KissMeData/007980/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185000	102345868	1330	1330	1330	1330	876
3	20241120	184900	102345868	1330	1330	1330	1330	0
4	20241120	184800	102345868	1330	1330	1330	1330	0
5	20241120	184700	102345868	1330	1330	1330	1330	0
6	20241120	184600	102345868	1330	1330	1330	1330	0
7	20241120	184500	102345868	1330	1330	1330	1330	0
8	20241120	184400	102345868	1330	1330	1330	1330	0
9	20241120	184300	102345868	1330	1330	1330	1330	0
10	20241120	184200	102345868	1330	1330	1330	1330	0
11	20241120	184100	102345868	1330	1330	1330	1330	0
12	20241120	184000	102345868	1330	1330	1330	1330	0
13	20241120	183900	102345868	1330	1330	1330	1330	0
14	20241120	183800	102345868	1330	1330	1330	1330	0
15	20241120	183700	102345868	1330	1330	1330	1330	0
16	20241120	183600	102345868	1330	1330	1330	1330	0
17	20241120	183500	102345868	1330	1330	1330	1330	0
18	20241120	183400	102345868	1330	1330	1330	1330	0
19	20241120	183300	102345868	1330	1330	1330	1330	0
20	20241120	183200	102345868	1330	1330	1330	1330	0
21	20241120	183100	102345868	1330	1330	1330	1330	0
22	20241120	183000	102345868	1330	1330	1330	1330	0
23	20241120	182900	102345868	1330	1330	1330	1330	0
24	20241120	182800	102345868	1330	1330	1330	1330	0
25	20241120	182700	102345868	1330	1330	1330	1330	0
26	20241120	182600	102345868	1330	1330	1330	1330	0
27	20241120	182500	102345868	1330	1330	1330	1330	0
28	20241120	182400	102345868	1330	1330	1330	1330	0
29	20241120	182300	102345868	1330	1330	1330	1330	0
30	20241120	182200	102345868	1330	1330	1330	1330	0
31	20241120	182100	102345868	1330	1330	1330	1330	0
32	20241120	182000	102345868	1330	1330	1330	1330	876
33	20241120	181900	102345868	1330	1330	1330	1330	0
34	20241120	181800	102345868	1330	1330	1330	1330	0
35	20241120	181700	102345868	1330	1330	1330	1330	0
36	20241120	181600	102345868	1330	1330	1330	1330	0
37	20241120	181500	102345868	1330	1330	1330	1330	0
38	20241120	181400	102345868	1330	1330	1330	1330	0
39	20241120	181300	102345868	1330	1330	1330	1330	0
40	20241120	181200	102345868	1330	1330	1330	1330	0
41	20241120	181100	102345868	1330	1330	1330	1330	0
42	20241120	181000	102345868	1330	1330	1330	1330	0
43	20241120	180900	102345868	1330	1330	1330	1330	0
44	20241120	180800	102345868	1330	1330	1330	1330	0
45	20241120	180700	102345868	1330	1330	1330	1330	0
46	20241120	180600	102345868	1330	1330	1330	1330	0
47	20241120	180500	102345868	1330	1330	1330	1330	0
48	20241120	180400	102345868	1330	1330	1330	1330	0
49	20241120	180300	102345868	1330	1330	1330	1330	0
50	20241120	180200	102345868	1330	1330	1330	1330	0
51	20241120	180100	102345868	1330	1330	1330	1330	0
52	20241120	180000	102345868	1330	1330	1330	1330	0
53	20241120	175900	102345868	1330	1330	1330	1330	0
54	20241120	175800	102345868	1330	1330	1330	1330	0
55	20241120	175700	102345868	1330	1330	1330	1330	0
56	20241120	175600	102345868	1330	1330	1330	1330	0
57	20241120	175500	102345868	1330	1330	1330	1330	0
58	20241120	175400	102345868	1330	1330	1330	1330	0
59	20241120	175300	102345868	1330	1330	1330	1330	0
60	20241120	175200	102345868	1330	1330	1330	1330	0
61	20241120	175100	102345868	1330	1330	1330	1330	0
62	20241120	175000	102345868	1330	1330	1330	1330	876
63	20241120	174900	102345868	1330	1330	1330	1330	0
64	20241120	174800	102345868	1330	1330	1330	1330	0
65	20241120	174700	102345868	1330	1330	1330	1330	0
66	20241120	174600	102345868	1330	1330	1330	1330	0
67	20241120	174500	102345868	1330	1330	1330	1330	0
68	20241120	174400	102345868	1330	1330	1330	1330	0
69	20241120	174300	102345868	1330	1330	1330	1330	0
70	20241120	174200	102345868	1330	1330	1330	1330	0
71	20241120	174100	102345868	1330	1330	1330	1330	0
72	20241120	174000	102345868	1330	1330	1330	1330	0
73	20241120	173900	102345868	1330	1330	1330	1330	0
74	20241120	173800	102345868	1330	1330	1330	1330	0
75	20241120	173700	102345868	1330	1330	1330	1330	0
