KissMeData/047080/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192700	100825354	1340	1340	1340	1340	3302
3	20241120	192600	100825354	1340	1340	1340	1340	0
4	20241120	192500	100825354	1340	1340	1340	1340	0
5	20241120	192400	100825354	1340	1340	1340	1340	0
6	20241120	192300	100825354	1340	1340	1340	1340	0
7	20241120	192200	100825354	1340	1340	1340	1340	0
8	20241120	192100	100825354	1340	1340	1340	1340	0
9	20241120	192000	100825354	1340	1340	1340	1340	0
10	20241120	191900	100825354	1340	1340	1340	1340	0
11	20241120	191800	100825354	1340	1340	1340	1340	0
12	20241120	191700	100825354	1340	1340	1340	1340	0
13	20241120	191600	100825354	1340	1340	1340	1340	0
14	20241120	191500	100825354	1340	1340	1340	1340	0
15	20241120	191400	100825354	1340	1340	1340	1340	0
16	20241120	191300	100825354	1340	1340	1340	1340	0
17	20241120	191200	100825354	1340	1340	1340	1340	0
18	20241120	191100	100825354	1340	1340	1340	1340	0
19	20241120	191000	100825354	1340	1340	1340	1340	0
20	20241120	190900	100825354	1340	1340	1340	1340	0
21	20241120	190800	100825354	1340	1340	1340	1340	0
22	20241120	190700	100825354	1340	1340	1340	1340	0
23	20241120	190600	100825354	1340	1340	1340	1340	0
24	20241120	190500	100825354	1340	1340	1340	1340	0
25	20241120	190400	100825354	1340	1340	1340	1340	0
26	20241120	190300	100825354	1340	1340	1340	1340	0
27	20241120	190200	100825354	1340	1340	1340	1340	0
28	20241120	190100	100825354	1340	1340	1340	1340	0
29	20241120	190000	100825354	1340	1340	1340	1340	0
30	20241120	185900	100825354	1340	1340	1340	1340	0
31	20241120	185800	100825354	1340	1340	1340	1340	0
32	20241120	185700	100825354	1340	1340	1340	1340	3302
33	20241120	185600	100825354	1340	1340	1340	1340	0
34	20241120	185500	100825354	1340	1340	1340	1340	0
35	20241120	185400	100825354	1340	1340	1340	1340	0
36	20241120	185300	100825354	1340	1340	1340	1340	0
37	20241120	185200	100825354	1340	1340	1340	1340	0
38	20241120	185100	100825354	1340	1340	1340	1340	0
39	20241120	185000	100825354	1340	1340	1340	1340	0
40	20241120	184900	100825354	1340	1340	1340	1340	0
41	20241120	184800	100825354	1340	1340	1340	1340	0
42	20241120	184700	100825354	1340	1340	1340	1340	0
43	20241120	184600	100825354	1340	1340	1340	1340	0
44	20241120	184500	100825354	1340	1340	1340	1340	0
45	20241120	184400	100825354	1340	1340	1340	1340	0
46	20241120	184300	100825354	1340	1340	1340	1340	0
47	20241120	184200	100825354	1340	1340	1340	1340	0
48	20241120	184100	100825354	1340	1340	1340	1340	0
49	20241120	184000	100825354	1340	1340	1340	1340	0
50	20241120	183900	100825354	1340	1340	1340	1340	0
51	20241120	183800	100825354	1340	1340	1340	1340	0
52	20241120	183700	100825354	1340	1340	1340	1340	0
53	20241120	183600	100825354	1340	1340	1340	1340	0
54	20241120	183500	100825354	1340	1340	1340	1340	0
55	20241120	183400	100825354	1340	1340	1340	1340	0
56	20241120	183300	100825354	1340	1340	1340	1340	0
57	20241120	183200	100825354	1340	1340	1340	1340	0
58	20241120	183100	100825354	1340	1340	1340	1340	0
59	20241120	183000	100825354	1340	1340	1340	1340	0
60	20241120	182900	100825354	1340	1340	1340	1340	0
61	20241120	182800	100825354	1340	1340	1340	1340	0
62	20241120	182700	100825354	1340	1340	1340	1340	3302
63	20241120	182600	100825354	1340	1340	1340	1340	0
64	20241120	182500	100825354	1340	1340	1340	1340	0
65	20241120	182400	100825354	1340	1340	1340	1340	0
66	20241120	182300	100825354	1340	1340	1340	1340	0
67	20241120	182200	100825354	1340	1340	1340	1340	0
68	20241120	182100	100825354	1340	1340	1340	1340	0
69	20241120	182000	100825354	1340	1340	1340	1340	0
70	20241120	181900	100825354	1340	1340	1340	1340	0
71	20241120	181800	100825354	1340	1340	1340	1340	0
72	20241120	181700	100825354	1340	1340	1340	1340	0
73	20241120	181600	100825354	1340	1340	1340	1340	0
74	20241120	181500	100825354	1340	1340	1340	1340	0
75	20241120	181400	100825354	1340	1340	1340	1340	0
76	20241120	181300	100825354	1340	1340	1340	1340	0
77	20241120	181200	100825354	1340	1340	1340	1340	0
78	20241120	181100	100825354	1340	1340	1340	1340	0
79	20241120	181000	100825354	1340	1340	1340	1340	0
