KissMeData/039310/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192200	22976559	1589	1589	1589	1589	1419
3	20241120	192100	22976559	1589	1589	1589	1589	0
4	20241120	192000	22976559	1589	1589	1589	1589	0
5	20241120	191900	22976559	1589	1589	1589	1589	0
6	20241120	191800	22976559	1589	1589	1589	1589	0
7	20241120	191700	22976559	1589	1589	1589	1589	0
8	20241120	191600	22976559	1589	1589	1589	1589	0
9	20241120	191500	22976559	1589	1589	1589	1589	0
10	20241120	191400	22976559	1589	1589	1589	1589	0
11	20241120	191300	22976559	1589	1589	1589	1589	0
12	20241120	191200	22976559	1589	1589	1589	1589	0
13	20241120	191100	22976559	1589	1589	1589	1589	0
14	20241120	191000	22976559	1589	1589	1589	1589	0
15	20241120	190900	22976559	1589	1589	1589	1589	0
16	20241120	190800	22976559	1589	1589	1589	1589	0
17	20241120	190700	22976559	1589	1589	1589	1589	0
18	20241120	190600	22976559	1589	1589	1589	1589	0
19	20241120	190500	22976559	1589	1589	1589	1589	0
20	20241120	190400	22976559	1589	1589	1589	1589	0
21	20241120	190300	22976559	1589	1589	1589	1589	0
22	20241120	190200	22976559	1589	1589	1589	1589	0
23	20241120	190100	22976559	1589	1589	1589	1589	0
24	20241120	190000	22976559	1589	1589	1589	1589	0
25	20241120	185900	22976559	1589	1589	1589	1589	0
26	20241120	185800	22976559	1589	1589	1589	1589	0
27	20241120	185700	22976559	1589	1589	1589	1589	0
28	20241120	185600	22976559	1589	1589	1589	1589	0
29	20241120	185500	22976559	1589	1589	1589	1589	0
30	20241120	185400	22976559	1589	1589	1589	1589	0
31	20241120	185300	22976559	1589	1589	1589	1589	0
32	20241120	185200	22976559	1589	1589	1589	1589	1419
33	20241120	185100	22976559	1589	1589	1589	1589	0
34	20241120	185000	22976559	1589	1589	1589	1589	0
35	20241120	184900	22976559	1589	1589	1589	1589	0
36	20241120	184800	22976559	1589	1589	1589	1589	0
37	20241120	184700	22976559	1589	1589	1589	1589	0
38	20241120	184600	22976559	1589	1589	1589	1589	0
39	20241120	184500	22976559	1589	1589	1589	1589	0
40	20241120	184400	22976559	1589	1589	1589	1589	0
41	20241120	184300	22976559	1589	1589	1589	1589	0
42	20241120	184200	22976559	1589	1589	1589	1589	0
43	20241120	184100	22976559	1589	1589	1589	1589	0
44	20241120	184000	22976559	1589	1589	1589	1589	0
45	20241120	183900	22976559	1589	1589	1589	1589	0
46	20241120	183800	22976559	1589	1589	1589	1589	0
47	20241120	183700	22976559	1589	1589	1589	1589	0
48	20241120	183600	22976559	1589	1589	1589	1589	0
49	20241120	183500	22976559	1589	1589	1589	1589	0
50	20241120	183400	22976559	1589	1589	1589	1589	0
51	20241120	183300	22976559	1589	1589	1589	1589	0
52	20241120	183200	22976559	1589	1589	1589	1589	0
53	20241120	183100	22976559	1589	1589	1589	1589	0
54	20241120	183000	22976559	1589	1589	1589	1589	0
55	20241120	182900	22976559	1589	1589	1589	1589	0
56	20241120	182800	22976559	1589	1589	1589	1589	0
57	20241120	182700	22976559	1589	1589	1589	1589	0
58	20241120	182600	22976559	1589	1589	1589	1589	0
59	20241120	182500	22976559	1589	1589	1589	1589	0
60	20241120	182400	22976559	1589	1589	1589	1589	0
61	20241120	182300	22976559	1589	1589	1589	1589	0
62	20241120	182200	22976559	1589	1589	1589	1589	1419
63	20241120	182100	22976559	1589	1589	1589	1589	0
64	20241120	182000	22976559	1589	1589	1589	1589	0
65	20241120	181900	22976559	1589	1589	1589	1589	0
66	20241120	181800	22976559	1589	1589	1589	1589	0
67	20241120	181700	22976559	1589	1589	1589	1589	0
68	20241120	181600	22976559	1589	1589	1589	1589	0
69	20241120	181500	22976559	1589	1589	1589	1589	0
70	20241120	181400	22976559	1589	1589	1589	1589	0
71	20241120	181300	22976559	1589	1589	1589	1589	0
72	20241120	181200	22976559	1589	1589	1589	1589	0
73	20241120	181100	22976559	1589	1589	1589	1589	0
74	20241120	181000	22976559	1589	1589	1589	1589	0
75	20241120	180900	22976559	1589	1589	1589	1589	0
76	20241120	180800	22976559	1589	1589	1589	1589	0
77	20241120	180700	22976559	1589	1589	1589	1589	0
78	20241120	180600	22976559	1589	1589	1589	1589	0
79	20241120	180500	22976559	1589	1589	1589	1589	0