76	20241120	173600	102345868	1330	1330	1330	1330	0
77	20241120	173500	102345868	1330	1330	1330	1330	0
78	20241120	173400	102345868	1330	1330	1330	1330	0
79	20241120	173300	102345868	1330	1330	1330	1330	0
80	20241120	173200	102345868	1330	1330	1330	1330	0
81	20241120	173100	102345868	1330	1330	1330	1330	0
82	20241120	173000	102345868	1330	1330	1330	1330	0
83	20241120	172900	102345868	1330	1330	1330	1330	0
84	20241120	172800	102345868	1330	1330	1330	1330	0
85	20241120	172700	102345868	1330	1330	1330	1330	0
86	20241120	172600	102345868	1330	1330	1330	1330	0
87	20241120	172500	102345868	1330	1330	1330	1330	0
88	20241120	172400	102345868	1330	1330	1330	1330	0
89	20241120	172300	102345868	1330	1330	1330	1330	0
90	20241120	172200	102345868	1330	1330	1330	1330	0
91	20241120	172100	102345868	1330	1330	1330	1330	0
92	20241120	172000	102345868	1330	1330	1330	1330	876
93	20241120	171900	102345868	1330	1330	1330	1330	0
94	20241120	171800	102345868	1330	1330	1330	1330	0
95	20241120	171700	102345868	1330	1330	1330	1330	0
96	20241120	171600	102345868	1330	1330	1330	1330	0
97	20241120	171500	102345868	1330	1330	1330	1330	0
98	20241120	171400	102345868	1330	1330	1330	1330	0
99	20241120	171300	102345868	1330	1330	1330	1330	0
100	20241120	171200	102345868	1330	1330	1330	1330	0
101	20241120	171100	102345868	1330	1330	1330	1330	0
102	20241120	171000	102345868	1330	1330	1330	1330	0
103	20241120	170900	102345868	1330	1330	1330	1330	0
104	20241120	170800	102345868	1330	1330	1330	1330	0
105	20241120	170700	102345868	1330	1330	1330	1330	0
106	20241120	170600	102345868	1330	1330	1330	1330	0
107	20241120	170500	102345868	1330	1330	1330	1330	0
108	20241120	170400	102345868	1330	1330	1330	1330	0
109	20241120	170300	102345868	1330	1330	1330	1330	0
110	20241120	170200	102345868	1330	1330	1330	1330	0
111	20241120	170100	102345868	1330	1330	1330	1330	0
112	20241120	170000	102345868	1330	1330	1330	1330	0
113	20241120	165900	102345868	1330	1330	1330	1330	0
114	20241120	165800	102345868	1330	1330	1330	1330	0
115	20241120	165700	102345868	1330	1330	1330	1330	0
116	20241120	165600	102345868	1330	1330	1330	1330	0
117	20241120	165500	102345868	1330	1330	1330	1330	0
118	20241120	165400	102345868	1330	1330	1330	1330	0
119	20241120	165300	102345868	1330	1330	1330	1330	0
120	20241120	165200	102345868	1330	1330	1330	1330	0
121	20241120	165100	102345868	1330	1330	1330	1330	0
122	20241120	165000	102345868	1330	1330	1330	1330	876
123	20241120	164900	102345868	1330	1330	1330	1330	0
124	20241120	164800	102345868	1330	1330	1330	1330	0
125	20241120	164700	102345868	1330	1330	1330	1330	0
126	20241120	164600	102345868	1330	1330	1330	1330	0
127	20241120	164500	102345868	1330	1330	1330	1330	0
128	20241120	164400	102345868	1330	1330	1330	1330	0
129	20241120	164300	102345868	1330	1330	1330	1330	0
130	20241120	164200	102345868	1330	1330	1330	1330	0
131	20241120	164100	102345868	1330	1330	1330	1330	0
132	20241120	164000	102345868	1330	1330	1330	1330	0
133	20241120	163900	102345868	1330	1330	1330	1330	0
134	20241120	163800	102345868	1330	1330	1330	1330	0
135	20241120	163700	102345868	1330	1330	1330	1330	0
136	20241120	163600	102345868	1330	1330	1330	1330	0
137	20241120	163500	102345868	1330	1330	1330	1330	0
138	20241120	163400	102345868	1330	1330	1330	1330	0
139	20241120	163300	102345868	1330	1330	1330	1330	0
140	20241120	163200	102345868	1330	1330	1330	1330	0
141	20241120	163100	102345868	1330	1330	1330	1330	0
142	20241120	163000	102345868	1330	1330	1330	1330	0
143	20241120	162900	102345868	1330	1330	1330	1330	0
144	20241120	162800	102345868	1330	1330	1330	1330	0
145	20241120	162700	102345868	1330	1330	1330	1330	0
146	20241120	162600	102345868	1330	1330	1330	1330	0
147	20241120	162500	102345868	1330	1330	1330	1330	0
148	20241120	162400	102345868	1330	1330	1330	1330	0
