KissMeData/180400/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202700	1401422022	1835	1835	1835	1835	3437
3	20241120	202600	1401422022	1835	1835	1835	1835	0
4	20241120	202500	1401422022	1835	1835	1835	1835	0
5	20241120	202400	1401422022	1835	1835	1835	1835	0
6	20241120	202300	1401422022	1835	1835	1835	1835	0
7	20241120	202200	1401422022	1835	1835	1835	1835	0
8	20241120	202100	1401422022	1835	1835	1835	1835	0
9	20241120	202000	1401422022	1835	1835	1835	1835	0
10	20241120	201900	1401422022	1835	1835	1835	1835	0
11	20241120	201800	1401422022	1835	1835	1835	1835	0
12	20241120	201700	1401422022	1835	1835	1835	1835	0
13	20241120	201600	1401422022	1835	1835	1835	1835	0
14	20241120	201500	1401422022	1835	1835	1835	1835	0
15	20241120	201400	1401422022	1835	1835	1835	1835	0
16	20241120	201300	1401422022	1835	1835	1835	1835	0
17	20241120	201200	1401422022	1835	1835	1835	1835	0
18	20241120	201100	1401422022	1835	1835	1835	1835	0
19	20241120	201000	1401422022	1835	1835	1835	1835	0
20	20241120	200900	1401422022	1835	1835	1835	1835	0
21	20241120	200800	1401422022	1835	1835	1835	1835	0
22	20241120	200700	1401422022	1835	1835	1835	1835	0
23	20241120	200600	1401422022	1835	1835	1835	1835	0
24	20241120	200500	1401422022	1835	1835	1835	1835	0
25	20241120	200400	1401422022	1835	1835	1835	1835	0
26	20241120	200300	1401422022	1835	1835	1835	1835	0
27	20241120	200200	1401422022	1835	1835	1835	1835	0
28	20241120	200100	1401422022	1835	1835	1835	1835	0
29	20241120	200000	1401422022	1835	1835	1835	1835	0
30	20241120	195900	1401422022	1835	1835	1835	1835	0
31	20241120	195800	1401422022	1835	1835	1835	1835	0
32	20241120	195700	1401422022	1835	1835	1835	1835	3437
33	20241120	195600	1401422022	1835	1835	1835	1835	0
34	20241120	195500	1401422022	1835	1835	1835	1835	0
35	20241120	195400	1401422022	1835	1835	1835	1835	0
36	20241120	195300	1401422022	1835	1835	1835	1835	0
37	20241120	195200	1401422022	1835	1835	1835	1835	0
38	20241120	195100	1401422022	1835	1835	1835	1835	0
39	20241120	195000	1401422022	1835	1835	1835	1835	0
40	20241120	194900	1401422022	1835	1835	1835	1835	0
41	20241120	194800	1401422022	1835	1835	1835	1835	0
42	20241120	194700	1401422022	1835	1835	1835	1835	0
43	20241120	194600	1401422022	1835	1835	1835	1835	0
44	20241120	194500	1401422022	1835	1835	1835	1835	0
45	20241120	194400	1401422022	1835	1835	1835	1835	0
46	20241120	194300	1401422022	1835	1835	1835	1835	0
47	20241120	194200	1401422022	1835	1835	1835	1835	0
48	20241120	194100	1401422022	1835	1835	1835	1835	0
49	20241120	194000	1401422022	1835	1835	1835	1835	0
50	20241120	193900	1401422022	1835	1835	1835	1835	0
51	20241120	193800	1401422022	1835	1835	1835	1835	0
52	20241120	193700	1401422022	1835	1835	1835	1835	0
53	20241120	193600	1401422022	1835	1835	1835	1835	0
54	20241120	193500	1401422022	1835	1835	1835	1835	0
55	20241120	193400	1401422022	1835	1835	1835	1835	0
56	20241120	193300	1401422022	1835	1835	1835	1835	0
57	20241120	193200	1401422022	1835	1835	1835	1835	0
58	20241120	193100	1401422022	1835	1835	1835	1835	0
59	20241120	193000	1401422022	1835	1835	1835	1835	0
60	20241120	192900	1401422022	1835	1835	1835	1835	0
61	20241120	192800	1401422022	1835	1835	1835	1835	0
62	20241120	192700	1401422022	1835	1835	1835	1835	3437
63	20241120	192600	1401422022	1835	1835	1835	1835	0
64	20241120	192500	1401422022	1835	1835	1835	1835	0
65	20241120	192400	1401422022	1835	1835	1835	1835	0
66	20241120	192300	1401422022	1835	1835	1835	1835	0
67	20241120	192200	1401422022	1835	1835	1835	1835	0
68	20241120	192100	1401422022	1835	1835	1835	1835	0
69	20241120	192000	1401422022	1835	1835	1835	1835	0
70	20241120	191900	1401422022	1835	1835	1835	1835	0
71	20241120	191800	1401422022	1835	1835	1835	1835	0
72	20241120	191700	1401422022	1835	1835	1835	1835	0
73	20241120	191600	1401422022	1835	1835	1835	1835	0
74	20241120	191500	1401422022	1835	1835	1835	1835	0
75	20241120	191400	1401422022	1835	1835	1835	1835	0
76	20241120	191300	1401422022	1835	1835	1835	1835	0
77	20241120	191200	1401422022	1835	1835	1835	1835	0
78	20241120	191100	1401422022	1835	1835	1835	1835	0
79	20241120	191000	1401422022	1835	1835	1835	1835	0
80	20241120	190900	1401422022	1835	1835	1835	1835	0
81	20241120	190800	1401422022	1835	1835	1835	1835	0
82	20241120	190700	1401422022	1835	1835	1835	1835	0
83	20241120	190600	1401422022	1835	1835	1835	1835	0
84	20241120	190500	1401422022	1835	1835	1835	1835	0
85	20241120	190400	1401422022	1835	1835	1835	1835	0
86	20241120	190300	1401422022	1835	1835	1835	1835	0
87	20241120	190200	1401422022	1835	1835	1835	1835	0
88	20241120	190100	1401422022	1835	1835	1835	1835	0
89	20241120	190000	1401422022	1835	1835	1835	1835	0
