KissMeData/038540/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192100	96279799	1574	1574	1574	1574	1219
3	20241120	192000	96279799	1574	1574	1574	1574	0
4	20241120	191900	96279799	1574	1574	1574	1574	0
5	20241120	191800	96279799	1574	1574	1574	1574	0
6	20241120	191700	96279799	1574	1574	1574	1574	0
7	20241120	191600	96279799	1574	1574	1574	1574	0
8	20241120	191500	96279799	1574	1574	1574	1574	0
9	20241120	191400	96279799	1574	1574	1574	1574	0
10	20241120	191300	96279799	1574	1574	1574	1574	0
11	20241120	191200	96279799	1574	1574	1574	1574	0
12	20241120	191100	96279799	1574	1574	1574	1574	0
13	20241120	191000	96279799	1574	1574	1574	1574	0
14	20241120	190900	96279799	1574	1574	1574	1574	0
15	20241120	190800	96279799	1574	1574	1574	1574	0
16	20241120	190700	96279799	1574	1574	1574	1574	0
17	20241120	190600	96279799	1574	1574	1574	1574	0
18	20241120	190500	96279799	1574	1574	1574	1574	0
19	20241120	190400	96279799	1574	1574	1574	1574	0
20	20241120	190300	96279799	1574	1574	1574	1574	0
21	20241120	190200	96279799	1574	1574	1574	1574	0
22	20241120	190100	96279799	1574	1574	1574	1574	0
23	20241120	190000	96279799	1574	1574	1574	1574	0
24	20241120	185900	96279799	1574	1574	1574	1574	0
25	20241120	185800	96279799	1574	1574	1574	1574	0
26	20241120	185700	96279799	1574	1574	1574	1574	0
27	20241120	185600	96279799	1574	1574	1574	1574	0
28	20241120	185500	96279799	1574	1574	1574	1574	0
29	20241120	185400	96279799	1574	1574	1574	1574	0
30	20241120	185300	96279799	1574	1574	1574	1574	0
31	20241120	185200	96279799	1574	1574	1574	1574	0
32	20241120	185100	96279799	1574	1574	1574	1574	1219
33	20241120	185000	96279799	1574	1574	1574	1574	0
34	20241120	184900	96279799	1574	1574	1574	1574	0
35	20241120	184800	96279799	1574	1574	1574	1574	0
36	20241120	184700	96279799	1574	1574	1574	1574	0
37	20241120	184600	96279799	1574	1574	1574	1574	0
38	20241120	184500	96279799	1574	1574	1574	1574	0
39	20241120	184400	96279799	1574	1574	1574	1574	0
40	20241120	184300	96279799	1574	1574	1574	1574	0
41	20241120	184200	96279799	1574	1574	1574	1574	0
42	20241120	184100	96279799	1574	1574	1574	1574	0
43	20241120	184000	96279799	1574	1574	1574	1574	0
44	20241120	183900	96279799	1574	1574	1574	1574	0
45	20241120	183800	96279799	1574	1574	1574	1574	0
46	20241120	183700	96279799	1574	1574	1574	1574	0
47	20241120	183600	96279799	1574	1574	1574	1574	0
48	20241120	183500	96279799	1574	1574	1574	1574	0
49	20241120	183400	96279799	1574	1574	1574	1574	0
50	20241120	183300	96279799	1574	1574	1574	1574	0
51	20241120	183200	96279799	1574	1574	1574	1574	0
52	20241120	183100	96279799	1574	1574	1574	1574	0
53	20241120	183000	96279799	1574	1574	1574	1574	0
54	20241120	182900	96279799	1574	1574	1574	1574	0
55	20241120	182800	96279799	1574	1574	1574	1574	0
56	20241120	182700	96279799	1574	1574	1574	1574	0
57	20241120	182600	96279799	1574	1574	1574	1574	0
58	20241120	182500	96279799	1574	1574	1574	1574	0
59	20241120	182400	96279799	1574	1574	1574	1574	0
60	20241120	182300	96279799	1574	1574	1574	1574	0
61	20241120	182200	96279799	1574	1574	1574	1574	0
62	20241120	182100	96279799	1574	1574	1574	1574	1219
63	20241120	182000	96279799	1574	1574	1574	1574	0
64	20241120	181900	96279799	1574	1574	1574	1574	0
65	20241120	181800	96279799	1574	1574	1574	1574	0
66	20241120	181700	96279799	1574	1574	1574	1574	0
67	20241120	181600	96279799	1574	1574	1574	1574	0
68	20241120	181500	96279799	1574	1574	1574	1574	0
69	20241120	181400	96279799	1574	1574	1574	1574	0
70	20241120	181300	96279799	1574	1574	1574	1574	0
71	20241120	181200	96279799	1574	1574	1574	1574	0
72	20241120	181100	96279799	1574	1574	1574	1574	0
73	20241120	181000	96279799	1574	1574	1574	1574	0
74	20241120	180900	96279799	1574	1574	1574	1574	0
75	20241120	180800	96279799	1574	1574	1574	1574	0
76	20241120	180700	96279799	1574	1574	1574	1574	0
77	20241120	180600	96279799	1574	1574	1574	1574	0
78	20241120	180500	96279799	1574	1574	1574	1574	0
79	20241120	180400	96279799	1574	1574	1574	1574	0
