KissMeData/033130/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	191400	197444001	1679	1679	1679	1679	1827
3	20241120	191300	197444001	1679	1679	1679	1679	0
4	20241120	191200	197444001	1679	1679	1679	1679	0
5	20241120	191100	197444001	1679	1679	1679	1679	0
6	20241120	191000	197444001	1679	1679	1679	1679	0
7	20241120	190900	197444001	1679	1679	1679	1679	0
8	20241120	190800	197444001	1679	1679	1679	1679	0
9	20241120	190700	197444001	1679	1679	1679	1679	0
10	20241120	190600	197444001	1679	1679	1679	1679	0
11	20241120	190500	197444001	1679	1679	1679	1679	0
12	20241120	190400	197444001	1679	1679	1679	1679	0
13	20241120	190300	197444001	1679	1679	1679	1679	0
14	20241120	190200	197444001	1679	1679	1679	1679	0
15	20241120	190100	197444001	1679	1679	1679	1679	0
16	20241120	190000	197444001	1679	1679	1679	1679	0
17	20241120	185900	197444001	1679	1679	1679	1679	0
18	20241120	185800	197444001	1679	1679	1679	1679	0
19	20241120	185700	197444001	1679	1679	1679	1679	0
20	20241120	185600	197444001	1679	1679	1679	1679	0
21	20241120	185500	197444001	1679	1679	1679	1679	0
22	20241120	185400	197444001	1679	1679	1679	1679	0
23	20241120	185300	197444001	1679	1679	1679	1679	0
24	20241120	185200	197444001	1679	1679	1679	1679	0
25	20241120	185100	197444001	1679	1679	1679	1679	0
26	20241120	185000	197444001	1679	1679	1679	1679	0
27	20241120	184900	197444001	1679	1679	1679	1679	0
28	20241120	184800	197444001	1679	1679	1679	1679	0
29	20241120	184700	197444001	1679	1679	1679	1679	0
30	20241120	184600	197444001	1679	1679	1679	1679	0
31	20241120	184500	197444001	1679	1679	1679	1679	0
32	20241120	184400	197444001	1679	1679	1679	1679	1827
33	20241120	184300	197444001	1679	1679	1679	1679	0
34	20241120	184200	197444001	1679	1679	1679	1679	0
35	20241120	184100	197444001	1679	1679	1679	1679	0
36	20241120	184000	197444001	1679	1679	1679	1679	0
37	20241120	183900	197444001	1679	1679	1679	1679	0
38	20241120	183800	197444001	1679	1679	1679	1679	0
39	20241120	183700	197444001	1679	1679	1679	1679	0
40	20241120	183600	197444001	1679	1679	1679	1679	0
41	20241120	183500	197444001	1679	1679	1679	1679	0
42	20241120	183400	197444001	1679	1679	1679	1679	0
43	20241120	183300	197444001	1679	1679	1679	1679	0
44	20241120	183200	197444001	1679	1679	1679	1679	0
45	20241120	183100	197444001	1679	1679	1679	1679	0
46	20241120	183000	197444001	1679	1679	1679	1679	0
47	20241120	182900	197444001	1679	1679	1679	1679	0
48	20241120	182800	197444001	1679	1679	1679	1679	0
49	20241120	182700	197444001	1679	1679	1679	1679	0
50	20241120	182600	197444001	1679	1679	1679	1679	0
51	20241120	182500	197444001	1679	1679	1679	1679	0
52	20241120	182400	197444001	1679	1679	1679	1679	0
53	20241120	182300	197444001	1679	1679	1679	1679	0
54	20241120	182200	197444001	1679	1679	1679	1679	0
55	20241120	182100	197444001	1679	1679	1679	1679	0
56	20241120	182000	197444001	1679	1679	1679	1679	0
57	20241120	181900	197444001	1679	1679	1679	1679	0
58	20241120	181800	197444001	1679	1679	1679	1679	0
59	20241120	181700	197444001	1679	1679	1679	1679	0
60	20241120	181600	197444001	1679	1679	1679	1679	0
61	20241120	181500	197444001	1679	1679	1679	1679	0
62	20241120	181400	197444001	1679	1679	1679	1679	1827
63	20241120	181300	197444001	1679	1679	1679	1679	0
64	20241120	181200	197444001	1679	1679	1679	1679	0
65	20241120	181100	197444001	1679	1679	1679	1679	0
66	20241120	181000	197444001	1679	1679	1679	1679	0
67	20241120	180900	197444001	1679	1679	1679	1679	0
68	20241120	180800	197444001	1679	1679	1679	1679	0
69	20241120	180700	197444001	1679	1679	1679	1679	0
70	20241120	180600	197444001	1679	1679	1679	1679	0
71	20241120	180500	197444001	1679	1679	1679	1679	0
72	20241120	180400	197444001	1679	1679	1679	1679	0
73	20241120	180300	197444001	1679	1679	1679	1679	0
74	20241120	180200	197444001	1679	1679	1679	1679	0
75	20241120	180100	197444001	1679	1679	1679	1679	0
76	20241120	180000	197444001	1679	1679	1679	1679	0
77	20241120	175900	197444001	1679	1679	1679	1679	0
78	20241120	175800	197444001	1679	1679	1679	1679	0
