KissMeData/008700/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185100	95303070	1167	1167	1167	1167	6910
3	20241120	185000	95303070	1167	1167	1167	1167	0
4	20241120	184900	95303070	1167	1167	1167	1167	0
5	20241120	184800	95303070	1167	1167	1167	1167	0
6	20241120	184700	95303070	1167	1167	1167	1167	0
7	20241120	184600	95303070	1167	1167	1167	1167	0
8	20241120	184500	95303070	1167	1167	1167	1167	0
9	20241120	184400	95303070	1167	1167	1167	1167	0
10	20241120	184300	95303070	1167	1167	1167	1167	0
11	20241120	184200	95303070	1167	1167	1167	1167	0
12	20241120	184100	95303070	1167	1167	1167	1167	0
13	20241120	184000	95303070	1167	1167	1167	1167	0
14	20241120	183900	95303070	1167	1167	1167	1167	0
15	20241120	183800	95303070	1167	1167	1167	1167	0
16	20241120	183700	95303070	1167	1167	1167	1167	0
17	20241120	183600	95303070	1167	1167	1167	1167	0
18	20241120	183500	95303070	1167	1167	1167	1167	0
19	20241120	183400	95303070	1167	1167	1167	1167	0
20	20241120	183300	95303070	1167	1167	1167	1167	0
21	20241120	183200	95303070	1167	1167	1167	1167	0
22	20241120	183100	95303070	1167	1167	1167	1167	0
23	20241120	183000	95303070	1167	1167	1167	1167	0
24	20241120	182900	95303070	1167	1167	1167	1167	0
25	20241120	182800	95303070	1167	1167	1167	1167	0
26	20241120	182700	95303070	1167	1167	1167	1167	0
27	20241120	182600	95303070	1167	1167	1167	1167	0
28	20241120	182500	95303070	1167	1167	1167	1167	0
29	20241120	182400	95303070	1167	1167	1167	1167	0
30	20241120	182300	95303070	1167	1167	1167	1167	0
31	20241120	182200	95303070	1167	1167	1167	1167	0
32	20241120	182100	95303070	1167	1167	1167	1167	6910
33	20241120	182000	95303070	1167	1167	1167	1167	0
34	20241120	181900	95303070	1167	1167	1167	1167	0
35	20241120	181800	95303070	1167	1167	1167	1167	0
36	20241120	181700	95303070	1167	1167	1167	1167	0
37	20241120	181600	95303070	1167	1167	1167	1167	0
38	20241120	181500	95303070	1167	1167	1167	1167	0
39	20241120	181400	95303070	1167	1167	1167	1167	0
40	20241120	181300	95303070	1167	1167	1167	1167	0
41	20241120	181200	95303070	1167	1167	1167	1167	0
42	20241120	181100	95303070	1167	1167	1167	1167	0
43	20241120	181000	95303070	1167	1167	1167	1167	0
44	20241120	180900	95303070	1167	1167	1167	1167	0
45	20241120	180800	95303070	1167	1167	1167	1167	0
46	20241120	180700	95303070	1167	1167	1167	1167	0
47	20241120	180600	95303070	1167	1167	1167	1167	0
48	20241120	180500	95303070	1167	1167	1167	1167	0
49	20241120	180400	95303070	1167	1167	1167	1167	0
50	20241120	180300	95303070	1167	1167	1167	1167	0
51	20241120	180200	95303070	1167	1167	1167	1167	0
52	20241120	180100	95303070	1167	1167	1167	1167	0
53	20241120	180000	95303070	1167	1167	1167	1167	0
54	20241120	175900	95303070	1167	1167	1167	1167	0
55	20241120	175800	95303070	1167	1167	1167	1167	0
56	20241120	175700	95303070	1167	1167	1167	1167	0
57	20241120	175600	95303070	1167	1167	1167	1167	0
58	20241120	175500	95303070	1167	1167	1167	1167	0
59	20241120	175400	95303070	1167	1167	1167	1167	0
60	20241120	175300	95303070	1167	1167	1167	1167	0
61	20241120	175200	95303070	1167	1167	1167	1167	0
62	20241120	175100	95303070	1167	1167	1167	1167	6910
63	20241120	175000	95303070	1167	1167	1167	1167	0
64	20241120	174900	95303070	1167	1167	1167	1167	0
65	20241120	174800	95303070	1167	1167	1167	1167	0
66	20241120	174700	95303070	1167	1167	1167	1167	0
67	20241120	174600	95303070	1167	1167	1167	1167	0
68	20241120	174500	95303070	1167	1167	1167	1167	0
69	20241120	174400	95303070	1167	1167	1167	1167	0
70	20241120	174300	95303070	1167	1167	1167	1167	0
71	20241120	174200	95303070	1167	1167	1167	1167	0
72	20241120	174100	95303070	1167	1167	1167	1167	0
73	20241120	174000	95303070	1167	1167	1167	1167	0
74	20241120	173900	95303070	1167	1167	1167	1167	0
75	20241120	173800	95303070	1167	1167	1167	1167	0
76	20241120	173700	95303070	1167	1167	1167	1167	0
