585	0
318	20241118	140400	79293538	1585	1585	1585	1585	0
319	20241118	140300	79293538	1585	1585	1585	1585	0
320	20241118	140200	79293538	1585	1588	1588	1585	1335
321	20241118	140100	77176201	1588	1589	1589	1588	285
322	20241118	140000	76723473	1590	1591	1591	1590	563
323	20241118	135900	75828180	1591	1591	1591	1591	0
324	20241118	135800	75828180	1591	1591	1591	1591	7
325	20241118	135700	75817043	1591	1591	1591	1591	30
326	20241118	135600	75769313	1591	1591	1591	1591	0
327	20241118	135500	75769313	1591	1591	1591	1591	51
328	20241118	135400	75688172	1591	1591	1591	1591	0
329	20241118	135300	75688172	1591	1591	1591	1591	0
330	20241118	135200	75688172	1591	1591	1591	1591	0
331	20241118	135100	75688172	1591	1591	1591	1591	200
332	20241118	135000	75369972	1591	1591	1591	1591	180
333	20241118	134900	75083592	1591	1591	1591	1591	0
334	20241118	134800	75083592	1591	1591	1591	1591	0
335	20241118	134700	75083592	1591	1591	1591	1590	673
336	20241118	134600	74013392	1591	1596	1596	1591	3635
337	20241118	134500	68224928	1598	1598	1598	1598	0
338	20241118	134400	68224928	1598	1598	1598	1598	0
339	20241118	134300	68224928	1598	1598	1598	1598	0
340	20241118	134200	68224928	1598	1598	1598	1598	0
341	20241118	134100	68224928	1598	1598	1598	1598	0
342	20241118	134000	68224928	1598	1598	1598	1598	1
343	20241118	133900	68223330	1598	1597	1598	1597	110
344	20241118	133800	68047650	1598	1596	1598	1596	198
345	20241118	133700	67731640	1598	1598	1598	1598	0
346	20241118	133600	67731640	1598	1598	1598	1598	0
347	20241118	133500	67731640	1598	1598	1598	1598	0
348	20241118	133400	67731640	1598	1598	1598	1598	0
349	20241118	133300	67731640	1598	1598	1598	1598	0
350	20241118	133200	67731640	1598	1597	1598	1597	213
351	20241118	133100	67391449	1598	1598	1598	1598	0
352	20241118	133000	67391449	1598	1598	1598	1598	0
353	20241118	132900	67391449	1598	1598	1598	1598	0
354	20241118	132800	67391449	1598	1598	1598	1598	0
355	20241118	132700	67391449	1598	1598	1598	1598	0
356	20241118	132600	67391449	1598	1598	1598	1598	0
357	20241118	132500	67391449	1598	1598	1598	1598	0
358	20241118	132400	67391449	1598	1598	1598	1598	60
359	20241118	132300	67295569	1598	1597	1598	1597	225
360	20241118	132200	66936159	1595	1595	1595	1595	0
361	20241118	132100	66936159	1595	1595	1595	1595	0
362	20241118	132000	66936159	1595	1595	1595	1595	0
363	20241118	131900	66936159	1595	1595	1595	1595	0
364	20241118	131800	66936159	1595	1595	1595	1595	0
365	20241118	131700	66936159	1595	1595	1595	1595	0
366	20241118	131600	66936159	1595	1595	1595	1595	0
367	20241118	131500	66936159	1595	1595	1595	1595	0
368	20241118	131400	66936159	1595	1595	1595	1595	0
369	20241118	131300	66936159	1595	1595	1595	1595	0
370	20241118	131200	66936159	1595	1595	1595	1595	180
371	20241118	131100	66649059	1594	1594	1594	1594	875
372	20241118	131000	65254309	1594	1594	1594	1594	1
373	20241118	130900	65252715	1591	1591	1591	1591	0
374	20241118	130800	65252715	1591	1591	1591	1591	0
375	20241118	130700	65252715	1591	1591	1591	1591	35
376	20241118	130600	65197030	1591	1597	1597	1591	2476
377	20241118	130500	61246794	1597	1597	1597	1597	3180
378	20241118	130400	56168334	1597	1597	1597	1597	2
