KissMeData/062970/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	193900	147387567	1596	1596	1596	1596	1387
3	20241120	193800	147387567	1596	1596	1596	1596	0
4	20241120	193700	147387567	1596	1596	1596	1596	0
5	20241120	193600	147387567	1596	1596	1596	1596	0
6	20241120	193500	147387567	1596	1596	1596	1596	0
7	20241120	193400	147387567	1596	1596	1596	1596	0
8	20241120	193300	147387567	1596	1596	1596	1596	0
9	20241120	193200	147387567	1596	1596	1596	1596	0
10	20241120	193100	147387567	1596	1596	1596	1596	0
11	20241120	193000	147387567	1596	1596	1596	1596	0
12	20241120	192900	147387567	1596	1596	1596	1596	0
13	20241120	192800	147387567	1596	1596	1596	1596	0
14	20241120	192700	147387567	1596	1596	1596	1596	0
15	20241120	192600	147387567	1596	1596	1596	1596	0
16	20241120	192500	147387567	1596	1596	1596	1596	0
17	20241120	192400	147387567	1596	1596	1596	1596	0
18	20241120	192300	147387567	1596	1596	1596	1596	0
19	20241120	192200	147387567	1596	1596	1596	1596	0
20	20241120	192100	147387567	1596	1596	1596	1596	0
21	20241120	192000	147387567	1596	1596	1596	1596	0
22	20241120	191900	147387567	1596	1596	1596	1596	0
23	20241120	191800	147387567	1596	1596	1596	1596	0
24	20241120	191700	147387567	1596	1596	1596	1596	0
25	20241120	191600	147387567	1596	1596	1596	1596	0
26	20241120	191500	147387567	1596	1596	1596	1596	0
27	20241120	191400	147387567	1596	1596	1596	1596	0
28	20241120	191300	147387567	1596	1596	1596	1596	0
29	20241120	191200	147387567	1596	1596	1596	1596	0
30	20241120	191100	147387567	1596	1596	1596	1596	0
31	20241120	191000	147387567	1596	1596	1596	1596	0
32	20241120	190900	147387567	1596	1596	1596	1596	1387
33	20241120	190800	147387567	1596	1596	1596	1596	0
34	20241120	190700	147387567	1596	1596	1596	1596	0
35	20241120	190600	147387567	1596	1596	1596	1596	0
36	20241120	190500	147387567	1596	1596	1596	1596	0
37	20241120	190400	147387567	1596	1596	1596	1596	0
38	20241120	190300	147387567	1596	1596	1596	1596	0
39	20241120	190200	147387567	1596	1596	1596	1596	0
40	20241120	190100	147387567	1596	1596	1596	1596	0
41	20241120	190000	147387567	1596	1596	1596	1596	0
42	20241120	185900	147387567	1596	1596	1596	1596	0
43	20241120	185800	147387567	1596	1596	1596	1596	0
44	20241120	185700	147387567	1596	1596	1596	1596	0
45	20241120	185600	147387567	1596	1596	1596	1596	0
46	20241120	185500	147387567	1596	1596	1596	1596	0
47	20241120	185400	147387567	1596	1596	1596	1596	0
48	20241120	185300	147387567	1596	1596	1596	1596	0
49	20241120	185200	147387567	1596	1596	1596	1596	0
50	20241120	185100	147387567	1596	1596	1596	1596	0
51	20241120	185000	147387567	1596	1596	1596	1596	0
52	20241120	184900	147387567	1596	1596	1596	1596	0
53	20241120	184800	147387567	1596	1596	1596	1596	0
54	20241120	184700	147387567	1596	1596	1596	1596	0
55	20241120	184600	147387567	1596	1596	1596	1596	0
56	20241120	184500	147387567	1596	1596	1596	1596	0
57	20241120	184400	147387567	1596	1596	1596	1596	0
58	20241120	184300	147387567	1596	1596	1596	1596	0
59	20241120	184200	147387567	1596	1596	1596	1596	0
60	20241120	184100	147387567	1596	1596	1596	1596	0
61	20241120	184000	147387567	1596	1596	1596	1596	0
62	20241120	183900	147387567	1596	1596	1596	1596	1387
63	20241120	183800	147387567	1596	1596	1596	1596	0
64	20241120	183700	147387567	1596	1596	1596	1596	0
65	20241120	183600	147387567	1596	1596	1596	1596	0
66	20241120	183500	147387567	1596	1596	1596	1596	0
67	20241120	183400	147387567	1596	1596	1596	1596	0
68	20241120	183300	147387567	1596	1596	1596	1596	0
69	20241120	183200	147387567	1596	1596	1596	1596	0
70	20241120	183100	147387567	1596	1596	1596	1596	0
71	20241120	183000	147387567	1596	1596	1596	1596	0
72	20241120	182900	147387567	1596	1596	1596	1596	0
73	20241120	182800	147387567	1596	1596	1596	1596	0
74	20241120	182700	147387567	1596	1596	1596	1596	0
75	20241120	182600	147387567	1596	1596	1596	1596	0
76	20241120	182500	147387567	1596	1596	1596	1596	0
77	20241120	182400	147387567	1596	1596	1596	1596	0
78	20241120	182300	147387567	1596	1596	1596	1596	0
79	20241120	182200	147387567	1596	1596	1596	1596	0
80	20241120	182100	147387567	1596	1596	1596	1596	0
81	20241120	182000	147387567	1596	1596	1596	1596	0
82	20241120	181900	147387567	1596	1596	1596	1596	0
