KissMeData/066980/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194300	122148238	1865	1865	1865	1865	1298
3	20241120	194200	122148238	1865	1865	1865	1865	0
4	20241120	194100	122148238	1865	1865	1865	1865	0
5	20241120	194000	122148238	1865	1865	1865	1865	0
6	20241120	193900	122148238	1865	1865	1865	1865	0
7	20241120	193800	122148238	1865	1865	1865	1865	0
8	20241120	193700	122148238	1865	1865	1865	1865	0
9	20241120	193600	122148238	1865	1865	1865	1865	0
10	20241120	193500	122148238	1865	1865	1865	1865	0
11	20241120	193400	122148238	1865	1865	1865	1865	0
12	20241120	193300	122148238	1865	1865	1865	1865	0
13	20241120	193200	122148238	1865	1865	1865	1865	0
14	20241120	193100	122148238	1865	1865	1865	1865	0
15	20241120	193000	122148238	1865	1865	1865	1865	0
16	20241120	192900	122148238	1865	1865	1865	1865	0
17	20241120	192800	122148238	1865	1865	1865	1865	0
18	20241120	192700	122148238	1865	1865	1865	1865	0
19	20241120	192600	122148238	1865	1865	1865	1865	0
20	20241120	192500	122148238	1865	1865	1865	1865	0
21	20241120	192400	122148238	1865	1865	1865	1865	0
22	20241120	192300	122148238	1865	1865	1865	1865	0
23	20241120	192200	122148238	1865	1865	1865	1865	0
24	20241120	192100	122148238	1865	1865	1865	1865	0
25	20241120	192000	122148238	1865	1865	1865	1865	0
26	20241120	191900	122148238	1865	1865	1865	1865	0
27	20241120	191800	122148238	1865	1865	1865	1865	0
28	20241120	191700	122148238	1865	1865	1865	1865	0
29	20241120	191600	122148238	1865	1865	1865	1865	0
30	20241120	191500	122148238	1865	1865	1865	1865	0
31	20241120	191400	122148238	1865	1865	1865	1865	0
32	20241120	191300	122148238	1865	1865	1865	1865	1298
33	20241120	191200	122148238	1865	1865	1865	1865	0
34	20241120	191100	122148238	1865	1865	1865	1865	0
35	20241120	191000	122148238	1865	1865	1865	1865	0
36	20241120	190900	122148238	1865	1865	1865	1865	0
37	20241120	190800	122148238	1865	1865	1865	1865	0
38	20241120	190700	122148238	1865	1865	1865	1865	0
39	20241120	190600	122148238	1865	1865	1865	1865	0
40	20241120	190500	122148238	1865	1865	1865	1865	0
41	20241120	190400	122148238	1865	1865	1865	1865	0
42	20241120	190300	122148238	1865	1865	1865	1865	0
43	20241120	190200	122148238	1865	1865	1865	1865	0
44	20241120	190100	122148238	1865	1865	1865	1865	0
45	20241120	190000	122148238	1865	1865	1865	1865	0
46	20241120	185900	122148238	1865	1865	1865	1865	0
47	20241120	185800	122148238	1865	1865	1865	1865	0
48	20241120	185700	122148238	1865	1865	1865	1865	0
49	20241120	185600	122148238	1865	1865	1865	1865	0
50	20241120	185500	122148238	1865	1865	1865	1865	0
51	20241120	185400	122148238	1865	1865	1865	1865	0
52	20241120	185300	122148238	1865	1865	1865	1865	0
53	20241120	185200	122148238	1865	1865	1865	1865	0
54	20241120	185100	122148238	1865	1865	1865	1865	0
55	20241120	185000	122148238	1865	1865	1865	1865	0
56	20241120	184900	122148238	1865	1865	1865	1865	0
57	20241120	184800	122148238	1865	1865	1865	1865	0
58	20241120	184700	122148238	1865	1865	1865	1865	0
59	20241120	184600	122148238	1865	1865	1865	1865	0
60	20241120	184500	122148238	1865	1865	1865	1865	0
61	20241120	184400	122148238	1865	1865	1865	1865	0
62	20241120	184300	122148238	1865	1865	1865	1865	1298
63	20241120	184200	122148238	1865	1865	1865	1865	0
64	20241120	184100	122148238	1865	1865	1865	1865	0
65	20241120	184000	122148238	1865	1865	1865	1865	0
66	20241120	183900	122148238	1865	1865	1865	1865	0
67	20241120	183800	122148238	1865	1865	1865	1865	0
68	20241120	183700	122148238	1865	1865	1865	1865	0
69	20241120	183600	122148238	1865	1865	1865	1865	0
70	20241120	183500	122148238	1865	1865	1865	1865	0
71	20241120	183400	122148238	1865	1865	1865	1865	0
72	20241120	183300	122148238	1865	1865	1865	1865	0
73	20241120	183200	122148238	1865	1865	1865	1865	0
74	20241120	183100	122148238	1865	1865	1865	1865	0
75	20241120	183000	122148238	1865	1865	1865	1865	0
76	20241120	182900	122148238	1865	1865	1865	1865	0
77	20241120	182800	122148238	1865	1865	1865	1865	0
78	20241120	182700	122148238	1865	1865	1865	1865	0
79	20241120	182600	122148238	1865	1865	1865	1865	0
80	20241120	182500	122148238	1865	1865	1865	1865	0
81	20241120	182400	122148238	1865	1865	1865	1865	0
82	20241120	182300	122148238	1865	1865	1865	1865	0