79	20241120	175700	197444001	1679	1679	1679	1679	0
80	20241120	175600	197444001	1679	1679	1679	1679	0
81	20241120	175500	197444001	1679	1679	1679	1679	0
82	20241120	175400	197444001	1679	1679	1679	1679	0
83	20241120	175300	197444001	1679	1679	1679	1679	0
84	20241120	175200	197444001	1679	1679	1679	1679	0
85	20241120	175100	197444001	1679	1679	1679	1679	0
86	20241120	175000	197444001	1679	1679	1679	1679	0
87	20241120	174900	197444001	1679	1679	1679	1679	0
88	20241120	174800	197444001	1679	1679	1679	1679	0
89	20241120	174700	197444001	1679	1679	1679	1679	0
90	20241120	174600	197444001	1679	1679	1679	1679	0
91	20241120	174500	197444001	1679	1679	1679	1679	0
92	20241120	174400	197444001	1679	1679	1679	1679	1827
93	20241120	174300	197444001	1679	1679	1679	1679	0
94	20241120	174200	197444001	1679	1679	1679	1679	0
95	20241120	174100	197444001	1679	1679	1679	1679	0
96	20241120	174000	197444001	1679	1679	1679	1679	0
97	20241120	173900	197444001	1679	1679	1679	1679	0
98	20241120	173800	197444001	1679	1679	1679	1679	0
99	20241120	173700	197444001	1679	1679	1679	1679	0
100	20241120	173600	197444001	1679	1679	1679	1679	0
101	20241120	173500	197444001	1679	1679	1679	1679	0
102	20241120	173400	197444001	1679	1679	1679	1679	0
103	20241120	173300	197444001	1679	1679	1679	1679	0
104	20241120	173200	197444001	1679	1679	1679	1679	0
105	20241120	173100	197444001	1679	1679	1679	1679	0
106	20241120	173000	197444001	1679	1679	1679	1679	0
107	20241120	172900	197444001	1679	1679	1679	1679	0
108	20241120	172800	197444001	1679	1679	1679	1679	0
109	20241120	172700	197444001	1679	1679	1679	1679	0
110	20241120	172600	197444001	1679	1679	1679	1679	0
111	20241120	172500	197444001	1679	1679	1679	1679	0
112	20241120	172400	197444001	1679	1679	1679	1679	0
113	20241120	172300	197444001	1679	1679	1679	1679	0
114	20241120	172200	197444001	1679	1679	1679	1679	0
115	20241120	172100	197444001	1679	1679	1679	1679	0
116	20241120	172000	197444001	1679	1679	1679	1679	0
117	20241120	171900	197444001	1679	1679	1679	1679	0
118	20241120	171800	197444001	1679	1679	1679	1679	0
119	20241120	171700	197444001	1679	1679	1679	1679	0
120	20241120	171600	197444001	1679	1679	1679	1679	0
121	20241120	171500	197444001	1679	1679	1679	1679	0
122	20241120	171400	197444001	1679	1679	1679	1679	1827
123	20241120	171300	197444001	1679	1679	1679	1679	0
124	20241120	171200	197444001	1679	1679	1679	1679	0
125	20241120	171100	197444001	1679	1679	1679	1679	0
126	20241120	171000	197444001	1679	1679	1679	1679	0
127	20241120	170900	197444001	1679	1679	1679	1679	0
128	20241120	170800	197444001	1679	1679	1679	1679	0
129	20241120	170700	197444001	1679	1679	1679	1679	0
130	20241120	170600	197444001	1679	1679	1679	1679	0
131	20241120	170500	197444001	1679	1679	1679	1679	0
132	20241120	170400	197444001	1679	1679	1679	1679	0
133	20241120	170300	197444001	1679	1679	1679	1679	0
134	20241120	170200	197444001	1679	1679	1679	1679	0
135	20241120	170100	197444001	1679	1679	1679	1679	0
136	20241120	170000	197444001	1679	1679	1679	1679	0
137	20241120	165900	197444001	1679	1679	1679	1679	0
138	20241120	165800	197444001	1679	1679	1679	1679	0
139	20241120	165700	197444001	1679	1679	1679	1679	0
140	20241120	165600	197444001	1679	1679	1679	1679	0
141	20241120	165500	197444001	1679	1679	1679	1679	0
142	20241120	165400	197444001	1679	1679	1679	1679	0
143	20241120	165300	197444001	1679	1679	1679	1679	0
144	20241120	165200	197444001	1679	1679	1679	1679	0
145	20241120	165100	197444001	1679	1679	1679	1679	0
146	20241120	165000	197444001	1679	1679	1679	1679	0
147	20241120	164900	197444001	1679	1679	1679	1679	0
148	20241120	164800	197444001	1679	1679	1679	1679	0
149	20241120	164700	197444001	1679	1679	1679	1679	0
150	20241120	164600	197444001	1679	1679	1679	1679	0
151	20241120	164500	197444001	1679	1679	1679	1679	0
152	20241120	164400	197444001	1679	1679	1679	1679	1827
153	20241120	164300	197444001	1679	1679	1679	1679	0
154	20241120	164200	197444001	1679	1679	1679	1679	0
155	20241120	164100	197444001	1679	1679	1679	1679	0
156	20241120	164000	197444001	1679	1679	1679	1679	0