83	20241120	181800	147387567	1596	1596	1596	1596	0
84	20241120	181700	147387567	1596	1596	1596	1596	0
85	20241120	181600	147387567	1596	1596	1596	1596	0
86	20241120	181500	147387567	1596	1596	1596	1596	0
87	20241120	181400	147387567	1596	1596	1596	1596	0
88	20241120	181300	147387567	1596	1596	1596	1596	0
89	20241120	181200	147387567	1596	1596	1596	1596	0
90	20241120	181100	147387567	1596	1596	1596	1596	0
91	20241120	181000	147387567	1596	1596	1596	1596	0
92	20241120	180900	147387567	1596	1596	1596	1596	1387
93	20241120	180800	147387567	1596	1596	1596	1596	0
94	20241120	180700	147387567	1596	1596	1596	1596	0
95	20241120	180600	147387567	1596	1596	1596	1596	0
96	20241120	180500	147387567	1596	1596	1596	1596	0
97	20241120	180400	147387567	1596	1596	1596	1596	0
98	20241120	180300	147387567	1596	1596	1596	1596	0
99	20241120	180200	147387567	1596	1596	1596	1596	0
100	20241120	180100	147387567	1596	1596	1596	1596	0
101	20241120	180000	147387567	1596	1596	1596	1596	0
102	20241120	175900	147387567	1596	1596	1596	1596	0
103	20241120	175800	147387567	1596	1596	1596	1596	0
104	20241120	175700	147387567	1596	1596	1596	1596	0
105	20241120	175600	147387567	1596	1596	1596	1596	0
106	20241120	175500	147387567	1596	1596	1596	1596	0
107	20241120	175400	147387567	1596	1596	1596	1596	0
108	20241120	175300	147387567	1596	1596	1596	1596	0
109	20241120	175200	147387567	1596	1596	1596	1596	0
110	20241120	175100	147387567	1596	1596	1596	1596	0
111	20241120	175000	147387567	1596	1596	1596	1596	0
112	20241120	174900	147387567	1596	1596	1596	1596	0
113	20241120	174800	147387567	1596	1596	1596	1596	0
114	20241120	174700	147387567	1596	1596	1596	1596	0
115	20241120	174600	147387567	1596	1596	1596	1596	0
116	20241120	174500	147387567	1596	1596	1596	1596	0
117	20241120	174400	147387567	1596	1596	1596	1596	0
118	20241120	174300	147387567	1596	1596	1596	1596	0
119	20241120	174200	147387567	1596	1596	1596	1596	0
120	20241120	174100	147387567	1596	1596	1596	1596	0
121	20241120	174000	147387567	1596	1596	1596	1596	0
122	20241120	173900	147387567	1596	1596	1596	1596	1387
123	20241120	173800	147387567	1596	1596	1596	1596	0
124	20241120	173700	147387567	1596	1596	1596	1596	0
125	20241120	173600	147387567	1596	1596	1596	1596	0
126	20241120	173500	147387567	1596	1596	1596	1596	0
127	20241120	173400	147387567	1596	1596	1596	1596	0
128	20241120	173300	147387567	1596	1596	1596	1596	0
129	20241120	173200	147387567	1596	1596	1596	1596	0
130	20241120	173100	147387567	1596	1596	1596	1596	0
131	20241120	173000	147387567	1596	1596	1596	1596	0
132	20241120	172900	147387567	1596	1596	1596	1596	0
133	20241120	172800	147387567	1596	1596	1596	1596	0
134	20241120	172700	147387567	1596	1596	1596	1596	0
135	20241120	172600	147387567	1596	1596	1596	1596	0
136	20241120	172500	147387567	1596	1596	1596	1596	0
137	20241120	172400	147387567	1596	1596	1596	1596	0
138	20241120	172300	147387567	1596	1596	1596	1596	0
139	20241120	172200	147387567	1596	1596	1596	1596	0
140	20241120	172100	147387567	1596	1596	1596	1596	0
141	20241120	172000	147387567	1596	1596	1596	1596	0
142	20241120	171900	147387567	1596	1596	1596	1596	0
143	20241120	171800	147387567	1596	1596	1596	1596	0
144	20241120	171700	147387567	1596	1596	1596	1596	0
145	20241120	171600	147387567	1596	1596	1596	1596	0
146	20241120	171500	147387567	1596	1596	1596	1596	0
147	20241120	171400	147387567	1596	1596	1596	1596	0
148	20241120	171300	147387567	1596	1596	1596	1596	0
149	20241120	171200	147387567	1596	1596	1596	1596	0
150	20241120	171100	147387567	1596	1596	1596	1596	0
151	20241120	171000	147387567	1596	1596	1596	1596	0
152	20241120	170900	147387567	1596	1596	1596	1596	1387
153	20241120	170800	147387567	1596	1596	1596	1596	0
154	20241120	170700	147387567	1596	1596	1596	1596	0
155	20241120	170600	147387567	1596	1596	1596	1596	0
156	20241120	170500	147387567	1596	1596	1596	1596	0
157	20241120	170400	147387567	1596	1596	1596	1596	0
158	20241120	170300	147387567	1596	1596	1596	1596	0
159	20241120	170200	147387567	1596	1596	1596	1596	0
160	20241120	170100	147387567	1596	1596	1596	1596	0
161	20241120	170000	147387567	1596	1596	1596	1596	0
162	20241120	165900	147387567	1596	1596	1596	1596	0