90	20241120	185900	1401422022	1835	1835	1835	1835	0
91	20241120	185800	1401422022	1835	1835	1835	1835	0
92	20241120	185700	1401422022	1835	1835	1835	1835	3437
93	20241120	185600	1401422022	1835	1835	1835	1835	0
94	20241120	185500	1401422022	1835	1835	1835	1835	0
95	20241120	185400	1401422022	1835	1835	1835	1835	0
96	20241120	185300	1401422022	1835	1835	1835	1835	0
97	20241120	185200	1401422022	1835	1835	1835	1835	0
98	20241120	185100	1401422022	1835	1835	1835	1835	0
99	20241120	185000	1401422022	1835	1835	1835	1835	0
100	20241120	184900	1401422022	1835	1835	1835	1835	0
101	20241120	184800	1401422022	1835	1835	1835	1835	0
102	20241120	184700	1401422022	1835	1835	1835	1835	0
103	20241120	184600	1401422022	1835	1835	1835	1835	0
104	20241120	184500	1401422022	1835	1835	1835	1835	0
105	20241120	184400	1401422022	1835	1835	1835	1835	0
106	20241120	184300	1401422022	1835	1835	1835	1835	0
107	20241120	184200	1401422022	1835	1835	1835	1835	0
108	20241120	184100	1401422022	1835	1835	1835	1835	0
109	20241120	184000	1401422022	1835	1835	1835	1835	0
110	20241120	183900	1401422022	1835	1835	1835	1835	0
111	20241120	183800	1401422022	1835	1835	1835	1835	0
112	20241120	183700	1401422022	1835	1835	1835	1835	0
113	20241120	183600	1401422022	1835	1835	1835	1835	0
114	20241120	183500	1401422022	1835	1835	1835	1835	0
115	20241120	183400	1401422022	1835	1835	1835	1835	0
116	20241120	183300	1401422022	1835	1835	1835	1835	0
117	20241120	183200	1401422022	1835	1835	1835	1835	0
118	20241120	183100	1401422022	1835	1835	1835	1835	0
119	20241120	183000	1401422022	1835	1835	1835	1835	0
120	20241120	182900	1401422022	1835	1835	1835	1835	0
121	20241120	182800	1401422022	1835	1835	1835	1835	0
122	20241120	182700	1401422022	1835	1835	1835	1835	3437
123	20241120	182600	1401422022	1835	1835	1835	1835	0
124	20241120	182500	1401422022	1835	1835	1835	1835	0
125	20241120	182400	1401422022	1835	1835	1835	1835	0
126	20241120	182300	1401422022	1835	1835	1835	1835	0
127	20241120	182200	1401422022	1835	1835	1835	1835	0
128	20241120	182100	1401422022	1835	1835	1835	1835	0
129	20241120	182000	1401422022	1835	1835	1835	1835	0
130	20241120	181900	1401422022	1835	1835	1835	1835	0
131	20241120	181800	1401422022	1835	1835	1835	1835	0
132	20241120	181700	1401422022	1835	1835	1835	1835	0
133	20241120	181600	1401422022	1835	1835	1835	1835	0
134	20241120	181500	1401422022	1835	1835	1835	1835	0
135	20241120	181400	1401422022	1835	1835	1835	1835	0
136	20241120	181300	1401422022	1835	1835	1835	1835	0
137	20241120	181200	1401422022	1835	1835	1835	1835	0
138	20241120	181100	1401422022	1835	1835	1835	1835	0
139	20241120	181000	1401422022	1835	1835	1835	1835	0
140	20241120	180900	1401422022	1835	1835	1835	1835	0
141	20241120	180800	1401422022	1835	1835	1835	1835	0
142	20241120	180700	1401422022	1835	1835	1835	1835	0
143	20241120	180600	1401422022	1835	1835	1835	1835	0
144	20241120	180500	1401422022	1835	1835	1835	1835	0
145	20241120	180400	1401422022	1835	1835	1835	1835	0
146	20241120	180300	1401422022	1835	1835	1835	1835	0
147	20241120	180200	1401422022	1835	1835	1835	1835	0
148	20241120	180100	1401422022	1835	1835	1835	1835	0
149	20241120	180000	1401422022	1835	1835	1835	1835	0
150	20241120	175900	1401422022	1835	1835	1835	1835	0
151	20241120	175800	1401422022	1835	1835	1835	1835	0
152	20241120	175700	1401422022	1835	1835	1835	1835	3437
153	20241120	175600	1401422022	1835	1835	1835	1835	0
154	20241120	175500	1401422022	1835	1835	1835	1835	0
155	20241120	175400	1401422022	1835	1835	1835	1835	0
156	20241120	175300	1401422022	1835	1835	1835	1835	0
157	20241120	175200	1401422022	1835	1835	1835	1835	0
158	20241120	175100	1401422022	1835	1835	1835	1835	0
159	20241120	175000	1401422022	1835	1835	1835	1835	0
160	20241120	174900	1401422022	1835	1835	1835	1835	0
161	20241120	174800	1401422022	1835	1835	1835	1835	0
162	20241120	174700	1401422022	1835	1835	1835	1835	0
163	20241120	174600	1401422022	1835	1835	1835	1835	0
164	20241120	174500	1401422022	1835	1835	1835	1835	0
165	20241120	174400	1401422022	1835	1835	1835	1835	0
166	20241120	174300	1401422022	1835	1835	1835	1835	0
167	20241120	174200	1401422022	1835	1835	1835	1835	0
168	20241120	174100	1401422022	1835	1835	1835	1835	0
169	20241120	174000	1401422022	1835	1835	1835	1835	0
170	20241120	173900	1401422022	1835	1835	1835	1835	0
171	20241120	173800	1401422022	1835	1835	1835	1835	0
172	20241120	173700	1401422022	1835	1835	1835	1835	0
173	20241120	173600	1401422022	1835	1835	1835	1835	0
174	20241120	173500	1401422022	1835	1835	1835	1835	0
175	20241120	173400	1401422022	1835	1835	1835	1835	0
176	20241120	173300	1401422022	1835	1835	1835	1835	0