157	20241120	163900	197444001	1679	1679	1679	1679	0
158	20241120	163800	197444001	1679	1679	1679	1679	0
159	20241120	163700	197444001	1679	1679	1679	1679	0
160	20241120	163600	197444001	1679	1679	1679	1679	0
161	20241120	163500	197444001	1679	1679	1679	1679	0
162	20241120	163400	197444001	1679	1679	1679	1679	0
163	20241120	163300	197444001	1679	1679	1679	1679	0
164	20241120	163200	197444001	1679	1679	1679	1679	0
165	20241120	163100	197444001	1679	1679	1679	1679	0
166	20241120	163000	197444001	1679	1679	1679	1679	0
167	20241120	162900	197444001	1679	1679	1679	1679	0
168	20241120	162800	197444001	1679	1679	1679	1679	0
169	20241120	162700	197444001	1679	1679	1679	1679	0
170	20241120	162600	197444001	1679	1679	1679	1679	0
171	20241120	162500	197444001	1679	1679	1679	1679	0
172	20241120	162400	197444001	1679	1679	1679	1679	0
173	20241120	162300	197444001	1679	1679	1679	1679	0
174	20241120	162200	197444001	1679	1679	1679	1679	0
175	20241120	162100	197444001	1679	1679	1679	1679	0
176	20241120	162000	197444001	1679	1679	1679	1679	0
177	20241120	161900	197444001	1679	1679	1679	1679	0
178	20241120	161800	197444001	1679	1679	1679	1679	0
179	20241120	161700	197444001	1679	1679	1679	1679	0
180	20241120	161600	197444001	1679	1679	1679	1679	0
181	20241120	161500	197444001	1679	1679	1679	1679	0
182	20241120	161400	197444001	1679	1679	1679	1679	1827
183	20241120	161300	197444001	1679	1679	1679	1679	0
184	20241120	161200	197444001	1679	1679	1679	1679	0
185	20241120	161100	197444001	1679	1679	1679	1679	0
186	20241120	161000	197444001	1679	1679	1679	1679	0
187	20241120	160900	197444001	1679	1679	1679	1679	0
188	20241120	160800	197444001	1679	1679	1679	1679	0
189	20241120	160700	197444001	1679	1679	1679	1679	0
190	20241120	160600	197444001	1679	1679	1679	1679	0
191	20241120	160500	197444001	1679	1679	1679	1679	0
192	20241120	160400	197444001	1679	1679	1679	1679	0
193	20241120	160300	197444001	1679	1679	1679	1679	0
194	20241120	160200	197444001	1679	1679	1679	1679	0
195	20241120	160100	197444001	1679	1679	1679	1679	0
196	20241120	160000	197444001	1679	1679	1679	1679	0
197	20241120	155900	197444001	1679	1679	1679	1679	0
198	20241120	155800	197444001	1679	1679	1679	1679	0
199	20241120	155700	197444001	1679	1679	1679	1679	0
200	20241120	155600	197444001	1679	1679	1679	1679	0
201	20241120	155500	197444001	1679	1679	1679	1679	0
202	20241120	155400	197444001	1679	1679	1679	1679	0
203	20241120	155300	197444001	1679	1679	1679	1679	0
204	20241120	155200	197444001	1679	1679	1679	1679	0
205	20241120	155100	197444001	1679	1679	1679	1679	0
206	20241120	155000	197444001	1679	1679	1679	1679	0
207	20241120	154900	197444001	1679	1679	1679	1679	0
208	20241120	154800	197444001	1679	1679	1679	1679	0
209	20241120	154700	197444001	1679	1679	1679	1679	0
210	20241120	154600	197444001	1679	1679	1679	1679	0
211	20241120	154500	197444001	1679	1679	1679	1679	0
212	20241120	154400	197444001	1679	1679	1679	1679	1827
213	20241120	154300	197444001	1679	1679	1679	1679	0
214	20241120	154200	197444001	1679	1679	1679	1679	0
215	20241120	154100	197444001	1679	1679	1679	1679	0
216	20241120	154000	197444001	1679	1679	1679	1679	0
217	20241120	153900	197444001	1679	1679	1679	1679	0
218	20241120	153800	197444001	1679	1679	1679	1679	0
219	20241120	153700	197444001	1679	1679	1679	1679	0
220	20241120	153600	197444001	1679	1679	1679	1679	0
221	20241120	153500	197444001	1679	1679	1679	1679	0
222	20241120	153400	197444001	1679	1679	1679	1679	0
223	20241120	153300	197444001	1679	1679	1679	1679	0
224	20241120	153200	197444001	1679	1679	1679	1679	0
225	20241120	153100	197444001	1679	1679	1679	1679	0
226	20241120	153000	197444001	1679	1679	1679	1679	1827
227	20241120	152900	194376468	1680	1680	1680	1680	0
228	20241120	152800	194376468	1680	1680	1680	1680	0
229	20241120	152700	194376468	1680	1680	1680	1680	0
230	20241120	152600	194376468	1680	1680	1680	1680	0
231	20241120	152500	194376468	1680	1680	1680	1680	0
232	20241120	152400	194376468	1680	1680	1680	1680	0