80	20241120	180300	96279799	1574	1574	1574	1574	0
81	20241120	180200	96279799	1574	1574	1574	1574	0
82	20241120	180100	96279799	1574	1574	1574	1574	0
83	20241120	180000	96279799	1574	1574	1574	1574	0
84	20241120	175900	96279799	1574	1574	1574	1574	0
85	20241120	175800	96279799	1574	1574	1574	1574	0
86	20241120	175700	96279799	1574	1574	1574	1574	0
87	20241120	175600	96279799	1574	1574	1574	1574	0
88	20241120	175500	96279799	1574	1574	1574	1574	0
89	20241120	175400	96279799	1574	1574	1574	1574	0
90	20241120	175300	96279799	1574	1574	1574	1574	0
91	20241120	175200	96279799	1574	1574	1574	1574	0
92	20241120	175100	96279799	1574	1574	1574	1574	1219
93	20241120	175000	96279799	1574	1574	1574	1574	0
94	20241120	174900	96279799	1574	1574	1574	1574	0
95	20241120	174800	96279799	1574	1574	1574	1574	0
96	20241120	174700	96279799	1574	1574	1574	1574	0
97	20241120	174600	96279799	1574	1574	1574	1574	0
98	20241120	174500	96279799	1574	1574	1574	1574	0
99	20241120	174400	96279799	1574	1574	1574	1574	0
100	20241120	174300	96279799	1574	1574	1574	1574	0
101	20241120	174200	96279799	1574	1574	1574	1574	0
102	20241120	174100	96279799	1574	1574	1574	1574	0
103	20241120	174000	96279799	1574	1574	1574	1574	0
104	20241120	173900	96279799	1574	1574	1574	1574	0
105	20241120	173800	96279799	1574	1574	1574	1574	0
106	20241120	173700	96279799	1574	1574	1574	1574	0
107	20241120	173600	96279799	1574	1574	1574	1574	0
108	20241120	173500	96279799	1574	1574	1574	1574	0
109	20241120	173400	96279799	1574	1574	1574	1574	0
110	20241120	173300	96279799	1574	1574	1574	1574	0
111	20241120	173200	96279799	1574	1574	1574	1574	0
112	20241120	173100	96279799	1574	1574	1574	1574	0
113	20241120	173000	96279799	1574	1574	1574	1574	0
114	20241120	172900	96279799	1574	1574	1574	1574	0
115	20241120	172800	96279799	1574	1574	1574	1574	0
116	20241120	172700	96279799	1574	1574	1574	1574	0
117	20241120	172600	96279799	1574	1574	1574	1574	0
118	20241120	172500	96279799	1574	1574	1574	1574	0
119	20241120	172400	96279799	1574	1574	1574	1574	0
120	20241120	172300	96279799	1574	1574	1574	1574	0
121	20241120	172200	96279799	1574	1574	1574	1574	0
122	20241120	172100	96279799	1574	1574	1574	1574	1219
123	20241120	172000	96279799	1574	1574	1574	1574	0
124	20241120	171900	96279799	1574	1574	1574	1574	0
125	20241120	171800	96279799	1574	1574	1574	1574	0
126	20241120	171700	96279799	1574	1574	1574	1574	0
127	20241120	171600	96279799	1574	1574	1574	1574	0
128	20241120	171500	96279799	1574	1574	1574	1574	0
129	20241120	171400	96279799	1574	1574	1574	1574	0
130	20241120	171300	96279799	1574	1574	1574	1574	0
131	20241120	171200	96279799	1574	1574	1574	1574	0
132	20241120	171100	96279799	1574	1574	1574	1574	0
133	20241120	171000	96279799	1574	1574	1574	1574	0
134	20241120	170900	96279799	1574	1574	1574	1574	0
135	20241120	170800	96279799	1574	1574	1574	1574	0
136	20241120	170700	96279799	1574	1574	1574	1574	0
137	20241120	170600	96279799	1574	1574	1574	1574	0
138	20241120	170500	96279799	1574	1574	1574	1574	0
139	20241120	170400	96279799	1574	1574	1574	1574	0
140	20241120	170300	96279799	1574	1574	1574	1574	0
141	20241120	170200	96279799	1574	1574	1574	1574	0
142	20241120	170100	96279799	1574	1574	1574	1574	0
143	20241120	170000	96279799	1574	1574	1574	1574	0
144	20241120	165900	96279799	1574	1574	1574	1574	0
145	20241120	165800	96279799	1574	1574	1574	1574	0
146	20241120	165700	96279799	1574	1574	1574	1574	0
147	20241120	165600	96279799	1574	1574	1574	1574	0
148	20241120	165500	96279799	1574	1574	1574	1574	0
149	20241120	165400	96279799	1574	1574	1574	1574	0
150	20241120	165300	96279799	1574	1574	1574	1574	0
151	20241120	165200	96279799	1574	1574	1574	1574	0
152	20241120	165100	96279799	1574	1574	1574	1574	1219
153	20241120	165000	96279799	1574	1574	1574	1574	0
154	20241120	164900	96279799	1574	1574	1574	1574	0
155	20241120	164800	96279799	1574	1574	1574	1574	0
156	20241120	164700	96279799	1574	1574	1574	1574	0
157	20241120	164600	96279799	1574	1574	1574	1574	0
