KissMeData/095720/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200200	138729225	1660	1660	1660	1660	3421
3	20241120	200100	138729225	1660	1660	1660	1660	0
4	20241120	200000	138729225	1660	1660	1660	1660	0
5	20241120	195900	138729225	1660	1660	1660	1660	0
6	20241120	195800	138729225	1660	1660	1660	1660	0
7	20241120	195700	138729225	1660	1660	1660	1660	0
8	20241120	195600	138729225	1660	1660	1660	1660	0
9	20241120	195500	138729225	1660	1660	1660	1660	0
10	20241120	195400	138729225	1660	1660	1660	1660	0
11	20241120	195300	138729225	1660	1660	1660	1660	0
12	20241120	195200	138729225	1660	1660	1660	1660	0
13	20241120	195100	138729225	1660	1660	1660	1660	0
14	20241120	195000	138729225	1660	1660	1660	1660	0
15	20241120	194900	138729225	1660	1660	1660	1660	0
16	20241120	194800	138729225	1660	1660	1660	1660	0
17	20241120	194700	138729225	1660	1660	1660	1660	0
18	20241120	194600	138729225	1660	1660	1660	1660	0
19	20241120	194500	138729225	1660	1660	1660	1660	0
20	20241120	194400	138729225	1660	1660	1660	1660	0
21	20241120	194300	138729225	1660	1660	1660	1660	0
22	20241120	194200	138729225	1660	1660	1660	1660	0
23	20241120	194100	138729225	1660	1660	1660	1660	0
24	20241120	194000	138729225	1660	1660	1660	1660	0
25	20241120	193900	138729225	1660	1660	1660	1660	0
26	20241120	193800	138729225	1660	1660	1660	1660	0
27	20241120	193700	138729225	1660	1660	1660	1660	0
28	20241120	193600	138729225	1660	1660	1660	1660	0
29	20241120	193500	138729225	1660	1660	1660	1660	0
30	20241120	193400	138729225	1660	1660	1660	1660	0
31	20241120	193300	138729225	1660	1660	1660	1660	0
32	20241120	193200	138729225	1660	1660	1660	1660	3421
33	20241120	193100	138729225	1660	1660	1660	1660	0
34	20241120	193000	138729225	1660	1660	1660	1660	0
35	20241120	192900	138729225	1660	1660	1660	1660	0
36	20241120	192800	138729225	1660	1660	1660	1660	0
37	20241120	192700	138729225	1660	1660	1660	1660	0
38	20241120	192600	138729225	1660	1660	1660	1660	0
39	20241120	192500	138729225	1660	1660	1660	1660	0
40	20241120	192400	138729225	1660	1660	1660	1660	0
41	20241120	192300	138729225	1660	1660	1660	1660	0
42	20241120	192200	138729225	1660	1660	1660	1660	0
43	20241120	192100	138729225	1660	1660	1660	1660	0
44	20241120	192000	138729225	1660	1660	1660	1660	0
45	20241120	191900	138729225	1660	1660	1660	1660	0
46	20241120	191800	138729225	1660	1660	1660	1660	0
47	20241120	191700	138729225	1660	1660	1660	1660	0
48	20241120	191600	138729225	1660	1660	1660	1660	0
49	20241120	191500	138729225	1660	1660	1660	1660	0
50	20241120	191400	138729225	1660	1660	1660	1660	0
51	20241120	191300	138729225	1660	1660	1660	1660	0
52	20241120	191200	138729225	1660	1660	1660	1660	0
53	20241120	191100	138729225	1660	1660	1660	1660	0
54	20241120	191000	138729225	1660	1660	1660	1660	0
55	20241120	190900	138729225	1660	1660	1660	1660	0
56	20241120	190800	138729225	1660	1660	1660	1660	0
57	20241120	190700	138729225	1660	1660	1660	1660	0
58	20241120	190600	138729225	1660	1660	1660	1660	0
59	20241120	190500	138729225	1660	1660	1660	1660	0
60	20241120	190400	138729225	1660	1660	1660	1660	0
61	20241120	190300	138729225	1660	1660	1660	1660	0
62	20241120	190200	138729225	1660	1660	1660	1660	3421
63	20241120	190100	138729225	1660	1660	1660	1660	0
64	20241120	190000	138729225	1660	1660	1660	1660	0
65	20241120	185900	138729225	1660	1660	1660	1660	0
66	20241120	185800	138729225	1660	1660	1660	1660	0
67	20241120	185700	138729225	1660	1660	1660	1660	0
68	20241120	185600	138729225	1660	1660	1660	1660	0
69	20241120	185500	138729225	1660	1660	1660	1660	0
70	20241120	185400	138729225	1660	1660	1660	1660	0
71	20241120	185300	138729225	1660	1660	1660	1660	0
72	20241120	185200	138729225	1660	1660	1660	1660	0
73	20241120	185100	138729225	1660	1660	1660	1660	0
74	20241120	185000	138729225	1660	1660	1660	1660	0
75	20241120	184900	138729225	1660	1660	1660	1660	0
76	20241120	184800	138729225	1660	1660	1660	1660	0
77	20241120	184700	138729225	1660	1660	1660	1660	0
78	20241120	184600	138729225	1660	1660	1660	1660	0
79	20241120	184500	138729225	1660	1660	1660	1660	0
80	20241120	184400	138729225	1660	1660	1660	1660	0
81	20241120	184300	138729225	1660	1660	1660	1660	0
82	20241120	184200	138729225	1660	1660	1660	1660	0
83	20241120	184100	138729225	1660	1660	1660	1660	0
84	20241120	184000	138729225	1660	1660	1660	1660	0