80	20241120	180400	22976559	1589	1589	1589	1589	0
81	20241120	180300	22976559	1589	1589	1589	1589	0
82	20241120	180200	22976559	1589	1589	1589	1589	0
83	20241120	180100	22976559	1589	1589	1589	1589	0
84	20241120	180000	22976559	1589	1589	1589	1589	0
85	20241120	175900	22976559	1589	1589	1589	1589	0
86	20241120	175800	22976559	1589	1589	1589	1589	0
87	20241120	175700	22976559	1589	1589	1589	1589	0
88	20241120	175600	22976559	1589	1589	1589	1589	0
89	20241120	175500	22976559	1589	1589	1589	1589	0
90	20241120	175400	22976559	1589	1589	1589	1589	0
91	20241120	175300	22976559	1589	1589	1589	1589	0
92	20241120	175200	22976559	1589	1589	1589	1589	1419
93	20241120	175100	22976559	1589	1589	1589	1589	0
94	20241120	175000	22976559	1589	1589	1589	1589	0
95	20241120	174900	22976559	1589	1589	1589	1589	0
96	20241120	174800	22976559	1589	1589	1589	1589	0
97	20241120	174700	22976559	1589	1589	1589	1589	0
98	20241120	174600	22976559	1589	1589	1589	1589	0
99	20241120	174500	22976559	1589	1589	1589	1589	0
100	20241120	174400	22976559	1589	1589	1589	1589	0
101	20241120	174300	22976559	1589	1589	1589	1589	0
102	20241120	174200	22976559	1589	1589	1589	1589	0
103	20241120	174100	22976559	1589	1589	1589	1589	0
104	20241120	174000	22976559	1589	1589	1589	1589	0
105	20241120	173900	22976559	1589	1589	1589	1589	0
106	20241120	173800	22976559	1589	1589	1589	1589	0
107	20241120	173700	22976559	1589	1589	1589	1589	0
108	20241120	173600	22976559	1589	1589	1589	1589	0
109	20241120	173500	22976559	1589	1589	1589	1589	0
110	20241120	173400	22976559	1589	1589	1589	1589	0
111	20241120	173300	22976559	1589	1589	1589	1589	0
112	20241120	173200	22976559	1589	1589	1589	1589	0
113	20241120	173100	22976559	1589	1589	1589	1589	0
114	20241120	173000	22976559	1589	1589	1589	1589	0
115	20241120	172900	22976559	1589	1589	1589	1589	0
116	20241120	172800	22976559	1589	1589	1589	1589	0
117	20241120	172700	22976559	1589	1589	1589	1589	0
118	20241120	172600	22976559	1589	1589	1589	1589	0
119	20241120	172500	22976559	1589	1589	1589	1589	0
120	20241120	172400	22976559	1589	1589	1589	1589	0
121	20241120	172300	22976559	1589	1589	1589	1589	0
122	20241120	172200	22976559	1589	1589	1589	1589	1419
123	20241120	172100	22976559	1589	1589	1589	1589	0
124	20241120	172000	22976559	1589	1589	1589	1589	0
125	20241120	171900	22976559	1589	1589	1589	1589	0
126	20241120	171800	22976559	1589	1589	1589	1589	0
127	20241120	171700	22976559	1589	1589	1589	1589	0
128	20241120	171600	22976559	1589	1589	1589	1589	0
129	20241120	171500	22976559	1589	1589	1589	1589	0
130	20241120	171400	22976559	1589	1589	1589	1589	0
131	20241120	171300	22976559	1589	1589	1589	1589	0
132	20241120	171200	22976559	1589	1589	1589	1589	0
133	20241120	171100	22976559	1589	1589	1589	1589	0
134	20241120	171000	22976559	1589	1589	1589	1589	0
135	20241120	170900	22976559	1589	1589	1589	1589	0
136	20241120	170800	22976559	1589	1589	1589	1589	0
137	20241120	170700	22976559	1589	1589	1589	1589	0
138	20241120	170600	22976559	1589	1589	1589	1589	0
139	20241120	170500	22976559	1589	1589	1589	1589	0
140	20241120	170400	22976559	1589	1589	1589	1589	0
141	20241120	170300	22976559	1589	1589	1589	1589	0
142	20241120	170200	22976559	1589	1589	1589	1589	0
143	20241120	170100	22976559	1589	1589	1589	1589	0
144	20241120	170000	22976559	1589	1589	1589	1589	0
145	20241120	165900	22976559	1589	1589	1589	1589	0
146	20241120	165800	22976559	1589	1589	1589	1589	0
147	20241120	165700	22976559	1589	1589	1589	1589	0
148	20241120	165600	22976559	1589	1589	1589	1589	0
149	20241120	165500	22976559	1589	1589	1589	1589	0
150	20241120	165400	22976559	1589	1589	1589	1589	0
151	20241120	165300	22976559	1589	1589	1589	1589	0
152	20241120	165200	22976559	1589	1589	1589	1589	1419
153	20241120	165100	22976559	1589	1589	1589	1589	0
154	20241120	165000	22976559	1589	1589	1589	1589	0
155	20241120	164900	22976559	1589	1589	1589	1589	0
156	20241120	164800	22976559	1589	1589	1589	1589	0
157	20241120	164700	22976559	1589	1589	1589	1589	0
