KissMeData/035460/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191600	36620037	1755	1755	1755	1755	224
3	20241120	191500	36620037	1755	1755	1755	1755	0
4	20241120	191400	36620037	1755	1755	1755	1755	0
5	20241120	191300	36620037	1755	1755	1755	1755	0
6	20241120	191200	36620037	1755	1755	1755	1755	0
7	20241120	191100	36620037	1755	1755	1755	1755	0
8	20241120	191000	36620037	1755	1755	1755	1755	0
9	20241120	190900	36620037	1755	1755	1755	1755	0
10	20241120	190800	36620037	1755	1755	1755	1755	0
11	20241120	190700	36620037	1755	1755	1755	1755	0
12	20241120	190600	36620037	1755	1755	1755	1755	0
13	20241120	190500	36620037	1755	1755	1755	1755	0
14	20241120	190400	36620037	1755	1755	1755	1755	0
15	20241120	190300	36620037	1755	1755	1755	1755	0
16	20241120	190200	36620037	1755	1755	1755	1755	0
17	20241120	190100	36620037	1755	1755	1755	1755	0
18	20241120	190000	36620037	1755	1755	1755	1755	0
19	20241120	185900	36620037	1755	1755	1755	1755	0
20	20241120	185800	36620037	1755	1755	1755	1755	0
21	20241120	185700	36620037	1755	1755	1755	1755	0
22	20241120	185600	36620037	1755	1755	1755	1755	0
23	20241120	185500	36620037	1755	1755	1755	1755	0
24	20241120	185400	36620037	1755	1755	1755	1755	0
25	20241120	185300	36620037	1755	1755	1755	1755	0
26	20241120	185200	36620037	1755	1755	1755	1755	0
27	20241120	185100	36620037	1755	1755	1755	1755	0
28	20241120	185000	36620037	1755	1755	1755	1755	0
29	20241120	184900	36620037	1755	1755	1755	1755	0
30	20241120	184800	36620037	1755	1755	1755	1755	0
31	20241120	184700	36620037	1755	1755	1755	1755	0
32	20241120	184600	36620037	1755	1755	1755	1755	224
33	20241120	184500	36620037	1755	1755	1755	1755	0
34	20241120	184400	36620037	1755	1755	1755	1755	0
35	20241120	184300	36620037	1755	1755	1755	1755	0
36	20241120	184200	36620037	1755	1755	1755	1755	0
37	20241120	184100	36620037	1755	1755	1755	1755	0
38	20241120	184000	36620037	1755	1755	1755	1755	0
39	20241120	183900	36620037	1755	1755	1755	1755	0
40	20241120	183800	36620037	1755	1755	1755	1755	0
41	20241120	183700	36620037	1755	1755	1755	1755	0
42	20241120	183600	36620037	1755	1755	1755	1755	0
43	20241120	183500	36620037	1755	1755	1755	1755	0
44	20241120	183400	36620037	1755	1755	1755	1755	0
45	20241120	183300	36620037	1755	1755	1755	1755	0
46	20241120	183200	36620037	1755	1755	1755	1755	0
47	20241120	183100	36620037	1755	1755	1755	1755	0
48	20241120	183000	36620037	1755	1755	1755	1755	0
49	20241120	182900	36620037	1755	1755	1755	1755	0
50	20241120	182800	36620037	1755	1755	1755	1755	0
51	20241120	182700	36620037	1755	1755	1755	1755	0
52	20241120	182600	36620037	1755	1755	1755	1755	0
53	20241120	182500	36620037	1755	1755	1755	1755	0
54	20241120	182400	36620037	1755	1755	1755	1755	0
55	20241120	182300	36620037	1755	1755	1755	1755	0
56	20241120	182200	36620037	1755	1755	1755	1755	0
57	20241120	182100	36620037	1755	1755	1755	1755	0
58	20241120	182000	36620037	1755	1755	1755	1755	0
59	20241120	181900	36620037	1755	1755	1755	1755	0
60	20241120	181800	36620037	1755	1755	1755	1755	0
61	20241120	181700	36620037	1755	1755	1755	1755	0
62	20241120	181600	36620037	1755	1755	1755	1755	224
63	20241120	181500	36620037	1755	1755	1755	1755	0
64	20241120	181400	36620037	1755	1755	1755	1755	0
65	20241120	181300	36620037	1755	1755	1755	1755	0
66	20241120	181200	36620037	1755	1755	1755	1755	0
67	20241120	181100	36620037	1755	1755	1755	1755	0
68	20241120	181000	36620037	1755	1755	1755	1755	0
69	20241120	180900	36620037	1755	1755	1755	1755	0
70	20241120	180800	36620037	1755	1755	1755	1755	0
71	20241120	180700	36620037	1755	1755	1755	1755	0
72	20241120	180600	36620037	1755	1755	1755	1755	0
73	20241120	180500	36620037	1755	1755	1755	1755	0
74	20241120	180400	36620037	1755	1755	1755	1755	0
75	20241120	180300	36620037	1755	1755	1755	1755	0
76	20241120	180200	36620037	1755	1755	1755	1755	0
77	20241120	180100	36620037	1755	1755	1755	1755	0
78	20241120	180000	36620037	1755	1755	1755	1755	0