80	20241120	180900	100825354	1340	1340	1340	1340	0
81	20241120	180800	100825354	1340	1340	1340	1340	0
82	20241120	180700	100825354	1340	1340	1340	1340	0
83	20241120	180600	100825354	1340	1340	1340	1340	0
84	20241120	180500	100825354	1340	1340	1340	1340	0
85	20241120	180400	100825354	1340	1340	1340	1340	0
86	20241120	180300	100825354	1340	1340	1340	1340	0
87	20241120	180200	100825354	1340	1340	1340	1340	0
88	20241120	180100	100825354	1340	1340	1340	1340	0
89	20241120	180000	100825354	1340	1340	1340	1340	0
90	20241120	175900	100825354	1340	1340	1340	1340	0
91	20241120	175800	100825354	1340	1340	1340	1340	0
92	20241120	175700	100825354	1340	1340	1340	1340	3302
93	20241120	175600	100825354	1340	1340	1340	1340	0
94	20241120	175500	100825354	1340	1340	1340	1340	0
95	20241120	175400	100825354	1340	1340	1340	1340	0
96	20241120	175300	100825354	1340	1340	1340	1340	0
97	20241120	175200	100825354	1340	1340	1340	1340	0
98	20241120	175100	100825354	1340	1340	1340	1340	0
99	20241120	175000	100825354	1340	1340	1340	1340	0
100	20241120	174900	100825354	1340	1340	1340	1340	0
101	20241120	174800	100825354	1340	1340	1340	1340	0
102	20241120	174700	100825354	1340	1340	1340	1340	0
103	20241120	174600	100825354	1340	1340	1340	1340	0
104	20241120	174500	100825354	1340	1340	1340	1340	0
105	20241120	174400	100825354	1340	1340	1340	1340	0
106	20241120	174300	100825354	1340	1340	1340	1340	0
107	20241120	174200	100825354	1340	1340	1340	1340	0
108	20241120	174100	100825354	1340	1340	1340	1340	0
109	20241120	174000	100825354	1340	1340	1340	1340	0
110	20241120	173900	100825354	1340	1340	1340	1340	0
111	20241120	173800	100825354	1340	1340	1340	1340	0
112	20241120	173700	100825354	1340	1340	1340	1340	0
113	20241120	173600	100825354	1340	1340	1340	1340	0
114	20241120	173500	100825354	1340	1340	1340	1340	0
115	20241120	173400	100825354	1340	1340	1340	1340	0
116	20241120	173300	100825354	1340	1340	1340	1340	0
117	20241120	173200	100825354	1340	1340	1340	1340	0
118	20241120	173100	100825354	1340	1340	1340	1340	0
119	20241120	173000	100825354	1340	1340	1340	1340	0
120	20241120	172900	100825354	1340	1340	1340	1340	0
121	20241120	172800	100825354	1340	1340	1340	1340	0
122	20241120	172700	100825354	1340	1340	1340	1340	3302
123	20241120	172600	100825354	1340	1340	1340	1340	0
124	20241120	172500	100825354	1340	1340	1340	1340	0
125	20241120	172400	100825354	1340	1340	1340	1340	0
126	20241120	172300	100825354	1340	1340	1340	1340	0
127	20241120	172200	100825354	1340	1340	1340	1340	0
128	20241120	172100	100825354	1340	1340	1340	1340	0
129	20241120	172000	100825354	1340	1340	1340	1340	0
130	20241120	171900	100825354	1340	1340	1340	1340	0
131	20241120	171800	100825354	1340	1340	1340	1340	0
132	20241120	171700	100825354	1340	1340	1340	1340	0
133	20241120	171600	100825354	1340	1340	1340	1340	0
134	20241120	171500	100825354	1340	1340	1340	1340	0
135	20241120	171400	100825354	1340	1340	1340	1340	0
136	20241120	171300	100825354	1340	1340	1340	1340	0
137	20241120	171200	100825354	1340	1340	1340	1340	0
138	20241120	171100	100825354	1340	1340	1340	1340	0
139	20241120	171000	100825354	1340	1340	1340	1340	0
140	20241120	170900	100825354	1340	1340	1340	1340	0
141	20241120	170800	100825354	1340	1340	1340	1340	0
142	20241120	170700	100825354	1340	1340	1340	1340	0
143	20241120	170600	100825354	1340	1340	1340	1340	0
144	20241120	170500	100825354	1340	1340	1340	1340	0
145	20241120	170400	100825354	1340	1340	1340	1340	0
146	20241120	170300	100825354	1340	1340	1340	1340	0
147	20241120	170200	100825354	1340	1340	1340	1340	0
148	20241120	170100	100825354	1340	1340	1340	1340	0
149	20241120	170000	100825354	1340	1340	1340	1340	0
150	20241120	165900	100825354	1340	1340	1340	1340	0
151	20241120	165800	100825354	1340	1340	1340	1340	0
152	20241120	165700	100825354	1340	1340	1340	1340	3302
153	20241120	165600	100825354	1340	1340	1340	1340	0
154	20241120	165500	100825354	1340	1340	1340	1340	0
155	20241120	165400	100825354	1340	1340	1340	1340	0
156	20241120	165300	100825354	1340	1340	1340	1340	0
157	20241120	165200	100825354	1340	1340	1340	1340	0