83	20241120	182200	122148238	1865	1865	1865	1865	0
84	20241120	182100	122148238	1865	1865	1865	1865	0
85	20241120	182000	122148238	1865	1865	1865	1865	0
86	20241120	181900	122148238	1865	1865	1865	1865	0
87	20241120	181800	122148238	1865	1865	1865	1865	0
88	20241120	181700	122148238	1865	1865	1865	1865	0
89	20241120	181600	122148238	1865	1865	1865	1865	0
90	20241120	181500	122148238	1865	1865	1865	1865	0
91	20241120	181400	122148238	1865	1865	1865	1865	0
92	20241120	181300	122148238	1865	1865	1865	1865	1298
93	20241120	181200	122148238	1865	1865	1865	1865	0
94	20241120	181100	122148238	1865	1865	1865	1865	0
95	20241120	181000	122148238	1865	1865	1865	1865	0
96	20241120	180900	122148238	1865	1865	1865	1865	0
97	20241120	180800	122148238	1865	1865	1865	1865	0
98	20241120	180700	122148238	1865	1865	1865	1865	0
99	20241120	180600	122148238	1865	1865	1865	1865	0
100	20241120	180500	122148238	1865	1865	1865	1865	0
101	20241120	180400	122148238	1865	1865	1865	1865	0
102	20241120	180300	122148238	1865	1865	1865	1865	0
103	20241120	180200	122148238	1865	1865	1865	1865	0
104	20241120	180100	122148238	1865	1865	1865	1865	0
105	20241120	180000	122148238	1865	1865	1865	1865	0
106	20241120	175900	122148238	1865	1865	1865	1865	0
107	20241120	175800	122148238	1865	1865	1865	1865	0
108	20241120	175700	122148238	1865	1865	1865	1865	0
109	20241120	175600	122148238	1865	1865	1865	1865	0
110	20241120	175500	122148238	1865	1865	1865	1865	0
111	20241120	175400	122148238	1865	1865	1865	1865	0
112	20241120	175300	122148238	1865	1865	1865	1865	0
113	20241120	175200	122148238	1865	1865	1865	1865	0
114	20241120	175100	122148238	1865	1865	1865	1865	0
115	20241120	175000	122148238	1865	1865	1865	1865	0
116	20241120	174900	122148238	1865	1865	1865	1865	0
117	20241120	174800	122148238	1865	1865	1865	1865	0
118	20241120	174700	122148238	1865	1865	1865	1865	0
119	20241120	174600	122148238	1865	1865	1865	1865	0
120	20241120	174500	122148238	1865	1865	1865	1865	0
121	20241120	174400	122148238	1865	1865	1865	1865	0
122	20241120	174300	122148238	1865	1865	1865	1865	1298
123	20241120	174200	122148238	1865	1865	1865	1865	0
124	20241120	174100	122148238	1865	1865	1865	1865	0
125	20241120	174000	122148238	1865	1865	1865	1865	0
126	20241120	173900	122148238	1865	1865	1865	1865	0
127	20241120	173800	122148238	1865	1865	1865	1865	0
128	20241120	173700	122148238	1865	1865	1865	1865	0
129	20241120	173600	122148238	1865	1865	1865	1865	0
130	20241120	173500	122148238	1865	1865	1865	1865	0
131	20241120	173400	122148238	1865	1865	1865	1865	0
132	20241120	173300	122148238	1865	1865	1865	1865	0
133	20241120	173200	122148238	1865	1865	1865	1865	0
134	20241120	173100	122148238	1865	1865	1865	1865	0
135	20241120	173000	122148238	1865	1865	1865	1865	0
136	20241120	172900	122148238	1865	1865	1865	1865	0
137	20241120	172800	122148238	1865	1865	1865	1865	0
138	20241120	172700	122148238	1865	1865	1865	1865	0
139	20241120	172600	122148238	1865	1865	1865	1865	0
140	20241120	172500	122148238	1865	1865	1865	1865	0
141	20241120	172400	122148238	1865	1865	1865	1865	0
142	20241120	172300	122148238	1865	1865	1865	1865	0
143	20241120	172200	122148238	1865	1865	1865	1865	0
144	20241120	172100	122148238	1865	1865	1865	1865	0
145	20241120	172000	122148238	1865	1865	1865	1865	0
146	20241120	171900	122148238	1865	1865	1865	1865	0
147	20241120	171800	122148238	1865	1865	1865	1865	0
148	20241120	171700	122148238	1865	1865	1865	1865	0
149	20241120	171600	122148238	1865	1865	1865	1865	0
150	20241120	171500	122148238	1865	1865	1865	1865	0
151	20241120	171400	122148238	1865	1865	1865	1865	0
152	20241120	171300	122148238	1865	1865	1865	1865	1298
153	20241120	171200	122148238	1865	1865	1865	1865	0
154	20241120	171100	122148238	1865	1865	1865	1865	0
155	20241120	171000	122148238	1865	1865	1865	1865	0
156	20241120	170900	122148238	1865	1865	1865	1865	0
157	20241120	170800	122148238	1865	1865	1865	1865	0
158	20241120	170700	122148238	1865	1865	1865	1865	0
159	20241120	170600	122148238	1865	1865	1865	1865	0
160	20241120	170500	122148238	1865	1865	1865	1865	0
161	20241120	170400	122148238	1865	1865	1865	1865	0
162	20241120	170300	122148238	1865	1865	1865	1865	0