77	20241120	173600	95303070	1167	1167	1167	1167	0
78	20241120	173500	95303070	1167	1167	1167	1167	0
79	20241120	173400	95303070	1167	1167	1167	1167	0
80	20241120	173300	95303070	1167	1167	1167	1167	0
81	20241120	173200	95303070	1167	1167	1167	1167	0
82	20241120	173100	95303070	1167	1167	1167	1167	0
83	20241120	173000	95303070	1167	1167	1167	1167	0
84	20241120	172900	95303070	1167	1167	1167	1167	0
85	20241120	172800	95303070	1167	1167	1167	1167	0
86	20241120	172700	95303070	1167	1167	1167	1167	0
87	20241120	172600	95303070	1167	1167	1167	1167	0
88	20241120	172500	95303070	1167	1167	1167	1167	0
89	20241120	172400	95303070	1167	1167	1167	1167	0
90	20241120	172300	95303070	1167	1167	1167	1167	0
91	20241120	172200	95303070	1167	1167	1167	1167	0
92	20241120	172100	95303070	1167	1167	1167	1167	6910
93	20241120	172000	95303070	1167	1167	1167	1167	0
94	20241120	171900	95303070	1167	1167	1167	1167	0
95	20241120	171800	95303070	1167	1167	1167	1167	0
96	20241120	171700	95303070	1167	1167	1167	1167	0
97	20241120	171600	95303070	1167	1167	1167	1167	0
98	20241120	171500	95303070	1167	1167	1167	1167	0
99	20241120	171400	95303070	1167	1167	1167	1167	0
100	20241120	171300	95303070	1167	1167	1167	1167	0
101	20241120	171200	95303070	1167	1167	1167	1167	0
102	20241120	171100	95303070	1167	1167	1167	1167	0
103	20241120	171000	95303070	1167	1167	1167	1167	0
104	20241120	170900	95303070	1167	1167	1167	1167	0
105	20241120	170800	95303070	1167	1167	1167	1167	0
106	20241120	170700	95303070	1167	1167	1167	1167	0
107	20241120	170600	95303070	1167	1167	1167	1167	0
108	20241120	170500	95303070	1167	1167	1167	1167	0
109	20241120	170400	95303070	1167	1167	1167	1167	0
110	20241120	170300	95303070	1167	1167	1167	1167	0
111	20241120	170200	95303070	1167	1167	1167	1167	0
112	20241120	170100	95303070	1167	1167	1167	1167	0
113	20241120	170000	95303070	1167	1167	1167	1167	0
114	20241120	165900	95303070	1167	1167	1167	1167	0
115	20241120	165800	95303070	1167	1167	1167	1167	0
116	20241120	165700	95303070	1167	1167	1167	1167	0
117	20241120	165600	95303070	1167	1167	1167	1167	0
118	20241120	165500	95303070	1167	1167	1167	1167	0
119	20241120	165400	95303070	1167	1167	1167	1167	0
120	20241120	165300	95303070	1167	1167	1167	1167	0
121	20241120	165200	95303070	1167	1167	1167	1167	0
122	20241120	165100	95303070	1167	1167	1167	1167	6910
123	20241120	165000	95303070	1167	1167	1167	1167	0
124	20241120	164900	95303070	1167	1167	1167	1167	0
125	20241120	164800	95303070	1167	1167	1167	1167	0
126	20241120	164700	95303070	1167	1167	1167	1167	0
127	20241120	164600	95303070	1167	1167	1167	1167	0
128	20241120	164500	95303070	1167	1167	1167	1167	0
129	20241120	164400	95303070	1167	1167	1167	1167	0
130	20241120	164300	95303070	1167	1167	1167	1167	0
131	20241120	164200	95303070	1167	1167	1167	1167	0
132	20241120	164100	95303070	1167	1167	1167	1167	0
133	20241120	164000	95303070	1167	1167	1167	1167	0
134	20241120	163900	95303070	1167	1167	1167	1167	0
135	20241120	163800	95303070	1167	1167	1167	1167	0
136	20241120	163700	95303070	1167	1167	1167	1167	0
137	20241120	163600	95303070	1167	1167	1167	1167	0
138	20241120	163500	95303070	1167	1167	1167	1167	0
139	20241120	163400	95303070	1167	1167	1167	1167	0
140	20241120	163300	95303070	1167	1167	1167	1167	0
141	20241120	163200	95303070	1167	1167	1167	1167	0
142	20241120	163100	95303070	1167	1167	1167	1167	0
143	20241120	163000	95303070	1167	1167	1167	1167	0
144	20241120	162900	95303070	1167	1167	1167	1167	0
145	20241120	162800	95303070	1167	1167	1167	1167	0
146	20241120	162700	95303070	1167	1167	1167	1167	0
147	20241120	162600	95303070	1167	1167	1167	1167	0
148	20241120	162500	95303070	1167	1167	1167	1167	0
149	20241120	162400	95303070	1167	1167	1167	1167	0
150	20241120	162300	95303070	1167	1167	1167	1167	0