149	20241120	162300	102345868	1330	1330	1330	1330	0
150	20241120	162200	102345868	1330	1330	1330	1330	0
151	20241120	162100	102345868	1330	1330	1330	1330	0
152	20241120	162000	102345868	1330	1330	1330	1330	876
153	20241120	161900	102345868	1330	1330	1330	1330	0
154	20241120	161800	102345868	1330	1330	1330	1330	0
155	20241120	161700	102345868	1330	1330	1330	1330	0
156	20241120	161600	102345868	1330	1330	1330	1330	0
157	20241120	161500	102345868	1330	1330	1330	1330	0
158	20241120	161400	102345868	1330	1330	1330	1330	0
159	20241120	161300	102345868	1330	1330	1330	1330	0
160	20241120	161200	102345868	1330	1330	1330	1330	0
161	20241120	161100	102345868	1330	1330	1330	1330	0
162	20241120	161000	102345868	1330	1330	1330	1330	0
163	20241120	160900	102345868	1330	1330	1330	1330	0
164	20241120	160800	102345868	1330	1330	1330	1330	0
165	20241120	160700	102345868	1330	1330	1330	1330	0
166	20241120	160600	102345868	1330	1330	1330	1330	0
167	20241120	160500	102345868	1330	1330	1330	1330	0
168	20241120	160400	102345868	1330	1330	1330	1330	0
169	20241120	160300	102345868	1330	1330	1330	1330	0
170	20241120	160200	102345868	1330	1330	1330	1330	0
171	20241120	160100	102345868	1330	1330	1330	1330	0
172	20241120	160000	102345868	1330	1330	1330	1330	0
173	20241120	155900	102345868	1330	1330	1330	1330	0
174	20241120	155800	102345868	1330	1330	1330	1330	0
175	20241120	155700	102345868	1330	1330	1330	1330	0
176	20241120	155600	102345868	1330	1330	1330	1330	0
177	20241120	155500	102345868	1330	1330	1330	1330	0
178	20241120	155400	102345868	1330	1330	1330	1330	0
179	20241120	155300	102345868	1330	1330	1330	1330	0
180	20241120	155200	102345868	1330	1330	1330	1330	0
181	20241120	155100	102345868	1330	1330	1330	1330	0
182	20241120	155000	102345868	1330	1330	1330	1330	876
183	20241120	154900	102345868	1330	1330	1330	1330	0
184	20241120	154800	102345868	1330	1330	1330	1330	0
185	20241120	154700	102345868	1330	1330	1330	1330	0
186	20241120	154600	102345868	1330	1330	1330	1330	0
187	20241120	154500	102345868	1330	1330	1330	1330	0
188	20241120	154400	102345868	1330	1330	1330	1330	0
189	20241120	154300	102345868	1330	1330	1330	1330	0
190	20241120	154200	102345868	1330	1330	1330	1330	0
191	20241120	154100	102345868	1330	1330	1330	1330	0
192	20241120	154000	102345868	1330	1330	1330	1330	0
193	20241120	153900	102345868	1330	1330	1330	1330	0
194	20241120	153800	102345868	1330	1330	1330	1330	0
195	20241120	153700	102345868	1330	1330	1330	1330	0
196	20241120	153600	102345868	1330	1330	1330	1330	0
197	20241120	153500	102345868	1330	1330	1330	1330	0
198	20241120	153400	102345868	1330	1330	1330	1330	0
199	20241120	153300	102345868	1330	1330	1330	1330	0
200	20241120	153200	102345868	1330	1330	1330	1330	0
201	20241120	153100	102345868	1330	1330	1330	1330	0
202	20241120	153000	102345868	1330	1330	1330	1330	876
203	20241120	152900	101180788	1323	1323	1323	1323	0
204	20241120	152800	101180788	1323	1323	1323	1323	0
205	20241120	152700	101180788	1323	1323	1323	1323	0
206	20241120	152600	101180788	1323	1323	1323	1323	0
207	20241120	152500	101180788	1323	1323	1323	1323	0
208	20241120	152400	101180788	1323	1323	1323	1323	0
209	20241120	152300	101180788	1323	1323	1323	1323	0
210	20241120	152200	101180788	1323	1323	1323	1323	0
211	20241120	152100	101180788	1323	1323	1323	1323	0
212	20241120	152000	101180788	1323	1323	1323	1323	0
213	20241120	151900	101180788	1323	1329	1329	1323	50
214	20241120	151800	101114630	1332	1332	1332	1332	0
215	20241120	151700	101114630	1332	1332	1332	1332	0
216	20241120	151600	101114630	1332	1332	1332	1332	0
217	20241120	151500	101114630	1332	1332	1332	1332	1
218	20241120	151400	101113298	1323	1325	1325	1323	1200
219	20241120	151300	99525003	1332	1332	1332	1332	0
220	20241120	151200	99525003	1332	1332	1332	1332	0
221	20241120	151100	99525003	1332	1332	1332	1332	0
222	20241120	151000	99525003	1332	1332	1332	1332	0