177	20241120	173200	1401422022	1835	1835	1835	1835	0
178	20241120	173100	1401422022	1835	1835	1835	1835	0
179	20241120	173000	1401422022	1835	1835	1835	1835	0
180	20241120	172900	1401422022	1835	1835	1835	1835	0
181	20241120	172800	1401422022	1835	1835	1835	1835	0
182	20241120	172700	1401422022	1835	1835	1835	1835	3437
183	20241120	172600	1401422022	1835	1835	1835	1835	0
184	20241120	172500	1401422022	1835	1835	1835	1835	0
185	20241120	172400	1401422022	1835	1835	1835	1835	0
186	20241120	172300	1401422022	1835	1835	1835	1835	0
187	20241120	172200	1401422022	1835	1835	1835	1835	0
188	20241120	172100	1401422022	1835	1835	1835	1835	0
189	20241120	172000	1401422022	1835	1835	1835	1835	0
190	20241120	171900	1401422022	1835	1835	1835	1835	0
191	20241120	171800	1401422022	1835	1835	1835	1835	0
192	20241120	171700	1401422022	1835	1835	1835	1835	0
193	20241120	171600	1401422022	1835	1835	1835	1835	0
194	20241120	171500	1401422022	1835	1835	1835	1835	0
195	20241120	171400	1401422022	1835	1835	1835	1835	0
196	20241120	171300	1401422022	1835	1835	1835	1835	0
197	20241120	171200	1401422022	1835	1835	1835	1835	0
198	20241120	171100	1401422022	1835	1835	1835	1835	0
199	20241120	171000	1401422022	1835	1835	1835	1835	0
200	20241120	170900	1401422022	1835	1835	1835	1835	0
201	20241120	170800	1401422022	1835	1835	1835	1835	0
202	20241120	170700	1401422022	1835	1835	1835	1835	0
203	20241120	170600	1401422022	1835	1835	1835	1835	0
204	20241120	170500	1401422022	1835	1835	1835	1835	0
205	20241120	170400	1401422022	1835	1835	1835	1835	0
206	20241120	170300	1401422022	1835	1835	1835	1835	0
207	20241120	170200	1401422022	1835	1835	1835	1835	0
208	20241120	170100	1401422022	1835	1835	1835	1835	0
209	20241120	170000	1401422022	1835	1835	1835	1835	0
210	20241120	165900	1401422022	1835	1835	1835	1835	0
211	20241120	165800	1401422022	1835	1835	1835	1835	0
212	20241120	165700	1401422022	1835	1835	1835	1835	3437
213	20241120	165600	1401422022	1835	1835	1835	1835	0
214	20241120	165500	1401422022	1835	1835	1835	1835	0
215	20241120	165400	1401422022	1835	1835	1835	1835	0
216	20241120	165300	1401422022	1835	1835	1835	1835	0
217	20241120	165200	1401422022	1835	1835	1835	1835	0
218	20241120	165100	1401422022	1835	1835	1835	1835	0
219	20241120	165000	1401422022	1835	1835	1835	1835	0
220	20241120	164900	1401422022	1835	1835	1835	1835	0
221	20241120	164800	1401422022	1835	1835	1835	1835	0
222	20241120	164700	1401422022	1835	1835	1835	1835	0
223	20241120	164600	1401422022	1835	1835	1835	1835	0
224	20241120	164500	1401422022	1835	1835	1835	1835	0
225	20241120	164400	1401422022	1835	1835	1835	1835	0
226	20241120	164300	1401422022	1835	1835	1835	1835	0
227	20241120	164200	1401422022	1835	1835	1835	1835	0
228	20241120	164100	1401422022	1835	1835	1835	1835	0
229	20241120	164000	1401422022	1835	1835	1835	1835	0
230	20241120	163900	1401422022	1835	1835	1835	1835	0
231	20241120	163800	1401422022	1835	1835	1835	1835	0
232	20241120	163700	1401422022	1835	1835	1835	1835	0
233	20241120	163600	1401422022	1835	1835	1835	1835	0
234	20241120	163500	1401422022	1835	1835	1835	1835	0
235	20241120	163400	1401422022	1835	1835	1835	1835	0
236	20241120	163300	1401422022	1835	1835	1835	1835	0
237	20241120	163200	1401422022	1835	1835	1835	1835	0
238	20241120	163100	1401422022	1835	1835	1835	1835	0
239	20241120	163000	1401422022	1835	1835	1835	1835	0
240	20241120	162900	1401422022	1835	1835	1835	1835	0
241	20241120	162800	1401422022	1835	1835	1835	1835	0
242	20241120	162700	1401422022	1835	1835	1835	1835	3437
243	20241120	162600	1401422022	1835	1835	1835	1835	0
244	20241120	162500	1401422022	1835	1835	1835	1835	0
245	20241120	162400	1401422022	1835	1835	1835	1835	0
246	20241120	162300	1401422022	1835	1835	1835	1835	0
247	20241120	162200	1401422022	1835	1835	1835	1835	0
248	20241120	162100	1401422022	1835	1835	1835	1835	0
249	20241120	162000	1401422022	1835	1835	1835	1835	0
250	20241120	161900	1401422022	1835	1835	1835	1835	0
251	20241120	161800	1401422022	1835	1835	1835	1835	0
252	20241120	161700	1401422022	1835	1835	1835	1835	0
253	20241120	161600	1401422022	1835	1835	1835	1835	0
254	20241120	161500	1401422022	1835	1835	1835	1835	0
255	20241120	161400	1401422022	1835	1835	1835	1835	0
256	20241120	161300	1401422022	1835	1835	1835	1835	0
257	20241120	161200	1401422022	1835	1835	1835	1835	0
258	20241120	161100	1401422022	1835	1835	1835	1835	0
259	20241120	161000	1401422022	1835	1835	1835	1835	0
260	20241120	160900	1401422022	1835	1835	1835	1835	0
261	20241120	160800	1401422022	1835	1835	1835	1835	0
262	20241120	160700	1401422022	1835	1835	1835	1835	0
263	20241120	160600	1401422022	1835	1835	1835	1835	0
264	20241120	160500	1401422022	1835	1835	1835	1835	0