85	20241120	183900	138729225	1660	1660	1660	1660	0
86	20241120	183800	138729225	1660	1660	1660	1660	0
87	20241120	183700	138729225	1660	1660	1660	1660	0
88	20241120	183600	138729225	1660	1660	1660	1660	0
89	20241120	183500	138729225	1660	1660	1660	1660	0
90	20241120	183400	138729225	1660	1660	1660	1660	0
91	20241120	183300	138729225	1660	1660	1660	1660	0
92	20241120	183200	138729225	1660	1660	1660	1660	3421
93	20241120	183100	138729225	1660	1660	1660	1660	0
94	20241120	183000	138729225	1660	1660	1660	1660	0
95	20241120	182900	138729225	1660	1660	1660	1660	0
96	20241120	182800	138729225	1660	1660	1660	1660	0
97	20241120	182700	138729225	1660	1660	1660	1660	0
98	20241120	182600	138729225	1660	1660	1660	1660	0
99	20241120	182500	138729225	1660	1660	1660	1660	0
100	20241120	182400	138729225	1660	1660	1660	1660	0
101	20241120	182300	138729225	1660	1660	1660	1660	0
102	20241120	182200	138729225	1660	1660	1660	1660	0
103	20241120	182100	138729225	1660	1660	1660	1660	0
104	20241120	182000	138729225	1660	1660	1660	1660	0
105	20241120	181900	138729225	1660	1660	1660	1660	0
106	20241120	181800	138729225	1660	1660	1660	1660	0
107	20241120	181700	138729225	1660	1660	1660	1660	0
108	20241120	181600	138729225	1660	1660	1660	1660	0
109	20241120	181500	138729225	1660	1660	1660	1660	0
110	20241120	181400	138729225	1660	1660	1660	1660	0
111	20241120	181300	138729225	1660	1660	1660	1660	0
112	20241120	181200	138729225	1660	1660	1660	1660	0
113	20241120	181100	138729225	1660	1660	1660	1660	0
114	20241120	181000	138729225	1660	1660	1660	1660	0
115	20241120	180900	138729225	1660	1660	1660	1660	0
116	20241120	180800	138729225	1660	1660	1660	1660	0
117	20241120	180700	138729225	1660	1660	1660	1660	0
118	20241120	180600	138729225	1660	1660	1660	1660	0
119	20241120	180500	138729225	1660	1660	1660	1660	0
120	20241120	180400	138729225	1660	1660	1660	1660	0
121	20241120	180300	138729225	1660	1660	1660	1660	0
122	20241120	180200	138729225	1660	1660	1660	1660	3421
123	20241120	180100	138729225	1660	1660	1660	1660	0
124	20241120	180000	138729225	1660	1660	1660	1660	0
125	20241120	175900	138729225	1660	1660	1660	1660	0
126	20241120	175800	138729225	1660	1660	1660	1660	0
127	20241120	175700	138729225	1660	1660	1660	1660	0
128	20241120	175600	138729225	1660	1660	1660	1660	0
129	20241120	175500	138729225	1660	1660	1660	1660	0
130	20241120	175400	138729225	1660	1660	1660	1660	0
131	20241120	175300	138729225	1660	1660	1660	1660	0
132	20241120	175200	138729225	1660	1660	1660	1660	0
133	20241120	175100	138729225	1660	1660	1660	1660	0
134	20241120	175000	138729225	1660	1660	1660	1660	0
135	20241120	174900	138729225	1660	1660	1660	1660	0
136	20241120	174800	138729225	1660	1660	1660	1660	0
137	20241120	174700	138729225	1660	1660	1660	1660	0
138	20241120	174600	138729225	1660	1660	1660	1660	0
139	20241120	174500	138729225	1660	1660	1660	1660	0
140	20241120	174400	138729225	1660	1660	1660	1660	0
141	20241120	174300	138729225	1660	1660	1660	1660	0
142	20241120	174200	138729225	1660	1660	1660	1660	0
143	20241120	174100	138729225	1660	1660	1660	1660	0
144	20241120	174000	138729225	1660	1660	1660	1660	0
145	20241120	173900	138729225	1660	1660	1660	1660	0
146	20241120	173800	138729225	1660	1660	1660	1660	0
147	20241120	173700	138729225	1660	1660	1660	1660	0
148	20241120	173600	138729225	1660	1660	1660	1660	0
149	20241120	173500	138729225	1660	1660	1660	1660	0
150	20241120	173400	138729225	1660	1660	1660	1660	0
151	20241120	173300	138729225	1660	1660	1660	1660	0
152	20241120	173200	138729225	1660	1660	1660	1660	3421
153	20241120	173100	138729225	1660	1660	1660	1660	0
154	20241120	173000	138729225	1660	1660	1660	1660	0
155	20241120	172900	138729225	1660	1660	1660	1660	0
156	20241120	172800	138729225	1660	1660	1660	1660	0
157	20241120	172700	138729225	1660	1660	1660	1660	0
158	20241120	172600	138729225	1660	1660	1660	1660	0
159	20241120	172500	138729225	1660	1660	1660	1660	0
160	20241120	172400	138729225	1660	1660	1660	1660	0
161	20241120	172300	138729225	1660	1660	1660	1660	0
162	20241120	172200	138729225	1660	1660	1660	1660	0
163	20241120	172100	138729225	1660	1660	1660	1660	0
164	20241120	172000	138729225	1660	1660	1660	1660	0
165	20241120	171900	138729225	1660	1660	1660	1660	0
166	20241120	171800	138729225	1660	1660	1660	1660	0
167	20241120	171700	138729225	1660	1660	1660	1660	0