158	20241120	165100	100825354	1340	1340	1340	1340	0
159	20241120	165000	100825354	1340	1340	1340	1340	0
160	20241120	164900	100825354	1340	1340	1340	1340	0
161	20241120	164800	100825354	1340	1340	1340	1340	0
162	20241120	164700	100825354	1340	1340	1340	1340	0
163	20241120	164600	100825354	1340	1340	1340	1340	0
164	20241120	164500	100825354	1340	1340	1340	1340	0
165	20241120	164400	100825354	1340	1340	1340	1340	0
166	20241120	164300	100825354	1340	1340	1340	1340	0
167	20241120	164200	100825354	1340	1340	1340	1340	0
168	20241120	164100	100825354	1340	1340	1340	1340	0
169	20241120	164000	100825354	1340	1340	1340	1340	0
170	20241120	163900	100825354	1340	1340	1340	1340	0
171	20241120	163800	100825354	1340	1340	1340	1340	0
172	20241120	163700	100825354	1340	1340	1340	1340	0
173	20241120	163600	100825354	1340	1340	1340	1340	0
174	20241120	163500	100825354	1340	1340	1340	1340	0
175	20241120	163400	100825354	1340	1340	1340	1340	0
176	20241120	163300	100825354	1340	1340	1340	1340	0
177	20241120	163200	100825354	1340	1340	1340	1340	0
178	20241120	163100	100825354	1340	1340	1340	1340	0
179	20241120	163000	100825354	1340	1340	1340	1340	0
180	20241120	162900	100825354	1340	1340	1340	1340	0
181	20241120	162800	100825354	1340	1340	1340	1340	0
182	20241120	162700	100825354	1340	1340	1340	1340	3302
183	20241120	162600	100825354	1340	1340	1340	1340	0
184	20241120	162500	100825354	1340	1340	1340	1340	0
185	20241120	162400	100825354	1340	1340	1340	1340	0
186	20241120	162300	100825354	1340	1340	1340	1340	0
187	20241120	162200	100825354	1340	1340	1340	1340	0
188	20241120	162100	100825354	1340	1340	1340	1340	0
189	20241120	162000	100825354	1340	1340	1340	1340	0
190	20241120	161900	100825354	1340	1340	1340	1340	0
191	20241120	161800	100825354	1340	1340	1340	1340	0
192	20241120	161700	100825354	1340	1340	1340	1340	0
193	20241120	161600	100825354	1340	1340	1340	1340	0
194	20241120	161500	100825354	1340	1340	1340	1340	0
195	20241120	161400	100825354	1340	1340	1340	1340	0
196	20241120	161300	100825354	1340	1340	1340	1340	0
197	20241120	161200	100825354	1340	1340	1340	1340	0
198	20241120	161100	100825354	1340	1340	1340	1340	0
199	20241120	161000	100825354	1340	1340	1340	1340	0
200	20241120	160900	100825354	1340	1340	1340	1340	0
201	20241120	160800	100825354	1340	1340	1340	1340	0
202	20241120	160700	100825354	1340	1340	1340	1340	0
203	20241120	160600	100825354	1340	1340	1340	1340	0
204	20241120	160500	100825354	1340	1340	1340	1340	0
205	20241120	160400	100825354	1340	1340	1340	1340	0
206	20241120	160300	100825354	1340	1340	1340	1340	0
207	20241120	160200	100825354	1340	1340	1340	1340	0
208	20241120	160100	100825354	1340	1340	1340	1340	0
209	20241120	160000	100825354	1340	1340	1340	1340	0
210	20241120	155900	100825354	1340	1340	1340	1340	0
211	20241120	155800	100825354	1340	1340	1340	1340	0
212	20241120	155700	100825354	1340	1340	1340	1340	3302
213	20241120	155600	100825354	1340	1340	1340	1340	0
214	20241120	155500	100825354	1340	1340	1340	1340	0
215	20241120	155400	100825354	1340	1340	1340	1340	0
216	20241120	155300	100825354	1340	1340	1340	1340	0
217	20241120	155200	100825354	1340	1340	1340	1340	0
218	20241120	155100	100825354	1340	1340	1340	1340	0
219	20241120	155000	100825354	1340	1340	1340	1340	0
220	20241120	154900	100825354	1340	1340	1340	1340	0
221	20241120	154800	100825354	1340	1340	1340	1340	0
222	20241120	154700	100825354	1340	1340	1340	1340	0
223	20241120	154600	100825354	1340	1340	1340	1340	0
224	20241120	154500	100825354	1340	1340	1340	1340	0
225	20241120	154400	100825354	1340	1340	1340	1340	0
226	20241120	154300	100825354	1340	1340	1340	1340	0
227	20241120	154200	100825354	1340	1340	1340	1340	0
228	20241120	154100	100825354	1340	1340	1340	1340	0
229	20241120	154000	100825354	1340	1340	1340	1340	0
230	20241120	153900	100825354	1340	1340	1340	1340	0
231	20241120	153800	100825354	1340	1340	1340	1340	0
232	20241120	153700	100825354	1340	1340	1340	1340	0
233	20241120	153600	100825354	1340	1340	1340	1340	0
234	20241120	153500	100825354	1340	1340	1340	1340	0
235	20241120	153400	100825354	1340	1340	1340	1340	0