223	20241120	150900	99525003	1332	1332	1332	1332	0
224	20241120	150800	99525003	1332	1332	1332	1332	7
225	20241120	150700	99515679	1333	1333	1333	1333	0
226	20241120	150600	99515679	1333	1333	1333	1333	0
227	20241120	150500	99515679	1333	1333	1333	1333	0
228	20241120	150400	99515679	1333	1333	1333	1333	0
229	20241120	150300	99515679	1333	1333	1333	1333	0
230	20241120	150200	99515679	1333	1333	1333	1333	0
231	20241120	150100	99515679	1333	1333	1333	1333	0
232	20241120	150000	99515679	1333	1333	1333	1333	1214
233	20241120	145900	97897417	1333	1330	1333	1330	1786
234	20241120	145800	95516804	1330	1330	1330	1330	0
235	20241120	145700	95516804	1330	1330	1330	1330	0
236	20241120	145600	95516804	1330	1330	1330	1330	0
237	20241120	145500	95516804	1330	1330	1330	1330	0
238	20241120	145400	95516804	1330	1330	1330	1330	0
239	20241120	145300	95516804	1330	1330	1330	1330	0
240	20241120	145200	95516804	1330	1330	1330	1330	0
241	20241120	145100	95516804	1330	1326	1330	1326	2
242	20241120	145000	95514148	1325	1325	1325	1325	247
243	20241120	144900	95186873	1326	1326	1326	1326	112
244	20241120	144800	95038361	1326	1326	1326	1326	0
245	20241120	144700	95038361	1326	1326	1326	1326	0
246	20241120	144600	95038361	1326	1326	1326	1326	404
247	20241120	144500	94502657	1334	1334	1334	1334	0
248	20241120	144400	94502657	1334	1334	1334	1334	0
249	20241120	144300	94502657	1334	1334	1334	1334	0
250	20241120	144200	94502657	1334	1334	1334	1334	0
251	20241120	144100	94502657	1334	1334	1334	1334	0
252	20241120	144000	94502657	1334	1334	1334	1334	0
253	20241120	143900	94502657	1334	1334	1334	1334	0
254	20241120	143800	94502657	1334	1334	1334	1334	0
255	20241120	143700	94502657	1334	1334	1334	1334	0
256	20241120	143600	94502657	1334	1334	1334	1334	0
257	20241120	143500	94502657	1334	1334	1334	1334	0
258	20241120	143400	94502657	1334	1334	1334	1334	0
259	20241120	143300	94502657	1334	1333	1334	1333	22
260	20241120	143200	94473319	1334	1334	1334	1334	0
261	20241120	143100	94473319	1334	1334	1334	1334	0
262	20241120	143000	94473319	1334	1334	1334	1334	10
263	20241120	142900	94459979	1334	1332	1334	1332	467
264	20241120	142800	93837301	1325	1325	1325	1325	0
265	20241120	142700	93837301	1325	1326	1326	1325	2639
266	20241120	142600	90339849	1330	1330	1330	1330	21
267	20241120	142500	90311919	1332	1332	1332	1332	0
268	20241120	142400	90311919	1332	1332	1332	1332	0
269	20241120	142300	90311919	1332	1332	1332	1332	0
270	20241120	142200	90311919	1332	1332	1332	1332	0
271	20241120	142100	90311919	1332	1332	1332	1332	0
272	20241120	142000	90311919	1332	1332	1332	1332	0
273	20241120	141900	90311919	1332	1332	1332	1332	34
274	20241120	141800	90266631	1332	1332	1332	1332	0
275	20241120	141700	90266631	1332	1332	1332	1332	0
276	20241120	141600	90266631	1332	1332	1332	1332	0
277	20241120	141500	90266631	1332	1332	1332	1332	0
278	20241120	141400	90266631	1332	1332	1332	1332	0
279	20241120	141300	90266631	1332	1332	1332	1332	1
280	20241120	141200	90265299	1323	1323	1323	1323	0
281	20241120	141100	90265299	1323	1323	1323	1323	0
282	20241120	141000	90265299	1323	1323	1323	1323	0
283	20241120	140900	90265299	1323	1331	1333	1323	43
284	20241120	140800	90208062	1331	1331	1331	1331	0
285	20241120	140700	90208062	1331	1331	1331	1331	0
286	20241120	140600	90208062	1331	1331	1331	1331	0
287	20241120	140500	90208062	1331	1331	1331	1331	0
288	20241120	140400	90208062	1331	1331	1331	1331	0
289	20241120	140300	90208062	1331	1331	1331	1331	0
290	20241120	140200	90208062	1331	1331	1331	1331	0
291	20241120	140100	90208062	1331	1331	1331	1331	0
292	20241120	140000	90208062	1331	1331	1331	1331	0
293	20241120	135900	90208062	1331	1331	1331	1331	0
294	20241120	135800	90208062	1331	1331	1331	1331	0
295	20241120	135700	90208062	1331	1331	1331	1331	0
296	20241120	135600	90208062	1331	1331	1331	1331	0