158	20241120	164600	22976559	1589	1589	1589	1589	0
159	20241120	164500	22976559	1589	1589	1589	1589	0
160	20241120	164400	22976559	1589	1589	1589	1589	0
161	20241120	164300	22976559	1589	1589	1589	1589	0
162	20241120	164200	22976559	1589	1589	1589	1589	0
163	20241120	164100	22976559	1589	1589	1589	1589	0
164	20241120	164000	22976559	1589	1589	1589	1589	0
165	20241120	163900	22976559	1589	1589	1589	1589	0
166	20241120	163800	22976559	1589	1589	1589	1589	0
167	20241120	163700	22976559	1589	1589	1589	1589	0
168	20241120	163600	22976559	1589	1589	1589	1589	0
169	20241120	163500	22976559	1589	1589	1589	1589	0
170	20241120	163400	22976559	1589	1589	1589	1589	0
171	20241120	163300	22976559	1589	1589	1589	1589	0
172	20241120	163200	22976559	1589	1589	1589	1589	0
173	20241120	163100	22976559	1589	1589	1589	1589	0
174	20241120	163000	22976559	1589	1589	1589	1589	0
175	20241120	162900	22976559	1589	1589	1589	1589	0
176	20241120	162800	22976559	1589	1589	1589	1589	0
177	20241120	162700	22976559	1589	1589	1589	1589	0
178	20241120	162600	22976559	1589	1589	1589	1589	0
179	20241120	162500	22976559	1589	1589	1589	1589	0
180	20241120	162400	22976559	1589	1589	1589	1589	0
181	20241120	162300	22976559	1589	1589	1589	1589	0
182	20241120	162200	22976559	1589	1589	1589	1589	1419
183	20241120	162100	22976559	1589	1589	1589	1589	0
184	20241120	162000	22976559	1589	1589	1589	1589	0
185	20241120	161900	22976559	1589	1589	1589	1589	0
186	20241120	161800	22976559	1589	1589	1589	1589	0
187	20241120	161700	22976559	1589	1589	1589	1589	0
188	20241120	161600	22976559	1589	1589	1589	1589	0
189	20241120	161500	22976559	1589	1589	1589	1589	0
190	20241120	161400	22976559	1589	1589	1589	1589	0
191	20241120	161300	22976559	1589	1589	1589	1589	0
192	20241120	161200	22976559	1589	1589	1589	1589	0
193	20241120	161100	22976559	1589	1589	1589	1589	0
194	20241120	161000	22976559	1589	1589	1589	1589	0
195	20241120	160900	22976559	1589	1589	1589	1589	0
196	20241120	160800	22976559	1589	1589	1589	1589	0
197	20241120	160700	22976559	1589	1589	1589	1589	0
198	20241120	160600	22976559	1589	1589	1589	1589	0
199	20241120	160500	22976559	1589	1589	1589	1589	0
200	20241120	160400	22976559	1589	1589	1589	1589	0
201	20241120	160300	22976559	1589	1589	1589	1589	0
202	20241120	160200	22976559	1589	1589	1589	1589	0
203	20241120	160100	22976559	1589	1589	1589	1589	0
204	20241120	160000	22976559	1589	1589	1589	1589	0
205	20241120	155900	22976559	1589	1589	1589	1589	0
206	20241120	155800	22976559	1589	1589	1589	1589	0
207	20241120	155700	22976559	1589	1589	1589	1589	0
208	20241120	155600	22976559	1589	1589	1589	1589	0
209	20241120	155500	22976559	1589	1589	1589	1589	0
210	20241120	155400	22976559	1589	1589	1589	1589	0
211	20241120	155300	22976559	1589	1589	1589	1589	0
212	20241120	155200	22976559	1589	1589	1589	1589	1419
213	20241120	155100	22976559	1589	1589	1589	1589	0
214	20241120	155000	22976559	1589	1589	1589	1589	0
215	20241120	154900	22976559	1589	1589	1589	1589	0
216	20241120	154800	22976559	1589	1589	1589	1589	0
217	20241120	154700	22976559	1589	1589	1589	1589	0
218	20241120	154600	22976559	1589	1589	1589	1589	0
219	20241120	154500	22976559	1589	1589	1589	1589	0
220	20241120	154400	22976559	1589	1589	1589	1589	0
221	20241120	154300	22976559	1589	1589	1589	1589	0
222	20241120	154200	22976559	1589	1589	1589	1589	0
223	20241120	154100	22976559	1589	1589	1589	1589	0
224	20241120	154000	22976559	1589	1589	1589	1589	0
225	20241120	153900	22976559	1589	1589	1589	1589	0
226	20241120	153800	22976559	1589	1589	1589	1589	0
227	20241120	153700	22976559	1589	1589	1589	1589	0
228	20241120	153600	22976559	1589	1589	1589	1589	0
229	20241120	153500	22976559	1589	1589	1589	1589	0
230	20241120	153400	22976559	1589	1589	1589	1589	0
231	20241120	153300	22976559	1589	1589	1589	1589	0
232	20241120	153200	22976559	1589	1589	1589	1589	0
233	20241120	153100	22976559	1589	1589	1589	1589	0
234	20241120	153000	22976559	1589	1589	1589	1589	1419
235	20241120	152900	20721768	1590	1590	1590	1590	0