151	20241120	162200	95303070	1167	1167	1167	1167	0
152	20241120	162100	95303070	1167	1167	1167	1167	6910
153	20241120	162000	95303070	1167	1167	1167	1167	0
154	20241120	161900	95303070	1167	1167	1167	1167	0
155	20241120	161800	95303070	1167	1167	1167	1167	0
156	20241120	161700	95303070	1167	1167	1167	1167	0
157	20241120	161600	95303070	1167	1167	1167	1167	0
158	20241120	161500	95303070	1167	1167	1167	1167	0
159	20241120	161400	95303070	1167	1167	1167	1167	0
160	20241120	161300	95303070	1167	1167	1167	1167	0
161	20241120	161200	95303070	1167	1167	1167	1167	0
162	20241120	161100	95303070	1167	1167	1167	1167	0
163	20241120	161000	95303070	1167	1167	1167	1167	0
164	20241120	160900	95303070	1167	1167	1167	1167	0
165	20241120	160800	95303070	1167	1167	1167	1167	0
166	20241120	160700	95303070	1167	1167	1167	1167	0
167	20241120	160600	95303070	1167	1167	1167	1167	0
168	20241120	160500	95303070	1167	1167	1167	1167	0
169	20241120	160400	95303070	1167	1167	1167	1167	0
170	20241120	160300	95303070	1167	1167	1167	1167	0
171	20241120	160200	95303070	1167	1167	1167	1167	0
172	20241120	160100	95303070	1167	1167	1167	1167	0
173	20241120	160000	95303070	1167	1167	1167	1167	0
174	20241120	155900	95303070	1167	1167	1167	1167	0
175	20241120	155800	95303070	1167	1167	1167	1167	0
176	20241120	155700	95303070	1167	1167	1167	1167	0
177	20241120	155600	95303070	1167	1167	1167	1167	0
178	20241120	155500	95303070	1167	1167	1167	1167	0
179	20241120	155400	95303070	1167	1167	1167	1167	0
180	20241120	155300	95303070	1167	1167	1167	1167	0
181	20241120	155200	95303070	1167	1167	1167	1167	0
182	20241120	155100	95303070	1167	1167	1167	1167	6910
183	20241120	155000	95303070	1167	1167	1167	1167	0
184	20241120	154900	95303070	1167	1167	1167	1167	0
185	20241120	154800	95303070	1167	1167	1167	1167	0
186	20241120	154700	95303070	1167	1167	1167	1167	0
187	20241120	154600	95303070	1167	1167	1167	1167	0
188	20241120	154500	95303070	1167	1167	1167	1167	0
189	20241120	154400	95303070	1167	1167	1167	1167	0
190	20241120	154300	95303070	1167	1167	1167	1167	0
191	20241120	154200	95303070	1167	1167	1167	1167	0
192	20241120	154100	95303070	1167	1167	1167	1167	0
193	20241120	154000	95303070	1167	1167	1167	1167	0
194	20241120	153900	95303070	1167	1167	1167	1167	0
195	20241120	153800	95303070	1167	1167	1167	1167	0
196	20241120	153700	95303070	1167	1167	1167	1167	0
197	20241120	153600	95303070	1167	1167	1167	1167	0
198	20241120	153500	95303070	1167	1167	1167	1167	0
199	20241120	153400	95303070	1167	1167	1167	1167	0
200	20241120	153300	95303070	1167	1167	1167	1167	0
201	20241120	153200	95303070	1167	1167	1167	1167	0
202	20241120	153100	95303070	1167	1167	1167	1167	0
203	20241120	153000	95303070	1167	1167	1167	1167	6910
204	20241120	152900	87239100	1161	1161	1161	1161	0
205	20241120	152800	87239100	1161	1161	1161	1161	0
206	20241120	152700	87239100	1161	1161	1161	1161	0
207	20241120	152600	87239100	1161	1161	1161	1161	0
208	20241120	152500	87239100	1161	1161	1161	1161	0
209	20241120	152400	87239100	1161	1161	1161	1161	0
210	20241120	152300	87239100	1161	1161	1161	1161	0
211	20241120	152200	87239100	1161	1161	1161	1161	0
212	20241120	152100	87239100	1161	1161	1161	1161	0
213	20241120	152000	87239100	1161	1161	1161	1161	0
214	20241120	151900	87239100	1161	1161	1161	1161	1
215	20241120	151800	87237939	1162	1163	1163	1161	463
216	20241120	151700	86699854	1162	1162	1162	1162	0
217	20241120	151600	86699854	1162	1162	1162	1162	1334
218	20241120	151500	85149746	1162	1162	1162	1162	1
219	20241120	151400	85148584	1163	1163	1163	1163	1126
220	20241120	151300	83839046	1163	1163	1163	1163	513
221	20241120	151200	83242427	1164	1164	1164	1164	1088
222	20241120	151100	81975995	1167	1164	1167	1164	4014
223	20241120	151000	77303696	1163	1163	1163	1163	0
224	20241120	150900	77303696	1163	1163	1163	1163	0