297	20241120	135500	90208062	1331	1331	1331	1331	0
298	20241120	135400	90208062	1331	1331	1331	1331	0
299	20241120	135300	90208062	1331	1331	1331	1331	0
300	20241120	135200	90208062	1331	1331	1331	1331	0
301	20241120	135100	90208062	1331	1331	1331	1331	38
302	20241120	135000	90157484	1331	1331	1331	1331	0
303	20241120	134900	90157484	1331	1331	1331	1331	0
304	20241120	134800	90157484	1331	1331	1331	1331	0
305	20241120	134700	90157484	1331	1331	1331	1331	0
306	20241120	134600	90157484	1331	1331	1331	1331	0
307	20241120	134500	90157484	1331	1331	1331	1331	0
308	20241120	134400	90157484	1331	1331	1331	1331	0
309	20241120	134300	90157484	1331	1331	1331	1331	3
310	20241120	134200	90153491	1331	1331	1331	1331	0
311	20241120	134100	90153491	1331	1331	1331	1331	0
312	20241120	134000	90153491	1331	1331	1331	1331	0
313	20241120	133900	90153491	1331	1331	1331	1331	3
314	20241120	133800	90149498	1321	1321	1321	1321	0
315	20241120	133700	90149498	1321	1321	1321	1321	0
316	20241120	133600	90149498	1321	1323	1323	1321	940
317	20241120	133500	88907011	1324	1324	1324	1324	55
318	20241120	133400	88834191	1322	1326	1326	1322	1060
319	20241120	133300	87431820	1334	1329	1334	1322	1002
320	20241120	133200	86102834	1335	1335	1335	1335	40
321	20241120	133100	86049434	1329	1329	1329	1329	0
322	20241120	133000	86049434	1329	1329	1329	1329	8
323	20241120	132900	86038802	1335	1335	1335	1335	0
324	20241120	132800	86038802	1335	1335	1335	1335	0
325	20241120	132700	86038802	1335	1335	1335	1335	0
326	20241120	132600	86038802	1335	1335	1335	1335	0
327	20241120	132500	86038802	1335	1335	1335	1335	10
328	20241120	132400	86025452	1329	1329	1329	1329	0
329	20241120	132300	86025452	1329	1329	1329	1329	93
330	20241120	132200	85901855	1329	1329	1329	1329	20
331	20241120	132100	85875275	1329	1329	1329	1329	193
332	20241120	132000	85618778	1329	1329	1329	1329	0
333	20241120	131900	85618778	1329	1329	1329	1329	0
334	20241120	131800	85618778	1329	1329	1329	1329	157
335	20241120	131700	85410125	1329	1329	1329	1329	17
336	20241120	131600	85387532	1329	1329	1329	1329	520
337	20241120	131500	84696452	1338	1338	1338	1338	0
338	20241120	131400	84696452	1338	1338	1338	1338	0
339	20241120	131300	84696452	1338	1338	1338	1338	0
340	20241120	131200	84696452	1338	1335	1338	1335	110
341	20241120	131100	84549582	1334	1334	1334	1334	21
342	20241120	131000	84521568	1334	1333	1334	1333	50
343	20241120	130900	84454888	1333	1333	1333	1333	0
344	20241120	130800	84454888	1333	1328	1333	1328	115
345	20241120	130700	84302120	1327	1327	1327	1327	120
346	20241120	130600	84142880	1327	1327	1327	1327	880
347	20241120	130500	82975120	1333	1331	1333	1331	200
348	20241120	130400	82708872	1331	1329	1331	1329	201
349	20241120	130300	82441541	1329	1329	1329	1329	0
350	20241120	130200	82441541	1329	1329	1329	1329	0
351	20241120	130100	82441541	1329	1329	1329	1329	34
352	20241120	130000	82396355	1329	1329	1329	1329	0
353	20241120	125900	82396355	1329	1328	1329	1328	2000
354	20241120	125800	79738692	1328	1328	1328	1328	0
355	20241120	125700	79738692	1328	1328	1328	1328	0
356	20241120	125600	79738692	1328	1328	1328	1328	0
357	20241120	125500	79738692	1328	1328	1328	1328	0
358	20241120	125400	79738692	1328	1328	1328	1328	0
359	20241120	125300	79738692	1328	1328	1328	1328	0
360	20241120	125200	79738692	1328	1328	1328	1328	0
361	20241120	125100	79738692	1328	1328	1328	1328	38
362	20241120	125000	79688228	1328	1328	1328	1328	0
363	20241120	124900	79688228	1328	1328	1328	1328	0
364	20241120	124800	79688228	1328	1328	1328	1328	0
365	20241120	124700	79688228	1328	1328	1328	1328	0
366	20241120	124600	79688228	1328	1328	1328	1328	0
367	20241120	124500	79688228	1328	1328	1328	1328	0
368	20241120	124400	79688228	1328	1328	1328	1328	0
369	20241120	124300	79688228	1328	1328	1328	1328	3
370	20241120	124200	79684244	1328	1328	1328	1328	0