158	20241120	164500	96279799	1574	1574	1574	1574	0
159	20241120	164400	96279799	1574	1574	1574	1574	0
160	20241120	164300	96279799	1574	1574	1574	1574	0
161	20241120	164200	96279799	1574	1574	1574	1574	0
162	20241120	164100	96279799	1574	1574	1574	1574	0
163	20241120	164000	96279799	1574	1574	1574	1574	0
164	20241120	163900	96279799	1574	1574	1574	1574	0
165	20241120	163800	96279799	1574	1574	1574	1574	0
166	20241120	163700	96279799	1574	1574	1574	1574	0
167	20241120	163600	96279799	1574	1574	1574	1574	0
168	20241120	163500	96279799	1574	1574	1574	1574	0
169	20241120	163400	96279799	1574	1574	1574	1574	0
170	20241120	163300	96279799	1574	1574	1574	1574	0
171	20241120	163200	96279799	1574	1574	1574	1574	0
172	20241120	163100	96279799	1574	1574	1574	1574	0
173	20241120	163000	96279799	1574	1574	1574	1574	0
174	20241120	162900	96279799	1574	1574	1574	1574	0
175	20241120	162800	96279799	1574	1574	1574	1574	0
176	20241120	162700	96279799	1574	1574	1574	1574	0
177	20241120	162600	96279799	1574	1574	1574	1574	0
178	20241120	162500	96279799	1574	1574	1574	1574	0
179	20241120	162400	96279799	1574	1574	1574	1574	0
180	20241120	162300	96279799	1574	1574	1574	1574	0
181	20241120	162200	96279799	1574	1574	1574	1574	0
182	20241120	162100	96279799	1574	1574	1574	1574	1219
183	20241120	162000	96279799	1574	1574	1574	1574	0
184	20241120	161900	96279799	1574	1574	1574	1574	0
185	20241120	161800	96279799	1574	1574	1574	1574	0
186	20241120	161700	96279799	1574	1574	1574	1574	0
187	20241120	161600	96279799	1574	1574	1574	1574	0
188	20241120	161500	96279799	1574	1574	1574	1574	0
189	20241120	161400	96279799	1574	1574	1574	1574	0
190	20241120	161300	96279799	1574	1574	1574	1574	0
191	20241120	161200	96279799	1574	1574	1574	1574	0
192	20241120	161100	96279799	1574	1574	1574	1574	0
193	20241120	161000	96279799	1574	1574	1574	1574	0
194	20241120	160900	96279799	1574	1574	1574	1574	0
195	20241120	160800	96279799	1574	1574	1574	1574	0
196	20241120	160700	96279799	1574	1574	1574	1574	0
197	20241120	160600	96279799	1574	1574	1574	1574	0
198	20241120	160500	96279799	1574	1574	1574	1574	0
199	20241120	160400	96279799	1574	1574	1574	1574	0
200	20241120	160300	96279799	1574	1574	1574	1574	0
201	20241120	160200	96279799	1574	1574	1574	1574	0
202	20241120	160100	96279799	1574	1574	1574	1574	0
203	20241120	160000	96279799	1574	1574	1574	1574	0
204	20241120	155900	96279799	1574	1574	1574	1574	0
205	20241120	155800	96279799	1574	1574	1574	1574	0
206	20241120	155700	96279799	1574	1574	1574	1574	0
207	20241120	155600	96279799	1574	1574	1574	1574	0
208	20241120	155500	96279799	1574	1574	1574	1574	0
209	20241120	155400	96279799	1574	1574	1574	1574	0
210	20241120	155300	96279799	1574	1574	1574	1574	0
211	20241120	155200	96279799	1574	1574	1574	1574	0
212	20241120	155100	96279799	1574	1574	1574	1574	1219
213	20241120	155000	96279799	1574	1574	1574	1574	0
214	20241120	154900	96279799	1574	1574	1574	1574	0
215	20241120	154800	96279799	1574	1574	1574	1574	0
216	20241120	154700	96279799	1574	1574	1574	1574	0
217	20241120	154600	96279799	1574	1574	1574	1574	0
218	20241120	154500	96279799	1574	1574	1574	1574	0
219	20241120	154400	96279799	1574	1574	1574	1574	0
220	20241120	154300	96279799	1574	1574	1574	1574	0
221	20241120	154200	96279799	1574	1574	1574	1574	0
222	20241120	154100	96279799	1574	1574	1574	1574	0
223	20241120	154000	96279799	1574	1574	1574	1574	0
224	20241120	153900	96279799	1574	1574	1574	1574	0
225	20241120	153800	96279799	1574	1574	1574	1574	0
226	20241120	153700	96279799	1574	1574	1574	1574	0
227	20241120	153600	96279799	1574	1574	1574	1574	0
228	20241120	153500	96279799	1574	1574	1574	1574	0
229	20241120	153400	96279799	1574	1574	1574	1574	0
230	20241120	153300	96279799	1574	1574	1574	1574	0
231	20241120	153200	96279799	1574	1574	1574	1574	0
232	20241120	153100	96279799	1574	1574	1574	1574	0
233	20241120	153000	96279799	1574	1574	1574	1574	1219
234	20241120	152900	94361093	1572	1572	1572	1572	0
235	20241120	152800	94361093	1572	1572	1572	1572	0