168	20241120	171600	138729225	1660	1660	1660	1660	0
169	20241120	171500	138729225	1660	1660	1660	1660	0
170	20241120	171400	138729225	1660	1660	1660	1660	0
171	20241120	171300	138729225	1660	1660	1660	1660	0
172	20241120	171200	138729225	1660	1660	1660	1660	0
173	20241120	171100	138729225	1660	1660	1660	1660	0
174	20241120	171000	138729225	1660	1660	1660	1660	0
175	20241120	170900	138729225	1660	1660	1660	1660	0
176	20241120	170800	138729225	1660	1660	1660	1660	0
177	20241120	170700	138729225	1660	1660	1660	1660	0
178	20241120	170600	138729225	1660	1660	1660	1660	0
179	20241120	170500	138729225	1660	1660	1660	1660	0
180	20241120	170400	138729225	1660	1660	1660	1660	0
181	20241120	170300	138729225	1660	1660	1660	1660	0
182	20241120	170200	138729225	1660	1660	1660	1660	3421
183	20241120	170100	138729225	1660	1660	1660	1660	0
184	20241120	170000	138729225	1660	1660	1660	1660	0
185	20241120	165900	138729225	1660	1660	1660	1660	0
186	20241120	165800	138729225	1660	1660	1660	1660	0
187	20241120	165700	138729225	1660	1660	1660	1660	0
188	20241120	165600	138729225	1660	1660	1660	1660	0
189	20241120	165500	138729225	1660	1660	1660	1660	0
190	20241120	165400	138729225	1660	1660	1660	1660	0
191	20241120	165300	138729225	1660	1660	1660	1660	0
192	20241120	165200	138729225	1660	1660	1660	1660	0
193	20241120	165100	138729225	1660	1660	1660	1660	0
194	20241120	165000	138729225	1660	1660	1660	1660	0
195	20241120	164900	138729225	1660	1660	1660	1660	0
196	20241120	164800	138729225	1660	1660	1660	1660	0
197	20241120	164700	138729225	1660	1660	1660	1660	0
198	20241120	164600	138729225	1660	1660	1660	1660	0
199	20241120	164500	138729225	1660	1660	1660	1660	0
200	20241120	164400	138729225	1660	1660	1660	1660	0
201	20241120	164300	138729225	1660	1660	1660	1660	0
202	20241120	164200	138729225	1660	1660	1660	1660	0
203	20241120	164100	138729225	1660	1660	1660	1660	0
204	20241120	164000	138729225	1660	1660	1660	1660	0
205	20241120	163900	138729225	1660	1660	1660	1660	0
206	20241120	163800	138729225	1660	1660	1660	1660	0
207	20241120	163700	138729225	1660	1660	1660	1660	0
208	20241120	163600	138729225	1660	1660	1660	1660	0
209	20241120	163500	138729225	1660	1660	1660	1660	0
210	20241120	163400	138729225	1660	1660	1660	1660	0
211	20241120	163300	138729225	1660	1660	1660	1660	0
212	20241120	163200	138729225	1660	1660	1660	1660	3421
213	20241120	163100	138729225	1660	1660	1660	1660	0
214	20241120	163000	138729225	1660	1660	1660	1660	0
215	20241120	162900	138729225	1660	1660	1660	1660	0
216	20241120	162800	138729225	1660	1660	1660	1660	0
217	20241120	162700	138729225	1660	1660	1660	1660	0
218	20241120	162600	138729225	1660	1660	1660	1660	0
219	20241120	162500	138729225	1660	1660	1660	1660	0
220	20241120	162400	138729225	1660	1660	1660	1660	0
221	20241120	162300	138729225	1660	1660	1660	1660	0
222	20241120	162200	138729225	1660	1660	1660	1660	0
223	20241120	162100	138729225	1660	1660	1660	1660	0
224	20241120	162000	138729225	1660	1660	1660	1660	0
225	20241120	161900	138729225	1660	1660	1660	1660	0
226	20241120	161800	138729225	1660	1660	1660	1660	0
227	20241120	161700	138729225	1660	1660	1660	1660	0
228	20241120	161600	138729225	1660	1660	1660	1660	0
229	20241120	161500	138729225	1660	1660	1660	1660	0
230	20241120	161400	138729225	1660	1660	1660	1660	0
231	20241120	161300	138729225	1660	1660	1660	1660	0
232	20241120	161200	138729225	1660	1660	1660	1660	0
233	20241120	161100	138729225	1660	1660	1660	1660	0
234	20241120	161000	138729225	1660	1660	1660	1660	0
235	20241120	160900	138729225	1660	1660	1660	1660	0
236	20241120	160800	138729225	1660	1660	1660	1660	0
237	20241120	160700	138729225	1660	1660	1660	1660	0
238	20241120	160600	138729225	1660	1660	1660	1660	0
239	20241120	160500	138729225	1660	1660	1660	1660	0
240	20241120	160400	138729225	1660	1660	1660	1660	0
241	20241120	160300	138729225	1660	1660	1660	1660	0
242	20241120	160200	138729225	1660	1660	1660	1660	3421
243	20241120	160100	138729225	1660	1660	1660	1660	0
244	20241120	160000	138729225	1660	1660	1660	1660	0
245	20241120	155900	138729225	1660	1660	1660	1660	0
246	20241120	155800	138729225	1660	1660	1660	1660	0
247	20241120	155700	138729225	1660	1660	1660	1660	0
248	20241120	155600	138729225	1660	1660	1660	1660	0
249	20241120	155500	138729225	1660	1660	1660	1660	0
250	20241120	155400	138729225	1660	1660	1660	1660	0