371	20241120	124100	79684244	1328	1324	1329	1324	1018
372	20241120	124000	78334115	1324	1324	1324	1324	601
373	20241120	123900	77538391	1324	1324	1324	1324	3
374	20241120	123800	77534419	1323	1323	1323	1318	7068
375	20241120	123700	68212007	1324	1324	1324	1324	0
376	20241120	123600	68212007	1324	1324	1324	1324	0
377	20241120	123500	68212007	1324	1324	1324	1324	100
378	20241120	123400	68079607	1324	1324	1324	1324	0
379	20241120	123300	68079607	1324	1324	1324	1324	0
380	20241120	123200	68079607	1324	1324	1324	1324	0
381	20241120	123100	68079607	1324	1324	1324	1324	32
382	20241120	123000	68037239	1324	1324	1324	1324	0
383	20241120	122900	68037239	1324	1324	1324	1324	0
384	20241120	122800	68037239	1324	1324	1324	1324	0
385	20241120	122700	68037239	1324	1324	1324	1324	6
386	20241120	122600	68029295	1324	1324	1324	1324	2
387	20241120	122500	68026647	1322	1322	1322	1322	0
388	20241120	122400	68026647	1322	1322	1322	1322	0
389	20241120	122300	68026647	1322	1322	1322	1322	0
390	20241120	122200	68026647	1322	1324	1324	1322	333
391	20241120	122100	67585821	1324	1324	1324	1324	32
392	20241120	122000	67543453	1324	1324	1324	1324	0
393	20241120	121900	67543453	1324	1324	1324	1324	0
394	20241120	121800	67543453	1324	1324	1324	1324	0
395	20241120	121700	67543453	1324	1324	1324	1324	5
396	20241120	121600	67536833	1324	1324	1324	1324	0
397	20241120	121500	67536833	1324	1324	1324	1324	1
398	20241120	121400	67535509	1322	1322	1322	1322	0
399	20241120	121300	67535509	1322	1322	1322	1322	4
400	20241120	121200	67530221	1324	1324	1324	1324	0
401	20241120	121100	67530221	1324	1324	1324	1324	38
402	20241120	121000	67479909	1324	1324	1324	1324	0
403	20241120	120900	67479909	1324	1324	1324	1324	0
404	20241120	120800	67479909	1324	1324	1324	1324	0
405	20241120	120700	67479909	1324	1324	1324	1324	0
406	20241120	120600	67479909	1324	1324	1324	1324	0
407	20241120	120500	67479909	1324	1324	1324	1324	0
408	20241120	120400	67479909	1324	1324	1324	1324	0
409	20241120	120300	67479909	1324	1324	1324	1324	0
410	20241120	120200	67479909	1324	1324	1324	1324	0
411	20241120	120100	67479909	1324	1324	1324	1324	25
412	20241120	120000	67446809	1324	1324	1324	1324	0
413	20241120	115900	67446809	1324	1324	1324	1324	5
414	20241120	115800	67440189	1319	1319	1319	1319	0
415	20241120	115700	67440189	1319	1319	1319	1319	0
416	20241120	115600	67440189	1319	1319	1319	1319	0
417	20241120	115500	67440189	1319	1319	1319	1319	0
418	20241120	115400	67440189	1319	1319	1319	1319	0
419	20241120	115300	67440189	1319	1319	1319	1319	0
420	20241120	115200	67440189	1319	1319	1319	1319	0
421	20241120	115100	67440189	1319	1320	1320	1319	1985
422	20241120	115000	64819994	1320	1320	1320	1320	0
423	20241120	114900	64819994	1320	1320	1320	1320	880
424	20241120	114800	63658394	1320	1320	1320	1320	0
425	20241120	114700	63658394	1320	1320	1320	1320	0
426	20241120	114600	63658394	1320	1324	1324	1320	1016
427	20241120	114500	62317210	1320	1320	1320	1320	0
428	20241120	114400	62317210	1320	1320	1320	1320	0
429	20241120	114300	62317210	1320	1320	1320	1320	2000
430	20241120	114200	59677210	1320	1320	1320	1320	0
431	20241120	114100	59677210	1320	1320	1320	1320	1000
432	20241120	114000	58357210	1320	1320	1320	1320	2014
433	20241120	113900	55698730	1320	1318	1320	1318	2853
434	20241120	113800	51936770	1318	1319	1319	1318	578
435	20241120	113700	51174888	1319	1319	1319	1319	215
436	20241120	113600	50891303	1319	1319	1319	1319	207
437	20241120	113500	50618270	1320	1320	1320	1320	133
438	20241120	113400	50442710	1320	1320	1320	1320	1000
439	20241120	113300	49122710	1324	1324	1324	1324	70
440	20241120	113200	49030030	1319	1319	1319	1319	0
441	20241120	113100	49030030	1319	1319	1319	1319	0
442	20241120	113000	49030030	1319	1319	1319	1319	0
443	20241120	112900	49030030	1319	1325	1325	1319	1006
444	20241120	112800	47703080	1319	1319	1319	1319	0