163	20241120	170200	122148238	1865	1865	1865	1865	0
164	20241120	170100	122148238	1865	1865	1865	1865	0
165	20241120	170000	122148238	1865	1865	1865	1865	0
166	20241120	165900	122148238	1865	1865	1865	1865	0
167	20241120	165800	122148238	1865	1865	1865	1865	0
168	20241120	165700	122148238	1865	1865	1865	1865	0
169	20241120	165600	122148238	1865	1865	1865	1865	0
170	20241120	165500	122148238	1865	1865	1865	1865	0
171	20241120	165400	122148238	1865	1865	1865	1865	0
172	20241120	165300	122148238	1865	1865	1865	1865	0
173	20241120	165200	122148238	1865	1865	1865	1865	0
174	20241120	165100	122148238	1865	1865	1865	1865	0
175	20241120	165000	122148238	1865	1865	1865	1865	0
176	20241120	164900	122148238	1865	1865	1865	1865	0
177	20241120	164800	122148238	1865	1865	1865	1865	0
178	20241120	164700	122148238	1865	1865	1865	1865	0
179	20241120	164600	122148238	1865	1865	1865	1865	0
180	20241120	164500	122148238	1865	1865	1865	1865	0
181	20241120	164400	122148238	1865	1865	1865	1865	0
182	20241120	164300	122148238	1865	1865	1865	1865	1298
183	20241120	164200	122148238	1865	1865	1865	1865	0
184	20241120	164100	122148238	1865	1865	1865	1865	0
185	20241120	164000	122148238	1865	1865	1865	1865	0
186	20241120	163900	122148238	1865	1865	1865	1865	0
187	20241120	163800	122148238	1865	1865	1865	1865	0
188	20241120	163700	122148238	1865	1865	1865	1865	0
189	20241120	163600	122148238	1865	1865	1865	1865	0
190	20241120	163500	122148238	1865	1865	1865	1865	0
191	20241120	163400	122148238	1865	1865	1865	1865	0
192	20241120	163300	122148238	1865	1865	1865	1865	0
193	20241120	163200	122148238	1865	1865	1865	1865	0
194	20241120	163100	122148238	1865	1865	1865	1865	0
195	20241120	163000	122148238	1865	1865	1865	1865	0
196	20241120	162900	122148238	1865	1865	1865	1865	0
197	20241120	162800	122148238	1865	1865	1865	1865	0
198	20241120	162700	122148238	1865	1865	1865	1865	0
199	20241120	162600	122148238	1865	1865	1865	1865	0
200	20241120	162500	122148238	1865	1865	1865	1865	0
201	20241120	162400	122148238	1865	1865	1865	1865	0
202	20241120	162300	122148238	1865	1865	1865	1865	0
203	20241120	162200	122148238	1865	1865	1865	1865	0
204	20241120	162100	122148238	1865	1865	1865	1865	0
205	20241120	162000	122148238	1865	1865	1865	1865	0
206	20241120	161900	122148238	1865	1865	1865	1865	0
207	20241120	161800	122148238	1865	1865	1865	1865	0
208	20241120	161700	122148238	1865	1865	1865	1865	0
209	20241120	161600	122148238	1865	1865	1865	1865	0
210	20241120	161500	122148238	1865	1865	1865	1865	0
211	20241120	161400	122148238	1865	1865	1865	1865	0
212	20241120	161300	122148238	1865	1865	1865	1865	1298
213	20241120	161200	122148238	1865	1865	1865	1865	0
214	20241120	161100	122148238	1865	1865	1865	1865	0
215	20241120	161000	122148238	1865	1865	1865	1865	0
216	20241120	160900	122148238	1865	1865	1865	1865	0
217	20241120	160800	122148238	1865	1865	1865	1865	0
218	20241120	160700	122148238	1865	1865	1865	1865	0
219	20241120	160600	122148238	1865	1865	1865	1865	0
220	20241120	160500	122148238	1865	1865	1865	1865	0
221	20241120	160400	122148238	1865	1865	1865	1865	0
222	20241120	160300	122148238	1865	1865	1865	1865	0
223	20241120	160200	122148238	1865	1865	1865	1865	0
224	20241120	160100	122148238	1865	1865	1865	1865	0
225	20241120	160000	122148238	1865	1865	1865	1865	0
226	20241120	155900	122148238	1865	1865	1865	1865	0
227	20241120	155800	122148238	1865	1865	1865	1865	0
228	20241120	155700	122148238	1865	1865	1865	1865	0
229	20241120	155600	122148238	1865	1865	1865	1865	0
230	20241120	155500	122148238	1865	1865	1865	1865	0
231	20241120	155400	122148238	1865	1865	1865	1865	0
232	20241120	155300	122148238	1865	1865	1865	1865	0
233	20241120	155200	122148238	1865	1865	1865	1865	0
234	20241120	155100	122148238	1865	1865	1865	1865	0
235	20241120	155000	122148238	1865	1865	1865	1865	0
236	20241120	154900	122148238	1865	1865	1865	1865	0
237	20241120	154800	122148238	1865	1865	1865	1865	0
238	20241120	154700	122148238	1865	1865	1865	1865	0
239	20241120	154600	122148238	1865	1865	1865	1865	0
240	20241120	154500	122148238	1865	1865	1865	1865	0
241	20241120	154400	122148238	1865	1865	1865	1865	0
242	20241120	154300	122148238	1865	1865	1865	1865	1298