251	20241120	155300	138729225	1660	1660	1660	1660	0
252	20241120	155200	138729225	1660	1660	1660	1660	0
253	20241120	155100	138729225	1660	1660	1660	1660	0
254	20241120	155000	138729225	1660	1660	1660	1660	0
255	20241120	154900	138729225	1660	1660	1660	1660	0
256	20241120	154800	138729225	1660	1660	1660	1660	0
257	20241120	154700	138729225	1660	1660	1660	1660	0
258	20241120	154600	138729225	1660	1660	1660	1660	0
259	20241120	154500	138729225	1660	1660	1660	1660	0
260	20241120	154400	138729225	1660	1660	1660	1660	0
261	20241120	154300	138729225	1660	1660	1660	1660	0
262	20241120	154200	138729225	1660	1660	1660	1660	0
263	20241120	154100	138729225	1660	1660	1660	1660	0
264	20241120	154000	138729225	1660	1660	1660	1660	0
265	20241120	153900	138729225	1660	1660	1660	1660	0
266	20241120	153800	138729225	1660	1660	1660	1660	0
267	20241120	153700	138729225	1660	1660	1660	1660	0
268	20241120	153600	138729225	1660	1660	1660	1660	0
269	20241120	153500	138729225	1660	1660	1660	1660	0
270	20241120	153400	138729225	1660	1660	1660	1660	0
271	20241120	153300	138729225	1660	1660	1660	1660	0
272	20241120	153200	138729225	1660	1660	1660	1660	3421
273	20241120	153100	138729225	1660	1660	1660	1660	0
274	20241120	153000	138729225	1660	1660	1660	1660	3421
275	20241120	152900	133050365	1661	1661	1661	1661	0
276	20241120	152800	133050365	1661	1661	1661	1661	0
277	20241120	152700	133050365	1661	1661	1661	1661	0
278	20241120	152600	133050365	1661	1661	1661	1661	0
279	20241120	152500	133050365	1661	1661	1661	1661	0
280	20241120	152400	133050365	1661	1661	1661	1661	0
281	20241120	152300	133050365	1661	1661	1661	1661	0
282	20241120	152200	133050365	1661	1661	1661	1661	0
283	20241120	152100	133050365	1661	1661	1661	1661	0
284	20241120	152000	133050365	1661	1661	1661	1661	0
285	20241120	151900	133050365	1661	1664	1664	1661	103
286	20241120	151800	132879142	1665	1665	1665	1665	0
287	20241120	151700	132879142	1665	1665	1665	1665	0
288	20241120	151600	132879142	1665	1665	1665	1665	900
289	20241120	151500	131380642	1665	1665	1665	1665	1
290	20241120	151400	131378977	1665	1665	1665	1665	0
291	20241120	151300	131378977	1665	1665	1665	1665	0
292	20241120	151200	131378977	1665	1665	1665	1665	0
293	20241120	151100	131378977	1665	1666	1666	1665	2280
294	20241120	151000	127582764	1668	1668	1668	1668	0
295	20241120	150900	127582764	1668	1668	1668	1668	0
296	20241120	150800	127582764	1668	1668	1668	1668	443
297	20241120	150700	126843840	1668	1667	1668	1667	23
298	20241120	150600	126805498	1667	1667	1667	1667	1000
299	20241120	150500	125138498	1667	1667	1667	1667	62
300	20241120	150400	125035144	1666	1668	1668	1666	926
301	20241120	150300	123490588	1668	1668	1668	1668	80
302	20241120	150200	123357148	1669	1669	1669	1669	166
303	20241120	150100	123080094	1667	1667	1667	1667	20
304	20241120	150000	123046754	1668	1668	1668	1668	60
305	20241120	145900	122946674	1668	1668	1668	1668	0
306	20241120	145800	122946674	1668	1668	1668	1668	0
307	20241120	145700	122946674	1668	1668	1668	1668	70
308	20241120	145600	122829914	1667	1667	1667	1667	994
309	20241120	145500	121172916	1670	1670	1670	1670	0
310	20241120	145400	121172916	1670	1670	1670	1670	0
311	20241120	145300	121172916	1670	1670	1670	1670	0
312	20241120	145200	121172916	1670	1670	1670	1670	60
313	20241120	145100	121072716	1671	1671	1671	1671	0
314	20241120	145000	121072716	1671	1671	1671	1671	0
315	20241120	144900	121072716	1671	1671	1671	1671	0
316	20241120	144800	121072716	1671	1671	1671	1671	1
317	20241120	144700	121071045	1672	1672	1672	1672	0
318	20241120	144600	121071045	1672	1668	1672	1668	16
319	20241120	144500	121044305	1670	1670	1670	1670	0
320	20241120	144400	121044305	1670	1670	1670	1668	524
321	20241120	144300	120170223	1666	1666	1666	1666	2
322	20241120	144200	120166891	1666	1666	1666	1666	2
323	20241120	144100	120163559	1670	1670	1670	1670	0
324	20241120	144000	120163559	1670	1668	1670	1668	260
325	20241120	143900	119729675	1665	1665	1665	1665	0
326	20241120	143800	119729675	1665	1665	1665	1665	10
327	20241120	143700	119713025	1665	1665	1665	1665	124
328	20241120	143600	119506565	1665	1665	1665	1665	20
329	20241120	143500	119473265	1665	1666	1668	1665	544
330	20241120	143400	118567378	1665	1665	1665	1665	0
331	20241120	143300	118567378	1665	1665	1665	1665	0
332	20241120	143200	118567378	1665	1665	1665	1665	0