79	20241120	175900	36620037	1755	1755	1755	1755	0
80	20241120	175800	36620037	1755	1755	1755	1755	0
81	20241120	175700	36620037	1755	1755	1755	1755	0
82	20241120	175600	36620037	1755	1755	1755	1755	0
83	20241120	175500	36620037	1755	1755	1755	1755	0
84	20241120	175400	36620037	1755	1755	1755	1755	0
85	20241120	175300	36620037	1755	1755	1755	1755	0
86	20241120	175200	36620037	1755	1755	1755	1755	0
87	20241120	175100	36620037	1755	1755	1755	1755	0
88	20241120	175000	36620037	1755	1755	1755	1755	0
89	20241120	174900	36620037	1755	1755	1755	1755	0
90	20241120	174800	36620037	1755	1755	1755	1755	0
91	20241120	174700	36620037	1755	1755	1755	1755	0
92	20241120	174600	36620037	1755	1755	1755	1755	224
93	20241120	174500	36620037	1755	1755	1755	1755	0
94	20241120	174400	36620037	1755	1755	1755	1755	0
95	20241120	174300	36620037	1755	1755	1755	1755	0
96	20241120	174200	36620037	1755	1755	1755	1755	0
97	20241120	174100	36620037	1755	1755	1755	1755	0
98	20241120	174000	36620037	1755	1755	1755	1755	0
99	20241120	173900	36620037	1755	1755	1755	1755	0
100	20241120	173800	36620037	1755	1755	1755	1755	0
101	20241120	173700	36620037	1755	1755	1755	1755	0
102	20241120	173600	36620037	1755	1755	1755	1755	0
103	20241120	173500	36620037	1755	1755	1755	1755	0
104	20241120	173400	36620037	1755	1755	1755	1755	0
105	20241120	173300	36620037	1755	1755	1755	1755	0
106	20241120	173200	36620037	1755	1755	1755	1755	0
107	20241120	173100	36620037	1755	1755	1755	1755	0
108	20241120	173000	36620037	1755	1755	1755	1755	0
109	20241120	172900	36620037	1755	1755	1755	1755	0
110	20241120	172800	36620037	1755	1755	1755	1755	0
111	20241120	172700	36620037	1755	1755	1755	1755	0
112	20241120	172600	36620037	1755	1755	1755	1755	0
113	20241120	172500	36620037	1755	1755	1755	1755	0
114	20241120	172400	36620037	1755	1755	1755	1755	0
115	20241120	172300	36620037	1755	1755	1755	1755	0
116	20241120	172200	36620037	1755	1755	1755	1755	0
117	20241120	172100	36620037	1755	1755	1755	1755	0
118	20241120	172000	36620037	1755	1755	1755	1755	0
119	20241120	171900	36620037	1755	1755	1755	1755	0
120	20241120	171800	36620037	1755	1755	1755	1755	0
121	20241120	171700	36620037	1755	1755	1755	1755	0
122	20241120	171600	36620037	1755	1755	1755	1755	224
123	20241120	171500	36620037	1755	1755	1755	1755	0
124	20241120	171400	36620037	1755	1755	1755	1755	0
125	20241120	171300	36620037	1755	1755	1755	1755	0
126	20241120	171200	36620037	1755	1755	1755	1755	0
127	20241120	171100	36620037	1755	1755	1755	1755	0
128	20241120	171000	36620037	1755	1755	1755	1755	0
129	20241120	170900	36620037	1755	1755	1755	1755	0
130	20241120	170800	36620037	1755	1755	1755	1755	0
131	20241120	170700	36620037	1755	1755	1755	1755	0
132	20241120	170600	36620037	1755	1755	1755	1755	0
133	20241120	170500	36620037	1755	1755	1755	1755	0
134	20241120	170400	36620037	1755	1755	1755	1755	0
135	20241120	170300	36620037	1755	1755	1755	1755	0
136	20241120	170200	36620037	1755	1755	1755	1755	0
137	20241120	170100	36620037	1755	1755	1755	1755	0
138	20241120	170000	36620037	1755	1755	1755	1755	0
139	20241120	165900	36620037	1755	1755	1755	1755	0
140	20241120	165800	36620037	1755	1755	1755	1755	0
141	20241120	165700	36620037	1755	1755	1755	1755	0
142	20241120	165600	36620037	1755	1755	1755	1755	0
143	20241120	165500	36620037	1755	1755	1755	1755	0
144	20241120	165400	36620037	1755	1755	1755	1755	0
145	20241120	165300	36620037	1755	1755	1755	1755	0
146	20241120	165200	36620037	1755	1755	1755	1755	0
147	20241120	165100	36620037	1755	1755	1755	1755	0
148	20241120	165000	36620037	1755	1755	1755	1755	0
149	20241120	164900	36620037	1755	1755	1755	1755	0
150	20241120	164800	36620037	1755	1755	1755	1755	0
151	20241120	164700	36620037	1755	1755	1755	1755	0
152	20241120	164600	36620037	1755	1755	1755	1755	224
153	20241120	164500	36620037	1755	1755	1755	1755	0
154	20241120	164400	36620037	1755	1755	1755	1755	0
155	20241120	164300	36620037	1755	1755	1755	1755	0
156	20241120	164200	36620037	1755	1755	1755	1755	0