243	20241120	154200	122148238	1865	1865	1865	1865	0
244	20241120	154100	122148238	1865	1865	1865	1865	0
245	20241120	154000	122148238	1865	1865	1865	1865	0
246	20241120	153900	122148238	1865	1865	1865	1865	0
247	20241120	153800	122148238	1865	1865	1865	1865	0
248	20241120	153700	122148238	1865	1865	1865	1865	0
249	20241120	153600	122148238	1865	1865	1865	1865	0
250	20241120	153500	122148238	1865	1865	1865	1865	0
251	20241120	153400	122148238	1865	1865	1865	1865	0
252	20241120	153300	122148238	1865	1865	1865	1865	0
253	20241120	153200	122148238	1865	1865	1865	1865	0
254	20241120	153100	122148238	1865	1865	1865	1865	0
255	20241120	153000	122148238	1865	1865	1865	1865	1298
256	20241120	152900	119727468	1848	1848	1848	1848	0
257	20241120	152800	119727468	1848	1848	1848	1848	0
258	20241120	152700	119727468	1848	1848	1848	1848	0
259	20241120	152600	119727468	1848	1848	1848	1848	0
260	20241120	152500	119727468	1848	1848	1848	1848	0
261	20241120	152400	119727468	1848	1848	1848	1848	0
262	20241120	152300	119727468	1848	1848	1848	1848	0
263	20241120	152200	119727468	1848	1848	1848	1848	0
264	20241120	152100	119727468	1848	1848	1848	1848	0
265	20241120	152000	119727468	1848	1848	1848	1848	0
266	20241120	151900	119727468	1848	1857	1857	1848	60
267	20241120	151800	119616244	1857	1857	1857	1857	150
268	20241120	151700	119337694	1857	1857	1857	1857	1
269	20241120	151600	119335837	1850	1851	1857	1850	1551
270	20241120	151500	116466271	1853	1855	1855	1851	5636
271	20241120	151400	106024006	1855	1855	1855	1855	8
272	20241120	151300	106009166	1856	1856	1856	1856	0
273	20241120	151200	106009166	1856	1856	1856	1856	0
274	20241120	151100	106009166	1856	1856	1856	1856	0
275	20241120	151000	106009166	1856	1856	1856	1856	0
276	20241120	150900	106009166	1856	1856	1856	1856	83
277	20241120	150800	105855118	1857	1857	1857	1857	0
278	20241120	150700	105855118	1857	1857	1857	1857	58
279	20241120	150600	105747412	1857	1857	1857	1857	0
280	20241120	150500	105747412	1857	1863	1863	1857	156
281	20241120	150400	105457660	1863	1858	1866	1858	93
282	20241120	150300	105284151	1863	1863	1863	1863	0
283	20241120	150200	105284151	1863	1863	1863	1863	0
284	20241120	150100	105284151	1863	1863	1863	1863	0
285	20241120	150000	105284151	1863	1863	1863	1863	0
286	20241120	145900	105284151	1863	1863	1863	1863	0
287	20241120	145800	105284151	1863	1863	1863	1863	500
288	20241120	145700	104352651	1858	1858	1858	1858	0
289	20241120	145600	104352651	1858	1858	1858	1858	0
290	20241120	145500	104352651	1858	1858	1858	1858	0
291	20241120	145400	104352651	1858	1858	1858	1858	0
292	20241120	145300	104352651	1858	1860	1860	1858	115
293	20241120	145200	104138810	1860	1860	1860	1860	115
294	20241120	145100	103924910	1862	1862	1862	1862	0
295	20241120	145000	103924910	1862	1862	1862	1861	315
296	20241120	144900	103338437	1863	1863	1863	1863	0
297	20241120	144800	103338437	1863	1863	1863	1863	0
298	20241120	144700	103338437	1863	1863	1863	1863	0
299	20241120	144600	103338437	1863	1863	1863	1863	0
300	20241120	144500	103338437	1863	1863	1863	1863	0
301	20241120	144400	103338437	1863	1863	1863	1863	70
302	20241120	144300	103208027	1863	1863	1863	1863	46
303	20241120	144200	103122329	1863	1863	1863	1862	869
304	20241120	144100	101503393	1874	1874	1874	1874	0
305	20241120	144000	101503393	1874	1874	1874	1874	0
306	20241120	143900	101503393	1874	1874	1874	1874	0
307	20241120	143800	101503393	1874	1874	1874	1874	0
308	20241120	143700	101503393	1874	1874	1874	1874	0
309	20241120	143600	101503393	1874	1874	1874	1874	0
310	20241120	143500	101503393	1874	1874	1874	1874	10
311	20241120	143400	101484653	1874	1874	1874	1874	0
312	20241120	143300	101484653	1874	1874	1874	1874	0
313	20241120	143200	101484653	1874	1874	1874	1874	0
314	20241120	143100	101484653	1874	1874	1874	1874	38
315	20241120	143000	101413441	1874	1874	1874	1874	10
316	20241120	142900	101394701	1874	1874	1874	1874	0
317	20241120	142800	101394701	1874	1874	1874	1874	0
318	20241120	142700	101394701	1874	1874	1874	1874	1
319	20241120	142600	101392827	1862	1862	1862	1862	0
320	20241120	142500	101392827	1862	1874	1874	1862	27
321	20241120	142400	101342541	1862	1862	1862	1862	0
322	20241120	142300	101342541	1862	1862	1862	1862	1