233	20241120	152300	194376468	1680	1680	1680	1680	0
234	20241120	152200	194376468	1680	1680	1680	1680	0
235	20241120	152100	194376468	1680	1680	1680	1680	0
236	20241120	152000	194376468	1680	1680	1680	1680	0
237	20241120	151900	194376468	1680	1680	1680	1680	0
238	20241120	151800	194376468	1680	1680	1680	1674	2452
239	20241120	151700	190259808	1680	1679	1680	1679	152
240	20241120	151600	190004548	1679	1677	1679	1677	5058
241	20241120	151500	181518037	1678	1678	1678	1678	178
242	20241120	151400	181219353	1678	1678	1678	1678	0
243	20241120	151300	181219353	1678	1677	1678	1677	960
244	20241120	151200	179609237	1672	1672	1672	1672	237
245	20241120	151100	179212973	1672	1672	1672	1672	0
246	20241120	151000	179212973	1672	1672	1672	1672	0
247	20241120	150900	179212973	1672	1674	1674	1672	500
248	20241120	150800	178376595	1677	1677	1677	1677	0
249	20241120	150700	178376595	1677	1677	1677	1677	0
250	20241120	150600	178376595	1677	1676	1677	1676	687
251	20241120	150500	177224497	1676	1676	1676	1676	139
252	20241120	150400	176991533	1673	1673	1673	1673	0
253	20241120	150300	176991533	1673	1673	1673	1673	0
254	20241120	150200	176991533	1673	1673	1673	1673	459
255	20241120	150100	176223626	1673	1673	1673	1673	12
256	20241120	150000	176203550	1676	1676	1676	1676	430
257	20241120	145900	175482870	1672	1672	1672	1672	0
258	20241120	145800	175482870	1672	1672	1672	1672	0
259	20241120	145700	175482870	1672	1672	1672	1672	64
260	20241120	145600	175375862	1672	1672	1672	1672	684
261	20241120	145500	174232214	1672	1672	1672	1672	0
262	20241120	145400	174232214	1672	1673	1673	1672	1000
263	20241120	145300	172560014	1672	1672	1672	1672	0
264	20241120	145200	172560014	1672	1672	1672	1672	0
265	20241120	145100	172560014	1672	1675	1675	1672	1871
266	20241120	145000	169429742	1678	1678	1678	1678	0
267	20241120	144900	169429742	1678	1678	1678	1678	1
268	20241120	144800	169428064	1678	1678	1678	1678	0
269	20241120	144700	169428064	1678	1678	1678	1678	0
270	20241120	144600	169428064	1678	1678	1678	1678	200
271	20241120	144500	169092464	1678	1678	1678	1678	520
272	20241120	144400	168219904	1675	1675	1675	1675	0
273	20241120	144300	168219904	1675	1676	1676	1675	562
274	20241120	144200	167278492	1676	1676	1676	1676	500
275	20241120	144100	166440492	1676	1676	1676	1676	500
276	20241120	144000	165602492	1675	1675	1675	1675	0
277	20241120	143900	165602492	1675	1675	1675	1675	0
278	20241120	143800	165602492	1675	1675	1675	1675	0
279	20241120	143700	165602492	1675	1675	1675	1675	1
280	20241120	143600	165600817	1679	1679	1679	1679	0
281	20241120	143500	165600817	1679	1679	1679	1679	0
282	20241120	143400	165600817	1679	1679	1679	1679	0
283	20241120	143300	165600817	1679	1679	1679	1679	300
284	20241120	143200	165097117	1680	1680	1680	1680	0
285	20241120	143100	165097117	1680	1680	1680	1680	0
286	20241120	143000	165097117	1680	1680	1680	1680	10
287	20241120	142900	165080317	1680	1680	1680	1680	5
288	20241120	142800	165071917	1679	1679	1679	1679	0
289	20241120	142700	165071917	1679	1679	1679	1679	0
290	20241120	142600	165071917	1679	1679	1679	1679	0
291	20241120	142500	165071917	1679	1679	1679	1679	30
292	20241120	142400	165021547	1679	1679	1679	1679	943
293	20241120	142300	163438250	1679	1679	1679	1679	0
294	20241120	142200	163438250	1679	1675	1679	1675	875
295	20241120	142100	161970225	1678	1678	1678	1678	360
296	20241120	142000	161366145	1671	1671	1671	1671	0
297	20241120	141900	161366145	1671	1671	1671	1671	0
298	20241120	141800	161366145	1671	1673	1673	1671	4464
299	20241120	141700	153900671	1678	1678	1678	1678	0
300	20241120	141600	153900671	1678	1678	1678	1678	100
301	20241120	141500	153732871	1678	1676	1678	1676	2000
302	20241120	141400	150377174	1676	1676	1676	1676	0
303	20241120	141300	150377174	1676	1676	1676	1676	0
304	20241120	141200	150377174	1676	1676	1676	1676	200
305	20241120	141100	150041974	1676	1676	1676	1676	0
306	20241120	141000	150041974	1676	1676	1676	1676	0
307	20241120	140900	150041974	1676	1676	1676	1676	16
308	20241120	140800	150015158	1676	1676	1676	1676	0