333	20241120	143100	118567378	1665	1665	1665	1665	0
334	20241120	143000	118567378	1665	1665	1665	1665	20
335	20241120	142900	118534078	1667	1667	1667	1667	0
336	20241120	142800	118534078	1667	1667	1667	1667	0
337	20241120	142700	118534078	1667	1667	1667	1667	0
338	20241120	142600	118534078	1667	1667	1667	1667	1
339	20241120	142500	118532411	1670	1670	1670	1670	0
340	20241120	142400	118532411	1670	1670	1670	1670	10
341	20241120	142300	118515711	1670	1670	1670	1670	0
342	20241120	142200	118515711	1670	1670	1670	1670	1
343	20241120	142100	118514041	1666	1666	1666	1666	80
344	20241120	142000	118380761	1668	1668	1668	1668	50
345	20241120	141900	118297361	1669	1669	1669	1669	247
346	20241120	141800	117885118	1670	1670	1670	1670	0
347	20241120	141700	117885118	1670	1670	1670	1670	1
348	20241120	141600	117883448	1671	1671	1671	1671	0
349	20241120	141500	117883448	1671	1670	1671	1669	1002
350	20241120	141400	116211103	1671	1671	1671	1671	12
351	20241120	141300	116191051	1671	1671	1671	1671	43
352	20241120	141200	116119198	1669	1669	1669	1669	797
353	20241120	141100	114789005	1669	1669	1669	1669	1503
354	20241120	141000	112280498	1670	1670	1670	1670	8
355	20241120	140900	112267138	1671	1671	1671	1671	1
356	20241120	140800	112265467	1670	1670	1670	1670	32
357	20241120	140700	112212027	1670	1670	1670	1670	51
358	20241120	140600	112126857	1670	1670	1670	1670	9
359	20241120	140500	112111827	1670	1667	1670	1667	1684
360	20241120	140400	109301329	1667	1667	1667	1667	100
361	20241120	140300	109134629	1669	1668	1669	1668	85
362	20241120	140200	108992848	1668	1667	1668	1667	112
363	20241120	140100	108806043	1667	1667	1667	1667	0
364	20241120	140000	108806043	1667	1667	1667	1667	14
365	20241120	135900	108782705	1667	1663	1667	1660	91
366	20241120	135800	108631554	1668	1667	1668	1667	3
367	20241120	135700	108626552	1667	1667	1667	1667	10
368	20241120	135600	108609882	1669	1669	1669	1669	0
369	20241120	135500	108609882	1669	1669	1669	1669	100
370	20241120	135400	108442982	1669	1669	1669	1669	0
371	20241120	135300	108442982	1669	1669	1669	1669	0
372	20241120	135200	108442982	1669	1669	1669	1669	0
373	20241120	135100	108442982	1669	1669	1669	1669	5
374	20241120	135000	108434637	1670	1670	1670	1670	0
375	20241120	134900	108434637	1670	1670	1670	1670	0
376	20241120	134800	108434637	1670	1670	1670	1670	0
377	20241120	134700	108434637	1670	1665	1670	1665	200
378	20241120	134600	108101137	1670	1669	1670	1669	38
379	20241120	134500	108037687	1670	1670	1670	1670	0
380	20241120	134400	108037687	1670	1670	1670	1670	0
381	20241120	134300	108037687	1670	1666	1670	1666	500
382	20241120	134200	107203575	1666	1666	1666	1666	100
383	20241120	134100	107036975	1662	1662	1662	1662	0
384	20241120	134000	107036975	1662	1662	1662	1662	1
385	20241120	133900	107035313	1662	1662	1662	1662	1
386	20241120	133800	107033651	1662	1662	1662	1662	0
387	20241120	133700	107033651	1662	1662	1662	1662	1
388	20241120	133600	107031989	1660	1660	1660	1660	0
389	20241120	133500	107031989	1660	1665	1665	1660	400
390	20241120	133400	106367373	1666	1666	1666	1666	1
391	20241120	133300	106365707	1667	1667	1667	1667	0
392	20241120	133200	106365707	1667	1667	1667	1667	0
393	20241120	133100	106365707	1667	1667	1667	1667	0
394	20241120	133000	106365707	1667	1667	1667	1667	0
395	20241120	132900	106365707	1667	1667	1667	1667	2
396	20241120	132800	106362373	1667	1667	1667	1667	0
397	20241120	132700	106362373	1667	1667	1667	1667	0
398	20241120	132600	106362373	1667	1667	1667	1667	100
399	20241120	132500	106195673	1667	1667	1667	1667	0
400	20241120	132400	106195673	1667	1667	1667	1667	0
401	20241120	132300	106195673	1667	1667	1667	1667	0
402	20241120	132200	106195673	1667	1667	1667	1667	0
403	20241120	132100	106195673	1667	1667	1667	1667	0
404	20241120	132000	106195673	1667	1667	1667	1667	0
405	20241120	131900	106195673	1667	1667	1667	1667	30
406	20241120	131800	106145663	1666	1666	1666	1666	100
407	20241120	131700	105979063	1667	1667	1667	1667	1
408	20241120	131600	105977396	1666	1666	1666	1666	5
409	20241120	131500	105969066	1666	1666	1666	1666	0
410	20241120	131400	105969066	1666	1667	1667	1666	10
411	20241120	131300	105952401	1667	1667	1667	1667	2
412	20241120	131200	105949067	1667	1667	1667	1667	0
413	20241120	131100	105949067	1667	1667	1667	1667	0
414	20241120	131000	105949067	1667	1667	1667	1667	2001