323	20241120	142200	101340679	1875	1875	1875	1875	0
324	20241120	142100	101340679	1875	1875	1875	1875	0
325	20241120	142000	101340679	1875	1875	1875	1875	0
326	20241120	141900	101340679	1875	1875	1875	1875	0
327	20241120	141800	101340679	1875	1875	1875	1875	0
328	20241120	141700	101340679	1875	1875	1875	1875	400
329	20241120	141600	100590679	1875	1875	1875	1875	0
330	20241120	141500	100590679	1875	1862	1875	1862	105
331	20241120	141400	100393874	1875	1875	1875	1875	0
332	20241120	141300	100393874	1875	1875	1875	1875	0
333	20241120	141200	100393874	1875	1875	1875	1875	0
334	20241120	141100	100393874	1875	1875	1875	1875	14
335	20241120	141000	100367624	1875	1875	1875	1875	15
336	20241120	140900	100339499	1875	1875	1875	1875	0
337	20241120	140800	100339499	1875	1875	1875	1875	0
338	20241120	140700	100339499	1875	1875	1875	1875	0
339	20241120	140600	100339499	1875	1874	1875	1874	20
340	20241120	140500	100302005	1860	1860	1860	1860	0
341	20241120	140400	100302005	1860	1860	1860	1860	0
342	20241120	140300	100302005	1860	1860	1860	1860	6
343	20241120	140200	100290845	1860	1860	1860	1860	0
344	20241120	140100	100290845	1860	1860	1860	1860	0
345	20241120	140000	100290845	1860	1860	1860	1860	0
346	20241120	135900	100290845	1860	1860	1860	1860	0
347	20241120	135800	100290845	1860	1860	1860	1860	0
348	20241120	135700	100290845	1860	1860	1860	1860	0
349	20241120	135600	100290845	1860	1860	1860	1860	0
350	20241120	135500	100290845	1860	1860	1860	1860	0
351	20241120	135400	100290845	1860	1860	1860	1860	0
352	20241120	135300	100290845	1860	1860	1860	1860	190
353	20241120	135200	99937445	1860	1860	1860	1860	25
354	20241120	135100	99890945	1860	1860	1860	1860	2
355	20241120	135000	99887225	1870	1870	1870	1870	0
356	20241120	134900	99887225	1870	1860	1870	1860	3
357	20241120	134800	99881625	1870	1870	1870	1870	0
358	20241120	134700	99881625	1870	1870	1870	1870	0
359	20241120	134600	99881625	1870	1870	1870	1870	0
360	20241120	134500	99881625	1870	1870	1870	1870	0
361	20241120	134400	99881625	1870	1869	1870	1869	100
362	20241120	134300	99694674	1869	1869	1869	1869	0
363	20241120	134200	99694674	1869	1869	1869	1869	0
364	20241120	134100	99694674	1869	1869	1869	1869	0
365	20241120	134000	99694674	1869	1869	1869	1869	1
366	20241120	133900	99692805	1860	1860	1860	1860	90
367	20241120	133800	99525405	1870	1870	1870	1870	48
368	20241120	133700	99435645	1872	1872	1872	1872	0
369	20241120	133600	99435645	1872	1872	1872	1872	0
370	20241120	133500	99435645	1872	1872	1872	1872	0
371	20241120	133400	99435645	1872	1872	1872	1872	0
372	20241120	133300	99435645	1872	1872	1872	1872	2
373	20241120	133200	99431901	1872	1872	1872	1872	0
374	20241120	133100	99431901	1872	1872	1872	1872	1
375	20241120	133000	99430029	1861	1861	1861	1861	0
376	20241120	132900	99430029	1861	1861	1861	1861	0
377	20241120	132800	99430029	1861	1861	1861	1861	0
378	20241120	132700	99430029	1861	1862	1862	1861	370
379	20241120	132600	98741417	1861	1861	1861	1861	0
380	20241120	132500	98741417	1861	1867	1867	1861	1600
381	20241120	132400	95762134	1875	1875	1875	1875	1
382	20241120	132300	95760259	1878	1878	1878	1878	0
383	20241120	132200	95760259	1878	1878	1878	1878	0
384	20241120	132100	95760259	1878	1878	1878	1878	0
385	20241120	132000	95760259	1878	1878	1878	1878	0
386	20241120	131900	95760259	1878	1878	1878	1878	0
387	20241120	131800	95760259	1878	1878	1878	1878	0
388	20241120	131700	95760259	1878	1877	1878	1877	185
389	20241120	131600	95412833	1877	1876	1877	1876	10
390	20241120	131500	95394072	1876	1875	1876	1875	17
391	20241120	131400	95362186	1875	1875	1875	1875	0
392	20241120	131300	95362186	1875	1875	1875	1875	206
393	20241120	131200	94975936	1875	1875	1875	1875	1
394	20241120	131100	94974061	1875	1875	1875	1875	4
395	20241120	131000	94966561	1875	1875	1875	1875	0
396	20241120	130900	94966561	1875	1875	1875	1875	0
397	20241120	130800	94966561	1875	1875	1875	1875	0
398	20241120	130700	94966561	1875	1875	1875	1875	0
399	20241120	130600	94966561	1875	1875	1875	1875	0
400	20241120	130500	94966561	1875	1875	1875	1875	0
401	20241120	130400	94966561	1875	1875	1875	1875	0
402	20241120	130300	94966561	1875	1879	1879	1875	99