309	20241120	140700	150015158	1676	1676	1676	1676	0
310	20241120	140600	150015158	1676	1676	1676	1676	0
311	20241120	140500	150015158	1676	1676	1676	1676	0
312	20241120	140400	150015158	1676	1676	1676	1676	0
313	20241120	140300	150015158	1676	1676	1676	1676	0
314	20241120	140200	150015158	1676	1676	1676	1676	0
315	20241120	140100	150015158	1676	1676	1676	1676	60
316	20241120	140000	149914598	1669	1669	1669	1669	0
317	20241120	135900	149914598	1669	1672	1672	1669	1396
318	20241120	135800	147583393	1672	1672	1672	1672	0
319	20241120	135700	147583393	1672	1672	1672	1672	251
320	20241120	135600	147163721	1675	1675	1675	1675	1
321	20241120	135500	147162046	1672	1672	1672	1672	600
322	20241120	135400	146158846	1672	1673	1673	1672	78
323	20241120	135300	146028420	1673	1673	1673	1673	0
324	20241120	135200	146028420	1673	1673	1673	1673	0
325	20241120	135100	146028420	1673	1673	1673	1673	0
326	20241120	135000	146028420	1673	1673	1673	1673	11
327	20241120	134900	146010017	1674	1674	1674	1674	507
328	20241120	134800	145161299	1674	1674	1674	1674	3
329	20241120	134700	145156277	1675	1675	1675	1675	1
330	20241120	134600	145154602	1677	1677	1677	1677	0
331	20241120	134500	145154602	1677	1677	1677	1677	0
332	20241120	134400	145154602	1677	1677	1677	1677	0
333	20241120	134300	145154602	1677	1677	1677	1677	0
334	20241120	134200	145154602	1677	1677	1677	1677	0
335	20241120	134100	145154602	1677	1677	1677	1677	0
336	20241120	134000	145154602	1677	1674	1677	1674	163
337	20241120	133900	144881500	1677	1677	1677	1677	0
338	20241120	133800	144881500	1677	1677	1677	1677	0
339	20241120	133700	144881500	1677	1677	1677	1677	400
340	20241120	133600	144210700	1674	1677	1677	1674	153
341	20241120	133500	143954218	1677	1673	1677	1673	5100
342	20241120	133400	135420318	1678	1678	1678	1678	0
343	20241120	133300	135420318	1678	1678	1678	1678	0
344	20241120	133200	135420318	1678	1678	1678	1678	0
345	20241120	133100	135420318	1678	1678	1678	1678	400
346	20241120	133000	134749118	1677	1677	1677	1677	1000
347	20241120	132900	133072118	1677	1677	1677	1677	506
348	20241120	132800	132223556	1677	1677	1677	1677	0
349	20241120	132700	132223556	1677	1677	1677	1677	0
350	20241120	132600	132223556	1677	1677	1677	1677	15
351	20241120	132500	132198401	1668	1671	1671	1668	2763
352	20241120	132400	127588040	1677	1671	1677	1671	513
353	20241120	132300	126730739	1671	1671	1671	1671	342
354	20241120	132200	126159257	1671	1671	1672	1671	2098
355	20241120	132100	122653498	1679	1679	1679	1679	0
356	20241120	132000	122653498	1679	1679	1679	1679	0
357	20241120	131900	122653498	1679	1679	1679	1679	0
358	20241120	131800	122653498	1679	1679	1679	1679	0
359	20241120	131700	122653498	1679	1679	1679	1679	0
360	20241120	131600	122653498	1679	1679	1679	1679	0
361	20241120	131500	122653498	1679	1679	1679	1679	0
362	20241120	131400	122653498	1679	1679	1679	1679	0
363	20241120	131300	122653498	1679	1679	1679	1679	0
364	20241120	131200	122653498	1679	1679	1679	1679	0
365	20241120	131100	122653498	1679	1679	1679	1679	0
366	20241120	131000	122653498	1679	1679	1679	1679	0
367	20241120	130900	122653498	1679	1679	1679	1679	0
368	20241120	130800	122653498	1679	1679	1679	1679	0
369	20241120	130700	122653498	1679	1679	1679	1679	0
370	20241120	130600	122653498	1679	1679	1679	1679	2
371	20241120	130500	122650140	1679	1679	1679	1679	4
372	20241120	130400	122643424	1679	1679	1679	1679	0
373	20241120	130300	122643424	1679	1679	1679	1679	0
374	20241120	130200	122643424	1679	1679	1679	1679	0
375	20241120	130100	122643424	1679	1679	1679	1679	3
376	20241120	130000	122638387	1670	1674	1674	1670	7000
377	20241120	125900	110945844	1674	1674	1674	1674	0
378	20241120	125800	110945844	1674	1675	1675	1674	6124
379	20241120	125700	100690985	1678	1678	1678	1678	0
380	20241120	125600	100690985	1678	1678	1678	1678	0
381	20241120	125500	100690985	1678	1678	1678	1678	0
382	20241120	125400	100690985	1678	1678	1678	1678	0
383	20241120	125300	100690985	1678	1678	1678	1678	0
384	20241120	125200	100690985	1678	1678	1678	1678	0