225	20241120	150800	77303696	1163	1163	1163	1163	0
226	20241120	150700	77303696	1163	1166	1166	1163	5700
227	20241120	150600	70665627	1166	1166	1166	1166	0
228	20241120	150500	70665627	1166	1167	1167	1166	3523
229	20241120	150400	66557806	1168	1168	1168	1168	0
230	20241120	150300	66557806	1168	1168	1168	1168	0
231	20241120	150200	66557806	1168	1168	1168	1168	29
232	20241120	150100	66523934	1168	1168	1168	1168	0
233	20241120	150000	66523934	1168	1168	1168	1168	0
234	20241120	145900	66523934	1168	1168	1168	1168	1081
235	20241120	145800	65261326	1168	1168	1168	1168	139
236	20241120	145700	65098974	1166	1166	1166	1166	0
237	20241120	145600	65098974	1166	1166	1166	1166	0
238	20241120	145500	65098974	1166	1166	1166	1166	0
239	20241120	145400	65098974	1166	1166	1166	1166	0
240	20241120	145300	65098974	1166	1166	1166	1166	298
241	20241120	145200	64751506	1166	1166	1166	1166	150
242	20241120	145100	64576606	1166	1166	1166	1166	599
243	20241120	145000	63878172	1166	1166	1166	1166	0
244	20241120	144900	63878172	1166	1167	1167	1166	54
245	20241120	144800	63815173	1167	1167	1167	1167	0
246	20241120	144700	63815173	1167	1167	1167	1167	0
247	20241120	144600	63815173	1167	1167	1167	1167	0
248	20241120	144500	63815173	1167	1167	1167	1167	0
249	20241120	144400	63815173	1167	1167	1167	1167	0
250	20241120	144300	63815173	1167	1167	1167	1167	3
251	20241120	144200	63811672	1167	1167	1167	1167	0
252	20241120	144100	63811672	1167	1167	1167	1167	257
253	20241120	144000	63511753	1167	1167	1167	1167	0
254	20241120	143900	63511753	1167	1167	1167	1167	30
255	20241120	143800	63476743	1168	1168	1168	1168	0
256	20241120	143700	63476743	1168	1168	1168	1168	54
257	20241120	143600	63413671	1168	1168	1168	1168	0
258	20241120	143500	63413671	1168	1168	1168	1168	0
259	20241120	143400	63413671	1168	1168	1168	1168	0
260	20241120	143300	63413671	1168	1168	1168	1168	0
261	20241120	143200	63413671	1168	1168	1168	1168	3
262	20241120	143100	63410167	1168	1168	1168	1168	0
263	20241120	143000	63410167	1168	1168	1168	1168	0
264	20241120	142900	63410167	1168	1168	1168	1168	0
265	20241120	142800	63410167	1168	1168	1168	1168	0
266	20241120	142700	63410167	1168	1168	1168	1168	25
267	20241120	142600	63380967	1166	1168	1168	1166	3
268	20241120	142500	63377467	1167	1167	1167	1167	7
269	20241120	142400	63369298	1168	1168	1168	1168	0
270	20241120	142300	63369298	1168	1168	1168	1168	78
271	20241120	142200	63278194	1168	1168	1168	1168	0
272	20241120	142100	63278194	1168	1168	1168	1168	0
273	20241120	142000	63278194	1168	1168	1168	1168	0
274	20241120	141900	63278194	1168	1168	1168	1168	0
275	20241120	141800	63278194	1168	1168	1168	1168	0
276	20241120	141700	63278194	1168	1168	1168	1168	0
277	20241120	141600	63278194	1168	1168	1168	1168	0
278	20241120	141500	63278194	1168	1168	1168	1168	0
279	20241120	141400	63278194	1168	1168	1168	1168	0
280	20241120	141300	63278194	1168	1168	1168	1168	0
281	20241120	141200	63278194	1168	1168	1168	1168	290
282	20241120	141100	62939474	1168	1168	1168	1168	1000
283	20241120	141000	61771474	1168	1168	1168	1168	0
284	20241120	140900	61771474	1168	1168	1168	1168	0
285	20241120	140800	61771474	1168	1168	1168	1168	0
286	20241120	140700	61771474	1168	1168	1168	1168	0
287	20241120	140600	61771474	1168	1168	1168	1168	151
288	20241120	140500	61595106	1168	1168	1168	1168	1099
289	20241120	140400	60311474	1168	1169	1169	1168	104
290	20241120	140300	60189998	1168	1168	1168	1168	125
291	20241120	140200	60043998	1168	1168	1168	1168	1
292	20241120	140100	60042830	1167	1167	1167	1167	980
293	20241120	140000	58899170	1165	1165	1165	1165	0
294	20241120	135900	58899170	1165	1165	1165	1165	0
295	20241120	135800	58899170	1165	1165	1165	1165	0
296	20241120	135700	58899170	1165	1165	1165	1165	0
297	20241120	135600	58899170	1165	1165	1165	1165	280
298	20241120	135500	58572970	1165	1165	1165	1165	0