403	20241120	130200	94780920	1875	1875	1875	1875	2
404	20241120	130100	94777170	1875	1875	1875	1875	0
405	20241120	130000	94777170	1875	1875	1875	1875	0
406	20241120	125900	94777170	1875	1875	1875	1875	222
407	20241120	125800	94360920	1867	1867	1867	1867	0
408	20241120	125700	94360920	1867	1868	1868	1867	302
409	20241120	125600	93797081	1875	1875	1875	1875	0
410	20241120	125500	93797081	1875	1875	1875	1875	1
411	20241120	125400	93795206	1878	1878	1878	1878	0
412	20241120	125300	93795206	1878	1878	1878	1878	0
413	20241120	125200	93795206	1878	1878	1878	1878	961
414	20241120	125100	91990448	1878	1878	1878	1878	303
415	20241120	125000	91421414	1878	1878	1878	1878	3
416	20241120	124900	91415780	1878	1878	1878	1878	908
417	20241120	124800	89710556	1878	1878	1878	1878	900
418	20241120	124700	88020356	1878	1878	1878	1878	300
419	20241120	124600	87456956	1877	1877	1877	1877	2
420	20241120	124500	87453202	1877	1877	1877	1877	0
421	20241120	124400	87453202	1877	1877	1877	1877	0
422	20241120	124300	87453202	1877	1877	1877	1877	0
423	20241120	124200	87453202	1877	1877	1877	1877	0
424	20241120	124100	87453202	1877	1875	1877	1875	126
425	20241120	124000	87216898	1875	1875	1875	1875	0
426	20241120	123900	87216898	1875	1875	1875	1875	2
427	20241120	123800	87213148	1877	1875	1877	1875	12
428	20241120	123700	87190630	1877	1875	1877	1875	3
429	20241120	123600	87185001	1875	1875	1875	1875	3
430	20241120	123500	87179376	1876	1876	1876	1876	3
431	20241120	123400	87173748	1875	1875	1875	1875	0
432	20241120	123300	87173748	1875	1875	1875	1875	1
433	20241120	123200	87171873	1875	1875	1876	1875	6
434	20241120	123100	87160619	1875	1875	1875	1875	0
435	20241120	123000	87160619	1875	1864	1875	1864	311
436	20241120	122900	86580376	1863	1863	1863	1863	0
437	20241120	122800	86580376	1863	1863	1863	1863	0
438	20241120	122700	86580376	1863	1864	1864	1863	103
439	20241120	122600	86388483	1878	1878	1878	1878	0
440	20241120	122500	86388483	1878	1878	1878	1878	0
441	20241120	122400	86388483	1878	1878	1878	1878	0
442	20241120	122300	86388483	1878	1878	1878	1878	110
443	20241120	122200	86181903	1878	1878	1878	1878	100
444	20241120	122100	85994103	1878	1878	1878	1878	32
445	20241120	122000	85934007	1878	1878	1878	1878	0
446	20241120	121900	85934007	1878	1878	1878	1878	0
447	20241120	121800	85934007	1878	1878	1878	1878	0
448	20241120	121700	85934007	1878	1878	1878	1878	0
449	20241120	121600	85934007	1878	1878	1878	1878	0
450	20241120	121500	85934007	1878	1878	1878	1878	0
451	20241120	121400	85934007	1878	1878	1878	1878	0
452	20241120	121300	85934007	1878	1878	1878	1878	0
453	20241120	121200	85934007	1878	1878	1878	1878	19
454	20241120	121100	85898325	1878	1877	1878	1877	9
455	20241120	121000	85881424	1878	1878	1878	1878	585
456	20241120	120900	84782794	1877	1873	1877	1873	6490
457	20241120	120800	72620591	1873	1873	1873	1873	1
458	20241120	120700	72618718	1863	1863	1863	1863	0
459	20241120	120600	72618718	1863	1863	1863	1863	0
460	20241120	120500	72618718	1863	1863	1863	1863	0
461	20241120	120400	72618718	1863	1863	1863	1863	1000
462	20241120	120300	70755718	1863	1863	1863	1863	0
463	20241120	120200	70755718	1863	1863	1863	1863	0
464	20241120	120100	70755718	1863	1863	1863	1863	0
465	20241120	120000	70755718	1863	1863	1863	1863	0
466	20241120	115900	70755718	1863	1863	1863	1863	250
467	20241120	115800	70289968	1863	1863	1863	1863	200
468	20241120	115700	69917368	1863	1863	1863	1863	59
469	20241120	115600	69807451	1863	1863	1863	1863	0
470	20241120	115500	69807451	1863	1863	1863	1863	0
471	20241120	115400	69807451	1863	1863	1863	1863	0
472	20241120	115300	69807451	1863	1863	1863	1863	0
473	20241120	115200	69807451	1863	1863	1863	1863	0
474	20241120	115100	69807451	1863	1863	1863	1863	0
475	20241120	115000	69807451	1863	1863	1863	1863	0
476	20241120	114900	69807451	1863	1857	1863	1857	138
477	20241120	114800	69551143	1863	1863	1863	1863	4
478	20241120	114700	69543691	1863	1863	1863	1863	0
479	20241120	114600	69543691	1863	1863	1863	1863	4
480	20241120	114500	69536239	1863	1863	1863	1863	0
481	20241120	114400	69536239	1863	1863	1863	1863	0
482	20241120	114300	69536239	1863	1863	1863	1863	16
483	20241120	114200	69506431	1863	1863	1863	1863	0