236	20241120	152800	20721768	1590	1590	1590	1590	0
237	20241120	152700	20721768	1590	1590	1590	1590	0
238	20241120	152600	20721768	1590	1590	1590	1590	0
239	20241120	152500	20721768	1590	1590	1590	1590	0
240	20241120	152400	20721768	1590	1590	1590	1590	0
241	20241120	152300	20721768	1590	1590	1590	1590	0
242	20241120	152200	20721768	1590	1590	1590	1590	0
243	20241120	152100	20721768	1590	1590	1590	1590	0
244	20241120	152000	20721768	1590	1590	1590	1590	0
245	20241120	151900	20721768	1590	1593	1593	1590	744
246	20241120	151800	19537222	1593	1593	1593	1593	0
247	20241120	151700	19537222	1593	1593	1593	1593	1
248	20241120	151600	19535629	1606	1606	1606	1606	0
249	20241120	151500	19535629	1606	1606	1606	1606	0
250	20241120	151400	19535629	1606	1606	1606	1606	0
251	20241120	151300	19535629	1606	1606	1606	1606	0
252	20241120	151200	19535629	1606	1606	1606	1606	0
253	20241120	151100	19535629	1606	1606	1606	1606	9
254	20241120	151000	19521175	1593	1593	1593	1593	0
255	20241120	150900	19521175	1593	1593	1593	1593	100
256	20241120	150800	19361875	1609	1609	1609	1609	0
257	20241120	150700	19361875	1609	1609	1609	1609	0
258	20241120	150600	19361875	1609	1609	1609	1609	0
259	20241120	150500	19361875	1609	1609	1609	1609	0
260	20241120	150400	19361875	1609	1609	1609	1609	0
261	20241120	150300	19361875	1609	1609	1609	1609	0
262	20241120	150200	19361875	1609	1609	1609	1609	0
263	20241120	150100	19361875	1609	1609	1609	1609	0
264	20241120	150000	19361875	1609	1609	1609	1609	0
265	20241120	145900	19361875	1609	1609	1609	1609	0
266	20241120	145800	19361875	1609	1609	1609	1609	0
267	20241120	145700	19361875	1609	1609	1609	1609	0
268	20241120	145600	19361875	1609	1609	1609	1609	0
269	20241120	145500	19361875	1609	1609	1609	1609	0
270	20241120	145400	19361875	1609	1609	1609	1609	0
271	20241120	145300	19361875	1609	1609	1609	1609	0
272	20241120	145200	19361875	1609	1609	1609	1609	0
273	20241120	145100	19361875	1609	1607	1609	1607	92
274	20241120	145000	19213952	1591	1591	1591	1591	0
275	20241120	144900	19213952	1591	1591	1591	1591	200
276	20241120	144800	18895752	1591	1591	1591	1591	0
277	20241120	144700	18895752	1591	1591	1591	1591	100
278	20241120	144600	18736652	1608	1608	1608	1608	0
279	20241120	144500	18736652	1608	1608	1608	1608	0
280	20241120	144400	18736652	1608	1608	1608	1608	0
281	20241120	144300	18736652	1608	1608	1608	1608	0
282	20241120	144200	18736652	1608	1608	1608	1608	0
283	20241120	144100	18736652	1608	1608	1608	1608	0
284	20241120	144000	18736652	1608	1608	1608	1608	0
285	20241120	143900	18736652	1608	1608	1608	1608	0
286	20241120	143800	18736652	1608	1608	1608	1608	0
287	20241120	143700	18736652	1608	1608	1608	1608	0
288	20241120	143600	18736652	1608	1608	1608	1608	0
289	20241120	143500	18736652	1608	1608	1608	1608	0
290	20241120	143400	18736652	1608	1608	1608	1608	0
291	20241120	143300	18736652	1608	1608	1608	1608	0
292	20241120	143200	18736652	1608	1608	1608	1608	29
293	20241120	143100	18690020	1608	1608	1608	1608	0
294	20241120	143000	18690020	1608	1608	1608	1608	0
295	20241120	142900	18690020	1608	1608	1608	1608	0
296	20241120	142800	18690020	1608	1608	1608	1608	0
297	20241120	142700	18690020	1608	1608	1608	1608	0
298	20241120	142600	18690020	1608	1608	1608	1608	0
299	20241120	142500	18690020	1608	1608	1608	1608	0
300	20241120	142400	18690020	1608	1608	1608	1608	0
301	20241120	142300	18690020	1608	1608	1608	1608	0
302	20241120	142200	18690020	1608	1608	1608	1608	0
303	20241120	142100	18690020	1608	1608	1608	1608	0
304	20241120	142000	18690020	1608	1608	1608	1608	0
305	20241120	141900	18690020	1608	1608	1608	1608	0
306	20241120	141800	18690020	1608	1608	1608	1608	0
307	20241120	141700	18690020	1608	1608	1608	1608	0
308	20241120	141600	18690020	1608	1608	1608	1608	0
309	20241120	141500	18690020	1608	1608	1608	1608	9
310	20241120	141400	18675548	1606	1606	1606	1606	0
311	20241120	141300	18675548	1606	1606	1606	1606	0
312	20241120	141200	18675548	1606	1606	1606	1606	0
313	20241120	141100	18675548	1606	1606	1606	1606	0