236	20241120	152700	94361093	1572	1572	1572	1572	0
237	20241120	152600	94361093	1572	1572	1572	1572	0
238	20241120	152500	94361093	1572	1572	1572	1572	0
239	20241120	152400	94361093	1572	1572	1572	1572	0
240	20241120	152300	94361093	1572	1572	1572	1572	0
241	20241120	152200	94361093	1572	1572	1572	1572	0
242	20241120	152100	94361093	1572	1572	1572	1572	0
243	20241120	152000	94361093	1572	1572	1572	1572	0
244	20241120	151900	94361093	1572	1572	1572	1572	0
245	20241120	151800	94361093	1572	1572	1572	1572	0
246	20241120	151700	94361093	1572	1568	1572	1568	301
247	20241120	151600	93889121	1572	1572	1572	1572	0
248	20241120	151500	93889121	1572	1572	1572	1572	0
249	20241120	151400	93889121	1572	1572	1572	1572	0
250	20241120	151300	93889121	1572	1572	1572	1572	1
251	20241120	151200	93887549	1562	1562	1562	1562	0
252	20241120	151100	93887549	1562	1562	1562	1562	0
253	20241120	151000	93887549	1562	1563	1563	1562	10000
254	20241120	150900	78266549	1572	1572	1572	1572	0
255	20241120	150800	78266549	1572	1572	1572	1572	0
256	20241120	150700	78266549	1572	1572	1572	1572	0
257	20241120	150600	78266549	1572	1572	1572	1572	0
258	20241120	150500	78266549	1572	1572	1572	1572	0
259	20241120	150400	78266549	1572	1572	1572	1572	0
260	20241120	150300	78266549	1572	1572	1572	1572	0
261	20241120	150200	78266549	1572	1564	1572	1562	5137
262	20241120	150100	70241804	1562	1562	1565	1556	9599
263	20241120	150000	55270246	1568	1568	1568	1568	0
264	20241120	145900	55270246	1568	1568	1568	1568	0
265	20241120	145800	55270246	1568	1569	1569	1568	401
266	20241120	145700	54641112	1571	1571	1571	1571	0
267	20241120	145600	54641112	1571	1571	1571	1571	0
268	20241120	145500	54641112	1571	1571	1571	1571	0
269	20241120	145400	54641112	1571	1571	1571	1571	0
270	20241120	145300	54641112	1571	1571	1571	1571	0
271	20241120	145200	54641112	1571	1571	1571	1571	0
272	20241120	145100	54641112	1571	1571	1571	1571	1
273	20241120	145000	54639541	1571	1571	1571	1571	0
274	20241120	144900	54639541	1571	1571	1571	1571	1
275	20241120	144800	54637970	1571	1570	1571	1570	300
276	20241120	144700	54166958	1569	1569	1569	1569	0
277	20241120	144600	54166958	1569	1569	1569	1569	0
278	20241120	144500	54166958	1569	1569	1569	1569	0
279	20241120	144400	54166958	1569	1569	1569	1569	0
280	20241120	144300	54166958	1569	1569	1569	1569	0
281	20241120	144200	54166958	1569	1569	1569	1569	0
282	20241120	144100	54166958	1569	1569	1569	1569	0
283	20241120	144000	54166958	1569	1569	1569	1569	0
284	20241120	143900	54166958	1569	1569	1569	1569	0
285	20241120	143800	54166958	1569	1569	1569	1569	0
286	20241120	143700	54166958	1569	1569	1569	1569	0
287	20241120	143600	54166958	1569	1569	1569	1569	0
288	20241120	143500	54166958	1569	1569	1569	1569	0
289	20241120	143400	54166958	1569	1569	1569	1569	0
290	20241120	143300	54166958	1569	1569	1569	1569	0
291	20241120	143200	54166958	1569	1569	1569	1569	0
292	20241120	143100	54166958	1569	1569	1569	1569	0
293	20241120	143000	54166958	1569	1569	1569	1569	0
294	20241120	142900	54166958	1569	1569	1569	1569	0
295	20241120	142800	54166958	1569	1569	1569	1569	398
296	20241120	142700	53542496	1570	1570	1570	1570	0
297	20241120	142600	53542496	1570	1570	1570	1570	0
298	20241120	142500	53542496	1570	1570	1570	1570	0
299	20241120	142400	53542496	1570	1570	1570	1570	0
300	20241120	142300	53542496	1570	1570	1570	1570	0
301	20241120	142200	53542496	1570	1570	1570	1570	0
302	20241120	142100	53542496	1570	1570	1570	1570	0
303	20241120	142000	53542496	1570	1570	1570	1570	0
304	20241120	141900	53542496	1570	1570	1570	1570	0
305	20241120	141800	53542496	1570	1570	1570	1570	0
306	20241120	141700	53542496	1570	1570	1570	1570	0
307	20241120	141600	53542496	1570	1570	1570	1570	1
308	20241120	141500	53540926	1570	1570	1570	1570	0
309	20241120	141400	53540926	1570	1570	1570	1570	0
310	20241120	141300	53540926	1570	1570	1570	1570	0
311	20241120	141200	53540926	1570	1570	1570	1570	300
312	20241120	141100	53069926	1570	1570	1570	1570	216