445	20241120	112700	47703080	1319	1324	1324	1319	2000
446	20241120	112600	45057989	1323	1323	1323	1323	0
447	20241120	112500	45057989	1323	1323	1323	1323	0
448	20241120	112400	45057989	1323	1323	1323	1323	0
449	20241120	112300	45057989	1323	1323	1323	1323	100
450	20241120	112200	44925689	1321	1321	1321	1321	0
451	20241120	112100	44925689	1321	1321	1321	1321	105
452	20241120	112000	44786984	1321	1321	1321	1321	1
453	20241120	111900	44785663	1329	1329	1329	1329	10
454	20241120	111800	44772373	1321	1329	1329	1321	5
455	20241120	111700	44765736	1319	1319	1319	1319	0
456	20241120	111600	44765736	1319	1319	1319	1319	0
457	20241120	111500	44765736	1319	1329	1329	1319	972
458	20241120	111400	43483497	1329	1329	1329	1329	0
459	20241120	111300	43483497	1329	1329	1329	1329	1
460	20241120	111200	43482168	1320	1321	1321	1320	1030
461	20241120	111100	42122530	1329	1329	1329	1329	1
462	20241120	111000	42121201	1321	1321	1321	1321	0
463	20241120	110900	42121201	1321	1321	1321	1321	0
464	20241120	110800	42121201	1321	1321	1321	1321	0
465	20241120	110700	42121201	1321	1323	1323	1321	1000
466	20241120	110600	40799603	1321	1321	1321	1321	0
467	20241120	110500	40799603	1321	1321	1321	1321	0
468	20241120	110400	40799603	1321	1321	1321	1321	0
469	20241120	110300	40799603	1321	1329	1329	1321	1180
470	20241120	110200	39237620	1329	1329	1329	1329	25
471	20241120	110100	39204395	1329	1329	1329	1329	50
472	20241120	110000	39137945	1329	1329	1329	1329	4
473	20241120	105900	39132629	1329	1329	1329	1329	0
474	20241120	105800	39132629	1329	1329	1329	1329	0
475	20241120	105700	39132629	1329	1329	1329	1329	0
476	20241120	105600	39132629	1329	1329	1329	1329	0
477	20241120	105500	39132629	1329	1329	1329	1329	0
478	20241120	105400	39132629	1329	1329	1329	1329	0
479	20241120	105300	39132629	1329	1329	1329	1329	0
480	20241120	105200	39132629	1329	1329	1329	1329	0
481	20241120	105100	39132629	1329	1329	1329	1329	37
482	20241120	105000	39083456	1329	1329	1329	1329	32
483	20241120	104900	39040928	1329	1329	1329	1329	0
484	20241120	104800	39040928	1329	1329	1329	1329	0
485	20241120	104700	39040928	1329	1329	1329	1329	31
486	20241120	104600	38999729	1329	1329	1329	1329	4
487	20241120	104500	38994413	1329	1329	1329	1329	0
488	20241120	104400	38994413	1329	1329	1329	1329	0
489	20241120	104300	38994413	1329	1329	1329	1329	0
490	20241120	104200	38994413	1329	1329	1329	1329	0
491	20241120	104100	38994413	1329	1329	1329	1329	38
492	20241120	104000	38943911	1329	1329	1329	1329	0
493	20241120	103900	38943911	1329	1329	1329	1329	0
494	20241120	103800	38943911	1329	1329	1329	1329	0
495	20241120	103700	38943911	1329	1329	1329	1329	1
496	20241120	103600	38942582	1322	1322	1322	1322	0
497	20241120	103500	38942582	1322	1322	1322	1322	0
498	20241120	103400	38942582	1322	1322	1322	1322	1000
499	20241120	103300	37620582	1329	1329	1329	1329	0
500	20241120	103200	37620582	1329	1329	1329	1329	0
501	20241120	103100	37620582	1329	1329	1329	1329	37
502	20241120	103000	37571409	1329	1329	1329	1329	0
503	20241120	102900	37571409	1329	1329	1329	1329	1
504	20241120	102800	37570080	1329	1329	1329	1329	0
505	20241120	102700	37570080	1329	1329	1329	1329	0
506	20241120	102600	37570080	1329	1329	1329	1329	0
507	20241120	102500	37570080	1329	1329	1329	1329	0
508	20241120	102400	37570080	1329	1329	1329	1329	0
509	20241120	102300	37570080	1329	1329	1329	1329	0
510	20241120	102200	37570080	1329	1329	1329	1329	0
511	20241120	102100	37570080	1329	1329	1329	1329	9
512	20241120	102000	37558119	1329	1329	1329	1329	0
513	20241120	101900	37558119	1329	1328	1329	1328	51
514	20241120	101800	37490360	1319	1319	1319	1319	0
515	20241120	101700	37490360	1319	1319	1319	1319	0
516	20241120	101600	37490360	1319	1319	1319	1319	0
517	20241120	101500	37490360	1319	1329	1329	1319	3700
518	20241120	101400	32609268	1329	1329	1329	1329	0