484	20241120	114100	69506431	1863	1863	1863	1863	3
485	20241120	114000	69500842	1875	1875	1875	1875	0
486	20241120	113900	69500842	1875	1875	1875	1875	0
487	20241120	113800	69500842	1875	1875	1875	1875	0
488	20241120	113700	69500842	1875	1875	1875	1875	0
489	20241120	113600	69500842	1875	1875	1875	1875	25
490	20241120	113500	69453967	1875	1875	1875	1875	43
491	20241120	113400	69373342	1875	1875	1875	1875	0
492	20241120	113300	69373342	1875	1875	1875	1875	68
493	20241120	113200	69245842	1875	1875	1875	1875	42
494	20241120	113100	69167092	1876	1876	1876	1876	0
495	20241120	113000	69167092	1876	1876	1876	1876	0
496	20241120	112900	69167092	1876	1876	1876	1876	0
497	20241120	112800	69167092	1876	1865	1876	1865	4202
498	20241120	112700	61308101	1865	1865	1865	1865	0
499	20241120	112600	61308101	1865	1863	1865	1863	634
500	20241120	112500	60126917	1863	1863	1863	1863	0
501	20241120	112400	60126917	1863	1863	1863	1863	0
502	20241120	112300	60126917	1863	1863	1863	1863	0
503	20241120	112200	60126917	1863	1863	1863	1863	0
504	20241120	112100	60126917	1863	1863	1863	1863	0
505	20241120	112000	60126917	1863	1863	1863	1863	0
506	20241120	111900	60126917	1863	1863	1863	1863	0
507	20241120	111800	60126917	1863	1863	1863	1863	0
508	20241120	111700	60126917	1863	1863	1863	1863	0
509	20241120	111600	60126917	1863	1862	1863	1862	129
510	20241120	111500	59886608	1862	1855	1862	1855	688
511	20241120	111400	58610004	1855	1855	1855	1855	0
512	20241120	111300	58610004	1855	1855	1855	1855	0
513	20241120	111200	58610004	1855	1855	1855	1855	142
514	20241120	111100	58346594	1855	1855	1855	1855	100
515	20241120	111000	58161094	1865	1865	1865	1865	0
516	20241120	110900	58161094	1865	1864	1865	1864	210
517	20241120	110800	57769615	1864	1855	1864	1855	507
518	20241120	110700	56829121	1854	1854	1854	1854	0
519	20241120	110600	56829121	1854	1854	1854	1854	0
520	20241120	110500	56829121	1854	1854	1854	1854	0
521	20241120	110400	56829121	1854	1854	1854	1854	0
522	20241120	110300	56829121	1854	1854	1854	1854	0
523	20241120	110200	56829121	1854	1854	1854	1854	0
524	20241120	110100	56829121	1854	1854	1854	1854	0
525	20241120	110000	56829121	1854	1854	1854	1854	0
526	20241120	105900	56829121	1854	1854	1854	1854	0
527	20241120	105800	56829121	1854	1854	1854	1854	0
528	20241120	105700	56829121	1854	1854	1854	1854	2
529	20241120	105600	56825413	1863	1863	1863	1863	0
530	20241120	105500	56825413	1863	1863	1863	1863	0
531	20241120	105400	56825413	1863	1862	1863	1862	154
532	20241120	105300	56538559	1850	1850	1850	1850	0
533	20241120	105200	56538559	1850	1850	1850	1850	20
534	20241120	105100	56501559	1850	1850	1850	1850	0
535	20241120	105000	56501559	1850	1851	1851	1850	1000
536	20241120	104900	54651405	1850	1850	1850	1850	0
537	20241120	104800	54651405	1850	1850	1850	1850	0
538	20241120	104700	54651405	1850	1850	1850	1850	0
539	20241120	104600	54651405	1850	1850	1850	1850	0
540	20241120	104500	54651405	1850	1860	1860	1850	240
541	20241120	104400	54206155	1860	1860	1860	1860	0
542	20241120	104300	54206155	1860	1860	1860	1860	0
543	20241120	104200	54206155	1860	1860	1860	1860	0
544	20241120	104100	54206155	1860	1860	1860	1860	0
545	20241120	104000	54206155	1860	1860	1860	1860	0
546	20241120	103900	54206155	1860	1860	1860	1860	2
547	20241120	103800	54202435	1860	1860	1860	1860	0
548	20241120	103700	54202435	1860	1860	1860	1860	0
549	20241120	103600	54202435	1860	1860	1860	1860	475
550	20241120	103500	53318935	1850	1850	1850	1850	589
551	20241120	103400	52229285	1850	1850	1850	1850	0
552	20241120	103300	52229285	1850	1850	1850	1850	11
553	20241120	103200	52208935	1860	1860	1860	1860	0
554	20241120	103100	52208935	1860	1856	1860	1856	1024
555	20241120	103000	50305656	1859	1859	1859	1859	0
556	20241120	102900	50305656	1859	1859	1859	1859	0
557	20241120	102800	50305656	1859	1859	1859	1859	0
558	20241120	102700	50305656	1859	1859	1859	1859	18
559	20241120	102600	50272194	1859	1859	1859	1859	347
560	20241120	102500	49627121	1852	1852	1852	1852	0
561	20241120	102400	49627121	1852	1852	1852	1852	0
562	20241120	102300	49627121	1852	1852	1852	1852	0
563	20241120	102200	49627121	1852	1852	1852	1852	1500
564	20241120	102100	46849121	1852	1852	1852	1852	0