313	20241120	141000	52730806	1570	1570	1570	1570	0
314	20241120	140900	52730806	1570	1570	1570	1570	0
315	20241120	140800	52730806	1570	1570	1570	1570	0
316	20241120	140700	52730806	1570	1570	1570	1570	10
317	20241120	140600	52715106	1570	1570	1570	1570	0
318	20241120	140500	52715106	1570	1570	1570	1570	0
319	20241120	140400	52715106	1570	1570	1570	1570	0
320	20241120	140300	52715106	1570	1570	1570	1570	0
321	20241120	140200	52715106	1570	1570	1570	1570	0
322	20241120	140100	52715106	1570	1570	1570	1570	0
323	20241120	140000	52715106	1570	1570	1570	1570	0
324	20241120	135900	52715106	1570	1570	1570	1570	0
325	20241120	135800	52715106	1570	1570	1570	1570	0
326	20241120	135700	52715106	1570	1570	1570	1570	0
327	20241120	135600	52715106	1570	1570	1570	1570	0
328	20241120	135500	52715106	1570	1570	1570	1570	0
329	20241120	135400	52715106	1570	1570	1570	1570	0
330	20241120	135300	52715106	1570	1570	1570	1570	0
331	20241120	135200	52715106	1570	1570	1570	1570	0
332	20241120	135100	52715106	1570	1570	1570	1570	1
333	20241120	135000	52713536	1570	1570	1570	1570	0
334	20241120	134900	52713536	1570	1570	1570	1570	0
335	20241120	134800	52713536	1570	1570	1570	1570	0
336	20241120	134700	52713536	1570	1570	1570	1570	0
337	20241120	134600	52713536	1570	1570	1570	1570	0
338	20241120	134500	52713536	1570	1570	1570	1570	0
339	20241120	134400	52713536	1570	1570	1570	1570	0
340	20241120	134300	52713536	1570	1570	1570	1570	0
341	20241120	134200	52713536	1570	1570	1570	1570	0
342	20241120	134100	52713536	1570	1564	1570	1562	661
343	20241120	134000	51680446	1571	1571	1571	1571	0
344	20241120	133900	51680446	1571	1571	1571	1571	30
345	20241120	133800	51633316	1571	1571	1571	1571	0
346	20241120	133700	51633316	1571	1571	1571	1571	0
347	20241120	133600	51633316	1571	1571	1571	1571	0
348	20241120	133500	51633316	1571	1571	1571	1571	0
349	20241120	133400	51633316	1571	1571	1571	1571	0
350	20241120	133300	51633316	1571	1568	1571	1568	50
351	20241120	133200	51554904	1569	1569	1569	1569	0
352	20241120	133100	51554904	1569	1569	1569	1569	0
353	20241120	133000	51554904	1569	1569	1569	1569	0
354	20241120	132900	51554904	1569	1569	1569	1569	1
355	20241120	132800	51553335	1569	1569	1569	1569	0
356	20241120	132700	51553335	1569	1568	1569	1568	573
357	20241120	132600	50654571	1569	1569	1569	1569	0
358	20241120	132500	50654571	1569	1569	1569	1569	0
359	20241120	132400	50654571	1569	1569	1569	1569	0
360	20241120	132300	50654571	1569	1569	1569	1569	0
361	20241120	132200	50654571	1569	1569	1569	1569	0
362	20241120	132100	50654571	1569	1569	1569	1569	1
363	20241120	132000	50653002	1563	1563	1563	1563	1127
364	20241120	131900	48891501	1570	1570	1570	1570	0
365	20241120	131800	48891501	1570	1570	1570	1570	0
366	20241120	131700	48891501	1570	1571	1571	1570	2288
367	20241120	131600	45298081	1576	1576	1576	1576	0
368	20241120	131500	45298081	1576	1572	1576	1572	1040
369	20241120	131400	43661211	1575	1575	1575	1575	0
370	20241120	131300	43661211	1575	1571	1575	1571	1100
371	20241120	131200	41930752	1570	1570	1570	1570	0
372	20241120	131100	41930752	1570	1570	1570	1570	200
373	20241120	131000	41616752	1573	1573	1573	1573	0
374	20241120	130900	41616752	1573	1573	1573	1573	50
375	20241120	130800	41538102	1573	1573	1573	1573	2
376	20241120	130700	41534956	1573	1573	1573	1573	0
377	20241120	130600	41534956	1573	1572	1573	1572	100
378	20241120	130500	41377658	1572	1572	1572	1572	0
379	20241120	130400	41377658	1572	1572	1572	1572	0
380	20241120	130300	41377658	1572	1572	1572	1572	233
381	20241120	130200	41011382	1571	1571	1571	1571	0
382	20241120	130100	41011382	1571	1571	1571	1571	0
383	20241120	130000	41011382	1571	1571	1571	1571	0
384	20241120	125900	41011382	1571	1571	1571	1571	687
385	20241120	125800	39932105	1568	1568	1568	1568	0
386	20241120	125700	39932105	1568	1568	1568	1568	5000
387	20241120	125600	32092105	1570	1570	1570	1570	0
388	20241120	125500	32092105	1570	1570	1570	1570	0
389	20241120	125400	32092105	1570	1570	1570	1570	0