265	20241120	160400	1401422022	1835	1835	1835	1835	0
266	20241120	160300	1401422022	1835	1835	1835	1835	0
267	20241120	160200	1401422022	1835	1835	1835	1835	0
268	20241120	160100	1401422022	1835	1835	1835	1835	0
269	20241120	160000	1401422022	1835	1835	1835	1835	0
270	20241120	155900	1401422022	1835	1835	1835	1835	0
271	20241120	155800	1401422022	1835	1835	1835	1835	0
272	20241120	155700	1401422022	1835	1835	1835	1835	3437
273	20241120	155600	1401422022	1835	1835	1835	1835	0
274	20241120	155500	1401422022	1835	1835	1835	1835	0
275	20241120	155400	1401422022	1835	1835	1835	1835	0
276	20241120	155300	1401422022	1835	1835	1835	1835	0
277	20241120	155200	1401422022	1835	1835	1835	1835	0
278	20241120	155100	1401422022	1835	1835	1835	1835	0
279	20241120	155000	1401422022	1835	1835	1835	1835	0
280	20241120	154900	1401422022	1835	1835	1835	1835	0
281	20241120	154800	1401422022	1835	1835	1835	1835	0
282	20241120	154700	1401422022	1835	1835	1835	1835	0
283	20241120	154600	1401422022	1835	1835	1835	1835	0
284	20241120	154500	1401422022	1835	1835	1835	1835	0
285	20241120	154400	1401422022	1835	1835	1835	1835	0
286	20241120	154300	1401422022	1835	1835	1835	1835	0
287	20241120	154200	1401422022	1835	1835	1835	1835	0
288	20241120	154100	1401422022	1835	1835	1835	1835	0
289	20241120	154000	1401422022	1835	1835	1835	1835	0
290	20241120	153900	1401422022	1835	1835	1835	1835	0
291	20241120	153800	1401422022	1835	1835	1835	1835	0
292	20241120	153700	1401422022	1835	1835	1835	1835	0
293	20241120	153600	1401422022	1835	1835	1835	1835	0
294	20241120	153500	1401422022	1835	1835	1835	1835	0
295	20241120	153400	1401422022	1835	1835	1835	1835	0
296	20241120	153300	1401422022	1835	1835	1835	1835	0
297	20241120	153200	1401422022	1835	1835	1835	1835	0
298	20241120	153100	1401422022	1835	1835	1835	1835	0
299	20241120	153000	1401422022	1835	1835	1835	1835	3437
300	20241120	152900	1395115127	1839	1839	1839	1839	0
301	20241120	152800	1395115127	1839	1839	1839	1839	0
302	20241120	152700	1395115127	1839	1839	1839	1839	0
303	20241120	152600	1395115127	1839	1839	1839	1839	0
304	20241120	152500	1395115127	1839	1839	1839	1839	0
305	20241120	152400	1395115127	1839	1839	1839	1839	0
306	20241120	152300	1395115127	1839	1839	1839	1839	0
307	20241120	152200	1395115127	1839	1839	1839	1839	0
308	20241120	152100	1395115127	1839	1839	1839	1839	0
309	20241120	152000	1395115127	1839	1839	1839	1839	0
310	20241120	151900	1395115127	1839	1829	1839	1829	416
311	20241120	151800	1394353933	1839	1834	1839	1834	1620
312	20241120	151700	1391381041	1835	1835	1835	1835	18
313	20241120	151600	1391348011	1835	1835	1835	1835	1
314	20241120	151500	1391346176	1837	1832	1837	1828	945
315	20241120	151400	1389616351	1839	1828	1839	1827	7221
316	20241120	151300	1376387053	1831	1827	1831	1827	50
317	20241120	151200	1376295687	1832	1827	1833	1826	782
318	20241120	151100	1374867548	1833	1830	1833	1827	789
319	20241120	151000	1373424455	1833	1833	1833	1827	91
320	20241120	150900	1373257988	1833	1833	1833	1833	0
321	20241120	150800	1373257988	1833	1830	1833	1827	4979
322	20241120	150700	1364157011	1833	1833	1833	1829	298
323	20241120	150600	1363611395	1834	1833	1834	1833	1059
324	20241120	150500	1361670246	1833	1833	1833	1832	46
325	20241120	150400	1361585972	1825	1839	1839	1825	3009
326	20241120	150300	1356079574	1839	1829	1839	1829	85
327	20241120	150200	1355924099	1841	1842	1842	1830	1082
328	20241120	150100	1353931656	1843	1844	1844	1829	1212
329	20241120	150000	1351700579	1829	1847	1847	1829	41
330	20241120	145900	1351625572	1847	1847	1847	1847	1
331	20241120	145800	1351623725	1830	1830	1830	1830	10
332	20241120	145700	1351605425	1848	1840	1848	1840	38
333	20241120	145600	1351535489	1840	1834	1840	1829	603
334	20241120	145500	1350430064	1834	1834	1834	1834	1611
335	20241120	145400	1347475490	1834	1834	1834	1834	64
336	20241120	145300	1347358114	1834	1834	1834	1834	0
337	20241120	145200	1347358114	1834	1834	1834	1829	208
338	20241120	145100	1346977392	1829	1834	1834	1829	2622
339	20241120	145000	1342179305	1834	1832	1834	1832	1991
340	20241120	144900	1338529849	1830	1830	1832	1830	418
341	20241120	144800	1337764905	1833	1833	1833	1829	1115
342	20241120	144700	1335724422	1833	1831	1833	1829	851
343	20241120	144600	1334167060	1833	1832	1833	1830	761
344	20241120	144500	1332774076	1833	1831	1833	1831	19
345	20241120	144400	1332739277	1834	1834	1834	1834	0
346	20241120	144300	1332739277	1834	1834	1834	1830	1177
347	20241120	144200	1330584572	1831	1832	1832	1831	61
348	20241120	144100	1330472826	1831	1832	1832	1831	107
349	20241120	144000	1330276814	1835	1834	1835	1832	1293