157	20241120	164100	36620037	1755	1755	1755	1755	0
158	20241120	164000	36620037	1755	1755	1755	1755	0
159	20241120	163900	36620037	1755	1755	1755	1755	0
160	20241120	163800	36620037	1755	1755	1755	1755	0
161	20241120	163700	36620037	1755	1755	1755	1755	0
162	20241120	163600	36620037	1755	1755	1755	1755	0
163	20241120	163500	36620037	1755	1755	1755	1755	0
164	20241120	163400	36620037	1755	1755	1755	1755	0
165	20241120	163300	36620037	1755	1755	1755	1755	0
166	20241120	163200	36620037	1755	1755	1755	1755	0
167	20241120	163100	36620037	1755	1755	1755	1755	0
168	20241120	163000	36620037	1755	1755	1755	1755	0
169	20241120	162900	36620037	1755	1755	1755	1755	0
170	20241120	162800	36620037	1755	1755	1755	1755	0
171	20241120	162700	36620037	1755	1755	1755	1755	0
172	20241120	162600	36620037	1755	1755	1755	1755	0
173	20241120	162500	36620037	1755	1755	1755	1755	0
174	20241120	162400	36620037	1755	1755	1755	1755	0
175	20241120	162300	36620037	1755	1755	1755	1755	0
176	20241120	162200	36620037	1755	1755	1755	1755	0
177	20241120	162100	36620037	1755	1755	1755	1755	0
178	20241120	162000	36620037	1755	1755	1755	1755	0
179	20241120	161900	36620037	1755	1755	1755	1755	0
180	20241120	161800	36620037	1755	1755	1755	1755	0
181	20241120	161700	36620037	1755	1755	1755	1755	0
182	20241120	161600	36620037	1755	1755	1755	1755	224
183	20241120	161500	36620037	1755	1755	1755	1755	0
184	20241120	161400	36620037	1755	1755	1755	1755	0
185	20241120	161300	36620037	1755	1755	1755	1755	0
186	20241120	161200	36620037	1755	1755	1755	1755	0
187	20241120	161100	36620037	1755	1755	1755	1755	0
188	20241120	161000	36620037	1755	1755	1755	1755	0
189	20241120	160900	36620037	1755	1755	1755	1755	0
190	20241120	160800	36620037	1755	1755	1755	1755	0
191	20241120	160700	36620037	1755	1755	1755	1755	0
192	20241120	160600	36620037	1755	1755	1755	1755	0
193	20241120	160500	36620037	1755	1755	1755	1755	0
194	20241120	160400	36620037	1755	1755	1755	1755	0
195	20241120	160300	36620037	1755	1755	1755	1755	0
196	20241120	160200	36620037	1755	1755	1755	1755	0
197	20241120	160100	36620037	1755	1755	1755	1755	0
198	20241120	160000	36620037	1755	1755	1755	1755	0
199	20241120	155900	36620037	1755	1755	1755	1755	0
200	20241120	155800	36620037	1755	1755	1755	1755	0
201	20241120	155700	36620037	1755	1755	1755	1755	0
202	20241120	155600	36620037	1755	1755	1755	1755	0
203	20241120	155500	36620037	1755	1755	1755	1755	0
204	20241120	155400	36620037	1755	1755	1755	1755	0
205	20241120	155300	36620037	1755	1755	1755	1755	0
206	20241120	155200	36620037	1755	1755	1755	1755	0
207	20241120	155100	36620037	1755	1755	1755	1755	0
208	20241120	155000	36620037	1755	1755	1755	1755	0
209	20241120	154900	36620037	1755	1755	1755	1755	0
210	20241120	154800	36620037	1755	1755	1755	1755	0
211	20241120	154700	36620037	1755	1755	1755	1755	0
212	20241120	154600	36620037	1755	1755	1755	1755	224
213	20241120	154500	36620037	1755	1755	1755	1755	0
214	20241120	154400	36620037	1755	1755	1755	1755	0
215	20241120	154300	36620037	1755	1755	1755	1755	0
216	20241120	154200	36620037	1755	1755	1755	1755	0
217	20241120	154100	36620037	1755	1755	1755	1755	0
218	20241120	154000	36620037	1755	1755	1755	1755	0
219	20241120	153900	36620037	1755	1755	1755	1755	0
220	20241120	153800	36620037	1755	1755	1755	1755	0
221	20241120	153700	36620037	1755	1755	1755	1755	0
222	20241120	153600	36620037	1755	1755	1755	1755	0
223	20241120	153500	36620037	1755	1755	1755	1755	0
224	20241120	153400	36620037	1755	1755	1755	1755	0
225	20241120	153300	36620037	1755	1755	1755	1755	0
226	20241120	153200	36620037	1755	1755	1755	1755	0
227	20241120	153100	36620037	1755	1755	1755	1755	0
228	20241120	153000	36620037	1755	1755	1755	1755	224
229	20241120	152900	36226917	1739	1739	1739	1739	0
230	20241120	152800	36226917	1739	1739	1739	1739	0
231	20241120	152700	36226917	1739	1739	1739	1739	0
232	20241120	152600	36226917	1739	1739	1739	1739	0
233	20241120	152500	36226917	1739	1739	1739	1739	0