236	20241120	153300	100825354	1340	1340	1340	1340	0
237	20241120	153200	100825354	1340	1340	1340	1340	0
238	20241120	153100	100825354	1340	1340	1340	1340	0
239	20241120	153000	100825354	1340	1340	1340	1340	3302
240	20241120	152900	96400674	1330	1330	1330	1330	0
241	20241120	152800	96400674	1330	1330	1330	1330	0
242	20241120	152700	96400674	1330	1330	1330	1330	0
243	20241120	152600	96400674	1330	1330	1330	1330	0
244	20241120	152500	96400674	1330	1330	1330	1330	0
245	20241120	152400	96400674	1330	1330	1330	1330	0
246	20241120	152300	96400674	1330	1330	1330	1330	0
247	20241120	152200	96400674	1330	1330	1330	1330	0
248	20241120	152100	96400674	1330	1330	1330	1330	0
249	20241120	152000	96400674	1330	1330	1330	1330	0
250	20241120	151900	96400674	1330	1329	1330	1325	85
251	20241120	151800	96288026	1329	1329	1329	1329	0
252	20241120	151700	96288026	1329	1329	1329	1329	100
253	20241120	151600	96155126	1329	1329	1329	1329	898
254	20241120	151500	94961684	1329	1329	1329	1329	77
255	20241120	151400	94859351	1325	1325	1325	1325	0
256	20241120	151300	94859351	1325	1325	1325	1325	36
257	20241120	151200	94811651	1325	1325	1325	1325	11
258	20241120	151100	94797076	1325	1325	1325	1325	4
259	20241120	151000	94791776	1329	1329	1329	1329	35
260	20241120	150900	94745261	1331	1332	1332	1331	279
261	20241120	150800	94373812	1332	1332	1332	1332	178
262	20241120	150700	94136716	1332	1334	1334	1332	201
263	20241120	150600	93868613	1334	1334	1334	1334	31
264	20241120	150500	93827259	1335	1335	1335	1335	0
265	20241120	150400	93827259	1335	1337	1337	1335	2009
266	20241120	150300	91141837	1340	1340	1340	1340	15
267	20241120	150200	91121737	1340	1340	1340	1340	0
268	20241120	150100	91121737	1340	1340	1340	1340	0
269	20241120	150000	91121737	1340	1337	1340	1336	178
270	20241120	145900	90883799	1337	1337	1337	1337	0
271	20241120	145800	90883799	1337	1337	1337	1337	0
272	20241120	145700	90883799	1337	1337	1337	1337	0
273	20241120	145600	90883799	1337	1337	1337	1337	165
274	20241120	145500	90663194	1341	1341	1341	1341	0
275	20241120	145400	90663194	1341	1341	1341	1341	0
276	20241120	145300	90663194	1341	1341	1341	1341	0
277	20241120	145200	90663194	1341	1341	1341	1341	3
278	20241120	145100	90659171	1342	1342	1342	1342	0
279	20241120	145000	90659171	1342	1342	1342	1342	0
280	20241120	144900	90659171	1342	1342	1342	1342	0
281	20241120	144800	90659171	1342	1342	1342	1342	0
282	20241120	144700	90659171	1342	1335	1342	1335	109
283	20241120	144600	90512900	1335	1335	1335	1335	0
284	20241120	144500	90512900	1335	1335	1335	1335	100
285	20241120	144400	90379400	1335	1335	1335	1335	350
286	20241120	144300	89912150	1340	1340	1340	1340	2218
287	20241120	144200	86940030	1344	1340	1344	1340	357
288	20241120	144100	86461218	1345	1345	1345	1345	66
289	20241120	144000	86372448	1346	1346	1346	1346	100
290	20241120	143900	86237848	1348	1341	1348	1341	29
291	20241120	143800	86198763	1341	1339	1341	1339	3437
292	20241120	143700	81594508	1339	1339	1339	1339	0
293	20241120	143600	81594508	1339	1339	1339	1339	0
294	20241120	143500	81594508	1339	1336	1339	1336	1199
295	20241120	143400	79991255	1336	1336	1336	1336	36
296	20241120	143300	79943159	1336	1336	1336	1336	0
297	20241120	143200	79943159	1336	1336	1336	1336	0
298	20241120	143100	79943159	1336	1336	1336	1336	2
299	20241120	143000	79940487	1336	1336	1336	1336	50
300	20241120	142900	79873687	1336	1336	1336	1336	0
301	20241120	142800	79873687	1336	1336	1336	1336	0
302	20241120	142700	79873687	1336	1333	1336	1333	37
303	20241120	142600	79824315	1329	1329	1329	1329	0
304	20241120	142500	79824315	1329	1335	1335	1329	4153
305	20241120	142400	74280180	1335	1329	1337	1329	5887
306	20241120	142300	66446896	1329	1329	1329	1329	3
307	20241120	142200	66442909	1323	1330	1330	1323	79
308	20241120	142100	66338274	1330	1330	1330	1330	4
309	20241120	142000	66332954	1330	1330	1330	1330	9
310	20241120	141900	66320984	1330	1329	1330	1329	527
311	20241120	141800	65620598	1329	1329	1329	1329	96
312	20241120	141700	65493014	1329	1330	1330	1329	40
313	20241120	141600	65439844	1330	1330	1330	1330	11