379	20241118	130300	56165140	1597	1597	1597	1597	0
380	20241118	130200	56165140	1597	1597	1597	1597	0
381	20241118	130100	56165140	1597	1597	1597	1597	2
382	20241118	130000	56161946	1597	1597	1597	1597	0
383	20241118	125900	56161946	1597	1597	1597	1597	0
384	20241118	125800	56161946	1597	1597	1597	1597	0
385	20241118	125700	56161946	1597	1597	1597	1597	0
386	20241118	125600	56161946	1597	1597	1597	1597	0
387	20241118	125500	56161946	1597	1597	1597	1597	1
388	20241118	125400	56160349	1591	1591	1591	1591	0
389	20241118	125300	56160349	1591	1591	1591	1591	0
390	20241118	125200	56160349	1591	1591	1591	1591	0
391	20241118	125100	56160349	1591	1591	1591	1591	0
392	20241118	125000	56160349	1591	1591	1591	1591	0
393	20241118	124900	56160349	1591	1591	1591	1591	0
394	20241118	124800	56160349	1591	1591	1591	1591	0
395	20241118	124700	56160349	1591	1591	1591	1591	0
396	20241118	124600	56160349	1591	1591	1591	1591	0
397	20241118	124500	56160349	1591	1591	1591	1591	0
398	20241118	124400	56160349	1591	1591	1591	1591	30
399	20241118	124300	56112619	1591	1591	1591	1591	0
400	20241118	124200	56112619	1591	1591	1591	1591	0
401	20241118	124100	56112619	1591	1591	1591	1591	0
402	20241118	124000	56112619	1591	1591	1591	1591	0
403	20241118	123900	56112619	1591	1591	1591	1591	0
404	20241118	123800	56112619	1591	1591	1591	1591	0
405	20241118	123700	56112619	1591	1591	1591	1591	0
406	20241118	123600	56112619	1591	1591	1591	1591	3802
407	20241118	123500	50063637	1598	1598	1598	1598	0
408	20241118	123400	50063637	1598	1598	1598	1598	0
409	20241118	123300	50063637	1598	1598	1598	1598	0
410	20241118	123200	50063637	1598	1598	1598	1598	0
411	20241118	123100	50063637	1598	1598	1598	1598	0
412	20241118	123000	50063637	1598	1598	1598	1598	1
413	20241118	122900	50062039	1592	1592	1592	1592	0
414	20241118	122800	50062039	1592	1592	1592	1592	0
415	20241118	122700	50062039	1592	1592	1592	1592	0
416	20241118	122600	50062039	1592	1592	1592	1592	32
417	20241118	122500	50011095	1593	1593	1593	1593	36
418	20241118	122400	49953747	1602	1594	1602	1593	298
419	20241118	122300	49478711	1594	1594	1594	1592	324
420	20241118	122200	48962429	1595	1591	1603	1591	1256
421	20241118	122100	46963956	1591	1599	1599	1591	4058
422	20241118	122000	40505580	1599	1599	1599	1599	0
423	20241118	121900	40505580	1599	1601	1601	1599	2108
424	20241118	121800	37132760	1605	1600	1605	1600	74
425	20241118	121700	37014274	1600	1605	1605	1600	66
426	20241118	121600	36908614	1600	1600	1600	1600	0
427	20241118	121500	36908614	1600	1600	1600	1600	0
428	20241118	121400	36908614	1600	1600	1600	1600	28
429	20241118	121300	36863814	1605	1605	1605	1605	0
430	20241118	121200	36863814	1605	1605	1605	1605	0
431	20241118	121100	36863814	1605	1602	1605	1601	64
432	20241118	121000	36761267	1600	1600	1605	1600	66
433	20241118	120900	36655632	1605	1605	1605	1605	0
434	20241118	120800	36655632	1605	1605	1605	1605	1
435	20241118	120700	36654027	1596	1596	1596	1596	19
436	20241118	120600	36623703	1605	1605	1605	1605	0
437	20241118	120500	36623703	1605	1605	1605	1605	0
438	20241118	120400	36623703	1605	1605	1605	1605	0
439	20241118	120300	36623703	1605	1605	1605	1605	0