350	20241120	143900	1327906220	1832	1832	1832	1832	0
351	20241120	143800	1327906220	1832	1834	1834	1832	1260
352	20241120	143700	1325596832	1834	1836	1836	1834	12
353	20241120	143600	1325574820	1837	1837	1837	1837	1501
354	20241120	143500	1322817483	1840	1842	1842	1840	3
355	20241120	143400	1322811959	1842	1842	1842	1842	12
356	20241120	143300	1322789855	1843	1843	1843	1843	0
357	20241120	143200	1322789855	1843	1843	1843	1843	0
358	20241120	143100	1322789855	1843	1843	1843	1843	1
359	20241120	143000	1322788012	1843	1833	1843	1833	31
360	20241120	142900	1322731079	1843	1843	1843	1843	95
361	20241120	142800	1322555994	1833	1833	1833	1833	37
362	20241120	142700	1322488173	1843	1843	1843	1843	1
363	20241120	142600	1322486330	1844	1844	1844	1844	1
364	20241120	142500	1322484486	1833	1833	1833	1833	50
365	20241120	142400	1322392836	1844	1844	1844	1844	1
366	20241120	142300	1322390992	1834	1845	1845	1834	289
367	20241120	142200	1321858766	1847	1847	1847	1847	300
368	20241120	142100	1321304666	1848	1848	1848	1848	1
369	20241120	142000	1321302818	1849	1849	1849	1849	0
370	20241120	141900	1321302818	1849	1849	1849	1849	0
371	20241120	141800	1321302818	1849	1835	1849	1833	1025
372	20241120	141700	1319423875	1835	1835	1835	1835	346
373	20241120	141600	1318788965	1835	1835	1835	1835	22
374	20241120	141500	1318748595	1835	1835	1835	1835	31
375	20241120	141400	1318691710	1849	1849	1849	1849	90
376	20241120	141300	1318525300	1849	1835	1849	1835	108
377	20241120	141200	1318327008	1835	1850	1850	1835	104
378	20241120	141100	1318136108	1853	1853	1853	1853	0
379	20241120	141000	1318136108	1853	1840	1853	1840	10792
380	20241120	140900	1298146754	1840	1840	1840	1840	30
381	20241120	140800	1298091554	1842	1833	1842	1831	1024
382	20241120	140700	1296215300	1835	1837	1837	1835	3548
383	20241120	140600	1289704364	1838	1841	1841	1838	98
384	20241120	140500	1289524216	1839	1840	1841	1839	558
385	20241120	140400	1288497496	1842	1842	1842	1840	2265
386	20241120	140300	1284329238	1844	1847	1847	1844	2771
387	20241120	140200	1279219437	1852	1852	1852	1852	2
388	20241120	140100	1279215733	1853	1853	1853	1853	0
389	20241120	140000	1279215733	1853	1853	1853	1853	0
390	20241120	135900	1279215733	1853	1853	1853	1852	1171
391	20241120	135800	1277045920	1853	1847	1853	1847	250
392	20241120	135700	1276583984	1849	1849	1849	1849	0
393	20241120	135600	1276583984	1849	1849	1849	1849	4
394	20241120	135500	1276576588	1849	1849	1849	1849	89
395	20241120	135400	1276412027	1854	1853	1854	1853	130
396	20241120	135300	1276171027	1854	1854	1854	1853	329
397	20241120	135200	1275561071	1854	1854	1854	1854	1
398	20241120	135100	1275559217	1849	1854	1854	1849	339
399	20241120	135000	1274930761	1854	1851	1854	1850	72
400	20241120	134900	1274797456	1855	1850	1855	1849	704
401	20241120	134800	1273491892	1853	1853	1853	1853	0
402	20241120	134700	1273491892	1853	1851	1853	1851	483
403	20241120	134600	1272596917	1850	1844	1850	1844	3668
404	20241120	134500	1265816859	1844	1844	1844	1841	2770
405	20241120	134400	1260712165	1844	1844	1844	1844	0
406	20241120	134300	1260712165	1844	1844	1844	1844	0
407	20241120	134200	1260712165	1844	1845	1845	1844	12
408	20241120	134100	1260690036	1844	1845	1845	1844	11
409	20241120	134000	1260669751	1844	1844	1844	1844	0
410	20241120	133900	1260669751	1844	1845	1845	1844	2716
411	20241120	133800	1255658736	1845	1845	1845	1845	100
412	20241120	133700	1255474236	1845	1845	1845	1845	0
413	20241120	133600	1255474236	1845	1843	1848	1843	308
414	20241120	133500	1254906037	1840	1842	1842	1840	1515
415	20241120	133400	1252117204	1845	1845	1849	1845	386
416	20241120	133300	1251405026	1850	1850	1850	1850	10
417	20241120	133200	1251386526	1850	1850	1850	1850	180
418	20241120	133100	1251053526	1850	1846	1850	1840	2632
419	20241120	133000	1246196843	1846	1847	1847	1846	51
420	20241120	132900	1246102696	1845	1845	1845	1845	116
421	20241120	132800	1245888676	1846	1853	1853	1846	47
422	20241120	132700	1245801757	1850	1850	1850	1850	1057
423	20241120	132600	1243846307	1854	1848	1854	1848	200
424	20241120	132500	1243475937	1846	1847	1847	1846	114
425	20241120	132400	1243265385	1847	1854	1854	1847	6086
426	20241120	132300	1232024403	1855	1856	1856	1847	302
427	20241120	132200	1231464000	1855	1853	1855	1853	838
428	20241120	132100	1229910220	1847	1847	1847	1847	100
429	20241120	132000	1229725520	1847	1851	1851	1847	1474
430	20241120	131900	1226999551	1850	1850	1850	1850	687
431	20241120	131800	1225728601	1850	1855	1855	1850	2352
432	20241120	131700	1221365861	1854	1848	1855	1848	3051
433	20241120	131600	1215714696	1848	1846	1848	1846	4480
434	20241120	131500	1207441340	1845	1843	1845	1843	4694