314	20241120	141000	18675548	1606	1606	1606	1606	0
315	20241120	140900	18675548	1606	1606	1606	1606	0
316	20241120	140800	18675548	1606	1606	1606	1606	0
317	20241120	140700	18675548	1606	1606	1606	1606	100
318	20241120	140600	18514948	1606	1606	1606	1606	0
319	20241120	140500	18514948	1606	1606	1606	1606	0
320	20241120	140400	18514948	1606	1606	1606	1606	0
321	20241120	140300	18514948	1606	1606	1606	1606	1
322	20241120	140200	18513342	1608	1608	1608	1608	0
323	20241120	140100	18513342	1608	1608	1608	1608	0
324	20241120	140000	18513342	1608	1608	1608	1608	0
325	20241120	135900	18513342	1608	1608	1608	1608	0
326	20241120	135800	18513342	1608	1608	1608	1608	0
327	20241120	135700	18513342	1608	1608	1608	1608	0
328	20241120	135600	18513342	1608	1608	1608	1608	0
329	20241120	135500	18513342	1608	1608	1608	1608	0
330	20241120	135400	18513342	1608	1608	1608	1608	0
331	20241120	135300	18513342	1608	1608	1608	1608	0
332	20241120	135200	18513342	1608	1608	1608	1608	0
333	20241120	135100	18513342	1608	1608	1608	1608	0
334	20241120	135000	18513342	1608	1608	1608	1608	5
335	20241120	134900	18505302	1609	1609	1609	1609	0
336	20241120	134800	18505302	1609	1609	1609	1609	0
337	20241120	134700	18505302	1609	1609	1609	1609	0
338	20241120	134600	18505302	1609	1609	1609	1609	0
339	20241120	134500	18505302	1609	1609	1609	1609	0
340	20241120	134400	18505302	1609	1609	1609	1609	0
341	20241120	134300	18505302	1609	1587	1609	1586	117
342	20241120	134200	18319457	1610	1610	1610	1610	0
343	20241120	134100	18319457	1610	1610	1610	1610	0
344	20241120	134000	18319457	1610	1610	1610	1610	0
345	20241120	133900	18319457	1610	1610	1610	1610	0
346	20241120	133800	18319457	1610	1610	1610	1610	0
347	20241120	133700	18319457	1610	1609	1610	1609	22
348	20241120	133600	18284042	1612	1612	1612	1612	0
349	20241120	133500	18284042	1612	1612	1612	1612	0
350	20241120	133400	18284042	1612	1612	1612	1612	0
351	20241120	133300	18284042	1612	1612	1612	1612	0
352	20241120	133200	18284042	1612	1612	1612	1612	0
353	20241120	133100	18284042	1612	1612	1612	1612	0
354	20241120	133000	18284042	1612	1612	1612	1612	0
355	20241120	132900	18284042	1612	1612	1612	1612	0
356	20241120	132800	18284042	1612	1612	1612	1612	0
357	20241120	132700	18284042	1612	1612	1612	1612	0
358	20241120	132600	18284042	1612	1612	1612	1612	0
359	20241120	132500	18284042	1612	1612	1612	1612	0
360	20241120	132400	18284042	1612	1612	1612	1612	0
361	20241120	132300	18284042	1612	1612	1612	1612	0
362	20241120	132200	18284042	1612	1612	1612	1612	0
363	20241120	132100	18284042	1612	1612	1612	1612	0
364	20241120	132000	18284042	1612	1612	1612	1612	0
365	20241120	131900	18284042	1612	1612	1612	1612	0
366	20241120	131800	18284042	1612	1612	1612	1612	0
367	20241120	131700	18284042	1612	1612	1612	1612	0
368	20241120	131600	18284042	1612	1612	1612	1612	0
369	20241120	131500	18284042	1612	1612	1612	1612	0
370	20241120	131400	18284042	1612	1612	1612	1612	0
371	20241120	131300	18284042	1612	1612	1612	1612	0
372	20241120	131200	18284042	1612	1612	1612	1612	0
373	20241120	131100	18284042	1612	1612	1612	1612	0
374	20241120	131000	18284042	1612	1612	1612	1612	0
375	20241120	130900	18284042	1612	1595	1612	1595	210
376	20241120	130800	17947752	1587	1587	1587	1587	0
377	20241120	130700	17947752	1587	1587	1587	1587	0
378	20241120	130600	17947752	1587	1587	1587	1587	0
379	20241120	130500	17947752	1587	1587	1587	1587	0
380	20241120	130400	17947752	1587	1587	1587	1587	0
381	20241120	130300	17947752	1587	1587	1587	1587	0
382	20241120	130200	17947752	1587	1587	1587	1587	0
383	20241120	130100	17947752	1587	1587	1587	1587	0
384	20241120	130000	17947752	1587	1587	1587	1587	0
385	20241120	125900	17947752	1587	1587	1587	1587	0
386	20241120	125800	17947752	1587	1587	1587	1587	0
387	20241120	125700	17947752	1587	1588	1588	1587	500
388	20241120	125600	17153894	1611	1611	1611	1611	0
389	20241120	125500	17153894	1611	1611	1611	1611	0
390	20241120	125400	17153894	1611	1611	1611	1611	0