234	20241120	152400	36226917	1739	1739	1739	1739	0
235	20241120	152300	36226917	1739	1739	1739	1739	0
236	20241120	152200	36226917	1739	1739	1739	1739	0
237	20241120	152100	36226917	1739	1739	1739	1739	0
238	20241120	152000	36226917	1739	1739	1739	1739	0
239	20241120	151900	36226917	1739	1739	1739	1739	100
240	20241120	151800	36053017	1740	1740	1740	1740	1
241	20241120	151700	36051277	1737	1737	1737	1737	0
242	20241120	151600	36051277	1737	1737	1737	1737	0
243	20241120	151500	36051277	1737	1737	1737	1737	0
244	20241120	151400	36051277	1737	1737	1737	1737	0
245	20241120	151300	36051277	1737	1737	1737	1737	0
246	20241120	151200	36051277	1737	1737	1737	1737	0
247	20241120	151100	36051277	1737	1737	1737	1737	0
248	20241120	151000	36051277	1737	1737	1737	1737	1
249	20241120	150900	36049540	1737	1737	1737	1737	0
250	20241120	150800	36049540	1737	1740	1740	1737	555
251	20241120	150700	35084260	1740	1740	1740	1740	600
252	20241120	150600	34040260	1755	1755	1755	1755	0
253	20241120	150500	34040260	1755	1755	1755	1755	0
254	20241120	150400	34040260	1755	1755	1755	1755	0
255	20241120	150300	34040260	1755	1755	1755	1755	0
256	20241120	150200	34040260	1755	1755	1755	1755	0
257	20241120	150100	34040260	1755	1755	1755	1755	0
258	20241120	150000	34040260	1755	1740	1755	1740	97
259	20241120	145900	33871465	1737	1737	1737	1737	0
260	20241120	145800	33871465	1737	1737	1737	1737	0
261	20241120	145700	33871465	1737	1737	1737	1737	0
262	20241120	145600	33871465	1737	1737	1737	1737	0
263	20241120	145500	33871465	1737	1738	1738	1737	172
264	20241120	145400	33572697	1739	1739	1739	1739	0
265	20241120	145300	33572697	1739	1739	1739	1739	16
266	20241120	145200	33544873	1755	1755	1755	1755	1
267	20241120	145100	33543118	1737	1752	1757	1737	2174
268	20241120	145000	29725898	1756	1756	1756	1756	0
269	20241120	144900	29725898	1756	1756	1756	1756	0
270	20241120	144800	29725898	1756	1756	1756	1756	0
271	20241120	144700	29725898	1756	1756	1756	1756	0
272	20241120	144600	29725898	1756	1756	1756	1756	0
273	20241120	144500	29725898	1756	1756	1756	1756	0
274	20241120	144400	29725898	1756	1756	1756	1756	0
275	20241120	144300	29725898	1756	1756	1756	1756	0
276	20241120	144200	29725898	1756	1756	1756	1756	0
277	20241120	144100	29725898	1756	1756	1756	1756	0
278	20241120	144000	29725898	1756	1756	1756	1756	0
279	20241120	143900	29725898	1756	1756	1756	1756	0
280	20241120	143800	29725898	1756	1756	1756	1756	0
281	20241120	143700	29725898	1756	1756	1756	1756	0
282	20241120	143600	29725898	1756	1756	1756	1756	0
283	20241120	143500	29725898	1756	1756	1756	1756	0
284	20241120	143400	29725898	1756	1756	1756	1756	0
285	20241120	143300	29725898	1756	1756	1756	1756	0
286	20241120	143200	29725898	1756	1756	1756	1756	0
287	20241120	143100	29725898	1756	1756	1756	1756	0
288	20241120	143000	29725898	1756	1756	1756	1756	0
289	20241120	142900	29725898	1756	1756	1756	1756	0
290	20241120	142800	29725898	1756	1756	1756	1756	0
291	20241120	142700	29725898	1756	1756	1756	1756	0
292	20241120	142600	29725898	1756	1756	1756	1756	0
293	20241120	142500	29725898	1756	1756	1756	1756	0
294	20241120	142400	29725898	1756	1756	1756	1756	3
295	20241120	142300	29720630	1756	1756	1756	1756	0
296	20241120	142200	29720630	1756	1756	1756	1756	0
297	20241120	142100	29720630	1756	1756	1756	1756	0
298	20241120	142000	29720630	1756	1756	1756	1756	0
299	20241120	141900	29720630	1756	1756	1756	1756	0
300	20241120	141800	29720630	1756	1756	1756	1756	3
301	20241120	141700	29715362	1739	1740	1740	1739	80
302	20241120	141600	29576212	1740	1740	1740	1740	0
303	20241120	141500	29576212	1740	1740	1740	1740	49
304	20241120	141400	29490952	1756	1756	1756	1756	0
305	20241120	141300	29490952	1756	1756	1756	1756	0
306	20241120	141200	29490952	1756	1756	1756	1756	3
307	20241120	141100	29485684	1756	1756	1756	1756	0
308	20241120	141000	29485684	1756	1756	1756	1756	0
309	20241120	140900	29485684	1756	1756	1756	1756	0