440	20241118	120200	36623703	1605	1605	1605	1605	0
441	20241118	120100	36623703	1605	1605	1605	1605	0
442	20241118	120000	36623703	1605	1605	1605	1605	0
443	20241118	115900	36623703	1605	1595	1605	1595	273
444	20241118	115800	36188158	1601	1601	1601	1601	1
445	20241118	115700	36186557	1595	1595	1595	1595	0
446	20241118	115600	36186557	1595	1595	1595	1595	0
447	20241118	115500	36186557	1595	1599	1599	1595	191
448	20241118	115400	35881512	1600	1600	1600	1600	18
449	20241118	115300	35852712	1604	1604	1604	1604	0
450	20241118	115200	35852712	1604	1604	1604	1604	0
451	20241118	115100	35852712	1604	1604	1604	1604	0
452	20241118	115000	35852712	1604	1599	1604	1595	119
453	20241118	114900	35662519	1599	1599	1599	1599	200
454	20241118	114800	35342719	1599	1599	1599	1599	150
455	20241118	114700	35102869	1599	1599	1599	1599	30
456	20241118	114600	35054899	1599	1599	1599	1599	1
457	20241118	114500	35053300	1599	1599	1599	1599	0
458	20241118	114400	35053300	1599	1599	1599	1599	0
459	20241118	114300	35053300	1599	1599	1599	1599	2
460	20241118	114200	35050102	1599	1599	1599	1599	10
461	20241118	114100	35034112	1599	1599	1599	1599	0
462	20241118	114000	35034112	1599	1599	1599	1599	1
463	20241118	113900	35032513	1599	1599	1599	1594	120
464	20241118	113800	34840965	1599	1599	1599	1595	316
465	20241118	113700	34335937	1596	1596	1596	1594	327
466	20241118	113600	33814103	1595	1595	1595	1595	18
467	20241118	113500	33785393	1595	1595	1595	1595	0
468	20241118	113400	33785393	1595	1595	1599	1595	120
469	20241118	113300	33593833	1595	1595	1595	1595	30
470	20241118	113200	33545983	1592	1592	1592	1592	0
471	20241118	113100	33545983	1592	1592	1592	1592	0
472	20241118	113000	33545983	1592	1592	1592	1592	18
473	20241118	112900	33517327	1591	1594	1594	1591	1399
474	20241118	112800	31289912	1599	1599	1599	1599	0
475	20241118	112700	31289912	1599	1599	1599	1599	1
476	20241118	112600	31288313	1599	1593	1599	1593	350
477	20241118	112500	30730308	1593	1593	1593	1593	0
478	20241118	112400	30730308	1593	1599	1599	1593	2987
479	20241118	112300	25963318	1600	1602	1602	1600	1666
480	20241118	112200	23297625	1603	1603	1603	1603	0
481	20241118	112100	23297625	1603	1603	1603	1603	0
482	20241118	112000	23297625	1603	1603	1603	1603	0
483	20241118	111900	23297625	1603	1603	1603	1603	0
484	20241118	111800	23297625	1603	1603	1603	1603	38
485	20241118	111700	23236711	1604	1604	1604	1604	18
486	20241118	111600	23207839	1605	1605	1605	1605	2
487	20241118	111500	23204629	1604	1604	1604	1604	0
488	20241118	111400	23204629	1604	1604	1604	1604	0
489	20241118	111300	23204629	1604	1604	1604	1604	0
490	20241118	111200	23204629	1604	1604	1604	1604	0
491	20241118	111100	23204629	1604	1604	1604	1604	0
492	20241118	111000	23204629	1604	1604	1604	1604	0
493	20241118	110900	23204629	1604	1604	1604	1604	0
494	20241118	110800	23204629	1604	1604	1604	1604	0
495	20241118	110700	23204629	1604	1605	1605	1604	60
496	20241118	110600	23108340	1606	1606	1606	1606	27
497	20241118	110500	23064978	1601	1601	1601	1601	0
498	20241118	110400	23064978	1601	1601	1601	1601	0
499	20241118	110300	23064978	1601	1601	1601	1601	0