163	20241120	165800	147387567	1596	1596	1596	1596	0
164	20241120	165700	147387567	1596	1596	1596	1596	0
165	20241120	165600	147387567	1596	1596	1596	1596	0
166	20241120	165500	147387567	1596	1596	1596	1596	0
167	20241120	165400	147387567	1596	1596	1596	1596	0
168	20241120	165300	147387567	1596	1596	1596	1596	0
169	20241120	165200	147387567	1596	1596	1596	1596	0
170	20241120	165100	147387567	1596	1596	1596	1596	0
171	20241120	165000	147387567	1596	1596	1596	1596	0
172	20241120	164900	147387567	1596	1596	1596	1596	0
173	20241120	164800	147387567	1596	1596	1596	1596	0
174	20241120	164700	147387567	1596	1596	1596	1596	0
175	20241120	164600	147387567	1596	1596	1596	1596	0
176	20241120	164500	147387567	1596	1596	1596	1596	0
177	20241120	164400	147387567	1596	1596	1596	1596	0
178	20241120	164300	147387567	1596	1596	1596	1596	0
179	20241120	164200	147387567	1596	1596	1596	1596	0
180	20241120	164100	147387567	1596	1596	1596	1596	0
181	20241120	164000	147387567	1596	1596	1596	1596	0
182	20241120	163900	147387567	1596	1596	1596	1596	1387
183	20241120	163800	147387567	1596	1596	1596	1596	0
184	20241120	163700	147387567	1596	1596	1596	1596	0
185	20241120	163600	147387567	1596	1596	1596	1596	0
186	20241120	163500	147387567	1596	1596	1596	1596	0
187	20241120	163400	147387567	1596	1596	1596	1596	0
188	20241120	163300	147387567	1596	1596	1596	1596	0
189	20241120	163200	147387567	1596	1596	1596	1596	0
190	20241120	163100	147387567	1596	1596	1596	1596	0
191	20241120	163000	147387567	1596	1596	1596	1596	0
192	20241120	162900	147387567	1596	1596	1596	1596	0
193	20241120	162800	147387567	1596	1596	1596	1596	0
194	20241120	162700	147387567	1596	1596	1596	1596	0
195	20241120	162600	147387567	1596	1596	1596	1596	0
196	20241120	162500	147387567	1596	1596	1596	1596	0
197	20241120	162400	147387567	1596	1596	1596	1596	0
198	20241120	162300	147387567	1596	1596	1596	1596	0
199	20241120	162200	147387567	1596	1596	1596	1596	0
200	20241120	162100	147387567	1596	1596	1596	1596	0
201	20241120	162000	147387567	1596	1596	1596	1596	0
202	20241120	161900	147387567	1596	1596	1596	1596	0
203	20241120	161800	147387567	1596	1596	1596	1596	0
204	20241120	161700	147387567	1596	1596	1596	1596	0
205	20241120	161600	147387567	1596	1596	1596	1596	0
206	20241120	161500	147387567	1596	1596	1596	1596	0
207	20241120	161400	147387567	1596	1596	1596	1596	0
208	20241120	161300	147387567	1596	1596	1596	1596	0
209	20241120	161200	147387567	1596	1596	1596	1596	0
210	20241120	161100	147387567	1596	1596	1596	1596	0
211	20241120	161000	147387567	1596	1596	1596	1596	0
212	20241120	160900	147387567	1596	1596	1596	1596	1387
213	20241120	160800	147387567	1596	1596	1596	1596	0
214	20241120	160700	147387567	1596	1596	1596	1596	0
215	20241120	160600	147387567	1596	1596	1596	1596	0
216	20241120	160500	147387567	1596	1596	1596	1596	0
217	20241120	160400	147387567	1596	1596	1596	1596	0
218	20241120	160300	147387567	1596	1596	1596	1596	0
219	20241120	160200	147387567	1596	1596	1596	1596	0
220	20241120	160100	147387567	1596	1596	1596	1596	0
221	20241120	160000	147387567	1596	1596	1596	1596	0
222	20241120	155900	147387567	1596	1596	1596	1596	0
223	20241120	155800	147387567	1596	1596	1596	1596	0
224	20241120	155700	147387567	1596	1596	1596	1596	0
225	20241120	155600	147387567	1596	1596	1596	1596	0
226	20241120	155500	147387567	1596	1596	1596	1596	0
227	20241120	155400	147387567	1596	1596	1596	1596	0
228	20241120	155300	147387567	1596	1596	1596	1596	0
229	20241120	155200	147387567	1596	1596	1596	1596	0
230	20241120	155100	147387567	1596	1596	1596	1596	0
231	20241120	155000	147387567	1596	1596	1596	1596	0
232	20241120	154900	147387567	1596	1596	1596	1596	0
233	20241120	154800	147387567	1596	1596	1596	1596	0
234	20241120	154700	147387567	1596	1596	1596	1596	0
235	20241120	154600	147387567	1596	1596	1596	1596	0
236	20241120	154500	147387567	1596	1596	1596	1596	0
237	20241120	154400	147387567	1596	1596	1596	1596	0
238	20241120	154300	147387567	1596	1596	1596	1596	0
239	20241120	154200	147387567	1596	1596	1596	1596	0
240	20241120	154100	147387567	1596	1596	1596	1596	0
241	20241120	154000	147387567	1596	1596	1596	1596	0
242	20241120	153900	147387567	1596	1596	1596	1596	1387