310	20241120	140800	29485684	1756	1756	1756	1756	0
311	20241120	140700	29485684	1756	1756	1756	1756	0
312	20241120	140600	29485684	1756	1756	1756	1756	3
313	20241120	140500	29480416	1756	1756	1756	1756	0
314	20241120	140400	29480416	1756	1756	1756	1756	0
315	20241120	140300	29480416	1756	1756	1756	1756	0
316	20241120	140200	29480416	1756	1756	1756	1756	0
317	20241120	140100	29480416	1756	1756	1756	1756	0
318	20241120	140000	29480416	1756	1756	1756	1756	2
319	20241120	135900	29476904	1756	1756	1756	1756	0
320	20241120	135800	29476904	1756	1756	1756	1756	0
321	20241120	135700	29476904	1756	1756	1756	1756	0
322	20241120	135600	29476904	1756	1756	1756	1756	0
323	20241120	135500	29476904	1756	1756	1756	1756	0
324	20241120	135400	29476904	1756	1741	1756	1740	12
325	20241120	135300	29455987	1756	1756	1756	1756	0
326	20241120	135200	29455987	1756	1756	1756	1756	0
327	20241120	135100	29455987	1756	1756	1756	1756	0
328	20241120	135000	29455987	1756	1756	1756	1756	0
329	20241120	134900	29455987	1756	1756	1756	1756	0
330	20241120	134800	29455987	1756	1756	1756	1756	2
331	20241120	134700	29452475	1757	1757	1757	1757	0
332	20241120	134600	29452475	1757	1757	1757	1757	0
333	20241120	134500	29452475	1757	1757	1757	1757	0
334	20241120	134400	29452475	1757	1755	1757	1755	46
335	20241120	134300	29371699	1739	1739	1739	1739	0
336	20241120	134200	29371699	1739	1757	1757	1739	38
337	20241120	134100	29305581	1755	1755	1755	1755	0
338	20241120	134000	29305581	1755	1755	1755	1755	0
339	20241120	133900	29305581	1755	1739	1758	1739	2839
340	20241120	133800	24323665	1750	1750	1750	1750	0
341	20241120	133700	24323665	1750	1750	1750	1750	0
342	20241120	133600	24323665	1750	1750	1750	1750	2
343	20241120	133500	24320165	1749	1749	1749	1749	0
344	20241120	133400	24320165	1749	1749	1749	1749	0
345	20241120	133300	24320165	1749	1749	1749	1749	0
346	20241120	133200	24320165	1749	1749	1749	1749	0
347	20241120	133100	24320165	1749	1749	1749	1749	0
348	20241120	133000	24320165	1749	1749	1749	1749	2
349	20241120	132900	24316667	1750	1750	1750	1750	0
350	20241120	132800	24316667	1750	1750	1750	1750	0
351	20241120	132700	24316667	1750	1750	1750	1750	0
352	20241120	132600	24316667	1750	1750	1750	1750	0
353	20241120	132500	24316667	1750	1750	1750	1750	0
354	20241120	132400	24316667	1750	1750	1750	1750	2
355	20241120	132300	24313167	1750	1750	1750	1750	0
356	20241120	132200	24313167	1750	1750	1750	1750	0
357	20241120	132100	24313167	1750	1750	1750	1750	0
358	20241120	132000	24313167	1750	1750	1750	1750	1
359	20241120	131900	24311417	1750	1750	1750	1750	0
360	20241120	131800	24311417	1750	1750	1750	1750	2
361	20241120	131700	24307917	1750	1750	1750	1750	0
362	20241120	131600	24307917	1750	1750	1750	1750	0
363	20241120	131500	24307917	1750	1750	1750	1750	0
364	20241120	131400	24307917	1750	1750	1750	1750	0
365	20241120	131300	24307917	1750	1750	1750	1750	0
366	20241120	131200	24307917	1750	1738	1750	1738	33
367	20241120	131100	24250539	1749	1749	1749	1749	0
368	20241120	131000	24250539	1749	1749	1749	1749	2858
369	20241120	130900	19251897	1749	1749	1749	1749	0
370	20241120	130800	19251897	1749	1749	1749	1749	0
371	20241120	130700	19251897	1749	1749	1749	1749	0
372	20241120	130600	19251897	1749	1749	1749	1749	2
373	20241120	130500	19248399	1738	1742	1742	1738	500
374	20241120	130400	18377803	1742	1742	1742	1742	601
375	20241120	130300	17330861	1738	1740	1740	1738	1000
376	20241120	130200	15592528	1742	1742	1742	1742	0
377	20241120	130100	15592528	1742	1742	1742	1742	0
378	20241120	130000	15592528	1742	1742	1742	1742	2
379	20241120	125900	15589044	1740	1740	1740	1740	0
380	20241120	125800	15589044	1740	1740	1740	1740	30
381	20241120	125700	15536844	1742	1742	1742	1742	0
382	20241120	125600	15536844	1742	1742	1742	1742	0
383	20241120	125500	15536844	1742	1742	1742	1742	0
384	20241120	125400	15536844	1742	1742	1742	1742	2
385	20241120	125300	15533360	1742	1742	1742	1742	0
386	20241120	125200	15533360	1742	1742	1742	1742	0