435	20241120	131400	1198783516	1843	1841	1843	1841	1105
436	20241120	131300	1196747205	1841	1839	1842	1839	693
437	20241120	131200	1195471703	1839	1839	1839	1839	256
438	20241120	131100	1195000919	1840	1840	1840	1840	0
439	20241120	131000	1195000919	1840	1839	1840	1839	313
440	20241120	130900	1194425252	1839	1839	1839	1839	247
441	20241120	130800	1193971019	1839	1836	1839	1836	180
442	20241120	130700	1193640059	1836	1836	1836	1836	70
443	20241120	130600	1193511539	1836	1836	1836	1836	0
444	20241120	130500	1193511539	1836	1835	1836	1835	303
445	20241120	130400	1192955533	1835	1833	1835	1833	628
446	20241120	130300	1191803785	1832	1832	1832	1832	0
447	20241120	130200	1191803785	1832	1830	1832	1830	3
448	20241120	130100	1191798292	1825	1830	1830	1825	1054
449	20241120	130000	1189869742	1830	1830	1830	1830	14
450	20241120	125900	1189844122	1830	1830	1830	1830	3451
451	20241120	125800	1183528792	1833	1833	1833	1833	91
452	20241120	125700	1183361989	1823	1823	1823	1823	107
453	20241120	125600	1183166928	1830	1830	1830	1830	720
454	20241120	125500	1181849328	1830	1830	1830	1830	295
455	20241120	125400	1181309478	1830	1830	1830	1830	1000
456	20241120	125300	1179479478	1830	1830	1830	1830	1
457	20241120	125200	1179477648	1830	1830	1830	1830	200
458	20241120	125100	1179111648	1830	1830	1830	1830	0
459	20241120	125000	1179111648	1830	1830	1830	1830	0
460	20241120	124900	1179111648	1830	1830	1830	1830	533
461	20241120	124800	1178136258	1830	1830	1830	1830	0
462	20241120	124700	1178136258	1830	1826	1830	1819	4904
463	20241120	124600	1169185213	1830	1830	1830	1830	32
464	20241120	124500	1169126653	1830	1830	1830	1830	151
465	20241120	124400	1168850323	1830	1825	1833	1825	5438
466	20241120	124300	1158925897	1825	1824	1825	1824	445
467	20241120	124200	1158114216	1824	1824	1824	1824	4
468	20241120	124100	1158106920	1824	1824	1824	1824	0
469	20241120	124000	1158106920	1824	1824	1824	1824	5
470	20241120	123900	1158097800	1824	1820	1824	1820	1544
471	20241120	123800	1155287700	1820	1820	1824	1820	552
472	20241120	123700	1154283056	1820	1820	1820	1818	2190
473	20241120	123600	1150300004	1820	1824	1824	1820	805
474	20241120	123500	1148834896	1820	1820	1820	1820	10
475	20241120	123400	1148816696	1823	1824	1824	1823	67
476	20241120	123300	1148694537	1824	1820	1824	1820	701
477	20241120	123200	1147418713	1825	1829	1829	1822	8985
478	20241120	123100	1131014360	1834	1834	1834	1834	0
479	20241120	123000	1131014360	1834	1834	1834	1834	1
480	20241120	122900	1131012526	1835	1835	1835	1835	185
481	20241120	122800	1130673051	1835	1835	1835	1835	0
482	20241120	122700	1130673051	1835	1835	1835	1835	0
483	20241120	122600	1130673051	1835	1835	1835	1833	517
484	20241120	122500	1129724556	1835	1835	1835	1835	1
485	20241120	122400	1129722721	1826	1826	1826	1826	0
486	20241120	122300	1129722721	1826	1826	1826	1826	20
487	20241120	122200	1129686201	1827	1827	1827	1827	1
488	20241120	122100	1129684374	1828	1828	1828	1828	504
489	20241120	122000	1128763062	1836	1836	1836	1836	1
490	20241120	121900	1128761226	1836	1830	1836	1830	49
491	20241120	121800	1128671280	1830	1830	1830	1830	31
492	20241120	121700	1128614550	1830	1830	1830	1830	1
493	20241120	121600	1128612720	1830	1830	1830	1829	595
494	20241120	121500	1127523871	1831	1835	1835	1831	513
495	20241120	121400	1126582565	1834	1834	1834	1834	1
496	20241120	121300	1126580731	1838	1838	1838	1838	1092
497	20241120	121200	1124573635	1838	1838	1838	1838	200
498	20241120	121100	1124206035	1838	1838	1838	1838	0
499	20241120	121000	1124206035	1838	1833	1838	1832	3
500	20241120	120900	1124200532	1839	1839	1839	1839	0
501	20241120	120800	1124200532	1839	1839	1839	1839	179
502	20241120	120700	1123871351	1841	1835	1841	1830	216
503	20241120	120600	1123475460	1835	1833	1835	1833	4273
504	20241120	120500	1115638495	1835	1832	1835	1832	6285
505	20241120	120400	1104120786	1832	1819	1832	1819	3001
506	20241120	120300	1098661954	1819	1819	1819	1819	11
507	20241120	120200	1098641945	1832	1826	1832	1826	1200
508	20241120	120100	1096444745	1826	1826	1826	1826	10
509	20241120	120000	1096426485	1832	1832	1832	1832	0
510	20241120	115900	1096426485	1832	1825	1832	1825	4542
511	20241120	115800	1088134225	1823	1823	1823	1823	176
512	20241120	115700	1087813377	1816	1816	1816	1816	0
513	20241120	115600	1087813377	1816	1825	1825	1816	1046
514	20241120	115500	1085912510	1825	1825	1825	1825	17
515	20241120	115400	1085881485	1824	1824	1824	1824	0
516	20241120	115300	1085881485	1824	1824	1824	1824	2803
517	20241120	115200	1080768813	1820	1823	1823	1820	2905
518	20241120	115100	1075480142	1824	1824	1824	1824	20
519	20241120	115000	1075443662	1824	1824	1824	1824	1
520	20241120	114900	1075441838	1825	1825	1825	1825	1