391	20241120	125300	17153894	1611	1611	1611	1611	0
392	20241120	125200	17153894	1611	1611	1611	1611	0
393	20241120	125100	17153894	1611	1611	1611	1611	0
394	20241120	125000	17153894	1611	1611	1611	1611	0
395	20241120	124900	17153894	1611	1611	1611	1611	0
396	20241120	124800	17153894	1611	1611	1611	1611	0
397	20241120	124700	17153894	1611	1611	1611	1611	0
398	20241120	124600	17153894	1611	1611	1611	1611	0
399	20241120	124500	17153894	1611	1611	1611	1611	0
400	20241120	124400	17153894	1611	1611	1611	1611	0
401	20241120	124300	17153894	1611	1611	1611	1611	5
402	20241120	124200	17145839	1612	1612	1612	1612	0
403	20241120	124100	17145839	1612	1612	1612	1612	0
404	20241120	124000	17145839	1612	1612	1612	1612	0
405	20241120	123900	17145839	1612	1612	1612	1612	0
406	20241120	123800	17145839	1612	1612	1612	1612	0
407	20241120	123700	17145839	1612	1612	1612	1612	0
408	20241120	123600	17145839	1612	1612	1612	1612	0
409	20241120	123500	17145839	1612	1612	1612	1612	0
410	20241120	123400	17145839	1612	1611	1612	1611	201
411	20241120	123300	16821916	1611	1611	1611	1611	0
412	20241120	123200	16821916	1611	1611	1611	1611	0
413	20241120	123100	16821916	1611	1611	1611	1611	11
414	20241120	123000	16804195	1611	1611	1611	1611	0
415	20241120	122900	16804195	1611	1611	1611	1611	0
416	20241120	122800	16804195	1611	1611	1611	1611	0
417	20241120	122700	16804195	1611	1611	1611	1611	0
418	20241120	122600	16804195	1611	1611	1611	1611	0
419	20241120	122500	16804195	1611	1611	1611	1611	0
420	20241120	122400	16804195	1611	1611	1611	1611	0
421	20241120	122300	16804195	1611	1611	1611	1611	0
422	20241120	122200	16804195	1611	1611	1611	1611	0
423	20241120	122100	16804195	1611	1611	1611	1611	0
424	20241120	122000	16804195	1611	1611	1611	1611	100
425	20241120	121900	16643095	1611	1611	1611	1611	0
426	20241120	121800	16643095	1611	1611	1611	1611	0
427	20241120	121700	16643095	1611	1611	1611	1611	0
428	20241120	121600	16643095	1611	1611	1611	1611	0
429	20241120	121500	16643095	1611	1611	1611	1611	10
430	20241120	121400	16626985	1612	1612	1612	1612	0
431	20241120	121300	16626985	1612	1612	1612	1612	0
432	20241120	121200	16626985	1612	1612	1612	1612	0
433	20241120	121100	16626985	1612	1593	1612	1593	37
434	20241120	121000	16567755	1592	1586	1592	1586	570
435	20241120	120900	15661983	1586	1586	1586	1586	0
436	20241120	120800	15661983	1586	1586	1586	1586	0
437	20241120	120700	15661983	1586	1586	1586	1586	0
438	20241120	120600	15661983	1586	1586	1586	1586	0
439	20241120	120500	15661983	1586	1586	1586	1586	0
440	20241120	120400	15661983	1586	1586	1586	1586	0
441	20241120	120300	15661983	1586	1586	1586	1586	0
442	20241120	120200	15661983	1586	1586	1586	1586	0
443	20241120	120100	15661983	1586	1586	1586	1586	0
444	20241120	120000	15661983	1586	1586	1586	1586	0
445	20241120	115900	15661983	1586	1586	1586	1586	0
446	20241120	115800	15661983	1586	1586	1586	1586	0
447	20241120	115700	15661983	1586	1586	1586	1586	0
448	20241120	115600	15661983	1586	1586	1586	1586	0
449	20241120	115500	15661983	1586	1586	1586	1586	0
450	20241120	115400	15661983	1586	1586	1586	1586	0
451	20241120	115300	15661983	1586	1586	1586	1586	1
452	20241120	115200	15660397	1585	1585	1585	1585	0
453	20241120	115100	15660397	1585	1585	1585	1585	0
454	20241120	115000	15660397	1585	1585	1585	1585	0
455	20241120	114900	15660397	1585	1585	1585	1585	0
456	20241120	114800	15660397	1585	1585	1585	1585	0
457	20241120	114700	15660397	1585	1585	1585	1585	11
458	20241120	114600	15642962	1586	1586	1586	1586	0
459	20241120	114500	15642962	1586	1586	1586	1586	1
460	20241120	114400	15641376	1585	1585	1585	1585	0
461	20241120	114300	15641376	1585	1585	1585	1585	0
462	20241120	114200	15641376	1585	1585	1585	1585	0
463	20241120	114100	15641376	1585	1585	1585	1585	0
464	20241120	114000	15641376	1585	1585	1585	1585	0
465	20241120	113900	15641376	1585	1585	1585	1585	0
466	20241120	113800	15641376	1585	1585	1585	1585	0
467	20241120	113700	15641376	1585	1585	1585	1585	0
468	20241120	113600	15641376	1585	1585	1585	1585	43