314	20241120	141500	65425214	1321	1330	1330	1321	81
315	20241120	141400	65318177	1321	1318	1321	1318	1396
316	20241120	141300	63475766	1320	1320	1320	1318	1692
317	20241120	141200	61242330	1318	1318	1320	1318	229
318	20241120	141100	60940470	1320	1318	1320	1318	418
319	20241120	141000	60388725	1310	1320	1320	1310	10
320	20241120	140900	60375575	1320	1320	1321	1320	1886
321	20241120	140800	57886048	1320	1311	1320	1311	4858
322	20241120	140700	51494615	1311	1303	1311	1303	3737
323	20241120	140600	46607321	1300	1300	1300	1300	0
324	20241120	140500	46607321	1300	1300	1300	1300	0
325	20241120	140400	46607321	1300	1300	1300	1300	0
326	20241120	140300	46607321	1300	1300	1300	1300	20
327	20241120	140200	46581321	1300	1300	1300	1300	0
328	20241120	140100	46581321	1300	1300	1303	1300	111
329	20241120	140000	46436991	1300	1300	1300	1300	0
330	20241120	135900	46436991	1300	1300	1300	1300	0
331	20241120	135800	46436991	1300	1300	1300	1300	0
332	20241120	135700	46436991	1300	1300	1300	1300	0
333	20241120	135600	46436991	1300	1300	1300	1300	363
334	20241120	135500	45965091	1299	1296	1299	1296	15
335	20241120	135400	45945621	1296	1296	1296	1296	0
336	20241120	135300	45945621	1296	1296	1296	1296	38
337	20241120	135200	45896373	1300	1300	1300	1300	0
338	20241120	135100	45896373	1300	1300	1300	1300	0
339	20241120	135000	45896373	1300	1300	1300	1300	2
340	20241120	134900	45893773	1295	1295	1295	1295	1
341	20241120	134800	45892478	1295	1295	1295	1295	0
342	20241120	134700	45892478	1295	1295	1295	1295	0
343	20241120	134600	45892478	1295	1296	1296	1295	793
344	20241120	134500	44865048	1305	1305	1305	1305	0
345	20241120	134400	44865048	1305	1305	1305	1305	0
346	20241120	134300	44865048	1305	1305	1305	1305	0
347	20241120	134200	44865048	1305	1305	1305	1305	0
348	20241120	134100	44865048	1305	1305	1305	1305	0
349	20241120	134000	44865048	1305	1305	1305	1305	0
350	20241120	133900	44865048	1305	1305	1305	1305	0
351	20241120	133800	44865048	1305	1305	1305	1305	0
352	20241120	133700	44865048	1305	1300	1305	1300	3931
353	20241120	133600	39754698	1300	1300	1300	1300	0
354	20241120	133500	39754698	1300	1300	1300	1300	93
355	20241120	133400	39633798	1300	1300	1300	1300	1
356	20241120	133300	39632498	1300	1300	1300	1300	0
357	20241120	133200	39632498	1300	1300	1300	1300	34
358	20241120	133100	39588298	1300	1300	1300	1300	0
359	20241120	133000	39588298	1300	1300	1300	1300	100
360	20241120	132900	39458298	1296	1296	1296	1296	0
361	20241120	132800	39458298	1296	1296	1296	1296	77
362	20241120	132700	39358506	1296	1296	1296	1296	0
363	20241120	132600	39358506	1296	1296	1296	1296	0
364	20241120	132500	39358506	1296	1296	1296	1296	27
365	20241120	132400	39323514	1300	1300	1300	1300	12
366	20241120	132300	39307914	1300	1300	1300	1300	0
367	20241120	132200	39307914	1300	1300	1300	1300	0
368	20241120	132100	39307914	1300	1300	1300	1300	0
369	20241120	132000	39307914	1300	1300	1300	1300	2
370	20241120	131900	39305314	1300	1300	1300	1300	205
371	20241120	131800	39038814	1300	1300	1300	1300	1
372	20241120	131700	39037514	1300	1300	1300	1300	0
373	20241120	131600	39037514	1300	1300	1300	1300	0
374	20241120	131500	39037514	1300	1300	1300	1300	50
375	20241120	131400	38972514	1300	1300	1300	1300	0
376	20241120	131300	38972514	1300	1300	1300	1300	220
377	20241120	131200	38686514	1300	1300	1300	1300	203
378	20241120	131100	38422614	1300	1300	1300	1300	823
379	20241120	131000	37352714	1300	1300	1300	1300	203
380	20241120	130900	37088814	1298	1298	1298	1298	0
381	20241120	130800	37088814	1298	1298	1298	1298	0
382	20241120	130700	37088814	1298	1298	1298	1298	0
383	20241120	130600	37088814	1298	1298	1298	1298	97
384	20241120	130500	36962908	1298	1298	1298	1298	155
385	20241120	130400	36761718	1298	1296	1298	1296	3
386	20241120	130300	36757826	1296	1296	1296	1296	100
387	20241120	130200	36628226	1295	1295	1295	1295	0
388	20241120	130100	36628226	1295	1295	1295	1295	167
389	20241120	130000	36411961	1295	1295	1295	1295	0
390	20241120	125900	36411961	1295	1294	1295	1294	11
391	20241120	125800	36397717	1293	1290	1293	1290	6339
392	20241120	125700	28208228	1288	1288	1288	1288	0