243	20241120	153800	147387567	1596	1596	1596	1596	0
244	20241120	153700	147387567	1596	1596	1596	1596	0
245	20241120	153600	147387567	1596	1596	1596	1596	0
246	20241120	153500	147387567	1596	1596	1596	1596	0
247	20241120	153400	147387567	1596	1596	1596	1596	0
248	20241120	153300	147387567	1596	1596	1596	1596	0
249	20241120	153200	147387567	1596	1596	1596	1596	0
250	20241120	153100	147387567	1596	1596	1596	1596	0
251	20241120	153000	147387567	1596	1596	1596	1596	1387
252	20241120	152900	145173915	1596	1596	1596	1596	0
253	20241120	152800	145173915	1596	1596	1596	1596	0
254	20241120	152700	145173915	1596	1596	1596	1596	0
255	20241120	152600	145173915	1596	1596	1596	1596	0
256	20241120	152500	145173915	1596	1596	1596	1596	0
257	20241120	152400	145173915	1596	1596	1596	1596	0
258	20241120	152300	145173915	1596	1596	1596	1596	0
259	20241120	152200	145173915	1596	1596	1596	1596	0
260	20241120	152100	145173915	1596	1596	1596	1596	0
261	20241120	152000	145173915	1596	1596	1596	1596	0
262	20241120	151900	145173915	1596	1596	1596	1596	0
263	20241120	151800	145173915	1596	1596	1596	1596	0
264	20241120	151700	145173915	1596	1595	1596	1595	200
265	20241120	151600	144854895	1586	1586	1586	1586	1
266	20241120	151500	144853309	1586	1586	1586	1586	0
267	20241120	151400	144853309	1586	1586	1586	1586	20
268	20241120	151300	144821589	1595	1594	1595	1594	200
269	20241120	151200	144502599	1585	1585	1585	1585	120
270	20241120	151100	144312399	1585	1585	1585	1585	250
271	20241120	151000	143916149	1596	1586	1596	1585	1000
272	20241120	150900	142325962	1595	1586	1595	1586	853
273	20241120	150800	140973095	1596	1596	1596	1596	0
274	20241120	150700	140973095	1596	1596	1596	1596	852
275	20241120	150600	139613303	1596	1596	1596	1596	1
276	20241120	150500	139611707	1586	1586	1586	1586	0
277	20241120	150400	139611707	1586	1586	1586	1586	0
278	20241120	150300	139611707	1586	1596	1596	1586	564
279	20241120	150200	138712203	1586	1596	1596	1586	2010
280	20241120	150100	135524045	1596	1596	1596	1596	0
281	20241120	150000	135524045	1596	1596	1596	1596	0
282	20241120	145900	135524045	1596	1596	1596	1596	25
283	20241120	145800	135484145	1596	1596	1596	1596	1000
284	20241120	145700	133888145	1597	1597	1597	1597	1000
285	20241120	145600	132291145	1597	1595	1597	1595	1500
286	20241120	145500	129897449	1595	1591	1595	1591	500
287	20241120	145400	129101431	1591	1591	1591	1591	0
288	20241120	145300	129101431	1591	1591	1591	1591	0
289	20241120	145200	129101431	1591	1590	1591	1590	550
290	20241120	145100	128226826	1590	1590	1590	1590	0
291	20241120	145000	128226826	1590	1590	1590	1590	20
292	20241120	144900	128195026	1591	1590	1591	1590	662
293	20241120	144800	127142442	1590	1590	1590	1590	25
294	20241120	144700	127102692	1590	1590	1590	1590	0
295	20241120	144600	127102692	1590	1590	1590	1590	0
296	20241120	144500	127102692	1590	1590	1590	1590	164
297	20241120	144400	126841932	1590	1579	1590	1579	51
298	20241120	144300	126761392	1590	1590	1590	1590	20
299	20241120	144200	126729592	1590	1590	1590	1590	20
300	20241120	144100	126697792	1590	1590	1591	1579	67
301	20241120	144000	126591863	1578	1580	1591	1578	1077
302	20241120	143900	124881994	1580	1577	1580	1577	86
303	20241120	143800	124746345	1577	1577	1577	1577	153
304	20241120	143700	124505064	1577	1577	1577	1577	987
305	20241120	143600	122948565	1577	1577	1577	1577	1
306	20241120	143500	122946988	1580	1580	1580	1580	151
307	20241120	143400	122708408	1587	1587	1587	1587	0
308	20241120	143300	122708408	1587	1587	1587	1587	0
309	20241120	143200	122708408	1587	1587	1587	1587	0
310	20241120	143100	122708408	1587	1587	1587	1587	0
311	20241120	143000	122708408	1587	1587	1587	1587	0
312	20241120	142900	122708408	1587	1587	1587	1587	17
313	20241120	142800	122681429	1587	1587	1587	1587	1
314	20241120	142700	122679842	1577	1577	1577	1577	0
315	20241120	142600	122679842	1577	1577	1577	1577	0
316	20241120	142500	122679842	1577	1577	1577	1577	2
317	20241120	142400	122676688	1588	1588	1588	1588	39
318	20241120	142300	122614756	1588	1579	1588	1579	31
319	20241120	142200	122565798	1578	1578	1578	1578	0
320	20241120	142100	122565798	1578	1578	1578	1578	600
321	20241120	142000	121618998	1578	1578	1578	1578	0