521	20241120	114800	1075440013	1822	1825	1827	1822	2755
522	20241120	114700	1070411948	1827	1827	1827	1827	10
523	20241120	114600	1070393678	1827	1822	1827	1822	144
524	20241120	114500	1070130740	1827	1827	1827	1827	47
525	20241120	114400	1070044871	1821	1827	1827	1821	700
526	20241120	114300	1068769571	1827	1827	1827	1827	1677
527	20241120	114200	1065705692	1826	1825	1826	1825	771
528	20241120	114100	1064298017	1825	1825	1825	1825	1027
529	20241120	114000	1062423742	1825	1825	1825	1825	51
530	20241120	113900	1062330667	1823	1818	1825	1818	15
531	20241120	113800	1062303370	1825	1818	1826	1818	114
532	20241120	113700	1062095326	1826	1826	1826	1826	510
533	20241120	113600	1061164066	1826	1818	1826	1818	502
534	20241120	113500	1060247550	1817	1817	1817	1817	0
535	20241120	113400	1060247550	1817	1817	1817	1817	7
536	20241120	113300	1060234831	1816	1816	1816	1816	1024
537	20241120	113200	1058375247	1816	1816	1816	1816	286
538	20241120	113100	1057855871	1816	1823	1823	1816	914
539	20241120	113000	1056195910	1817	1814	1819	1814	1589
540	20241120	112900	1053307946	1814	1814	1814	1814	235
541	20241120	112800	1052881656	1813	1805	1813	1805	1249
542	20241120	112700	1050624051	1813	1805	1813	1804	1678
543	20241120	112600	1047586056	1802	1809	1809	1802	450
544	20241120	112500	1046775120	1801	1801	1801	1801	566
545	20241120	112400	1045755754	1801	1801	1801	1801	0
546	20241120	112300	1045755754	1801	1801	1801	1801	1261
547	20241120	112200	1043484693	1801	1804	1804	1801	2979
548	20241120	112100	1038117204	1802	1804	1804	1802	2455
549	20241120	112000	1033690159	1804	1805	1810	1804	2823
550	20241120	111900	1028590695	1805	1808	1808	1804	3888
551	20241120	111800	1021575755	1811	1811	1811	1811	0
552	20241120	111700	1021575755	1811	1810	1811	1810	117
553	20241120	111600	1021363927	1810	1810	1810	1810	14
554	20241120	111500	1021338587	1805	1805	1805	1805	542
555	20241120	111400	1020360277	1805	1808	1810	1805	831
556	20241120	111300	1018856698	1807	1807	1807	1807	500
557	20241120	111200	1017953198	1805	1804	1805	1804	545
558	20241120	111100	1016969476	1804	1808	1808	1803	1591
559	20241120	111000	1014099947	1808	1804	1808	1804	914
560	20241120	110900	1012450691	1805	1808	1808	1805	170
561	20241120	110800	1012143677	1806	1811	1811	1806	2021
562	20241120	110700	1008491706	1812	1812	1812	1812	0
563	20241120	110600	1008491706	1812	1810	1812	1810	220
564	20241120	110500	1008093266	1809	1812	1812	1809	35
565	20241120	110400	1008029849	1810	1810	1810	1810	3
566	20241120	110300	1008024419	1813	1813	1813	1813	2
567	20241120	110200	1008020793	1815	1815	1815	1815	103
568	20241120	110100	1007833848	1808	1817	1817	1808	279
569	20241120	110000	1007329407	1807	1818	1818	1807	1193
570	20241120	105900	1005170356	1818	1811	1818	1804	734
571	20241120	105800	1003842922	1811	1819	1819	1811	81
572	20241120	105700	1003696023	1819	1818	1819	1818	100
573	20241120	105600	1003514187	1819	1810	1819	1810	60
574	20241120	105500	1003405133	1810	1810	1810	1810	0
575	20241120	105400	1003405133	1810	1818	1821	1810	669
576	20241120	105300	1002188182	1818	1818	1829	1818	12916
577	20241120	105200	978657743	1818	1815	1818	1815	3558
578	20241120	105100	972193684	1815	1815	1815	1815	202
579	20241120	105000	971827054	1815	1815	1815	1815	10
580	20241120	104900	971808904	1816	1815	1816	1814	2012
581	20241120	104800	968158088	1815	1810	1815	1810	6306
582	20241120	104700	956726728	1810	1807	1810	1807	2024
583	20241120	104600	953064234	1807	1804	1807	1804	198
584	20241120	104500	952706592	1804	1803	1804	1803	370
585	20241120	104400	952039125	1802	1802	1802	1802	0
586	20241120	104300	952039125	1802	1802	1802	1802	108
587	20241120	104200	951844509	1803	1803	1803	1803	0
588	20241120	104100	951844509	1803	1804	1804	1803	332
589	20241120	104000	951245715	1804	1804	1804	1804	500
590	20241120	103900	950343715	1804	1808	1808	1804	1960
591	20241120	103800	946807471	1805	1808	1808	1805	234
592	20241120	103700	946385065	1800	1800	1800	1800	100
593	20241120	103600	946205065	1800	1800	1800	1800	102
594	20241120	103500	946021465	1805	1805	1809	1800	111
595	20241120	103400	945820920	1809	1805	1810	1805	13456
596	20241120	103300	921530451	1805	1805	1805	1805	10
597	20241120	103200	921512401	1805	1804	1805	1804	41
598	20241120	103100	921438436	1805	1804	1805	1804	764
599	20241120	103000	920059799	1803	1800	1803	1800	4472
600	20241120	102900	912004875	1796	1796	1796	1796	0
601	20241120	102800	912004875	1796	1796	1796	1796	0
602	20241120	102700	912004875	1796	1797	1797	1796	3500
603	20241120	102600	905716741	1797	1802	1802	1797	2092
604	20241120	102500	901952272	1803	1803	1803	1803	100
605	20241120	102400	901771972	1803	1800	1803	1800	410