387	20241120	125100	15533360	1742	1742	1742	1742	0
388	20241120	125000	15533360	1742	1742	1742	1742	38
389	20241120	124900	15467164	1743	1743	1743	1743	11
390	20241120	124800	15447991	1753	1753	1753	1753	2
391	20241120	124700	15444485	1745	1745	1745	1745	0
392	20241120	124600	15444485	1745	1745	1745	1745	0
393	20241120	124500	15444485	1745	1745	1745	1745	0
394	20241120	124400	15444485	1745	1745	1745	1745	0
395	20241120	124300	15444485	1745	1745	1745	1745	1088
396	20241120	124200	13545925	1757	1746	1757	1745	52
397	20241120	124100	13455134	1758	1758	1758	1758	0
398	20241120	124000	13455134	1758	1758	1758	1758	0
399	20241120	123900	13455134	1758	1758	1758	1758	0
400	20241120	123800	13455134	1758	1758	1758	1758	2
401	20241120	123700	13451618	1758	1758	1758	1758	0
402	20241120	123600	13451618	1758	1758	1758	1758	2
403	20241120	123500	13448102	1758	1758	1758	1758	0
404	20241120	123400	13448102	1758	1758	1758	1758	0
405	20241120	123300	13448102	1758	1758	1758	1758	0
406	20241120	123200	13448102	1758	1758	1758	1758	0
407	20241120	123100	13448102	1758	1758	1758	1758	0
408	20241120	123000	13448102	1758	1757	1758	1757	2
409	20241120	122900	13444587	1743	1743	1743	1743	0
410	20241120	122800	13444587	1743	1743	1743	1743	0
411	20241120	122700	13444587	1743	1743	1743	1743	1
412	20241120	122600	13442844	1758	1758	1758	1758	0
413	20241120	122500	13442844	1758	1758	1758	1758	0
414	20241120	122400	13442844	1758	1758	1758	1758	2
415	20241120	122300	13439328	1759	1759	1759	1759	0
416	20241120	122200	13439328	1759	1759	1759	1759	0
417	20241120	122100	13439328	1759	1759	1759	1759	0
418	20241120	122000	13439328	1759	1759	1759	1759	0
419	20241120	121900	13439328	1759	1759	1759	1759	0
420	20241120	121800	13439328	1759	1759	1759	1759	2
421	20241120	121700	13435810	1760	1760	1760	1760	0
422	20241120	121600	13435810	1760	1760	1760	1760	0
423	20241120	121500	13435810	1760	1757	1760	1757	4
424	20241120	121400	13428776	1756	1756	1756	1756	0
425	20241120	121300	13428776	1756	1753	1756	1753	555
426	20241120	121200	12454269	1753	1753	1753	1753	2
427	20241120	121100	12450763	1753	1753	1753	1753	0
428	20241120	121000	12450763	1753	1753	1753	1753	0
429	20241120	120900	12450763	1753	1753	1753	1753	0
430	20241120	120800	12450763	1753	1753	1753	1753	0
431	20241120	120700	12450763	1753	1753	1753	1753	0
432	20241120	120600	12450763	1753	1753	1753	1753	2
433	20241120	120500	12447257	1753	1753	1753	1753	0
434	20241120	120400	12447257	1753	1753	1753	1753	0
435	20241120	120300	12447257	1753	1753	1753	1753	0
436	20241120	120200	12447257	1753	1753	1753	1753	0
437	20241120	120100	12447257	1753	1753	1753	1753	0
438	20241120	120000	12447257	1753	1753	1753	1753	2
439	20241120	115900	12443751	1753	1753	1753	1753	0
440	20241120	115800	12443751	1753	1753	1753	1753	0
441	20241120	115700	12443751	1753	1753	1753	1753	0
442	20241120	115600	12443751	1753	1753	1753	1753	0
443	20241120	115500	12443751	1753	1753	1753	1753	0
444	20241120	115400	12443751	1753	1753	1753	1753	2
445	20241120	115300	12440245	1753	1753	1753	1753	0
446	20241120	115200	12440245	1753	1753	1753	1753	0
447	20241120	115100	12440245	1753	1753	1753	1753	0
448	20241120	115000	12440245	1753	1753	1753	1753	0
449	20241120	114900	12440245	1753	1753	1753	1753	0
450	20241120	114800	12440245	1753	1753	1753	1753	2
451	20241120	114700	12436739	1753	1753	1753	1753	0
452	20241120	114600	12436739	1753	1753	1753	1753	0
453	20241120	114500	12436739	1753	1753	1753	1753	0
454	20241120	114400	12436739	1753	1753	1753	1753	0
455	20241120	114300	12436739	1753	1753	1753	1753	0
456	20241120	114200	12436739	1753	1753	1753	1753	2
457	20241120	114100	12433233	1755	1755	1755	1755	0
458	20241120	114000	12433233	1755	1755	1755	1755	0
459	20241120	113900	12433233	1755	1755	1755	1755	0
460	20241120	113800	12433233	1755	1755	1755	1755	0
461	20241120	113700	12433233	1755	1755	1755	1755	0
462	20241120	113600	12433233	1755	1755	1755	1755	2
463	20241120	113500	12429723	1741	1744	1744	1741	310