393	20241120	125600	28208228	1288	1288	1288	1288	0
394	20241120	125500	28208228	1288	1288	1288	1288	0
395	20241120	125400	28208228	1288	1288	1288	1288	0
396	20241120	125300	28208228	1288	1288	1288	1288	0
397	20241120	125200	28208228	1288	1288	1288	1288	0
398	20241120	125100	28208228	1288	1288	1288	1288	0
399	20241120	125000	28208228	1288	1288	1288	1288	0
400	20241120	124900	28208228	1288	1288	1288	1288	0
401	20241120	124800	28208228	1288	1288	1288	1288	300
402	20241120	124700	27821828	1288	1288	1288	1288	0
403	20241120	124600	27821828	1288	1288	1288	1288	0
404	20241120	124500	27821828	1288	1288	1288	1288	0
405	20241120	124400	27821828	1288	1286	1289	1286	3010
406	20241120	124300	23943236	1287	1287	1287	1287	0
407	20241120	124200	23943236	1287	1287	1287	1287	0
408	20241120	124100	23943236	1287	1287	1287	1287	0
409	20241120	124000	23943236	1287	1287	1287	1287	0
410	20241120	123900	23943236	1287	1287	1287	1287	0
411	20241120	123800	23943236	1287	1287	1287	1287	0
412	20241120	123700	23943236	1287	1287	1287	1287	0
413	20241120	123600	23943236	1287	1287	1287	1287	0
414	20241120	123500	23943236	1287	1287	1287	1287	0
415	20241120	123400	23943236	1287	1287	1287	1287	0
416	20241120	123300	23943236	1287	1287	1287	1287	0
417	20241120	123200	23943236	1287	1287	1287	1287	20
418	20241120	123100	23917496	1288	1288	1288	1288	0
419	20241120	123000	23917496	1288	1288	1288	1288	0
420	20241120	122900	23917496	1288	1288	1288	1288	0
421	20241120	122800	23917496	1288	1288	1288	1288	0
422	20241120	122700	23917496	1288	1288	1288	1288	50
423	20241120	122600	23853096	1288	1288	1288	1288	2
424	20241120	122500	23850520	1288	1288	1288	1288	0
425	20241120	122400	23850520	1288	1288	1288	1288	0
426	20241120	122300	23850520	1288	1288	1288	1288	0
427	20241120	122200	23850520	1288	1288	1288	1288	5
428	20241120	122100	23844080	1288	1288	1288	1288	0
429	20241120	122000	23844080	1288	1288	1288	1288	0
430	20241120	121900	23844080	1288	1288	1288	1288	0
431	20241120	121800	23844080	1288	1288	1288	1288	0
432	20241120	121700	23844080	1288	1288	1288	1288	0
433	20241120	121600	23844080	1288	1288	1288	1288	0
434	20241120	121500	23844080	1288	1288	1288	1288	0
435	20241120	121400	23844080	1288	1288	1288	1288	0
436	20241120	121300	23844080	1288	1288	1288	1288	0
437	20241120	121200	23844080	1288	1288	1288	1288	0
438	20241120	121100	23844080	1288	1288	1288	1288	0
439	20241120	121000	23844080	1288	1288	1288	1288	0
440	20241120	120900	23844080	1288	1288	1288	1288	923
441	20241120	120800	22655256	1288	1288	1288	1288	200
442	20241120	120700	22397656	1288	1288	1288	1288	160
443	20241120	120600	22191576	1288	1288	1288	1288	0
444	20241120	120500	22191576	1288	1288	1288	1288	0
445	20241120	120400	22191576	1288	1288	1288	1288	0
446	20241120	120300	22191576	1288	1288	1288	1288	0
447	20241120	120200	22191576	1288	1288	1288	1288	9
448	20241120	120100	22179984	1288	1288	1288	1288	0
449	20241120	120000	22179984	1288	1288	1288	1288	0
450	20241120	115900	22179984	1288	1288	1288	1288	0
451	20241120	115800	22179984	1288	1288	1288	1288	0
452	20241120	115700	22179984	1288	1288	1288	1288	0
453	20241120	115600	22179984	1288	1288	1288	1288	0
454	20241120	115500	22179984	1288	1288	1288	1288	0
455	20241120	115400	22179984	1288	1288	1288	1288	778
456	20241120	115300	21177920	1281	1281	1281	1281	0
457	20241120	115200	21177920	1281	1281	1281	1281	1
458	20241120	115100	21176639	1281	1281	1281	1281	0
459	20241120	115000	21176639	1281	1281	1281	1281	0
460	20241120	114900	21176639	1281	1281	1281	1281	0
461	20241120	114800	21176639	1281	1281	1281	1281	100
462	20241120	114700	21048539	1281	1281	1281	1281	1
463	20241120	114600	21047258	1288	1288	1288	1288	0
464	20241120	114500	21047258	1288	1288	1288	1288	0
465	20241120	114400	21047258	1288	1288	1288	1288	0
466	20241120	114300	21047258	1288	1288	1288	1288	50
467	20241120	114200	20982858	1288	1288	1288	1288	0
468	20241120	114100	20982858	1288	1288	1288	1288	0
469	20241120	114000	20982858	1288	1288	1288	1288	0
470	20241120	113900	20982858	1288	1288	1288	1288	0
471	20241120	113800	20982858	1288	1288	1288	1288	0