469	20241120	113500	15573221	1586	1586	1586	1586	0
470	20241120	113400	15573221	1586	1586	1586	1586	0
471	20241120	113300	15573221	1586	1585	1586	1585	389
472	20241120	113200	14956617	1586	1586	1586	1586	0
473	20241120	113100	14956617	1586	1586	1586	1586	0
474	20241120	113000	14956617	1586	1586	1586	1586	0
475	20241120	112900	14956617	1586	1586	1586	1586	0
476	20241120	112800	14956617	1586	1586	1586	1586	0
477	20241120	112700	14956617	1586	1586	1586	1586	0
478	20241120	112600	14956617	1586	1586	1586	1586	0
479	20241120	112500	14956617	1586	1586	1586	1586	0
480	20241120	112400	14956617	1586	1586	1586	1586	0
481	20241120	112300	14956617	1586	1586	1586	1586	0
482	20241120	112200	14956617	1586	1586	1586	1586	0
483	20241120	112100	14956617	1586	1586	1586	1586	0
484	20241120	112000	14956617	1586	1586	1586	1586	0
485	20241120	111900	14956617	1586	1586	1586	1586	0
486	20241120	111800	14956617	1586	1586	1586	1586	0
487	20241120	111700	14956617	1586	1586	1586	1586	0
488	20241120	111600	14956617	1586	1586	1586	1586	0
489	20241120	111500	14956617	1586	1586	1586	1586	0
490	20241120	111400	14956617	1586	1586	1586	1586	0
491	20241120	111300	14956617	1586	1586	1586	1586	0
492	20241120	111200	14956617	1586	1585	1586	1585	300
493	20241120	111100	14480822	1586	1586	1586	1586	0
494	20241120	111000	14480822	1586	1586	1586	1586	0
495	20241120	110900	14480822	1586	1586	1586	1586	0
496	20241120	110800	14480822	1586	1586	1586	1586	0
497	20241120	110700	14480822	1586	1586	1586	1586	0
498	20241120	110600	14480822	1586	1566	1586	1566	121
499	20241120	110500	14288936	1586	1586	1586	1586	0
500	20241120	110400	14288936	1586	1584	1586	1584	1200
501	20241120	110300	12386270	1585	1585	1585	1585	0
502	20241120	110200	12386270	1585	1585	1585	1585	0
503	20241120	110100	12386270	1585	1585	1585	1585	0
504	20241120	110000	12386270	1585	1585	1585	1585	0
505	20241120	105900	12386270	1585	1566	1585	1566	133
506	20241120	105800	12177755	1566	1566	1566	1566	0
507	20241120	105700	12177755	1566	1566	1566	1566	0
508	20241120	105600	12177755	1566	1566	1566	1566	0
509	20241120	105500	12177755	1566	1566	1566	1566	0
510	20241120	105400	12177755	1566	1585	1585	1566	2
511	20241120	105300	12174604	1585	1585	1585	1585	0
512	20241120	105200	12174604	1585	1585	1585	1585	0
513	20241120	105100	12174604	1585	1584	1585	1584	55
514	20241120	105000	12087431	1585	1585	1585	1585	0
515	20241120	104900	12087431	1585	1585	1585	1585	0
516	20241120	104800	12087431	1585	1585	1585	1585	0
517	20241120	104700	12087431	1585	1585	1585	1585	0
518	20241120	104600	12087431	1585	1585	1585	1585	0
519	20241120	104500	12087431	1585	1585	1585	1585	0
520	20241120	104400	12087431	1585	1585	1585	1585	0
521	20241120	104300	12087431	1585	1585	1585	1585	0
522	20241120	104200	12087431	1585	1585	1585	1585	0
523	20241120	104100	12087431	1585	1585	1585	1585	0
524	20241120	104000	12087431	1585	1585	1585	1585	0
525	20241120	103900	12087431	1585	1585	1585	1585	0
526	20241120	103800	12087431	1585	1585	1585	1585	0
527	20241120	103700	12087431	1585	1585	1585	1564	3
528	20241120	103600	12082697	1585	1585	1585	1585	11
529	20241120	103500	12065262	1585	1585	1585	1585	0
530	20241120	103400	12065262	1585	1585	1585	1585	0
531	20241120	103300	12065262	1585	1585	1585	1585	0
532	20241120	103200	12065262	1585	1585	1585	1585	0
533	20241120	103100	12065262	1585	1585	1585	1585	0
534	20241120	103000	12065262	1585	1583	1585	1583	25
535	20241120	102900	12025662	1562	1562	1562	1562	3
536	20241120	102800	12020976	1584	1584	1584	1584	0
537	20241120	102700	12020976	1584	1584	1584	1584	0
538	20241120	102600	12020976	1584	1584	1584	1584	0
539	20241120	102500	12020976	1584	1584	1584	1584	0
540	20241120	102400	12020976	1584	1584	1584	1584	0
541	20241120	102300	12020976	1584	1584	1584	1584	0
542	20241120	102200	12020976	1584	1584	1584	1584	0
543	20241120	102100	12020976	1584	1584	1584	1584	0
544	20241120	102000	12020976	1584	1584	1584	1584	0
545	20241120	101900	12020976	1584	1584	1584	1584	0
546	20241120	101800	12020976	1584	1584	1584	1584	0