415	20241120	130900	102613400	1666	1667	1667	1666	65
416	20241120	130800	102505100	1668	1668	1668	1668	1
417	20241120	130700	102503432	1669	1669	1669	1669	0
418	20241120	130600	102503432	1669	1669	1669	1669	1
419	20241120	130500	102501763	1670	1670	1670	1670	0
420	20241120	130400	102501763	1670	1670	1670	1670	0
421	20241120	130300	102501763	1670	1670	1670	1670	0
422	20241120	130200	102501763	1670	1670	1670	1670	1
423	20241120	130100	102500093	1669	1669	1669	1669	1
424	20241120	130000	102498424	1670	1670	1670	1670	10
425	20241120	125900	102481724	1670	1670	1670	1670	0
426	20241120	125800	102481724	1670	1670	1670	1670	1
427	20241120	125700	102480054	1676	1676	1676	1676	0
428	20241120	125600	102480054	1676	1676	1676	1676	0
429	20241120	125500	102480054	1676	1670	1676	1670	3001
430	20241120	125400	97468378	1675	1665	1675	1665	2470
431	20241120	125300	93345419	1664	1664	1664	1664	83
432	20241120	125200	93207307	1665	1665	1665	1665	0
433	20241120	125100	93207307	1665	1665	1665	1665	0
434	20241120	125000	93207307	1665	1665	1665	1665	0
435	20241120	124900	93207307	1665	1665	1665	1665	1
436	20241120	124800	93205642	1660	1660	1660	1660	0
437	20241120	124700	93205642	1660	1664	1664	1660	500
438	20241120	124600	92375430	1664	1664	1664	1664	32
439	20241120	124500	92322182	1665	1665	1665	1665	0
440	20241120	124400	92322182	1665	1665	1665	1665	85
441	20241120	124300	92180657	1666	1666	1666	1666	1
442	20241120	124200	92178991	1666	1666	1666	1666	2
443	20241120	124100	92175659	1668	1668	1668	1668	0
444	20241120	124000	92175659	1668	1668	1668	1668	1
445	20241120	123900	92173991	1662	1662	1662	1661	2006
446	20241120	123800	88840020	1662	1662	1662	1662	0
447	20241120	123700	88840020	1662	1662	1662	1662	3
448	20241120	123600	88835034	1668	1668	1668	1668	0
449	20241120	123500	88835034	1668	1668	1668	1668	2
450	20241120	123400	88831698	1668	1668	1668	1668	0
451	20241120	123300	88831698	1668	1668	1668	1668	0
452	20241120	123200	88831698	1668	1668	1668	1668	102
453	20241120	123100	88661562	1667	1667	1667	1667	10
454	20241120	123000	88644892	1670	1670	1670	1670	0
455	20241120	122900	88644892	1670	1670	1670	1670	0
456	20241120	122800	88644892	1670	1670	1670	1670	1
457	20241120	122700	88643222	1660	1660	1660	1660	406
458	20241120	122600	87969262	1670	1669	1670	1669	91
459	20241120	122500	87817322	1665	1664	1665	1664	991
460	20241120	122400	86167383	1663	1663	1663	1663	47
461	20241120	122300	86089222	1663	1663	1663	1663	0
462	20241120	122200	86089222	1663	1663	1663	1663	0
463	20241120	122100	86089222	1663	1663	1663	1663	0
464	20241120	122000	86089222	1663	1663	1663	1663	0
465	20241120	121900	86089222	1663	1663	1663	1663	0
466	20241120	121800	86089222	1663	1660	1663	1660	102
467	20241120	121700	85919899	1663	1661	1663	1660	84
468	20241120	121600	85780403	1663	1663	1663	1663	1
469	20241120	121500	85778740	1661	1661	1661	1661	803
470	20241120	121400	84444957	1661	1662	1662	1661	220
471	20241120	121300	84079535	1663	1663	1663	1663	0
472	20241120	121200	84079535	1663	1663	1663	1663	31
473	20241120	121100	84027982	1664	1664	1664	1664	77
474	20241120	121000	83899854	1665	1665	1665	1665	2
475	20241120	120900	83896524	1665	1665	1665	1665	6
476	20241120	120800	83886534	1665	1665	1665	1665	0
477	20241120	120700	83886534	1665	1665	1665	1665	0
478	20241120	120600	83886534	1665	1665	1665	1665	0
479	20241120	120500	83886534	1665	1665	1665	1665	0
480	20241120	120400	83886534	1665	1665	1665	1665	0
481	20241120	120300	83886534	1665	1665	1665	1665	10
482	20241120	120200	83869884	1665	1666	1666	1665	6
483	20241120	120100	83859893	1670	1670	1670	1670	0
484	20241120	120000	83859893	1670	1670	1670	1670	2
485	20241120	115900	83856553	1670	1666	1670	1666	2005
486	20241120	115800	80509538	1666	1663	1666	1663	90
487	20241120	115700	80359725	1662	1662	1662	1662	22
488	20241120	115600	80323161	1662	1662	1662	1662	5
489	20241120	115500	80314851	1662	1662	1662	1662	3
490	20241120	115400	80309865	1662	1662	1662	1662	5
491	20241120	115300	80301555	1662	1662	1662	1662	0
492	20241120	115200	80301555	1662	1662	1662	1662	1
493	20241120	115100	80299893	1660	1660	1660	1660	0
494	20241120	115000	80299893	1660	1660	1660	1660	60
495	20241120	114900	80200293	1660	1660	1660	1660	1
496	20241120	114800	80198633	1662	1662	1662	1662	0
497	20241120	114700	80198633	1662	1662	1662	1662	0