565	20241120	102000	46849121	1852	1852	1852	1852	0
566	20241120	101900	46849121	1852	1852	1852	1852	0
567	20241120	101800	46849121	1852	1852	1852	1852	100
568	20241120	101700	46663921	1852	1852	1852	1852	0
569	20241120	101600	46663921	1852	1852	1852	1852	0
570	20241120	101500	46663921	1852	1852	1852	1852	195
571	20241120	101400	46302781	1847	1847	1847	1847	0
572	20241120	101300	46302781	1847	1847	1847	1847	1
573	20241120	101200	46300934	1852	1852	1852	1852	577
574	20241120	101100	45232330	1859	1859	1859	1859	0
575	20241120	101000	45232330	1859	1859	1859	1859	399
576	20241120	100900	44490589	1860	1860	1860	1860	0
577	20241120	100800	44490589	1860	1860	1860	1860	0
578	20241120	100700	44490589	1860	1860	1860	1860	5
579	20241120	100600	44481289	1852	1852	1852	1852	0
580	20241120	100500	44481289	1852	1852	1852	1852	0
581	20241120	100400	44481289	1852	1852	1852	1852	0
582	20241120	100300	44481289	1852	1852	1852	1852	1
583	20241120	100200	44479437	1847	1847	1847	1847	1
584	20241120	100100	44477590	1847	1847	1847	1847	200
585	20241120	100000	44108190	1847	1847	1847	1847	0
586	20241120	095900	44108190	1847	1847	1847	1847	0
587	20241120	095800	44108190	1847	1849	1849	1847	1941
588	20241120	095700	40523035	1850	1850	1850	1850	0
589	20241120	095600	40523035	1850	1850	1850	1850	0
590	20241120	095500	40523035	1850	1851	1851	1850	2000
591	20241120	095400	36823024	1850	1850	1850	1850	0
592	20241120	095300	36823024	1850	1850	1850	1850	0
593	20241120	095200	36823024	1850	1850	1850	1850	0
594	20241120	095100	36823024	1850	1853	1853	1850	933
595	20241120	095000	35095345	1854	1854	1854	1854	60
596	20241120	094900	34984105	1854	1854	1854	1854	0
597	20241120	094800	34984105	1854	1854	1854	1854	500
598	20241120	094700	34057105	1855	1855	1855	1855	1000
599	20241120	094600	32202105	1855	1855	1855	1855	0
600	20241120	094500	32202105	1855	1855	1855	1855	793
601	20241120	094400	30731090	1868	1868	1868	1864	145
602	20241120	094300	30460702	1868	1868	1868	1868	3
603	20241120	094200	30455098	1868	1865	1868	1864	65
604	20241120	094100	30333872	1868	1868	1868	1868	0
605	20241120	094000	30333872	1868	1868	1868	1868	0
606	20241120	093900	30333872	1868	1868	1868	1868	100
607	20241120	093800	30147072	1868	1868	1868	1868	0
608	20241120	093700	30147072	1868	1868	1868	1868	0
609	20241120	093600	30147072	1868	1868	1868	1868	20
610	20241120	093500	30109712	1868	1867	1868	1867	2277
611	20241120	093400	25857069	1867	1867	1867	1867	0
612	20241120	093300	25857069	1867	1867	1867	1866	27
613	20241120	093200	25806670	1868	1868	1868	1868	1000
614	20241120	093100	23938670	1853	1867	1867	1853	1368
615	20241120	093000	21384628	1867	1866	1867	1866	1005
616	20241120	092900	19508303	1866	1866	1866	1866	0
617	20241120	092800	19508303	1866	1866	1866	1866	0
618	20241120	092700	19508303	1866	1866	1866	1866	1
619	20241120	092600	19506437	1851	1851	1851	1851	1
620	20241120	092500	19504586	1866	1866	1866	1866	0
621	20241120	092400	19504586	1866	1866	1866	1866	500
622	20241120	092300	18571586	1866	1867	1867	1866	503
623	20241120	092200	17632488	1867	1867	1867	1867	0
624	20241120	092100	17632488	1867	1867	1867	1867	0
625	20241120	092000	17632488	1867	1867	1867	1867	0
626	20241120	091900	17632488	1867	1867	1867	1867	0
627	20241120	091800	17632488	1867	1867	1867	1867	2
628	20241120	091700	17628754	1867	1866	1867	1866	320
629	20241120	091600	17031324	1867	1867	1867	1867	100
630	20241120	091500	16844624	1867	1867	1867	1867	70
631	20241120	091400	16713934	1867	1848	1867	1848	57
632	20241120	091300	16608579	1848	1848	1848	1848	335
633	20241120	091200	15989499	1868	1870	1870	1868	809
634	20241120	091100	14477489	1873	1877	1877	1873	1547
635	20241120	091000	11577263	1877	1875	1877	1875	1999
636	20241120	090900	7826191	1877	1877	1877	1877	61
637	20241120	090800	7711694	1878	1878	1878	1878	0
638	20241120	090700	7711694	1878	1878	1878	1878	1
639	20241120	090600	7709816	1841	1879	1879	1841	700
640	20241120	090500	6401900	1880	1880	1880	1880	0
641	20241120	090400	6401900	1880	1880	1880	1880	1
642	20241120	090300	6400020	1883	1859	1883	1852	390
643	20241120	090200	5668515	1852	1852	1852	1852	432
644	20241120	090100	4868451	1860	1860	1860	1843	659
645	20241120	090000	3652061	1851	1822	1851	1822	1998