519	20241120	101300	32609268	1329	1329	1329	1329	0
520	20241120	101200	32609268	1329	1329	1329	1329	0
521	20241120	101100	32609268	1329	1329	1329	1329	36
522	20241120	101000	32561424	1329	1329	1329	1329	0
523	20241120	100900	32561424	1329	1329	1329	1329	0
524	20241120	100800	32561424	1329	1329	1329	1329	2
525	20241120	100700	32558766	1329	1329	1329	1329	23
526	20241120	100600	32528199	1329	1329	1329	1329	0
527	20241120	100500	32528199	1329	1329	1329	1329	200
528	20241120	100400	32262399	1330	1330	1330	1330	0
529	20241120	100300	32262399	1330	1330	1330	1330	10
530	20241120	100200	32249099	1330	1330	1330	1330	0
531	20241120	100100	32249099	1330	1330	1330	1330	965
532	20241120	100000	30965649	1330	1330	1330	1330	0
533	20241120	095900	30965649	1330	1330	1330	1330	20
534	20241120	095800	30939049	1329	1329	1329	1329	0
535	20241120	095700	30939049	1329	1329	1329	1329	41
536	20241120	095600	30884560	1329	1329	1329	1329	140
537	20241120	095500	30698500	1331	1331	1331	1331	189
538	20241120	095400	30446941	1331	1331	1331	1331	0
539	20241120	095300	30446941	1331	1331	1331	1331	0
540	20241120	095200	30446941	1331	1331	1331	1331	0
541	20241120	095100	30446941	1331	1331	1331	1331	4
542	20241120	095000	30441617	1331	1331	1331	1331	0
543	20241120	094900	30441617	1331	1331	1331	1331	35
544	20241120	094800	30395032	1319	1319	1319	1319	0
545	20241120	094700	30395032	1319	1325	1325	1319	711
546	20241120	094600	29456251	1331	1331	1331	1331	0
547	20241120	094500	29456251	1331	1331	1331	1331	0
548	20241120	094400	29456251	1331	1331	1331	1331	0
549	20241120	094300	29456251	1331	1331	1331	1331	0
550	20241120	094200	29456251	1331	1331	1331	1331	0
551	20241120	094100	29456251	1331	1331	1331	1331	21
552	20241120	094000	29428300	1331	1331	1331	1331	0
553	20241120	093900	29428300	1331	1331	1331	1331	10
554	20241120	093800	29414990	1331	1331	1331	1331	0
555	20241120	093700	29414990	1331	1331	1331	1331	1
556	20241120	093600	29413659	1331	1331	1331	1331	0
557	20241120	093500	29413659	1331	1331	1331	1331	29
558	20241120	093400	29375060	1331	1331	1331	1325	40
559	20241120	093300	29321868	1331	1331	1331	1331	1
560	20241120	093200	29320537	1325	1325	1325	1325	0
561	20241120	093100	29320537	1325	1325	1325	1325	0
562	20241120	093000	29320537	1325	1325	1325	1325	0
563	20241120	092900	29320537	1325	1325	1325	1325	58
564	20241120	092800	29243687	1325	1325	1325	1325	1100
565	20241120	092700	27786187	1331	1331	1331	1331	0
566	20241120	092600	27786187	1331	1320	1331	1318	5705
567	20241120	092500	20232829	1319	1321	1321	1319	716
568	20241120	092400	19287766	1325	1325	1325	1325	0
569	20241120	092300	19287766	1325	1325	1325	1325	14
570	20241120	092200	19269216	1325	1325	1325	1325	1000
571	20241120	092100	17944216	1321	1330	1330	1321	1871
572	20241120	092000	15472395	1330	1330	1330	1330	0
573	20241120	091900	15472395	1330	1330	1330	1330	37
574	20241120	091800	15423185	1321	1321	1321	1321	0
575	20241120	091700	15423185	1321	1321	1321	1321	0
576	20241120	091600	15423185	1321	1321	1321	1321	0
577	20241120	091500	15423185	1321	1321	1321	1321	0
578	20241120	091400	15423185	1321	1321	1321	1321	0
579	20241120	091300	15423185	1321	1321	1321	1321	0
580	20241120	091200	15423185	1321	1321	1321	1321	0
581	20241120	091100	15423185	1321	1321	1321	1321	0
582	20241120	091000	15423185	1321	1330	1330	1321	211
583	20241120	090900	15144410	1321	1321	1321	1321	1
584	20241120	090800	15143089	1321	1321	1321	1321	0
585	20241120	090700	15143089	1321	1327	1327	1321	1793
586	20241120	090600	12771942	1321	1326	1326	1321	4100
587	20241120	090500	7347667	1327	1327	1327	1327	0
588	20241120	090400	7347667	1327	1327	1327	1327	0
589	20241120	090300	7347667	1327	1330	1330	1327	3407
590	20241120	090200	2826075	1330	1329	1330	1329	2100
591	20241120	090100	33175	1327	1327	1327	1327	0
592	20241120	090000	33175	1327	1327	1327	1327	25