498	20241120	114600	80198633	1662	1662	1662	1662	0
499	20241120	114500	80198633	1662	1661	1662	1661	8
500	20241120	114400	80185344	1661	1661	1661	1661	16
501	20241120	114300	80158768	1661	1661	1661	1661	0
502	20241120	114200	80158768	1661	1661	1661	1661	0
503	20241120	114100	80158768	1661	1661	1661	1661	1
504	20241120	114000	80157107	1661	1661	1661	1661	0
505	20241120	113900	80157107	1661	1661	1661	1661	0
506	20241120	113800	80157107	1661	1661	1661	1661	0
507	20241120	113700	80157107	1661	1661	1661	1661	0
508	20241120	113600	80157107	1661	1661	1661	1661	1
509	20241120	113500	80155446	1661	1661	1661	1661	0
510	20241120	113400	80155446	1661	1661	1661	1661	0
511	20241120	113300	80155446	1661	1661	1661	1661	0
512	20241120	113200	80155446	1661	1661	1661	1661	24
513	20241120	113100	80115582	1661	1661	1661	1661	0
514	20241120	113000	80115582	1661	1661	1661	1661	0
515	20241120	112900	80115582	1661	1661	1661	1661	6
516	20241120	112800	80105616	1664	1664	1664	1664	0
517	20241120	112700	80105616	1664	1664	1664	1664	0
518	20241120	112600	80105616	1664	1664	1664	1664	0
519	20241120	112500	80105616	1664	1664	1664	1664	0
520	20241120	112400	80105616	1664	1664	1664	1664	0
521	20241120	112300	80105616	1664	1664	1664	1664	0
522	20241120	112200	80105616	1664	1657	1664	1657	1009
523	20241120	112100	78431480	1657	1657	1657	1657	0
524	20241120	112000	78431480	1657	1657	1657	1657	0
525	20241120	111900	78431480	1657	1657	1657	1657	0
526	20241120	111800	78431480	1657	1657	1657	1657	1
527	20241120	111700	78429823	1658	1659	1659	1658	168
528	20241120	111600	78151112	1658	1656	1658	1656	8
529	20241120	111500	78137856	1657	1657	1657	1657	1
530	20241120	111400	78136199	1653	1653	1653	1653	0
531	20241120	111300	78136199	1653	1656	1656	1653	2272
532	20241120	111200	74380259	1655	1655	1655	1655	18
533	20241120	111100	74350469	1652	1652	1652	1652	0
534	20241120	111000	74350469	1652	1652	1652	1652	34
535	20241120	110900	74294301	1652	1652	1652	1652	0
536	20241120	110800	74294301	1652	1652	1652	1652	4
537	20241120	110700	74287693	1651	1651	1651	1651	0
538	20241120	110600	74287693	1651	1651	1651	1651	35
539	20241120	110500	74229908	1651	1653	1653	1651	2430
540	20241120	110400	70217260	1653	1653	1653	1653	0
541	20241120	110300	70217260	1653	1653	1653	1653	0
542	20241120	110200	70217260	1653	1653	1653	1653	0
543	20241120	110100	70217260	1653	1653	1653	1653	0
544	20241120	110000	70217260	1653	1653	1653	1653	36
545	20241120	105900	70157752	1654	1655	1655	1654	2
546	20241120	105800	70154443	1653	1653	1653	1653	39
547	20241120	105700	70089976	1659	1652	1659	1652	2
548	20241120	105600	70086665	1653	1653	1653	1653	0
549	20241120	105500	70086665	1653	1655	1655	1653	8
550	20241120	105400	70073434	1659	1659	1659	1659	0
551	20241120	105300	70073434	1659	1654	1659	1653	4
552	20241120	105200	70066814	1658	1657	1658	1655	505
553	20241120	105100	69229535	1658	1658	1658	1658	0
554	20241120	105000	69229535	1658	1662	1662	1658	5
555	20241120	104900	69221235	1652	1661	1662	1652	1999
556	20241120	104800	65905658	1661	1662	1663	1661	331
557	20241120	104700	65355259	1662	1661	1662	1661	23
558	20241120	104600	65317043	1662	1660	1662	1659	56
559	20241120	104500	65224076	1660	1659	1660	1659	1326
560	20241120	104400	63024231	1659	1659	1659	1659	72
561	20241120	104300	62904783	1659	1658	1659	1658	960
562	20241120	104200	61312193	1658	1657	1658	1657	6
563	20241120	104100	61302249	1656	1652	1656	1652	4227
564	20241120	104000	54315279	1651	1650	1651	1650	336
565	20241120	103900	53760877	1650	1649	1650	1649	2103
566	20241120	103800	50290929	1647	1647	1647	1647	471
567	20241120	103700	49515192	1647	1646	1648	1646	2561
568	20241120	103600	45299782	1646	1646	1646	1645	621
569	20241120	103500	44277617	1646	1648	1648	1646	5
570	20241120	103400	44269382	1648	1647	1650	1647	12
571	20241120	103300	44249598	1647	1648	1648	1647	66
572	20241120	103200	44140894	1648	1648	1648	1648	1
573	20241120	103100	44139246	1650	1650	1650	1650	0
574	20241120	103000	44139246	1650	1650	1650	1650	0
575	20241120	102900	44139246	1650	1649	1650	1649	2
576	20241120	102800	44135947	1649	1647	1649	1647	93
577	20241120	102700	43982667	1646	1648	1648	1646	534
578	20241120	102600	43102637	1650	1648	1650	1648	95
579	20241120	102500	42945891	1649	1650	1650	1649	2
580	20241120	102400	42942592	1652	1650	1652	1650	3
581	20241120	102300	42937639	1649	1647	1649	1647	103