299	20241120	135400	58572970	1165	1165	1165	1165	85
300	20241120	135300	58473945	1165	1165	1165	1165	1
301	20241120	135200	58472780	1164	1164	1164	1164	0
302	20241120	135100	58472780	1164	1164	1164	1164	1
303	20241120	135000	58471616	1164	1164	1164	1164	0
304	20241120	134900	58471616	1164	1164	1164	1164	1540
305	20241120	134800	56679056	1165	1165	1165	1165	0
306	20241120	134700	56679056	1165	1165	1165	1165	51
307	20241120	134600	56619641	1165	1165	1165	1165	0
308	20241120	134500	56619641	1165	1165	1165	1165	0
309	20241120	134400	56619641	1165	1165	1165	1165	0
310	20241120	134300	56619641	1165	1165	1165	1165	0
311	20241120	134200	56619641	1165	1165	1165	1165	0
312	20241120	134100	56619641	1165	1165	1165	1165	0
313	20241120	134000	56619641	1165	1165	1165	1165	0
314	20241120	133900	56619641	1165	1165	1165	1165	0
315	20241120	133800	56619641	1165	1165	1165	1165	0
316	20241120	133700	56619641	1165	1165	1165	1165	14
317	20241120	133600	56603331	1165	1165	1165	1165	0
318	20241120	133500	56603331	1165	1165	1165	1165	0
319	20241120	133400	56603331	1165	1165	1165	1165	0
320	20241120	133300	56603331	1165	1165	1165	1165	0
321	20241120	133200	56603331	1165	1165	1165	1165	0
322	20241120	133100	56603331	1165	1165	1165	1165	0
323	20241120	133000	56603331	1165	1165	1165	1165	1001
324	20241120	132900	55437166	1164	1164	1164	1164	200
325	20241120	132800	55204366	1165	1165	1165	1165	0
326	20241120	132700	55204366	1165	1165	1165	1165	0
327	20241120	132600	55204366	1165	1165	1165	1165	1
328	20241120	132500	55203201	1164	1164	1164	1164	0
329	20241120	132400	55203201	1164	1164	1164	1164	74
330	20241120	132300	55117065	1164	1164	1164	1164	0
331	20241120	132200	55117065	1164	1164	1164	1164	0
332	20241120	132100	55117065	1164	1164	1164	1164	0
333	20241120	132000	55117065	1164	1164	1164	1164	0
334	20241120	131900	55117065	1164	1164	1164	1164	0
335	20241120	131800	55117065	1164	1164	1164	1164	0
336	20241120	131700	55117065	1164	1164	1164	1164	243
337	20241120	131600	54834213	1164	1164	1164	1164	0
338	20241120	131500	54834213	1164	1164	1164	1164	501
339	20241120	131400	54251049	1163	1163	1163	1163	0
340	20241120	131300	54251049	1163	1163	1163	1163	0
341	20241120	131200	54251049	1163	1163	1163	1163	0
342	20241120	131100	54251049	1163	1163	1163	1163	1
343	20241120	131000	54249886	1163	1163	1163	1163	0
344	20241120	130900	54249886	1163	1163	1163	1163	1
345	20241120	130800	54248723	1162	1162	1162	1162	0
346	20241120	130700	54248723	1162	1163	1163	1162	50
347	20241120	130600	54190622	1162	1162	1162	1162	10
348	20241120	130500	54179002	1162	1162	1162	1162	0
349	20241120	130400	54179002	1162	1162	1162	1162	0
350	20241120	130300	54179002	1162	1162	1162	1162	0
351	20241120	130200	54179002	1162	1162	1162	1162	100
352	20241120	130100	54062802	1162	1162	1162	1162	0
353	20241120	130000	54062802	1162	1162	1162	1162	0
354	20241120	125900	54062802	1162	1162	1162	1162	0
355	20241120	125800	54062802	1162	1162	1162	1162	0
356	20241120	125700	54062802	1162	1162	1162	1162	0
357	20241120	125600	54062802	1162	1162	1162	1162	0
358	20241120	125500	54062802	1162	1162	1162	1162	445
359	20241120	125400	53545712	1160	1160	1160	1160	0
360	20241120	125300	53545712	1160	1160	1160	1160	0
361	20241120	125200	53545712	1160	1160	1160	1160	0
362	20241120	125100	53545712	1160	1160	1160	1160	112
363	20241120	125000	53415792	1160	1160	1160	1160	0
364	20241120	124900	53415792	1160	1160	1160	1160	0
365	20241120	124800	53415792	1160	1160	1160	1160	0
366	20241120	124700	53415792	1160	1160	1160	1160	0
367	20241120	124600	53415792	1160	1160	1160	1160	0
368	20241120	124500	53415792	1160	1160	1160	1160	0
369	20241120	124400	53415792	1160	1160	1160	1160	0
370	20241120	124300	53415792	1160	1160	1160	1160	0
371	20241120	124200	53415792	1160	1160	1160	1160	72
372	20241120	124100	53332272	1162	1162	1162	1162	50