547	20241120	101700	12020976	1584	1584	1584	1584	0
548	20241120	101600	12020976	1584	1584	1584	1584	0
549	20241120	101500	12020976	1584	1584	1584	1584	0
550	20241120	101400	12020976	1584	1584	1584	1584	0
551	20241120	101300	12020976	1584	1584	1584	1584	0
552	20241120	101200	12020976	1584	1584	1584	1584	0
553	20241120	101100	12020976	1584	1584	1584	1584	0
554	20241120	101000	12020976	1584	1584	1584	1584	300
555	20241120	100900	11545776	1584	1584	1584	1584	0
556	20241120	100800	11545776	1584	1584	1584	1584	0
557	20241120	100700	11545776	1584	1584	1584	1584	0
558	20241120	100600	11545776	1584	1584	1584	1584	0
559	20241120	100500	11545776	1584	1584	1584	1584	0
560	20241120	100400	11545776	1584	1579	1584	1579	500
561	20241120	100300	10754838	1576	1576	1576	1576	0
562	20241120	100200	10754838	1576	1576	1576	1576	0
563	20241120	100100	10754838	1576	1576	1576	1576	0
564	20241120	100000	10754838	1576	1576	1576	1576	0
565	20241120	095900	10754838	1576	1576	1576	1576	0
566	20241120	095800	10754838	1576	1576	1576	1576	0
567	20241120	095700	10754838	1576	1567	1576	1567	4
568	20241120	095600	10748552	1576	1560	1576	1559	14
569	20241120	095500	10726653	1579	1560	1579	1560	8
570	20241120	095400	10714102	1584	1576	1584	1576	500
571	20241120	095300	9923949	1576	1575	1576	1575	200
572	20241120	095200	9608788	1577	1577	1577	1577	0
573	20241120	095100	9608788	1577	1577	1577	1577	0
574	20241120	095000	9608788	1577	1577	1577	1577	0
575	20241120	094900	9608788	1577	1577	1577	1577	0
576	20241120	094800	9608788	1577	1577	1577	1577	0
577	20241120	094700	9608788	1577	1577	1577	1577	0
578	20241120	094600	9608788	1577	1577	1577	1577	0
579	20241120	094500	9608788	1577	1577	1577	1577	0
580	20241120	094400	9608788	1577	1577	1577	1577	0
581	20241120	094300	9608788	1577	1577	1577	1577	1
582	20241120	094200	9607211	1582	1582	1582	1582	0
583	20241120	094100	9607211	1582	1582	1582	1582	0
584	20241120	094000	9607211	1582	1570	1582	1570	10
585	20241120	093900	9591403	1557	1557	1557	1557	0
586	20241120	093800	9591403	1557	1557	1557	1557	0
587	20241120	093700	9591403	1557	1570	1570	1557	26
588	20241120	093600	9550856	1570	1574	1574	1570	840
589	20241120	093500	8231014	1581	1601	1601	1581	10
590	20241120	093400	8215184	1601	1601	1601	1601	0
591	20241120	093300	8215184	1601	1601	1601	1601	0
592	20241120	093200	8215184	1601	1601	1601	1601	100
593	20241120	093100	8055084	1601	1591	1601	1591	2
594	20241120	093000	8051892	1601	1581	1601	1581	42
595	20241120	092900	7984925	1613	1613	1613	1613	0
596	20241120	092800	7984925	1613	1613	1613	1613	0
597	20241120	092700	7984925	1613	1613	1613	1613	1
598	20241120	092600	7983312	1632	1579	1632	1573	243
599	20241120	092500	7600191	1652	1658	1658	1585	165
600	20241120	092400	7337139	1658	1649	1660	1578	159
601	20241120	092300	7073452	1659	1639	1659	1639	447
602	20241120	092200	6331909	1659	1554	1659	1554	802
603	20241120	092100	5033485	1552	1552	1552	1552	0
604	20241120	092000	5033485	1552	1552	1552	1552	0
605	20241120	091900	5033485	1552	1552	1552	1552	100
606	20241120	091800	4878285	1552	1585	1585	1552	2
607	20241120	091700	4875148	1582	1581	1582	1581	2061
608	20241120	091600	1615380	1582	1582	1582	1582	0
609	20241120	091500	1615380	1582	1582	1582	1582	0
610	20241120	091400	1615380	1582	1582	1582	1582	0
611	20241120	091300	1615380	1582	1582	1582	1582	0
612	20241120	091200	1615380	1582	1582	1582	1582	0
613	20241120	091100	1615380	1582	1582	1582	1582	0
614	20241120	091000	1615380	1582	1582	1582	1582	0
615	20241120	090900	1615380	1582	1579	1582	1579	130
616	20241120	090800	1409904	1579	1579	1579	1550	3
617	20241120	090700	1405196	1579	1579	1579	1579	0
618	20241120	090600	1405196	1579	1579	1579	1579	50
619	20241120	090500	1326246	1582	1582	1582	1582	0
620	20241120	090400	1326246	1582	1582	1582	1582	0
621	20241120	090300	1326246	1582	1582	1582	1582	0
622	20241120	090200	1326246	1582	1582	1582	1582	0
623	20241120	090100	1326246	1582	1547	1582	1547	400
624	20241120	090000	704170	1545	1537	1545	1537	108