322	20241120	141900	121618998	1578	1578	1578	1578	0
323	20241120	141800	121618998	1578	1578	1578	1578	1
324	20241120	141700	121617420	1589	1589	1589	1589	0
325	20241120	141600	121617420	1589	1589	1589	1589	0
326	20241120	141500	121617420	1589	1589	1589	1589	0
327	20241120	141400	121617420	1589	1589	1589	1589	0
328	20241120	141300	121617420	1589	1589	1589	1589	0
329	20241120	141200	121617420	1589	1589	1589	1589	8
330	20241120	141100	121604708	1591	1591	1591	1591	0
331	20241120	141000	121604708	1591	1591	1591	1591	0
332	20241120	140900	121604708	1591	1591	1591	1591	1
333	20241120	140800	121603117	1578	1581	1581	1578	21
334	20241120	140700	121569958	1581	1581	1581	1581	0
335	20241120	140600	121569958	1581	1581	1581	1581	0
336	20241120	140500	121569958	1581	1581	1581	1581	0
337	20241120	140400	121569958	1581	1581	1581	1581	0
338	20241120	140300	121569958	1581	1581	1581	1581	0
339	20241120	140200	121569958	1581	1581	1581	1581	0
340	20241120	140100	121569958	1581	1581	1581	1581	0
341	20241120	140000	121569958	1581	1581	1581	1581	0
342	20241120	135900	121569958	1581	1581	1581	1581	52
343	20241120	135800	121487746	1592	1592	1592	1592	7
344	20241120	135700	121476602	1592	1592	1592	1592	0
345	20241120	135600	121476602	1592	1592	1592	1592	5
346	20241120	135500	121468642	1594	1594	1594	1594	0
347	20241120	135400	121468642	1594	1594	1594	1594	1
348	20241120	135300	121467048	1596	1595	1596	1595	35
349	20241120	135200	121411218	1595	1588	1595	1588	208
350	20241120	135100	121079849	1588	1586	1588	1586	15
351	20241120	135000	121056050	1585	1581	1585	1581	38
352	20241120	134900	120995964	1582	1582	1582	1582	0
353	20241120	134800	120995964	1582	1582	1582	1582	49
354	20241120	134700	120918446	1577	1577	1577	1577	74
355	20241120	134600	120801748	1577	1582	1582	1577	2
356	20241120	134500	120798589	1582	1582	1582	1582	0
357	20241120	134400	120798589	1582	1582	1582	1582	9
358	20241120	134300	120784351	1582	1582	1582	1582	3
359	20241120	134200	120779605	1582	1582	1582	1582	1
360	20241120	134100	120778023	1582	1583	1583	1582	6
361	20241120	134000	120768526	1583	1583	1583	1583	0
362	20241120	133900	120768526	1583	1583	1583	1583	2
363	20241120	133800	120765360	1584	1584	1584	1584	0
364	20241120	133700	120765360	1584	1584	1584	1584	1
365	20241120	133600	120763776	1584	1585	1585	1584	24
366	20241120	133500	120725757	1585	1584	1585	1584	5051
367	20241120	133400	112724971	1584	1584	1584	1584	1
368	20241120	133300	112723387	1584	1584	1584	1584	1
369	20241120	133200	112721803	1584	1583	1584	1583	102
370	20241120	133100	112560336	1583	1583	1583	1583	2
371	20241120	133000	112557170	1584	1584	1584	1584	2
372	20241120	132900	112554002	1584	1584	1584	1584	3
373	20241120	132800	112549250	1584	1584	1584	1584	3
374	20241120	132700	112544498	1584	1584	1584	1584	2
375	20241120	132600	112541330	1577	1583	1583	1577	1787
376	20241120	132500	109719146	1584	1584	1584	1584	0
377	20241120	132400	109719146	1584	1584	1584	1584	59
378	20241120	132300	109625690	1597	1597	1597	1597	0
379	20241120	132200	109625690	1597	1597	1597	1597	10
380	20241120	132100	109609720	1597	1597	1597	1597	0
381	20241120	132000	109609720	1597	1597	1597	1597	11
382	20241120	131900	109592153	1597	1597	1597	1597	0
383	20241120	131800	109592153	1597	1597	1597	1597	0
384	20241120	131700	109592153	1597	1597	1597	1597	15
385	20241120	131600	109568198	1598	1598	1598	1598	0
386	20241120	131500	109568198	1598	1598	1598	1598	0
387	20241120	131400	109568198	1598	1598	1598	1598	0
388	20241120	131300	109568198	1598	1598	1598	1598	0
389	20241120	131200	109568198	1598	1598	1598	1598	13
390	20241120	131100	109547424	1599	1599	1599	1599	0
391	20241120	131000	109547424	1599	1599	1599	1599	1
392	20241120	130900	109545825	1599	1599	1599	1599	1
393	20241120	130800	109544226	1583	1583	1583	1583	19
394	20241120	130700	109514149	1600	1600	1600	1600	51
395	20241120	130600	109432549	1600	1600	1600	1600	1
396	20241120	130500	109430949	1600	1595	1600	1593	399
397	20241120	130400	108794242	1594	1594	1594	1594	379
398	20241120	130300	108190116	1594	1594	1594	1594	0
399	20241120	130200	108190116	1594	1594	1594	1594	0
400	20241120	130100	108190116	1594	1594	1594	1594	1