373	20241120	124000	53274172	1161	1161	1161	1161	0
374	20241120	123900	53274172	1161	1161	1161	1161	0
375	20241120	123800	53274172	1161	1161	1161	1161	0
376	20241120	123700	53274172	1161	1161	1161	1161	0
377	20241120	123600	53274172	1161	1161	1161	1161	0
378	20241120	123500	53274172	1161	1161	1161	1161	0
379	20241120	123400	53274172	1161	1161	1161	1161	0
380	20241120	123300	53274172	1161	1161	1161	1161	29
381	20241120	123200	53240503	1161	1161	1161	1161	0
382	20241120	123100	53240503	1161	1161	1161	1161	0
383	20241120	123000	53240503	1161	1161	1161	1161	0
384	20241120	122900	53240503	1161	1161	1161	1161	0
385	20241120	122800	53240503	1161	1161	1161	1161	2
386	20241120	122700	53238181	1161	1161	1161	1161	78
387	20241120	122600	53147623	1161	1161	1161	1161	20
388	20241120	122500	53124403	1161	1161	1161	1161	2
389	20241120	122400	53122081	1161	1161	1161	1161	0
390	20241120	122300	53122081	1161	1161	1161	1161	0
391	20241120	122200	53122081	1161	1161	1161	1161	0
392	20241120	122100	53122081	1161	1161	1161	1161	0
393	20241120	122000	53122081	1161	1161	1161	1161	20
394	20241120	121900	53098861	1160	1160	1160	1160	0
395	20241120	121800	53098861	1160	1160	1160	1160	9
396	20241120	121700	53088421	1160	1160	1160	1160	0
397	20241120	121600	53088421	1160	1160	1160	1160	0
398	20241120	121500	53088421	1160	1160	1160	1160	25
399	20241120	121400	53059421	1160	1160	1160	1160	0
400	20241120	121300	53059421	1160	1160	1160	1160	32
401	20241120	121200	53022301	1160	1160	1160	1160	0
402	20241120	121100	53022301	1160	1160	1160	1160	0
403	20241120	121000	53022301	1160	1160	1160	1160	0
404	20241120	120900	53022301	1160	1160	1160	1160	225
405	20241120	120800	52761301	1159	1160	1160	1159	12
406	20241120	120700	52747383	1160	1160	1160	1160	0
407	20241120	120600	52747383	1160	1160	1160	1160	10
408	20241120	120500	52735783	1160	1160	1160	1160	0
409	20241120	120400	52735783	1160	1160	1160	1160	0
410	20241120	120300	52735783	1160	1160	1160	1160	0
411	20241120	120200	52735783	1160	1160	1160	1160	0
412	20241120	120100	52735783	1160	1160	1160	1160	0
413	20241120	120000	52735783	1160	1160	1160	1160	0
414	20241120	115900	52735783	1160	1160	1160	1160	0
415	20241120	115800	52735783	1160	1160	1160	1160	0
416	20241120	115700	52735783	1160	1160	1160	1160	0
417	20241120	115600	52735783	1160	1160	1160	1160	0
418	20241120	115500	52735783	1160	1160	1160	1160	0
419	20241120	115400	52735783	1160	1160	1160	1160	0
420	20241120	115300	52735783	1160	1160	1160	1160	0
421	20241120	115200	52735783	1160	1160	1160	1160	0
422	20241120	115100	52735783	1160	1160	1160	1160	0
423	20241120	115000	52735783	1160	1160	1160	1160	1
424	20241120	114900	52734623	1160	1160	1160	1160	0
425	20241120	114800	52734623	1160	1160	1160	1160	0
426	20241120	114700	52734623	1160	1160	1160	1160	0
427	20241120	114600	52734623	1160	1160	1160	1160	0
428	20241120	114500	52734623	1160	1160	1160	1160	0
429	20241120	114400	52734623	1160	1160	1160	1160	0
430	20241120	114300	52734623	1160	1160	1160	1160	76
431	20241120	114200	52646463	1160	1160	1160	1160	0
432	20241120	114100	52646463	1160	1160	1160	1160	0
433	20241120	114000	52646463	1160	1160	1160	1160	0
434	20241120	113900	52646463	1160	1160	1160	1160	0
435	20241120	113800	52646463	1160	1160	1160	1160	0
436	20241120	113700	52646463	1160	1160	1160	1160	0
437	20241120	113600	52646463	1160	1160	1160	1160	2
438	20241120	113500	52644143	1160	1160	1160	1160	0
439	20241120	113400	52644143	1160	1160	1160	1160	0
440	20241120	113300	52644143	1160	1160	1160	1160	0
441	20241120	113200	52644143	1160	1158	1160	1157	500
442	20241120	113100	52065639	1160	1159	1160	1158	35
443	20241120	113000	52025106	1158	1159	1159	1158	70
444	20241120	112900	51944045	1158	1158	1158	1158	0
445	20241120	112800	51944045	1158	1158	1158	1158	0
446	20241120	112700	51944045	1158	1158	1158	1158	0