385	20241120	125100	100690985	1678	1678	1678	1678	306
386	20241120	125000	100177517	1678	1678	1678	1678	0
387	20241120	124900	100177517	1678	1678	1678	1678	0
388	20241120	124800	100177517	1678	1678	1678	1678	0
389	20241120	124700	100177517	1678	1678	1678	1678	0
390	20241120	124600	100177517	1678	1678	1678	1678	0
391	20241120	124500	100177517	1678	1678	1678	1678	0
392	20241120	124400	100177517	1678	1678	1678	1678	0
393	20241120	124300	100177517	1678	1678	1678	1678	0
394	20241120	124200	100177517	1678	1678	1678	1678	0
395	20241120	124100	100177517	1678	1678	1678	1678	0
396	20241120	124000	100177517	1678	1678	1678	1678	0
397	20241120	123900	100177517	1678	1678	1678	1678	0
398	20241120	123800	100177517	1678	1678	1678	1678	0
399	20241120	123700	100177517	1678	1672	1678	1672	725
400	20241120	123600	98965227	1672	1672	1672	1672	350
401	20241120	123500	98380027	1680	1680	1680	1680	0
402	20241120	123400	98380027	1680	1680	1680	1680	0
403	20241120	123300	98380027	1680	1680	1680	1680	0
404	20241120	123200	98380027	1680	1680	1680	1680	0
405	20241120	123100	98380027	1680	1680	1680	1680	0
406	20241120	123000	98380027	1680	1680	1680	1680	0
407	20241120	122900	98380027	1680	1679	1680	1679	440
408	20241120	122800	97641107	1671	1671	1671	1671	0
409	20241120	122700	97641107	1671	1679	1679	1671	290
410	20241120	122600	97154263	1679	1679	1679	1679	0
411	20241120	122500	97154263	1679	1679	1679	1679	0
412	20241120	122400	97154263	1679	1679	1679	1679	0
413	20241120	122300	97154263	1679	1679	1679	1679	1
414	20241120	122200	97152584	1679	1678	1679	1678	30
415	20241120	122100	97102227	1680	1680	1680	1680	0
416	20241120	122000	97102227	1680	1680	1680	1680	0
417	20241120	121900	97102227	1680	1680	1680	1680	0
418	20241120	121800	97102227	1680	1680	1680	1680	0
419	20241120	121700	97102227	1680	1680	1680	1680	0
420	20241120	121600	97102227	1680	1680	1680	1680	0
421	20241120	121500	97102227	1680	1680	1680	1680	0
422	20241120	121400	97102227	1680	1680	1680	1680	0
423	20241120	121300	97102227	1680	1680	1680	1680	0
424	20241120	121200	97102227	1680	1680	1680	1680	0
425	20241120	121100	97102227	1680	1680	1680	1680	0
426	20241120	121000	97102227	1680	1680	1680	1680	298
427	20241120	120900	96601587	1680	1680	1680	1680	3
428	20241120	120800	96596547	1673	1680	1680	1673	46
429	20241120	120700	96519568	1677	1677	1677	1677	20
430	20241120	120600	96486028	1680	1680	1680	1680	0
431	20241120	120500	96486028	1680	1680	1680	1680	65
432	20241120	120400	96376828	1680	1680	1680	1680	0
433	20241120	120300	96376828	1680	1677	1680	1677	300
434	20241120	120200	95873376	1677	1677	1677	1677	0
435	20241120	120100	95873376	1677	1677	1677	1677	0
436	20241120	120000	95873376	1677	1677	1677	1677	3
437	20241120	115900	95868345	1677	1677	1677	1677	0
438	20241120	115800	95868345	1677	1677	1677	1677	0
439	20241120	115700	95868345	1677	1677	1677	1677	0
440	20241120	115600	95868345	1677	1677	1677	1677	0
441	20241120	115500	95868345	1677	1677	1677	1677	1
442	20241120	115400	95866668	1677	1677	1677	1677	0
443	20241120	115300	95866668	1677	1677	1677	1677	100
444	20241120	115200	95698968	1677	1671	1677	1671	38
445	20241120	115100	95635440	1671	1671	1671	1671	0
446	20241120	115000	95635440	1671	1671	1671	1671	26
447	20241120	114900	95591994	1671	1671	1671	1671	0
448	20241120	114800	95591994	1671	1671	1671	1671	0
449	20241120	114700	95591994	1671	1671	1671	1671	0
450	20241120	114600	95591994	1671	1671	1671	1671	0
451	20241120	114500	95591994	1671	1671	1671	1671	0
452	20241120	114400	95591994	1671	1671	1671	1671	0
453	20241120	114300	95591994	1671	1671	1671	1671	0
454	20241120	114200	95591994	1671	1671	1671	1671	20
455	20241120	114100	95558574	1671	1671	1671	1671	1
456	20241120	114000	95556903	1671	1671	1671	1671	0
457	20241120	113900	95556903	1671	1671	1671	1671	1300
458	20241120	113800	93384603	1671	1671	1671	1671	1700
459	20241120	113700	90543903	1677	1677	1677	1677	0
460	20241120	113600	90543903	1677	1670	1677	1670	430
461	20241120	113500	89825593	1677	1677	1677	1677	0
462	20241120	113400	89825593	1677	1677	1677	1677	0