401	20241120	130000	108188522	1593	1583	1593	1583	2
402	20241120	125900	108185346	1594	1594	1594	1594	1
403	20241120	125800	108183752	1594	1594	1594	1594	0
404	20241120	125700	108183752	1594	1592	1594	1592	27
405	20241120	125600	108140765	1592	1590	1592	1590	680
406	20241120	125500	107059207	1590	1590	1590	1590	0
407	20241120	125400	107059207	1590	1590	1590	1590	0
408	20241120	125300	107059207	1590	1590	1590	1590	0
409	20241120	125200	107059207	1590	1590	1590	1590	0
410	20241120	125100	107059207	1590	1590	1590	1590	0
411	20241120	125000	107059207	1590	1590	1590	1590	0
412	20241120	124900	107059207	1590	1590	1590	1590	0
413	20241120	124800	107059207	1590	1590	1590	1590	0
414	20241120	124700	107059207	1590	1577	1590	1577	3
415	20241120	124600	107054463	1580	1580	1580	1580	13
416	20241120	124500	107033923	1587	1587	1587	1587	593
417	20241120	124400	106092832	1587	1587	1587	1587	0
418	20241120	124300	106092832	1587	1587	1587	1587	0
419	20241120	124200	106092832	1587	1587	1587	1587	0
420	20241120	124100	106092832	1587	1587	1587	1587	7
421	20241120	124000	106081723	1590	1590	1590	1590	0
422	20241120	123900	106081723	1590	1590	1590	1590	0
423	20241120	123800	106081723	1590	1590	1590	1590	0
424	20241120	123700	106081723	1590	1590	1590	1590	0
425	20241120	123600	106081723	1590	1590	1590	1590	0
426	20241120	123500	106081723	1590	1590	1590	1590	20
427	20241120	123400	106049923	1590	1590	1590	1590	0
428	20241120	123300	106049923	1590	1590	1590	1590	1
429	20241120	123200	106048333	1587	1587	1587	1587	0
430	20241120	123100	106048333	1587	1587	1587	1587	5
431	20241120	123000	106040398	1590	1590	1590	1590	0
432	20241120	122900	106040398	1590	1590	1590	1590	1
433	20241120	122800	106038808	1589	1589	1589	1589	188
434	20241120	122700	105740076	1589	1589	1589	1589	0
435	20241120	122600	105740076	1589	1589	1589	1589	10
436	20241120	122500	105724186	1589	1589	1589	1589	1
437	20241120	122400	105722597	1589	1589	1589	1589	0
438	20241120	122300	105722597	1589	1589	1589	1589	0
439	20241120	122200	105722597	1589	1589	1589	1589	2004
440	20241120	122100	102538241	1589	1589	1589	1589	0
441	20241120	122000	102538241	1589	1589	1589	1589	0
442	20241120	121900	102538241	1589	1585	1589	1585	857
443	20241120	121800	101176985	1585	1585	1585	1585	1
444	20241120	121700	101175400	1587	1587	1587	1587	0
445	20241120	121600	101175400	1587	1587	1587	1587	1
446	20241120	121500	101173813	1588	1588	1588	1588	1
447	20241120	121400	101172225	1589	1589	1589	1589	1
448	20241120	121300	101170636	1589	1589	1589	1589	0
449	20241120	121200	101170636	1589	1589	1589	1589	0
450	20241120	121100	101170636	1589	1589	1589	1589	0
451	20241120	121000	101170636	1589	1589	1589	1589	371
452	20241120	120900	100581117	1589	1589	1589	1589	0
453	20241120	120800	100581117	1589	1589	1589	1589	0
454	20241120	120700	100581117	1589	1589	1589	1589	312
455	20241120	120600	100085349	1589	1589	1589	1589	16
456	20241120	120500	100059925	1589	1589	1589	1589	0
457	20241120	120400	100059925	1589	1589	1589	1589	0
458	20241120	120300	100059925	1589	1589	1589	1589	0
459	20241120	120200	100059925	1589	1589	1589	1589	1
460	20241120	120100	100058336	1590	1590	1590	1590	2
461	20241120	120000	100055156	1590	1590	1590	1590	2
462	20241120	115900	100051976	1590	1590	1590	1590	4
463	20241120	115800	100045616	1589	1589	1589	1589	304
464	20241120	115700	99562560	1589	1586	1589	1586	200
465	20241120	115600	99244968	1586	1586	1586	1586	0
466	20241120	115500	99244968	1586	1586	1586	1586	0
467	20241120	115400	99244968	1586	1586	1586	1586	0
468	20241120	115300	99244968	1586	1586	1586	1586	0
469	20241120	115200	99244968	1586	1586	1586	1586	1
470	20241120	115100	99243382	1578	1587	1587	1578	81
471	20241120	115000	99115555	1578	1578	1578	1578	11
472	20241120	114900	99098197	1588	1588	1588	1588	0
473	20241120	114800	99098197	1588	1578	1588	1578	39
474	20241120	114700	99036645	1589	1589	1589	1589	0
475	20241120	114600	99036645	1589	1589	1589	1589	0
476	20241120	114500	99036645	1589	1589	1589	1589	3
477	20241120	114400	99031878	1589	1589	1589	1589	0
478	20241120	114300	99031878	1589	1589	1589	1589	0
479	20241120	114200	99031878	1589	1589	1589	1589	1
480	20241120	114100	99030289	1590	1590	1590	1590	1