606	20241120	102300	901033561	1801	1800	1801	1800	300
607	20241120	102200	900493432	1800	1795	1800	1795	1348
608	20241120	102100	898073592	1795	1795	1796	1795	2059
609	20241120	102000	894377682	1794	1800	1800	1794	421
610	20241120	101900	893621131	1800	1798	1800	1798	2841
611	20241120	101800	888510131	1799	1792	1799	1791	216
612	20241120	101700	888123055	1791	1795	1795	1791	2345
613	20241120	101600	883920588	1795	1794	1801	1794	217
614	20241120	101500	883531278	1790	1790	1792	1790	2217
615	20241120	101400	879559813	1791	1788	1791	1788	2615
616	20241120	101300	874880544	1777	1777	1777	1776	19464
617	20241120	101200	840293216	1775	1795	1795	1775	11001
618	20241120	101100	820766303	1792	1800	1800	1770	20994
619	20241120	101000	783267520	1800	1803	1805	1800	9399
620	20241120	100900	766322363	1803	1806	1806	1803	1954
621	20241120	100800	762795417	1806	1811	1811	1806	23
622	20241120	100700	762753864	1806	1812	1812	1806	160
623	20241120	100600	762464497	1812	1811	1812	1811	3
624	20241120	100500	762459063	1813	1813	1813	1813	4
625	20241120	100400	762451811	1813	1815	1815	1813	325
626	20241120	100300	761862336	1806	1804	1817	1804	11402
627	20241120	100200	741276229	1804	1803	1804	1803	2052
628	20241120	100100	737576324	1804	1797	1804	1797	7053
629	20241120	100000	724881139	1797	1797	1797	1796	2143
630	20241120	095900	721031266	1796	1798	1800	1796	3900
631	20241120	095800	714011997	1800	1800	1800	1795	3081
632	20241120	095700	708475592	1800	1798	1800	1796	10681
633	20241120	095600	689275286	1800	1804	1804	1799	316
634	20241120	095500	688706082	1804	1800	1804	1798	1896
635	20241120	095400	685294463	1798	1800	1800	1798	428
636	20241120	095300	684524890	1801	1799	1801	1799	1107
637	20241120	095200	682533197	1796	1798	1798	1796	2860
638	20241120	095100	677395444	1798	1801	1801	1796	1948
639	20241120	095000	673895898	1805	1800	1805	1796	4979
640	20241120	094900	664922943	1801	1798	1801	1796	3459
641	20241120	094800	658700792	1797	1795	1798	1795	1379
642	20241120	094700	656224207	1795	1801	1801	1795	14384
643	20241120	094600	630360013	1801	1801	1801	1800	1841
644	20241120	094500	627044722	1800	1806	1806	1800	15144
645	20241120	094400	599754598	1808	1810	1810	1808	1760
646	20241120	094300	596570460	1810	1814	1814	1810	1267
647	20241120	094200	594277158	1814	1814	1814	1814	5565
648	20241120	094100	584182248	1814	1814	1814	1814	11329
649	20241120	094000	563631442	1814	1817	1817	1810	3255
650	20241120	093900	557723639	1821	1820	1821	1820	1140
651	20241120	093800	555648799	1822	1816	1822	1816	6210
652	20241120	093700	544341090	1810	1807	1810	1807	3503
653	20241120	093600	538004044	1803	1802	1803	1802	36
654	20241120	093500	537939137	1801	1801	1801	1801	281
655	20241120	093400	537433056	1800	1800	1800	1800	25882
656	20241120	093300	490845456	1800	1800	1809	1799	974
657	20241120	093200	489092400	1799	1804	1808	1799	40132
658	20241120	093100	416808963	1803	1806	1809	1803	6506
659	20241120	093000	405068789	1806	1815	1815	1806	2882
660	20241120	092900	399861391	1816	1816	1816	1809	15252
661	20241120	092800	372223701	1817	1819	1819	1817	4
662	20241120	092700	372216429	1814	1814	1814	1814	0
663	20241120	092600	372216429	1814	1821	1821	1814	1630
664	20241120	092500	369257403	1813	1821	1821	1813	3616
665	20241120	092400	362690281	1813	1812	1813	1812	4513
666	20241120	092300	354511684	1821	1812	1822	1811	10562
667	20241120	092200	335369436	1812	1816	1816	1811	5721
668	20241120	092100	325004351	1816	1817	1817	1816	505
669	20241120	092000	324087210	1816	1817	1817	1816	1284
670	20241120	091900	321754200	1822	1815	1822	1815	873
671	20241120	091800	320168201	1813	1815	1815	1812	3483
672	20241120	091700	313855917	1814	1817	1817	1814	1323
673	20241120	091600	311453974	1817	1817	1817	1817	358
674	20241120	091500	310803488	1816	1821	1821	1815	10586
675	20241120	091400	291573719	1819	1830	1837	1819	4069
676	20241120	091300	284153573	1835	1838	1838	1835	2625
677	20241120	091200	279331043	1837	1830	1838	1829	9476
678	20241120	091100	261951764	1829	1827	1829	1823	6047
679	20241120	091000	250898648	1824	1832	1832	1820	20222
680	20241120	090900	213996972	1833	1840	1840	1833	10853
681	20241120	090800	194078559	1840	1848	1848	1840	1409
682	20241120	090700	191482667	1844	1860	1860	1836	14016
683	20241120	090600	165687254	1864	1867	1867	1842	817
684	20241120	090500	164181611	1868	1851	1868	1841	4849
685	20241120	090400	155203059	1857	1853	1857	1850	6383
686	20241120	090300	143359365	1853	1846	1853	1838	2487
687	20241120	090200	138769227	1849	1841	1856	1838	2848
688	20241120	090100	133525997	1857	1852	1878	1851	12938
689	20241120	090000	109515349	1837	1835	1855	1835	59677