463	20241120	113300	89825593	1677	1677	1677	1677	1
464	20241120	113200	89823916	1677	1677	1677	1677	0
465	20241120	113100	89823916	1677	1677	1677	1677	20
466	20241120	113000	89790376	1668	1668	1668	1668	0
467	20241120	112900	89790376	1668	1668	1668	1668	7
468	20241120	112800	89778700	1668	1668	1668	1668	150
469	20241120	112700	89528500	1669	1669	1669	1669	0
470	20241120	112600	89528500	1669	1669	1669	1669	0
471	20241120	112500	89528500	1669	1669	1669	1669	10
472	20241120	112400	89511810	1677	1677	1677	1677	0
473	20241120	112300	89511810	1677	1677	1677	1677	0
474	20241120	112200	89511810	1677	1677	1677	1677	0
475	20241120	112100	89511810	1677	1677	1677	1677	10
476	20241120	112000	89495040	1677	1677	1677	1677	600
477	20241120	111900	88488840	1677	1672	1677	1668	4708
478	20241120	111800	80632121	1675	1673	1675	1673	150
479	20241120	111700	80380987	1673	1673	1673	1673	200
480	20241120	111600	80046387	1673	1673	1673	1673	0
481	20241120	111500	80046387	1673	1678	1678	1673	785
482	20241120	111400	78731186	1685	1685	1685	1685	0
483	20241120	111300	78731186	1685	1685	1685	1685	0
484	20241120	111200	78731186	1685	1685	1685	1685	0
485	20241120	111100	78731186	1685	1679	1685	1679	4464
486	20241120	111000	71214746	1679	1679	1679	1679	379
487	20241120	110900	70578405	1679	1679	1680	1679	1290
488	20241120	110800	68412205	1679	1679	1679	1679	0
489	20241120	110700	68412205	1679	1679	1679	1679	121
490	20241120	110600	68209046	1680	1680	1680	1680	22
491	20241120	110500	68172086	1680	1680	1680	1680	127
492	20241120	110400	67958726	1680	1680	1680	1680	711
493	20241120	110300	66764246	1680	1680	1680	1680	0
494	20241120	110200	66764246	1680	1680	1680	1680	0
495	20241120	110100	66764246	1680	1680	1680	1680	1042
496	20241120	110000	65013686	1680	1680	1680	1680	40
497	20241120	105900	64946486	1685	1685	1685	1685	0
498	20241120	105800	64946486	1685	1685	1685	1685	0
499	20241120	105700	64946486	1685	1685	1685	1685	0
500	20241120	105600	64946486	1685	1682	1685	1682	7
501	20241120	105500	64934697	1680	1680	1680	1680	559
502	20241120	105400	63995577	1682	1682	1682	1682	212
503	20241120	105300	63638993	1685	1685	1685	1685	0
504	20241120	105200	63638993	1685	1685	1685	1685	0
505	20241120	105100	63638993	1685	1685	1685	1685	0
506	20241120	105000	63638993	1685	1685	1685	1685	593
507	20241120	104900	62639788	1685	1685	1685	1685	0
508	20241120	104800	62639788	1685	1685	1685	1685	0
509	20241120	104700	62639788	1685	1685	1685	1685	400
510	20241120	104600	61965788	1685	1680	1685	1680	15
511	20241120	104500	61940563	1685	1680	1685	1680	91
512	20241120	104400	61787293	1680	1678	1680	1678	1054
513	20241120	104300	60017410	1679	1679	1679	1679	0
514	20241120	104200	60017410	1679	1679	1679	1679	0
515	20241120	104100	60017410	1679	1679	1679	1679	380
516	20241120	104000	59379390	1675	1675	1675	1675	3
517	20241120	103900	59374365	1680	1680	1680	1680	0
518	20241120	103800	59374365	1680	1680	1680	1680	0
519	20241120	103700	59374365	1680	1680	1680	1680	50
520	20241120	103600	59290365	1680	1679	1680	1679	735
521	20241120	103500	58055605	1679	1679	1679	1679	0
522	20241120	103400	58055605	1679	1679	1679	1679	100
523	20241120	103300	57887705	1679	1679	1679	1679	300
524	20241120	103200	57384005	1679	1679	1679	1679	150
525	20241120	103100	57132155	1680	1680	1680	1680	0
526	20241120	103000	57132155	1680	1680	1680	1680	0
527	20241120	102900	57132155	1680	1680	1680	1680	20
528	20241120	102800	57098555	1681	1681	1681	1681	0
529	20241120	102700	57098555	1681	1681	1681	1681	0
530	20241120	102600	57098555	1681	1681	1681	1681	0
531	20241120	102500	57098555	1681	1681	1681	1681	0
532	20241120	102400	57098555	1681	1681	1681	1681	0
533	20241120	102300	57098555	1681	1681	1681	1681	0
534	20241120	102200	57098555	1681	1673	1681	1673	230
535	20241120	102100	56713665	1673	1673	1673	1673	1
536	20241120	102000	56711992	1676	1678	1678	1676	1558
537	20241120	101900	54098656	1678	1679	1679	1678	684
538	20241120	101800	52950303	1684	1684	1684	1684	0
539	20241120	101700	52950303	1684	1684	1684	1684	0