481	20241120	114000	99028699	1590	1590	1590	1590	2
482	20241120	113900	99025519	1589	1589	1589	1589	0
483	20241120	113800	99025519	1589	1589	1589	1589	137
484	20241120	113700	98807826	1587	1586	1587	1586	1000
485	20241120	113600	97221026	1587	1587	1587	1587	0
486	20241120	113500	97221026	1587	1587	1587	1587	0
487	20241120	113400	97221026	1587	1587	1587	1587	0
488	20241120	113300	97221026	1587	1587	1587	1587	0
489	20241120	113200	97221026	1587	1587	1587	1587	77
490	20241120	113100	97098827	1587	1587	1587	1587	0
491	20241120	113000	97098827	1587	1587	1587	1587	1
492	20241120	112900	97097240	1587	1587	1587	1587	0
493	20241120	112800	97097240	1587	1587	1587	1587	29
494	20241120	112700	97051217	1587	1589	1589	1587	16
495	20241120	112600	97025803	1589	1589	1589	1589	0
496	20241120	112500	97025803	1589	1589	1589	1589	12
497	20241120	112400	97006735	1589	1589	1589	1589	0
498	20241120	112300	97006735	1589	1589	1589	1589	0
499	20241120	112200	97006735	1589	1589	1589	1589	4
500	20241120	112100	97000379	1589	1589	1589	1589	0
501	20241120	112000	97000379	1589	1589	1589	1589	0
502	20241120	111900	97000379	1589	1589	1589	1589	0
503	20241120	111800	97000379	1589	1586	1589	1586	500
504	20241120	111700	96205939	1571	1571	1571	1571	0
505	20241120	111600	96205939	1571	1571	1571	1571	0
506	20241120	111500	96205939	1571	1572	1572	1571	3163
507	20241120	111400	91236855	1573	1575	1575	1573	951
508	20241120	111300	89740638	1575	1575	1575	1575	0
509	20241120	111200	89740638	1575	1576	1576	1575	1235
510	20241120	111100	87794411	1576	1576	1576	1576	0
511	20241120	111000	87794411	1576	1578	1578	1576	2268
512	20241120	110900	84218100	1578	1578	1578	1578	0
513	20241120	110800	84218100	1578	1578	1578	1578	0
514	20241120	110700	84218100	1578	1578	1578	1578	0
515	20241120	110600	84218100	1578	1578	1578	1578	1
516	20241120	110500	84216522	1578	1578	1578	1578	0
517	20241120	110400	84216522	1578	1578	1578	1578	5
518	20241120	110300	84208632	1577	1577	1577	1577	6
519	20241120	110200	84199170	1577	1582	1582	1576	395
520	20241120	110100	83575502	1595	1595	1595	1595	1
521	20241120	110000	83573907	1595	1595	1595	1595	0
522	20241120	105900	83573907	1595	1595	1595	1595	10
523	20241120	105800	83557957	1597	1597	1597	1597	0
524	20241120	105700	83557957	1597	1597	1597	1597	0
525	20241120	105600	83557957	1597	1597	1597	1597	0
526	20241120	105500	83557957	1597	1597	1597	1597	0
527	20241120	105400	83557957	1597	1597	1597	1597	0
528	20241120	105300	83557957	1597	1595	1597	1595	20
529	20241120	105200	83526019	1600	1600	1600	1600	0
530	20241120	105100	83526019	1600	1600	1601	1600	505
531	20241120	105000	82717662	1603	1603	1603	1603	0
532	20241120	104900	82717662	1603	1603	1603	1603	0
533	20241120	104800	82717662	1603	1603	1603	1603	0
534	20241120	104700	82717662	1603	1603	1603	1603	10
535	20241120	104600	82701632	1603	1591	1603	1591	629
536	20241120	104500	81698841	1588	1588	1588	1588	1
537	20241120	104400	81697253	1588	1588	1588	1588	0
538	20241120	104300	81697253	1588	1588	1588	1588	0
539	20241120	104200	81697253	1588	1577	1590	1576	184
540	20241120	104100	81407134	1590	1590	1590	1590	5
541	20241120	104000	81399184	1575	1575	1575	1575	0
542	20241120	103900	81399184	1575	1575	1575	1575	0
543	20241120	103800	81399184	1575	1575	1575	1575	0
544	20241120	103700	81399184	1575	1575	1575	1575	0
545	20241120	103600	81399184	1575	1575	1575	1575	0
546	20241120	103500	81399184	1575	1575	1575	1575	4
547	20241120	103400	81392884	1575	1575	1575	1575	0
548	20241120	103300	81392884	1575	1575	1575	1575	1
549	20241120	103200	81391309	1576	1576	1576	1576	0
550	20241120	103100	81391309	1576	1576	1576	1576	510
551	20241120	103000	80587549	1576	1576	1576	1576	0
552	20241120	102900	80587549	1576	1576	1576	1576	0
553	20241120	102800	80587549	1576	1576	1576	1576	0
554	20241120	102700	80587549	1576	1576	1577	1576	221
555	20241120	102600	80239133	1575	1575	1575	1575	0
556	20241120	102500	80239133	1575	1579	1579	1575	700
557	20241120	102400	79134953	1585	1587	1587	1585	3039
558	20241120	102300	74312366	1587	1587	1587	1587	5
559	20241120	102200	74304431	1587	1587	1587	1587	10
560	20241120	102100	74288561	1587	1587	1587	1587	0
561	20241120	102000	74288561	1587	1588	1588	1587	1000