464	20241120	113400	11889789	1756	1756	1756	1756	0
465	20241120	113300	11889789	1756	1756	1756	1756	0
466	20241120	113200	11889789	1756	1756	1756	1756	0
467	20241120	113100	11889789	1756	1756	1756	1756	1
468	20241120	113000	11888033	1756	1756	1756	1756	2
469	20241120	112900	11884521	1756	1756	1756	1756	0
470	20241120	112800	11884521	1756	1756	1756	1756	0
471	20241120	112700	11884521	1756	1756	1756	1756	0
472	20241120	112600	11884521	1756	1755	1756	1755	50
473	20241120	112500	11796746	1756	1756	1756	1756	0
474	20241120	112400	11796746	1756	1756	1756	1756	0
475	20241120	112300	11796746	1756	1756	1756	1756	0
476	20241120	112200	11796746	1756	1756	1756	1756	0
477	20241120	112100	11796746	1756	1756	1756	1756	0
478	20241120	112000	11796746	1756	1756	1756	1756	0
479	20241120	111900	11796746	1756	1756	1756	1756	0
480	20241120	111800	11796746	1756	1756	1756	1756	0
481	20241120	111700	11796746	1756	1756	1756	1756	0
482	20241120	111600	11796746	1756	1756	1756	1756	0
483	20241120	111500	11796746	1756	1756	1756	1756	0
484	20241120	111400	11796746	1756	1756	1756	1756	0
485	20241120	111300	11796746	1756	1756	1756	1756	0
486	20241120	111200	11796746	1756	1756	1756	1756	0
487	20241120	111100	11796746	1756	1756	1756	1756	0
488	20241120	111000	11796746	1756	1756	1756	1756	0
489	20241120	110900	11796746	1756	1756	1756	1756	0
490	20241120	110800	11796746	1756	1755	1756	1755	57
491	20241120	110700	11696679	1756	1756	1756	1756	0
492	20241120	110600	11696679	1756	1756	1756	1756	0
493	20241120	110500	11696679	1756	1756	1756	1756	0
494	20241120	110400	11696679	1756	1756	1756	1756	0
495	20241120	110300	11696679	1756	1756	1756	1756	0
496	20241120	110200	11696679	1756	1756	1756	1756	0
497	20241120	110100	11696679	1756	1756	1756	1756	0
498	20241120	110000	11696679	1756	1756	1756	1756	0
499	20241120	105900	11696679	1756	1756	1756	1756	0
500	20241120	105800	11696679	1756	1756	1756	1756	0
501	20241120	105700	11696679	1756	1756	1756	1756	0
502	20241120	105600	11696679	1756	1756	1756	1756	0
503	20241120	105500	11696679	1756	1756	1756	1756	0
504	20241120	105400	11696679	1756	1756	1756	1756	0
505	20241120	105300	11696679	1756	1756	1756	1756	0
506	20241120	105200	11696679	1756	1756	1756	1756	0
507	20241120	105100	11696679	1756	1756	1756	1756	0
508	20241120	105000	11696679	1756	1756	1756	1756	0
509	20241120	104900	11696679	1756	1743	1756	1743	655
510	20241120	104800	10547883	1743	1743	1743	1743	0
511	20241120	104700	10547883	1743	1743	1743	1743	5
512	20241120	104600	10539168	1756	1756	1756	1756	0
513	20241120	104500	10539168	1756	1756	1756	1756	2
514	20241120	104400	10535656	1756	1756	1756	1756	0
515	20241120	104300	10535656	1756	1756	1756	1756	0
516	20241120	104200	10535656	1756	1756	1756	1756	0
517	20241120	104100	10535656	1756	1756	1756	1756	0
518	20241120	104000	10535656	1756	1756	1756	1756	0
519	20241120	103900	10535656	1756	1756	1756	1756	0
520	20241120	103800	10535656	1756	1756	1756	1756	0
521	20241120	103700	10535656	1756	1756	1756	1756	0
522	20241120	103600	10535656	1756	1756	1756	1756	0
523	20241120	103500	10535656	1756	1756	1756	1756	0
524	20241120	103400	10535656	1756	1756	1756	1756	0
525	20241120	103300	10535656	1756	1756	1756	1756	0
526	20241120	103200	10535656	1756	1756	1756	1756	0
527	20241120	103100	10535656	1756	1756	1756	1756	0
528	20241120	103000	10535656	1756	1756	1756	1756	0
529	20241120	102900	10535656	1756	1756	1756	1756	0
530	20241120	102800	10535656	1756	1756	1756	1756	0
531	20241120	102700	10535656	1756	1756	1756	1756	0
532	20241120	102600	10535656	1756	1756	1756	1756	0
533	20241120	102500	10535656	1756	1756	1756	1756	0
534	20241120	102400	10535656	1756	1756	1756	1756	0
535	20241120	102300	10535656	1756	1749	1757	1749	1112
536	20241120	102200	8584394	1750	1750	1750	1750	0
537	20241120	102100	8584394	1750	1750	1750	1750	0
538	20241120	102000	8584394	1750	1750	1750	1750	0
539	20241120	101900	8584394	1750	1750	1750	1750	0
540	20241120	101800	8584394	1750	1750	1750	1750	0