390	20241120	125300	32092105	1570	1570	1570	1570	0
391	20241120	125200	32092105	1570	1570	1570	1570	0
392	20241120	125100	32092105	1570	1570	1570	1570	0
393	20241120	125000	32092105	1570	1570	1570	1570	0
394	20241120	124900	32092105	1570	1570	1570	1570	0
395	20241120	124800	32092105	1570	1570	1570	1570	0
396	20241120	124700	32092105	1570	1570	1570	1570	0
397	20241120	124600	32092105	1570	1570	1570	1570	0
398	20241120	124500	32092105	1570	1570	1570	1570	0
399	20241120	124400	32092105	1570	1570	1570	1570	0
400	20241120	124300	32092105	1570	1570	1570	1570	0
401	20241120	124200	32092105	1570	1570	1570	1570	7
402	20241120	124100	32081115	1572	1572	1572	1572	1
403	20241120	124000	32079543	1570	1570	1570	1570	3
404	20241120	123900	32074833	1570	1571	1571	1570	49
405	20241120	123800	31997891	1572	1572	1572	1572	0
406	20241120	123700	31997891	1572	1572	1572	1572	0
407	20241120	123600	31997891	1572	1572	1572	1572	0
408	20241120	123500	31997891	1572	1572	1572	1572	0
409	20241120	123400	31997891	1572	1572	1572	1572	0
410	20241120	123300	31997891	1572	1572	1572	1572	0
411	20241120	123200	31997891	1572	1572	1572	1572	0
412	20241120	123100	31997891	1572	1571	1572	1571	225
413	20241120	123000	31644415	1571	1571	1571	1571	0
414	20241120	122900	31644415	1571	1571	1571	1571	0
415	20241120	122800	31644415	1571	1571	1571	1571	0
416	20241120	122700	31644415	1571	1571	1571	1571	0
417	20241120	122600	31644415	1571	1571	1571	1571	0
418	20241120	122500	31644415	1571	1571	1571	1571	0
419	20241120	122400	31644415	1571	1571	1571	1571	0
420	20241120	122300	31644415	1571	1571	1571	1571	0
421	20241120	122200	31644415	1571	1571	1571	1571	18
422	20241120	122100	31616137	1572	1572	1572	1572	1
423	20241120	122000	31614565	1573	1573	1573	1573	0
424	20241120	121900	31614565	1573	1573	1573	1573	0
425	20241120	121800	31614565	1573	1573	1573	1573	0
426	20241120	121700	31614565	1573	1573	1573	1573	0
427	20241120	121600	31614565	1573	1573	1573	1573	0
428	20241120	121500	31614565	1573	1573	1573	1573	0
429	20241120	121400	31614565	1573	1573	1573	1573	0
430	20241120	121300	31614565	1573	1573	1573	1573	0
431	20241120	121200	31614565	1573	1573	1573	1573	0
432	20241120	121100	31614565	1573	1573	1573	1573	81
433	20241120	121000	31487152	1573	1573	1573	1573	0
434	20241120	120900	31487152	1573	1573	1573	1573	1
435	20241120	120800	31485579	1574	1574	1574	1574	20
436	20241120	120700	31454099	1574	1574	1574	1574	0
437	20241120	120600	31454099	1574	1574	1574	1574	0
438	20241120	120500	31454099	1574	1572	1574	1572	230
439	20241120	120400	31092533	1574	1574	1574	1574	0
440	20241120	120300	31092533	1574	1572	1574	1572	230
441	20241120	120200	30730967	1574	1572	1574	1572	600
442	20241120	120100	29787315	1572	1572	1572	1572	0
443	20241120	120000	29787315	1572	1572	1572	1572	0
444	20241120	115900	29787315	1572	1572	1572	1572	3
445	20241120	115800	29782599	1571	1571	1571	1571	18
446	20241120	115700	29754321	1571	1571	1571	1571	0
447	20241120	115600	29754321	1571	1571	1571	1571	0
448	20241120	115500	29754321	1571	1571	1571	1571	1
449	20241120	115400	29752750	1571	1571	1571	1571	0
450	20241120	115300	29752750	1571	1571	1571	1571	0
451	20241120	115200	29752750	1571	1570	1571	1570	338
452	20241120	115100	29221899	1571	1571	1571	1571	0
453	20241120	115000	29221899	1571	1571	1571	1571	0
454	20241120	114900	29221899	1571	1571	1571	1571	100
455	20241120	114800	29064799	1571	1571	1571	1571	0
456	20241120	114700	29064799	1571	1571	1571	1571	0
457	20241120	114600	29064799	1571	1564	1571	1564	284
458	20241120	114500	28620560	1567	1567	1567	1567	16
459	20241120	114400	28595488	1571	1571	1571	1571	0
460	20241120	114300	28595488	1571	1571	1571	1571	0
461	20241120	114200	28595488	1571	1566	1571	1566	230
462	20241120	114100	28235299	1562	1562	1562	1562	0
463	20241120	114000	28235299	1562	1562	1562	1562	0
464	20241120	113900	28235299	1562	1566	1566	1562	101
465	20241120	113800	28077533	1566	1566	1566	1566	0
466	20241120	113700	28077533	1566	1566	1566	1566	0
467	20241120	113600	28077533	1566	1566	1566	1566	0