472	20241120	113700	20982858	1288	1288	1288	1288	0
473	20241120	113600	20982858	1288	1284	1288	1280	2746
474	20241120	113500	17467960	1285	1288	1288	1285	695
475	20241120	113400	16572803	1288	1288	1288	1288	0
476	20241120	113300	16572803	1288	1288	1288	1288	0
477	20241120	113200	16572803	1288	1288	1288	1288	0
478	20241120	113100	16572803	1288	1288	1288	1288	0
479	20241120	113000	16572803	1288	1288	1288	1288	0
480	20241120	112900	16572803	1288	1288	1288	1288	0
481	20241120	112800	16572803	1288	1288	1288	1288	10
482	20241120	112700	16559923	1288	1288	1288	1288	0
483	20241120	112600	16559923	1288	1288	1288	1288	500
484	20241120	112500	15915923	1288	1288	1288	1288	0
485	20241120	112400	15915923	1288	1288	1288	1288	10
486	20241120	112300	15903043	1288	1288	1288	1288	0
487	20241120	112200	15903043	1288	1288	1288	1288	0
488	20241120	112100	15903043	1288	1288	1288	1288	0
489	20241120	112000	15903043	1288	1288	1288	1288	0
490	20241120	111900	15903043	1288	1288	1288	1288	0
491	20241120	111800	15903043	1288	1288	1288	1288	11
492	20241120	111700	15888875	1288	1288	1288	1288	0
493	20241120	111600	15888875	1288	1288	1288	1288	0
494	20241120	111500	15888875	1288	1288	1288	1288	5
495	20241120	111400	15882435	1288	1288	1288	1288	0
496	20241120	111300	15882435	1288	1288	1288	1288	0
497	20241120	111200	15882435	1288	1288	1288	1288	0
498	20241120	111100	15882435	1288	1288	1288	1288	1
499	20241120	111000	15881147	1280	1280	1280	1280	0
500	20241120	110900	15881147	1280	1281	1281	1280	415
501	20241120	110800	15349711	1287	1287	1287	1287	0
502	20241120	110700	15349711	1287	1282	1287	1281	500
503	20241120	110600	14707980	1288	1288	1288	1288	0
504	20241120	110500	14707980	1288	1288	1288	1288	0
505	20241120	110400	14707980	1288	1288	1288	1288	0
506	20241120	110300	14707980	1288	1288	1288	1288	0
507	20241120	110200	14707980	1288	1287	1288	1287	400
508	20241120	110100	14193005	1289	1289	1289	1289	0
509	20241120	110000	14193005	1289	1289	1289	1289	0
510	20241120	105900	14193005	1289	1289	1289	1289	0
511	20241120	105800	14193005	1289	1289	1289	1289	0
512	20241120	105700	14193005	1289	1289	1289	1289	0
513	20241120	105600	14193005	1289	1289	1289	1289	0
514	20241120	105500	14193005	1289	1289	1289	1289	0
515	20241120	105400	14193005	1289	1289	1289	1289	0
516	20241120	105300	14193005	1289	1289	1289	1289	0
517	20241120	105200	14193005	1289	1289	1289	1289	0
518	20241120	105100	14193005	1289	1289	1289	1289	0
519	20241120	105000	14193005	1289	1282	1289	1282	5
520	20241120	104900	14186588	1281	1281	1281	1281	0
521	20241120	104800	14186588	1281	1281	1281	1281	0
522	20241120	104700	14186588	1281	1281	1281	1281	0
523	20241120	104600	14186588	1281	1281	1281	1281	0
524	20241120	104500	14186588	1281	1281	1281	1281	0
525	20241120	104400	14186588	1281	1281	1281	1281	0
526	20241120	104300	14186588	1281	1281	1281	1281	0
527	20241120	104200	14186588	1281	1281	1281	1281	0
528	20241120	104100	14186588	1281	1281	1281	1281	0
529	20241120	104000	14186588	1281	1281	1281	1281	0
530	20241120	103900	14186588	1281	1281	1281	1281	0
531	20241120	103800	14186588	1281	1281	1281	1281	0
532	20241120	103700	14186588	1281	1281	1281	1281	0
533	20241120	103600	14186588	1281	1281	1281	1281	0
534	20241120	103500	14186588	1281	1281	1281	1281	0
535	20241120	103400	14186588	1281	1281	1281	1281	0
536	20241120	103300	14186588	1281	1281	1281	1281	0
537	20241120	103200	14186588	1281	1281	1281	1281	0
538	20241120	103100	14186588	1281	1281	1281	1281	0
539	20241120	103000	14186588	1281	1281	1281	1281	0
540	20241120	102900	14186588	1281	1281	1281	1281	0
541	20241120	102800	14186588	1281	1281	1281	1281	0
542	20241120	102700	14186588	1281	1281	1281	1281	0
543	20241120	102600	14186588	1281	1283	1283	1281	300
544	20241120	102500	13802012	1283	1283	1283	1283	1
545	20241120	102400	13800729	1290	1290	1290	1290	0
546	20241120	102300	13800729	1290	1290	1290	1290	0
547	20241120	102200	13800729	1290	1290	1290	1290	0
548	20241120	102100	13800729	1290	1290	1290	1290	0
549	20241120	102000	13800729	1290	1290	1290	1290	0
550	20241120	101900	13800729	1290	1290	1290	1290	150