541	20241120	101700	8584394	1750	1750	1750	1750	0
542	20241120	101600	8584394	1750	1750	1750	1750	0
543	20241120	101500	8584394	1750	1750	1750	1750	0
544	20241120	101400	8584394	1750	1750	1750	1750	0
545	20241120	101300	8584394	1750	1750	1750	1750	0
546	20241120	101200	8584394	1750	1750	1750	1750	0
547	20241120	101100	8584394	1750	1750	1750	1750	0
548	20241120	101000	8584394	1750	1750	1750	1750	0
549	20241120	100900	8584394	1750	1750	1750	1750	0
550	20241120	100800	8584394	1750	1750	1750	1750	1
551	20241120	100700	8582644	1739	1739	1739	1739	0
552	20241120	100600	8582644	1739	1739	1739	1739	35
553	20241120	100500	8521779	1750	1750	1750	1750	0
554	20241120	100400	8521779	1750	1750	1750	1750	1
555	20241120	100300	8520029	1739	1739	1739	1739	0
556	20241120	100200	8520029	1739	1739	1739	1739	0
557	20241120	100100	8520029	1739	1739	1739	1739	0
558	20241120	100000	8520029	1739	1739	1739	1739	0
559	20241120	095900	8520029	1739	1739	1739	1739	0
560	20241120	095800	8520029	1739	1739	1739	1739	0
561	20241120	095700	8520029	1739	1739	1739	1739	0
562	20241120	095600	8520029	1739	1739	1739	1739	0
563	20241120	095500	8520029	1739	1738	1739	1738	406
564	20241120	095400	7814139	1738	1738	1738	1738	0
565	20241120	095300	7814139	1738	1738	1738	1738	0
566	20241120	095200	7814139	1738	1738	1738	1738	0
567	20241120	095100	7814139	1738	1738	1738	1738	0
568	20241120	095000	7814139	1738	1738	1738	1738	0
569	20241120	094900	7814139	1738	1730	1738	1730	142
570	20241120	094800	7568471	1738	1738	1738	1738	0
571	20241120	094700	7568471	1738	1738	1738	1738	1
572	20241120	094600	7566733	1730	1738	1738	1730	301
573	20241120	094500	7045885	1731	1731	1731	1731	0
574	20241120	094400	7045885	1731	1731	1731	1731	1
575	20241120	094300	7044154	1738	1738	1738	1738	1
576	20241120	094200	7042416	1738	1731	1738	1731	3
577	20241120	094100	7037216	1730	1733	1733	1730	1079
578	20241120	094000	5169870	1738	1733	1738	1733	3
579	20241120	093900	5164666	1733	1733	1733	1733	143
580	20241120	093800	4916847	1739	1739	1739	1739	0
581	20241120	093700	4916847	1739	1739	1739	1739	0
582	20241120	093600	4916847	1739	1739	1739	1739	1
583	20241120	093500	4915108	1733	1733	1733	1733	18
584	20241120	093400	4883914	1739	1739	1739	1739	0
585	20241120	093300	4883914	1739	1739	1739	1739	0
586	20241120	093200	4883914	1739	1739	1739	1739	0
587	20241120	093100	4883914	1739	1739	1739	1739	0
588	20241120	093000	4883914	1739	1739	1739	1739	1
589	20241120	092900	4882175	1733	1733	1733	1733	27
590	20241120	092800	4835384	1733	1733	1733	1733	0
591	20241120	092700	4835384	1733	1733	1733	1733	0
592	20241120	092600	4835384	1733	1733	1733	1733	74
593	20241120	092500	4707142	1739	1739	1739	1739	0
594	20241120	092400	4707142	1739	1739	1739	1739	0
595	20241120	092300	4707142	1739	1739	1739	1739	0
596	20241120	092200	4707142	1739	1739	1739	1739	0
597	20241120	092100	4707142	1739	1739	1739	1739	0
598	20241120	092000	4707142	1739	1739	1739	1739	0
599	20241120	091900	4707142	1739	1739	1739	1739	0
600	20241120	091800	4707142	1739	1739	1739	1739	0
601	20241120	091700	4707142	1739	1739	1739	1739	0
602	20241120	091600	4707142	1739	1741	1741	1739	1874
603	20241120	091500	1447251	1741	1741	1741	1741	200
604	20241120	091400	1099051	1740	1740	1740	1740	0
605	20241120	091300	1099051	1740	1740	1740	1740	0
606	20241120	091200	1099051	1740	1740	1740	1740	0
607	20241120	091100	1099051	1740	1740	1740	1740	0
608	20241120	091000	1099051	1740	1740	1740	1740	0
609	20241120	090900	1099051	1740	1740	1740	1740	0
610	20241120	090800	1099051	1740	1740	1740	1740	102
611	20241120	090700	921571	1751	1741	1751	1741	6
612	20241120	090600	911115	1740	1740	1740	1740	0
613	20241120	090500	911115	1740	1740	1740	1740	15
614	20241120	090400	885015	1752	1752	1752	1752	0
615	20241120	090300	885015	1752	1752	1752	1752	0
616	20241120	090200	885015	1752	1752	1752	1752	0
617	20241120	090100	885015	1752	1739	1752	1739	98
618	20241120	090000	714580	1739	1730	1739	1730	413