540	20241120	101600	52950303	1684	1684	1684	1684	600
541	20241120	101500	51939903	1685	1685	1685	1685	0
542	20241120	101400	51939903	1685	1685	1685	1685	0
543	20241120	101300	51939903	1685	1685	1685	1685	0
544	20241120	101200	51939903	1685	1685	1685	1685	5
545	20241120	101100	51931478	1679	1679	1679	1679	661
546	20241120	101000	50821659	1679	1684	1684	1679	3742
547	20241120	100900	44530131	1685	1685	1685	1685	0
548	20241120	100800	44530131	1685	1684	1685	1684	362
549	20241120	100700	43920463	1684	1685	1685	1684	742
550	20241120	100600	42670895	1685	1685	1685	1685	100
551	20241120	100500	42502395	1685	1685	1685	1685	113
552	20241120	100400	42311990	1684	1684	1684	1684	0
553	20241120	100300	42311990	1684	1684	1684	1684	1
554	20241120	100200	42310306	1684	1684	1684	1684	119
555	20241120	100100	42109910	1684	1683	1684	1683	1111
556	20241120	100000	40239449	1683	1683	1683	1683	0
557	20241120	095900	40239449	1683	1679	1683	1679	520
558	20241120	095800	39366277	1679	1679	1679	1679	3
559	20241120	095700	39361240	1679	1679	1679	1679	0
560	20241120	095600	39361240	1679	1679	1679	1679	0
561	20241120	095500	39361240	1679	1683	1683	1679	304
562	20241120	095400	38850808	1683	1683	1684	1680	1495
563	20241120	095300	36338502	1683	1681	1683	1681	1486
564	20241120	095200	33840176	1681	1680	1681	1680	584
565	20241120	095100	32859055	1680	1680	1680	1680	377
566	20241120	095000	32225695	1680	1677	1680	1677	92
567	20241120	094900	32071405	1677	1677	1677	1677	2
568	20241120	094800	32068051	1670	1670	1670	1670	0
569	20241120	094700	32068051	1670	1670	1670	1670	200
570	20241120	094600	31734051	1677	1677	1677	1677	0
571	20241120	094500	31734051	1677	1677	1677	1677	0
572	20241120	094400	31734051	1677	1673	1677	1673	496
573	20241120	094300	30903791	1673	1673	1673	1673	1
574	20241120	094200	30902118	1672	1672	1672	1672	96
575	20241120	094100	30741606	1670	1670	1670	1670	1
576	20241120	094000	30739936	1670	1672	1672	1670	31
577	20241120	093900	30688164	1672	1672	1672	1672	0
578	20241120	093800	30688164	1672	1672	1672	1672	3
579	20241120	093700	30683148	1670	1673	1673	1670	84
580	20241120	093600	30542865	1673	1673	1673	1673	0
581	20241120	093500	30542865	1673	1671	1673	1670	351
582	20241120	093400	29956591	1673	1672	1673	1670	1397
583	20241120	093300	27621119	1673	1673	1673	1673	0
584	20241120	093200	27621119	1673	1673	1673	1673	1
585	20241120	093100	27619446	1673	1673	1673	1673	1
586	20241120	093000	27617773	1673	1674	1677	1673	590
587	20241120	092900	26630406	1677	1677	1677	1677	0
588	20241120	092800	26630406	1677	1677	1677	1677	41
589	20241120	092700	26561649	1680	1680	1680	1680	22
590	20241120	092600	26524689	1681	1681	1681	1681	2
591	20241120	092500	26521327	1681	1673	1681	1673	603
592	20241120	092400	25512484	1673	1673	1673	1673	0
593	20241120	092300	25512484	1673	1674	1674	1673	10
594	20241120	092200	25495753	1673	1673	1673	1673	0
595	20241120	092100	25495753	1673	1673	1673	1673	0
596	20241120	092000	25495753	1673	1673	1673	1673	0
597	20241120	091900	25495753	1673	1673	1673	1673	398
598	20241120	091800	24829899	1673	1673	1673	1673	40
599	20241120	091700	24762979	1681	1681	1681	1681	0
600	20241120	091600	24762979	1681	1681	1681	1681	0
601	20241120	091500	24762979	1681	1681	1681	1681	750
602	20241120	091400	23502229	1681	1681	1681	1681	0
603	20241120	091300	23502229	1681	1681	1681	1681	200
604	20241120	091200	23166029	1681	1681	1681	1681	1010
605	20241120	091100	21468219	1681	1680	1681	1680	3568
606	20241120	091000	15470711	1681	1681	1681	1681	0
607	20241120	090900	15470711	1681	1681	1681	1681	5
608	20241120	090800	15462306	1681	1680	1681	1680	125
609	20241120	090700	15252186	1680	1680	1680	1680	1832
610	20241120	090600	12174426	1680	1676	1680	1669	149
611	20241120	090500	11924374	1662	1662	1662	1662	0
612	20241120	090400	11924374	1662	1662	1662	1662	26
613	20241120	090300	11881162	1671	1668	1675	1668	851
614	20241120	090200	10458791	1662	1658	1662	1658	3342
615	20241120	090100	4916163	1662	1663	1663	1660	1987
616	20241120	090000	1613110	1663	1663	1663	1663	970