551	20241120	101800	13607229	1290	1290	1290	1290	0
552	20241120	101700	13607229	1290	1290	1290	1290	0
553	20241120	101600	13607229	1290	1290	1290	1290	0
554	20241120	101500	13607229	1290	1290	1290	1290	0
555	20241120	101400	13607229	1290	1290	1290	1290	0
556	20241120	101300	13607229	1290	1290	1290	1290	0
557	20241120	101200	13607229	1290	1290	1290	1290	0
558	20241120	101100	13607229	1290	1290	1290	1290	300
559	20241120	101000	13220229	1290	1290	1290	1290	200
560	20241120	100900	12962229	1290	1290	1290	1290	501
561	20241120	100800	12315939	1290	1290	1290	1290	0
562	20241120	100700	12315939	1290	1290	1290	1290	21
563	20241120	100600	12288849	1290	1290	1290	1290	0
564	20241120	100500	12288849	1290	1290	1290	1290	3
565	20241120	100400	12284979	1292	1292	1292	1292	0
566	20241120	100300	12284979	1292	1292	1292	1292	0
567	20241120	100200	12284979	1292	1292	1292	1292	0
568	20241120	100100	12284979	1292	1292	1292	1292	0
569	20241120	100000	12284979	1292	1292	1292	1292	1
570	20241120	095900	12283687	1292	1292	1292	1292	0
571	20241120	095800	12283687	1292	1291	1292	1291	350
572	20241120	095700	11831657	1292	1292	1292	1292	0
573	20241120	095600	11831657	1292	1292	1292	1292	0
574	20241120	095500	11831657	1292	1292	1292	1292	0
575	20241120	095400	11831657	1292	1292	1292	1292	0
576	20241120	095300	11831657	1292	1292	1292	1292	0
577	20241120	095200	11831657	1292	1292	1292	1292	0
578	20241120	095100	11831657	1292	1292	1292	1292	0
579	20241120	095000	11831657	1292	1285	1292	1282	1030
580	20241120	094900	10502743	1292	1292	1292	1292	0
581	20241120	094800	10502743	1292	1292	1292	1292	0
582	20241120	094700	10502743	1292	1292	1292	1292	0
583	20241120	094600	10502743	1292	1292	1292	1292	0
584	20241120	094500	10502743	1292	1292	1292	1292	0
585	20241120	094400	10502743	1292	1292	1292	1292	9
586	20241120	094300	10491115	1292	1293	1293	1284	100
587	20241120	094200	10362554	1287	1293	1293	1287	1201
588	20241120	094100	8815727	1288	1288	1288	1288	0
589	20241120	094000	8815727	1288	1288	1288	1288	1
590	20241120	093900	8814439	1293	1293	1293	1293	2
591	20241120	093800	8811853	1291	1291	1291	1291	0
592	20241120	093700	8811853	1291	1291	1291	1291	0
593	20241120	093600	8811853	1291	1291	1291	1291	0
594	20241120	093500	8811853	1291	1291	1291	1291	0
595	20241120	093400	8811853	1291	1291	1291	1291	1
596	20241120	093300	8810562	1287	1287	1287	1287	67
597	20241120	093200	8724333	1288	1288	1288	1288	0
598	20241120	093100	8724333	1288	1288	1288	1288	0
599	20241120	093000	8724333	1288	1289	1289	1288	169
600	20241120	092900	8506626	1289	1293	1293	1289	140
601	20241120	092800	8325778	1293	1293	1293	1293	13
602	20241120	092700	8308969	1299	1299	1299	1294	167
603	20241120	092600	8092091	1299	1295	1299	1295	92
604	20241120	092500	7972847	1295	1294	1295	1294	25
605	20241120	092400	7940493	1294	1294	1294	1294	401
606	20241120	092300	7421599	1292	1292	1292	1292	1
607	20241120	092200	7420307	1294	1294	1294	1294	1
608	20241120	092100	7419013	1292	1292	1292	1292	0
609	20241120	092000	7419013	1292	1290	1294	1290	9
610	20241120	091900	7407395	1294	1294	1294	1294	1
611	20241120	091800	7406101	1292	1292	1292	1291	34
612	20241120	091700	7362190	1293	1294	1295	1293	19
613	20241120	091600	7337611	1295	1296	1299	1292	144
614	20241120	091500	7151157	1299	1296	1299	1296	4
615	20241120	091400	7145964	1300	1299	1300	1297	64
616	20241120	091300	7062864	1300	1299	1300	1299	369
617	20241120	091200	6583174	1300	1299	1300	1299	21
618	20241120	091100	6555894	1299	1290	1299	1290	233
619	20241120	091000	6255225	1286	1288	1288	1286	932
620	20241120	090900	5056633	1289	1291	1291	1289	105
621	20241120	090800	4921088	1297	1293	1298	1293	65
622	20241120	090700	4836737	1299	1289	1299	1289	46
623	20241120	090600	4777376	1285	1285	1285	1285	0
624	20241120	090500	4777376	1285	1285	1285	1285	0
625	20241120	090400	4777376	1285	1285	1285	1285	0
626	20241120	090300	4777376	1285	1285	1285	1285	195
627	20241120	090200	4526801	1285	1285	1285	1285	180
628	20241120	090100	4295501	1285	1285	1285	1285	389
629	20241120	090000	3795636	1288	1292	1292	1288	2945