468	20241120	113500	28077533	1566	1566	1566	1566	0
469	20241120	113400	28077533	1566	1566	1566	1566	0
470	20241120	113300	28077533	1566	1566	1566	1566	0
471	20241120	113200	28077533	1566	1566	1566	1566	243
472	20241120	113100	27696995	1565	1565	1565	1565	0
473	20241120	113000	27696995	1565	1565	1565	1565	0
474	20241120	112900	27696995	1565	1565	1565	1565	0
475	20241120	112800	27696995	1565	1564	1565	1564	506
476	20241120	112700	26905333	1565	1565	1565	1565	0
477	20241120	112600	26905333	1565	1565	1565	1565	0
478	20241120	112500	26905333	1565	1565	1565	1565	0
479	20241120	112400	26905333	1565	1565	1565	1565	0
480	20241120	112300	26905333	1565	1563	1565	1563	1500
481	20241120	112200	24559349	1563	1563	1563	1563	0
482	20241120	112100	24559349	1563	1563	1563	1563	2
483	20241120	112000	24556223	1562	1562	1562	1562	0
484	20241120	111900	24556223	1562	1562	1562	1562	0
485	20241120	111800	24556223	1562	1562	1562	1562	544
486	20241120	111700	23706495	1562	1562	1562	1562	0
487	20241120	111600	23706495	1562	1562	1562	1562	1
488	20241120	111500	23704933	1562	1562	1562	1562	0
489	20241120	111400	23704933	1562	1562	1562	1562	0
490	20241120	111300	23704933	1562	1562	1562	1562	0
491	20241120	111200	23704933	1562	1562	1562	1562	0
492	20241120	111100	23704933	1562	1562	1562	1562	13
493	20241120	111000	23684627	1560	1560	1560	1560	0
494	20241120	110900	23684627	1560	1560	1560	1560	0
495	20241120	110800	23684627	1560	1560	1560	1560	0
496	20241120	110700	23684627	1560	1560	1560	1560	0
497	20241120	110600	23684627	1560	1560	1560	1560	0
498	20241120	110500	23684627	1560	1560	1560	1560	0
499	20241120	110400	23684627	1560	1560	1560	1560	0
500	20241120	110300	23684627	1560	1560	1560	1560	367
501	20241120	110200	23112107	1560	1560	1560	1560	0
502	20241120	110100	23112107	1560	1560	1560	1560	0
503	20241120	110000	23112107	1560	1560	1560	1560	0
504	20241120	105900	23112107	1560	1560	1560	1560	0
505	20241120	105800	23112107	1560	1560	1560	1560	0
506	20241120	105700	23112107	1560	1560	1560	1560	0
507	20241120	105600	23112107	1560	1560	1560	1560	0
508	20241120	105500	23112107	1560	1560	1560	1560	0
509	20241120	105400	23112107	1560	1560	1560	1560	0
510	20241120	105300	23112107	1560	1560	1560	1560	10
511	20241120	105200	23096507	1560	1560	1560	1560	0
512	20241120	105100	23096507	1560	1560	1560	1560	0
513	20241120	105000	23096507	1560	1560	1560	1560	0
514	20241120	104900	23096507	1560	1560	1560	1560	0
515	20241120	104800	23096507	1560	1560	1560	1560	0
516	20241120	104700	23096507	1560	1560	1560	1560	0
517	20241120	104600	23096507	1560	1560	1560	1560	0
518	20241120	104500	23096507	1560	1559	1560	1559	19
519	20241120	104400	23066885	1560	1560	1560	1560	0
520	20241120	104300	23066885	1560	1560	1560	1560	0
521	20241120	104200	23066885	1560	1560	1560	1560	0
522	20241120	104100	23066885	1560	1560	1560	1560	0
523	20241120	104000	23066885	1560	1560	1560	1560	0
524	20241120	103900	23066885	1560	1560	1560	1557	18
525	20241120	103800	23038835	1562	1562	1562	1562	0
526	20241120	103700	23038835	1562	1562	1562	1562	0
527	20241120	103600	23038835	1562	1562	1562	1562	0
528	20241120	103500	23038835	1562	1562	1562	1562	0
529	20241120	103400	23038835	1562	1562	1562	1562	0
530	20241120	103300	23038835	1562	1562	1562	1562	0
531	20241120	103200	23038835	1562	1562	1562	1562	1
532	20241120	103100	23037273	1555	1562	1562	1555	9005
533	20241120	103000	9031581	1563	1563	1563	1563	0
534	20241120	102900	9031581	1563	1563	1563	1563	406
535	20241120	102800	8397003	1563	1563	1563	1563	18
536	20241120	102700	8368869	1565	1565	1565	1565	30
537	20241120	102600	8321919	1565	1565	1565	1565	30
538	20241120	102500	8274969	1568	1568	1568	1568	0
539	20241120	102400	8274969	1568	1568	1568	1568	0
540	20241120	102300	8274969	1568	1568	1568	1568	0
541	20241120	102200	8274969	1568	1568	1568	1568	0
542	20241120	102100	8274969	1568	1568	1568	1568	0
543	20241120	102000	8274969	1568	1568	1568	1568	0
544	20241120	101900	8274969	1568	1568	1568	1568	1