447	20241120	112600	51944045	1158	1158	1158	1158	1
448	20241120	112500	51942887	1155	1155	1155	1155	264
449	20241120	112400	51637967	1155	1155	1155	1155	0
450	20241120	112300	51637967	1155	1155	1155	1155	0
451	20241120	112200	51637967	1155	1156	1156	1155	1064
452	20241120	112100	50408983	1156	1156	1156	1156	400
453	20241120	112000	49946583	1157	1157	1157	1157	0
454	20241120	111900	49946583	1157	1157	1157	1157	100
455	20241120	111800	49830883	1156	1156	1156	1156	0
456	20241120	111700	49830883	1156	1156	1156	1156	0
457	20241120	111600	49830883	1156	1156	1156	1156	0
458	20241120	111500	49830883	1156	1156	1156	1156	0
459	20241120	111400	49830883	1156	1156	1156	1156	0
460	20241120	111300	49830883	1156	1156	1156	1156	0
461	20241120	111200	49830883	1156	1156	1156	1156	0
462	20241120	111100	49830883	1156	1156	1156	1156	0
463	20241120	111000	49830883	1156	1156	1156	1156	28
464	20241120	110900	49798515	1156	1156	1156	1156	1125
465	20241120	110800	48498015	1156	1156	1156	1156	0
466	20241120	110700	48498015	1156	1157	1157	1156	15
467	20241120	110600	48480674	1161	1161	1161	1161	0
468	20241120	110500	48480674	1161	1161	1161	1161	0
469	20241120	110400	48480674	1161	1161	1161	1161	0
470	20241120	110300	48480674	1161	1161	1161	1161	0
471	20241120	110200	48480674	1161	1160	1161	1160	11
472	20241120	110100	48467913	1157	1157	1157	1157	0
473	20241120	110000	48467913	1157	1157	1157	1157	100
474	20241120	105900	48352213	1157	1158	1158	1156	514
475	20241120	105800	47757926	1159	1159	1159	1159	1
476	20241120	105700	47756767	1160	1160	1160	1160	0
477	20241120	105600	47756767	1160	1160	1160	1160	0
478	20241120	105500	47756767	1160	1160	1160	1160	36
479	20241120	105400	47715007	1160	1160	1160	1160	965
480	20241120	105300	46595607	1161	1161	1161	1161	8
481	20241120	105200	46586319	1161	1161	1161	1161	5
482	20241120	105100	46580514	1155	1155	1155	1155	40
483	20241120	105000	46534314	1155	1155	1155	1155	0
484	20241120	104900	46534314	1155	1156	1156	1155	4886
485	20241120	104800	40886888	1156	1156	1156	1156	0
486	20241120	104700	40886888	1156	1156	1156	1156	0
487	20241120	104600	40886888	1156	1160	1160	1156	50
488	20241120	104500	40829072	1162	1162	1162	1162	0
489	20241120	104400	40829072	1162	1162	1162	1162	0
490	20241120	104300	40829072	1162	1162	1162	1162	0
491	20241120	104200	40829072	1162	1162	1162	1162	0
492	20241120	104100	40829072	1162	1162	1162	1162	44
493	20241120	104000	40777944	1162	1162	1162	1162	0
494	20241120	103900	40777944	1162	1162	1162	1162	0
495	20241120	103800	40777944	1162	1162	1162	1162	11
496	20241120	103700	40765162	1162	1162	1162	1162	432
497	20241120	103600	40263178	1163	1163	1163	1163	0
498	20241120	103500	40263178	1163	1163	1163	1163	0
499	20241120	103400	40263178	1163	1163	1163	1163	0
500	20241120	103300	40263178	1163	1163	1163	1163	0
501	20241120	103200	40263178	1163	1163	1163	1163	0
502	20241120	103100	40263178	1163	1162	1163	1162	582
503	20241120	103000	39586362	1158	1158	1158	1158	0
504	20241120	102900	39586362	1158	1158	1158	1158	1100
505	20241120	102800	38312562	1155	1155	1155	1155	0
506	20241120	102700	38312562	1155	1157	1157	1155	62
507	20241120	102600	38240949	1155	1155	1155	1155	0
508	20241120	102500	38240949	1155	1157	1157	1155	1428
509	20241120	102400	36591555	1156	1156	1156	1156	0
510	20241120	102300	36591555	1156	1156	1156	1156	0
511	20241120	102200	36591555	1156	1156	1156	1156	1102
512	20241120	102100	35317643	1158	1158	1158	1158	0
513	20241120	102000	35317643	1158	1157	1158	1156	587
514	20241120	101900	34638889	1158	1160	1160	1157	1289
515	20241120	101800	33146233	1160	1160	1160	1160	0
516	20241120	101700	33146233	1160	1160	1160	1160	0
517	20241120	101600	33146233	1160	1160	1160	1160	0
518	20241120	101500	33146233	1160	1160	1160	1160	0
519	20241120	101400	33146233	1160	1160	1160	1160	601