500	20241118	110200	23064978	1601	1601	1601	1601	0
501	20241118	110100	23064978	1601	1601	1601	1601	0
502	20241118	110000	23064978	1601	1601	1601	1601	0
503	20241118	105900	23064978	1601	1601	1601	1601	0
504	20241118	105800	23064978	1601	1601	1601	1601	0
505	20241118	105700	23064978	1601	1601	1601	1601	0
506	20241118	105600	23064978	1601	1601	1601	1601	0
507	20241118	105500	23064978	1601	1601	1601	1601	100
508	20241118	105400	22904878	1601	1601	1601	1601	0
509	20241118	105300	22904878	1601	1601	1601	1601	0
510	20241118	105200	22904878	1601	1602	1602	1601	105
511	20241118	105100	22736752	1603	1603	1603	1603	0
512	20241118	105000	22736752	1603	1603	1603	1603	18
513	20241118	104900	22707898	1606	1606	1606	1606	7
514	20241118	104800	22696656	1607	1607	1607	1607	0
515	20241118	104700	22696656	1607	1607	1607	1607	0
516	20241118	104600	22696656	1607	1607	1607	1607	0
517	20241118	104500	22696656	1607	1607	1607	1607	0
518	20241118	104400	22696656	1607	1607	1607	1607	0
519	20241118	104300	22696656	1607	1604	1607	1604	500
520	20241118	104200	21894242	1604	1604	1604	1604	0
521	20241118	104100	21894242	1604	1604	1604	1604	0
522	20241118	104000	21894242	1604	1604	1604	1604	0
523	20241118	103900	21894242	1604	1604	1604	1604	0
524	20241118	103800	21894242	1604	1604	1604	1604	36
525	20241118	103700	21836498	1600	1601	1601	1600	1142
526	20241118	103600	20009233	1600	1600	1600	1600	1598
527	20241118	103500	17452433	1600	1600	1600	1600	0
528	20241118	103400	17452433	1600	1600	1600	1600	0
529	20241118	103300	17452433	1600	1600	1600	1600	162
530	20241118	103200	17193233	1601	1601	1601	1601	0
531	20241118	103100	17193233	1601	1601	1601	1601	31
532	20241118	103000	17143602	1606	1606	1606	1606	0
533	20241118	102900	17143602	1606	1606	1606	1606	0
534	20241118	102800	17143602	1606	1606	1606	1606	0
535	20241118	102700	17143602	1606	1606	1606	1606	0
536	20241118	102600	17143602	1606	1606	1606	1606	0
537	20241118	102500	17143602	1606	1606	1606	1606	0
538	20241118	102400	17143602	1606	1606	1606	1606	0
539	20241118	102300	17143602	1606	1606	1606	1606	0
540	20241118	102200	17143602	1606	1606	1606	1606	0
541	20241118	102100	17143602	1606	1606	1606	1606	0
542	20241118	102000	17143602	1606	1606	1606	1606	0
543	20241118	101900	17143602	1606	1606	1606	1606	0
544	20241118	101800	17143602	1606	1606	1606	1606	0
545	20241118	101700	17143602	1606	1606	1606	1606	0
546	20241118	101600	17143602	1606	1606	1606	1606	0
547	20241118	101500	17143602	1606	1606	1606	1606	1
548	20241118	101400	17141996	1602	1602	1602	1602	0
549	20241118	101300	17141996	1602	1602	1602	1602	28
550	20241118	101200	17097140	1603	1603	1603	1603	0
551	20241118	101100	17097140	1603	1603	1603	1603	31
552	20241118	101000	17047447	1604	1603	1608	1602	76
553	20241118	100900	16925456	1604	1604	1604	1604	0
554	20241118	100800	16925456	1604	1604	1604	1604	0
555	20241118	100700	16925456	1604	1608	1608	1603	126
556	20241118	100600	16723333	1603	1604	1604	1603	95
557	20241118	100500	16570991	1605	1605	1605	1605	2
558	20241118	100400	16567781	1605	1608	1608	1605	20
559	20241118	100300	16535678	1608	1608	1608	1608	0
560	20241118	100200	16535678	1608	1608	1608	1608	56