562	20241120	101900	72701465	1588	1588	1588	1588	117
563	20241120	101800	72515669	1588	1588	1588	1588	0
564	20241120	101700	72515669	1588	1589	1589	1588	4038
565	20241120	101600	66103219	1588	1588	1588	1588	454
566	20241120	101500	65382267	1592	1592	1592	1592	0
567	20241120	101400	65382267	1592	1592	1592	1592	263
568	20241120	101300	64963571	1603	1603	1603	1603	0
569	20241120	101200	64963571	1603	1603	1603	1603	17
570	20241120	101100	64936320	1604	1604	1604	1604	627
571	20241120	101000	63930612	1604	1589	1604	1588	1131
572	20241120	100900	62127185	1598	1598	1598	1598	47
573	20241120	100800	62052079	1605	1598	1605	1598	3080
574	20241120	100700	57124408	1598	1596	1598	1596	21
575	20241120	100600	57090872	1596	1596	1596	1596	1
576	20241120	100500	57089276	1594	1594	1594	1594	0
577	20241120	100400	57089276	1594	1592	1594	1592	1541
578	20241120	100300	54633972	1592	1592	1592	1592	0
579	20241120	100200	54633972	1592	1592	1592	1592	1
580	20241120	100100	54632380	1591	1590	1591	1590	422
581	20241120	100000	53961178	1590	1590	1590	1590	0
582	20241120	095900	53961178	1590	1589	1590	1589	10
583	20241120	095800	53945287	1590	1590	1590	1590	0
584	20241120	095700	53945287	1590	1590	1590	1590	1
585	20241120	095600	53943697	1591	1589	1591	1589	876
586	20241120	095500	52551358	1589	1588	1589	1577	192
587	20241120	095400	52247528	1577	1588	1588	1577	268
588	20241120	095300	51824823	1588	1588	1588	1588	1
589	20241120	095200	51823235	1588	1586	1588	1586	96
590	20241120	095100	51670908	1586	1586	1586	1586	4
591	20241120	095000	51664564	1587	1587	1587	1587	1
592	20241120	094900	51662977	1588	1589	1589	1577	233
593	20241120	094800	51295501	1589	1588	1589	1588	35
594	20241120	094700	51239917	1589	1589	1589	1589	0
595	20241120	094600	51239917	1589	1587	1589	1587	637
596	20241120	094500	50228920	1587	1586	1587	1586	400
597	20241120	094400	49594519	1584	1584	1584	1584	6
598	20241120	094300	49585015	1584	1586	1586	1584	4
599	20241120	094200	49578673	1586	1586	1586	1586	0
600	20241120	094100	49578673	1586	1585	1586	1585	648
601	20241120	094000	48551453	1585	1580	1585	1580	1043
602	20241120	093900	46900863	1582	1582	1582	1582	2
603	20241120	093800	46897699	1571	1572	1572	1571	202
604	20241120	093700	46580272	1581	1581	1581	1581	0
605	20241120	093600	46580272	1581	1581	1581	1581	0
606	20241120	093500	46580272	1581	1581	1581	1581	1
607	20241120	093400	46578691	1571	1571	1571	1571	376
608	20241120	093300	45987995	1571	1584	1584	1571	5
609	20241120	093200	45980088	1583	1583	1583	1583	236
610	20241120	093100	45606500	1583	1578	1583	1578	451
611	20241120	093000	44893062	1578	1578	1578	1578	1
612	20241120	092900	44891484	1583	1573	1583	1565	1682
613	20241120	092800	42245656	1573	1583	1583	1573	30
614	20241120	092700	42198416	1583	1584	1584	1583	8
615	20241120	092600	42185747	1585	1578	1585	1578	402
616	20241120	092500	41549578	1580	1572	1580	1572	7316
617	20241120	092400	30041604	1573	1573	1573	1565	3590
618	20241120	092300	24410729	1573	1573	1573	1573	0
619	20241120	092200	24410729	1573	1573	1573	1573	1
620	20241120	092100	24409156	1580	1578	1580	1578	5
621	20241120	092000	24401258	1580	1574	1580	1573	895
622	20241120	091900	22993352	1574	1573	1582	1573	1152
623	20241120	091800	21180797	1573	1574	1582	1573	56
624	20241120	091700	21092665	1574	1574	1574	1574	104
625	20241120	091600	20928969	1574	1574	1574	1574	165
626	20241120	091500	20669259	1574	1574	1574	1573	197
627	20241120	091400	20359230	1573	1581	1581	1573	735
628	20241120	091300	19199221	1592	1592	1592	1592	6
629	20241120	091200	19189669	1594	1579	1594	1579	1200
630	20241120	091100	17281031	1592	1568	1595	1568	522
631	20241120	091000	16450039	1568	1603	1604	1568	302
632	20241120	090900	15967705	1610	1610	1610	1557	3238
633	20241120	090800	10844679	1610	1615	1615	1557	863
634	20241120	090700	9497181	1619	1619	1619	1619	1201
635	20241120	090600	7552762	1553	1588	1620	1553	362
636	20241120	090500	6977087	1589	1565	1589	1565	540
637	20241120	090400	6128572	1565	1545	1565	1545	19
638	20241120	090300	6099197	1545	1540	1545	1540	5
639	20241120	090200	6091477	1534	1577	1630	1534	622
640	20241120	090100	5101773	1580	1553	1583	1553	2668
641	20241120	090000	911079	1521	1521	1521	1521	599