520	20241120	101300	32449073	1160	1160	1160	1160	1069
521	20241120	101200	31209033	1160	1160	1160	1160	0
522	20241120	101100	31209033	1160	1161	1161	1160	3602
523	20241120	101000	27028481	1161	1161	1161	1161	0
524	20241120	100900	27028481	1161	1161	1161	1161	51
525	20241120	100800	26969270	1161	1161	1161	1161	0
526	20241120	100700	26969270	1161	1161	1161	1161	0
527	20241120	100600	26969270	1161	1161	1162	1161	31
528	20241120	100500	26933278	1165	1165	1165	1165	0
529	20241120	100400	26933278	1165	1165	1165	1165	3
530	20241120	100300	26929783	1165	1165	1165	1165	20
531	20241120	100200	26906483	1165	1165	1165	1165	0
532	20241120	100100	26906483	1165	1165	1165	1165	0
533	20241120	100000	26906483	1165	1165	1165	1165	0
534	20241120	095900	26906483	1165	1165	1165	1165	0
535	20241120	095800	26906483	1165	1165	1165	1165	0
536	20241120	095700	26906483	1165	1165	1165	1165	0
537	20241120	095600	26906483	1165	1165	1165	1165	0
538	20241120	095500	26906483	1165	1165	1165	1165	31
539	20241120	095400	26870368	1160	1160	1160	1160	0
540	20241120	095300	26870368	1160	1160	1160	1160	0
541	20241120	095200	26870368	1160	1160	1160	1160	0
542	20241120	095100	26870368	1160	1160	1160	1160	0
543	20241120	095000	26870368	1160	1166	1166	1160	1502
544	20241120	094900	25125165	1166	1166	1166	1166	500
545	20241120	094800	24542165	1161	1161	1161	1161	0
546	20241120	094700	24542165	1161	1161	1161	1161	0
547	20241120	094600	24542165	1161	1161	1161	1161	0
548	20241120	094500	24542165	1161	1161	1161	1161	0
549	20241120	094400	24542165	1161	1161	1161	1161	165
550	20241120	094300	24350600	1166	1166	1166	1166	0
551	20241120	094200	24350600	1166	1161	1166	1161	551
552	20241120	094100	23710884	1166	1166	1166	1166	1
553	20241120	094000	23709718	1161	1162	1162	1161	2949
554	20241120	093900	20285539	1162	1166	1166	1162	1196
555	20241120	093800	18895747	1162	1162	1162	1162	100
556	20241120	093700	18779547	1167	1167	1167	1167	0
557	20241120	093600	18779547	1167	1167	1167	1167	0
558	20241120	093500	18779547	1167	1167	1167	1167	1
559	20241120	093400	18778380	1168	1168	1168	1168	1
560	20241120	093300	18777212	1168	1168	1168	1168	0
561	20241120	093200	18777212	1168	1168	1168	1168	0
562	20241120	093100	18777212	1168	1168	1168	1168	10
563	20241120	093000	18765532	1168	1162	1168	1162	1638
564	20241120	092900	16862122	1162	1162	1162	1162	0
565	20241120	092800	16862122	1162	1164	1164	1162	1001
566	20241120	092700	15698463	1166	1166	1166	1166	6020
567	20241120	092600	8679143	1166	1166	1166	1165	377
568	20241120	092500	8239592	1167	1167	1167	1167	50
569	20241120	092400	8181242	1169	1169	1169	1169	0
570	20241120	092300	8181242	1169	1169	1169	1169	0
571	20241120	092200	8181242	1169	1169	1169	1169	10
572	20241120	092100	8169552	1165	1165	1165	1165	0
573	20241120	092000	8169552	1165	1165	1165	1165	0
574	20241120	091900	8169552	1165	1165	1165	1165	0
575	20241120	091800	8169552	1165	1166	1166	1165	1105
576	20241120	091700	6882131	1166	1166	1166	1166	0
577	20241120	091600	6882131	1166	1166	1166	1166	50
578	20241120	091500	6823831	1166	1166	1166	1166	995
579	20241120	091400	5663661	1166	1171	1171	1166	14
580	20241120	091300	5647272	1171	1171	1171	1171	0
581	20241120	091200	5647272	1171	1171	1171	1171	0
582	20241120	091100	5647272	1171	1165	1171	1165	5
583	20241120	091000	5641441	1169	1169	1169	1169	0
584	20241120	090900	5641441	1169	1169	1169	1169	381
585	20241120	090800	5196052	1169	1170	1170	1169	122
586	20241120	090700	5053433	1170	1170	1170	1170	0
587	20241120	090600	5053433	1170	1170	1170	1170	0
588	20241120	090500	5053433	1170	1170	1170	1170	0
589	20241120	090400	5053433	1170	1170	1170	1170	0
590	20241120	090300	5053433	1170	1169	1170	1169	2255
591	20241120	090200	2416140	1169	1168	1169	1168	1172
592	20241120	090100	1047222	1161	1161	1161	1161	0
593	20241120	090000	1047222	1161	1161	1161	1161	902