561	20241118	100100	16445630	1608	1608	1608	1608	0
562	20241118	100000	16445630	1608	1608	1608	1608	0
563	20241118	095900	16445630	1608	1608	1608	1608	0
564	20241118	095800	16445630	1608	1608	1608	1608	0
565	20241118	095700	16445630	1608	1608	1608	1608	0
566	20241118	095600	16445630	1608	1608	1608	1608	100
567	20241118	095500	16284830	1606	1606	1606	1606	1
568	20241118	095400	16283224	1606	1607	1607	1606	146
569	20241118	095300	16048619	1608	1608	1608	1608	3
570	20241118	095200	16043795	1609	1609	1609	1609	0
571	20241118	095100	16043795	1609	1609	1609	1609	0
572	20241118	095000	16043795	1609	1609	1609	1609	24
573	20241118	094900	16005179	1599	1599	1599	1599	236
574	20241118	094800	15627815	1609	1609	1609	1609	124
575	20241118	094700	15428299	1611	1610	1611	1610	16
576	20241118	094600	15402529	1610	1610	1611	1599	554
577	20241118	094500	14510656	1610	1606	1610	1606	270
578	20241118	094400	14076183	1606	1606	1606	1606	0
579	20241118	094300	14076183	1606	1606	1606	1606	0
580	20241118	094200	14076183	1606	1606	1606	1606	0
581	20241118	094100	14076183	1606	1606	1606	1606	0
582	20241118	094000	14076183	1606	1606	1606	1606	0
583	20241118	093900	14076183	1606	1606	1606	1606	0
584	20241118	093800	14076183	1606	1606	1606	1606	0
585	20241118	093700	14076183	1606	1606	1606	1606	0
586	20241118	093600	14076183	1606	1606	1606	1606	0
587	20241118	093500	14076183	1606	1605	1606	1605	1898
588	20241118	093400	11029863	1605	1605	1605	1605	2176
589	20241118	093300	7537383	1608	1608	1608	1608	0
590	20241118	093200	7537383	1608	1608	1608	1608	0
591	20241118	093100	7537383	1608	1608	1608	1608	0
592	20241118	093000	7537383	1608	1608	1608	1608	0
593	20241118	092900	7537383	1608	1608	1608	1608	0
594	20241118	092800	7537383	1608	1608	1608	1608	0
595	20241118	092700	7537383	1608	1608	1608	1608	0
596	20241118	092600	7537383	1608	1608	1608	1608	7
597	20241118	092500	7526127	1608	1608	1608	1608	4
598	20241118	092400	7519695	1596	1596	1596	1596	25
599	20241118	092300	7479795	1607	1607	1607	1607	0
600	20241118	092200	7479795	1607	1607	1607	1607	0
601	20241118	092100	7479795	1607	1600	1607	1597	130
602	20241118	092000	7271834	1609	1609	1609	1609	0
603	20241118	091900	7271834	1609	1609	1609	1609	0
604	20241118	091800	7271834	1609	1609	1609	1609	2
605	20241118	091700	7268616	1590	1590	1590	1590	500
606	20241118	091600	6473616	1615	1615	1615	1615	0
607	20241118	091500	6473616	1615	1615	1615	1615	0
608	20241118	091400	6473616	1615	1615	1615	1615	0
609	20241118	091300	6473616	1615	1615	1615	1615	0
610	20241118	091200	6473616	1615	1615	1615	1615	20
611	20241118	091100	6441316	1615	1615	1615	1615	1
612	20241118	091000	6439701	1588	1588	1588	1588	373
613	20241118	090900	5847377	1589	1599	1599	1589	1013
614	20241118	090800	4234740	1599	1599	1599	1599	0
615	20241118	090700	4234740	1599	1599	1599	1599	0
616	20241118	090600	4234740	1599	1599	1599	1599	0
617	20241118	090500	4234740	1599	1611	1625	1599	562
618	20241118	090400	3329842	1626	1626	1626	1626	0
619	20241118	090300	3329842	1626	1626	1626	1626	90
620	20241118	090200	3183502	1626	1627	1627	1626	11
621	20241118	090100	3165615	1611	1611	1611	1611	1964
622	20241118	090000	1611	1611	1611	1611	1611	1