545	20241120	101800	8273401	1573	1573	1573	1573	0
546	20241120	101700	8273401	1573	1573	1573	1573	0
547	20241120	101600	8273401	1573	1573	1573	1573	0
548	20241120	101500	8273401	1573	1573	1573	1573	0
549	20241120	101400	8273401	1573	1573	1573	1573	0
550	20241120	101300	8273401	1573	1573	1573	1573	0
551	20241120	101200	8273401	1573	1573	1573	1573	0
552	20241120	101100	8273401	1573	1573	1573	1573	0
553	20241120	101000	8273401	1573	1573	1573	1573	0
554	20241120	100900	8273401	1573	1573	1573	1573	0
555	20241120	100800	8273401	1573	1573	1573	1573	0
556	20241120	100700	8273401	1573	1573	1573	1573	0
557	20241120	100600	8273401	1573	1573	1573	1573	0
558	20241120	100500	8273401	1573	1572	1573	1572	21
559	20241120	100400	8240388	1572	1572	1572	1572	0
560	20241120	100300	8240388	1572	1565	1572	1565	233
561	20241120	100200	7875736	1566	1566	1566	1566	0
562	20241120	100100	7875736	1566	1566	1566	1566	65
563	20241120	100000	7773946	1563	1563	1563	1563	127
564	20241120	095900	7575445	1566	1566	1566	1566	72
565	20241120	095800	7462693	1566	1566	1566	1566	0
566	20241120	095700	7462693	1566	1566	1566	1566	100
567	20241120	095600	7306093	1572	1567	1572	1567	351
568	20241120	095500	6756046	1567	1567	1567	1567	0
569	20241120	095400	6756046	1567	1567	1567	1567	0
570	20241120	095300	6756046	1567	1567	1567	1567	0
571	20241120	095200	6756046	1567	1567	1567	1567	0
572	20241120	095100	6756046	1567	1567	1567	1567	10
573	20241120	095000	6740376	1568	1568	1568	1568	163
574	20241120	094900	6484792	1571	1571	1571	1571	498
575	20241120	094800	5702434	1571	1571	1571	1571	9
576	20241120	094700	5688295	1572	1572	1572	1572	0
577	20241120	094600	5688295	1572	1572	1572	1572	0
578	20241120	094500	5688295	1572	1572	1572	1572	0
579	20241120	094400	5688295	1572	1572	1572	1572	9
580	20241120	094300	5674147	1572	1572	1572	1572	0
581	20241120	094200	5674147	1572	1572	1572	1572	1
582	20241120	094100	5672575	1568	1568	1568	1568	0
583	20241120	094000	5672575	1568	1568	1568	1568	0
584	20241120	093900	5672575	1568	1568	1568	1568	0
585	20241120	093800	5672575	1568	1568	1568	1568	0
586	20241120	093700	5672575	1568	1568	1568	1568	0
587	20241120	093600	5672575	1568	1568	1568	1568	40
588	20241120	093500	5609855	1568	1568	1568	1568	0
589	20241120	093400	5609855	1568	1568	1568	1568	0
590	20241120	093300	5609855	1568	1568	1568	1568	7
591	20241120	093200	5598879	1573	1572	1573	1572	200
592	20241120	093100	5284440	1572	1572	1572	1572	0
593	20241120	093000	5284440	1572	1572	1572	1572	0
594	20241120	092900	5284440	1572	1572	1572	1572	0
595	20241120	092800	5284440	1572	1572	1572	1572	0
596	20241120	092700	5284440	1572	1571	1572	1571	200
597	20241120	092600	4970220	1571	1571	1571	1571	0
598	20241120	092500	4970220	1571	1571	1571	1571	0
599	20241120	092400	4970220	1571	1571	1571	1571	0
600	20241120	092300	4970220	1571	1570	1571	1570	20
601	20241120	092200	4938805	1571	1571	1571	1571	0
602	20241120	092100	4938805	1571	1571	1571	1571	0
603	20241120	092000	4938805	1571	1571	1571	1571	0
604	20241120	091900	4938805	1571	1571	1571	1571	0
605	20241120	091800	4938805	1571	1571	1571	1571	0
606	20241120	091700	4938805	1571	1571	1571	1571	100
607	20241120	091600	4781705	1570	1570	1570	1570	0
608	20241120	091500	4781705	1570	1569	1570	1569	702
609	20241120	091400	3679687	1569	1569	1569	1569	0
610	20241120	091300	3679687	1569	1569	1569	1569	0
611	20241120	091200	3679687	1569	1569	1569	1569	0
612	20241120	091100	3679687	1569	1569	1569	1569	0
613	20241120	091000	3679687	1569	1568	1569	1568	722
614	20241120	090900	2547047	1568	1566	1568	1566	150
615	20241120	090800	2311903	1566	1566	1566	1566	2
616	20241120	090700	2308771	1563	1563	1563	1563	0
617	20241120	090600	2308771	1563	1563	1563	1563	0
618	20241120	090500	2308771	1563	1563	1563	1563	132
619	20241120	090400	2102455	1556	1556	1556	1556	700
620	20241120	090300	1013255	1556	1556	1556	1556	228
621	20241120	090200	658487	1569	1569	1569	1569	0
622	20241120	090100	658487	1569	1569	1569	1569	23
623	20241120	090000	622400	1556	1556	1556	1556	400