582	20241120	102200	42767795	1648	1650	1651	1643	1331
583	20241120	102100	40573285	1650	1651	1651	1650	3006
584	20241120	102000	35613378	1651	1651	1652	1651	21
585	20241120	101900	35578690	1651	1651	1653	1651	18
586	20241120	101800	35548942	1653	1653	1653	1653	30
587	20241120	101700	35499352	1653	1653	1653	1653	1
588	20241120	101600	35497699	1650	1650	1650	1650	65
589	20241120	101500	35390449	1653	1651	1653	1651	31
590	20241120	101400	35339266	1653	1651	1653	1651	3
591	20241120	101300	35334310	1652	1653	1653	1652	2
592	20241120	101200	35331005	1653	1651	1653	1651	4
593	20241120	101100	35324396	1651	1654	1654	1651	2237
594	20241120	101000	31628869	1655	1655	1655	1655	0
595	20241120	100900	31628869	1655	1655	1655	1655	84
596	20241120	100800	31489849	1656	1656	1656	1656	1
597	20241120	100700	31488193	1658	1658	1658	1658	1
598	20241120	100600	31486535	1659	1658	1659	1658	3
599	20241120	100500	31481559	1660	1660	1660	1660	0
600	20241120	100400	31481559	1660	1661	1661	1660	8
601	20241120	100300	31468274	1662	1662	1662	1662	0
602	20241120	100200	31468274	1662	1663	1663	1662	2
603	20241120	100100	31464949	1652	1652	1652	1652	0
604	20241120	100000	31464949	1652	1652	1652	1652	0
605	20241120	095900	31464949	1652	1653	1653	1652	1532
606	20241120	095800	28933074	1653	1653	1653	1653	0
607	20241120	095700	28933074	1653	1653	1653	1653	0
608	20241120	095600	28933074	1653	1653	1653	1653	563
609	20241120	095500	28002435	1663	1663	1663	1663	0
610	20241120	095400	28002435	1663	1663	1663	1663	0
611	20241120	095300	28002435	1663	1663	1663	1663	0
612	20241120	095200	28002435	1663	1663	1663	1663	10
613	20241120	095100	27985805	1666	1666	1666	1666	0
614	20241120	095000	27985805	1666	1666	1666	1666	0
615	20241120	094900	27985805	1666	1666	1666	1666	0
616	20241120	094800	27985805	1666	1666	1666	1666	0
617	20241120	094700	27985805	1666	1666	1666	1666	1
618	20241120	094600	27984139	1642	1658	1658	1642	1150
619	20241120	094500	26089490	1658	1661	1661	1658	32
620	20241120	094400	26036431	1665	1660	1665	1660	6
621	20241120	094300	26026453	1658	1657	1658	1657	158
622	20241120	094200	25764500	1658	1658	1658	1658	0
623	20241120	094100	25764500	1658	1658	1658	1658	66
624	20241120	094000	25655072	1658	1658	1658	1658	1
625	20241120	093900	25653414	1658	1658	1658	1658	50
626	20241120	093800	25570514	1658	1658	1658	1658	1
627	20241120	093700	25568856	1652	1652	1652	1652	0
628	20241120	093600	25568856	1652	1661	1661	1652	4
629	20241120	093500	25562230	1661	1661	1661	1661	5
630	20241120	093400	25553925	1661	1663	1663	1654	358
631	20241120	093300	24961685	1663	1663	1663	1663	2
632	20241120	093200	24958359	1663	1663	1663	1663	2
633	20241120	093100	24955033	1663	1663	1663	1663	1
634	20241120	093000	24953370	1654	1654	1654	1653	160
635	20241120	092900	24688781	1654	1654	1654	1654	0
636	20241120	092800	24688781	1654	1654	1654	1654	0
637	20241120	092700	24688781	1654	1655	1655	1654	32
638	20241120	092600	24635822	1654	1654	1654	1654	0
639	20241120	092500	24635822	1654	1654	1654	1654	0
640	20241120	092400	24635822	1654	1653	1654	1653	371
641	20241120	092300	24022288	1651	1653	1653	1650	134
642	20241120	092200	23801054	1651	1652	1653	1651	895
643	20241120	092100	22322515	1654	1656	1656	1654	4
644	20241120	092000	22315895	1660	1660	1660	1660	263
645	20241120	091900	21879315	1653	1653	1660	1652	84
646	20241120	091800	21740524	1654	1654	1654	1654	2
647	20241120	091700	21737216	1652	1660	1660	1652	78
648	20241120	091600	21608334	1652	1653	1653	1652	69
649	20241120	091500	21494325	1653	1662	1663	1653	1153
650	20241120	091400	19579482	1662	1662	1662	1662	3
651	20241120	091300	19574496	1662	1665	1665	1662	16
652	20241120	091200	19547883	1672	1664	1672	1664	3011
653	20241120	091100	14513577	1665	1674	1674	1664	77
654	20241120	091000	14385416	1666	1665	1668	1663	4
655	20241120	090900	14378754	1666	1671	1671	1660	594
656	20241120	090800	13387096	1670	1666	1681	1666	3043
657	20241120	090700	8275977	1665	1665	1665	1661	695
658	20241120	090600	7119568	1678	1667	1680	1661	1096
659	20241120	090500	5292900	1681	1682	1682	1665	26
660	20241120	090400	5249369	1683	1660	1683	1654	92
661	20241120	090300	5096967	1682	1688	1688	1652	136
662	20241120	090200	4870444	1653	1652	1690	1650	1084
663	20241120	090100	3059247	1653	1653	1653	1641	11
664	20241120	090000	3041108	1651	1650	1653	1641	1844