KissMeData/232830/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204400	29348041	1871	1871	1871	1871	16
3	20241120	204300	29348041	1871	1871	1871	1871	0
4	20241120	204200	29348041	1871	1871	1871	1871	0
5	20241120	204100	29348041	1871	1871	1871	1871	0
6	20241120	204000	29348041	1871	1871	1871	1871	0
7	20241120	203900	29348041	1871	1871	1871	1871	0
8	20241120	203800	29348041	1871	1871	1871	1871	0
9	20241120	203700	29348041	1871	1871	1871	1871	0
10	20241120	203600	29348041	1871	1871	1871	1871	0
11	20241120	203500	29348041	1871	1871	1871	1871	0
12	20241120	203400	29348041	1871	1871	1871	1871	0
13	20241120	203300	29348041	1871	1871	1871	1871	0
14	20241120	203200	29348041	1871	1871	1871	1871	0
15	20241120	203100	29348041	1871	1871	1871	1871	0
16	20241120	203000	29348041	1871	1871	1871	1871	0
17	20241120	202900	29348041	1871	1871	1871	1871	0
18	20241120	202800	29348041	1871	1871	1871	1871	0
19	20241120	202700	29348041	1871	1871	1871	1871	0
20	20241120	202600	29348041	1871	1871	1871	1871	0
21	20241120	202500	29348041	1871	1871	1871	1871	0
22	20241120	202400	29348041	1871	1871	1871	1871	0
23	20241120	202300	29348041	1871	1871	1871	1871	0
24	20241120	202200	29348041	1871	1871	1871	1871	0
25	20241120	202100	29348041	1871	1871	1871	1871	0
26	20241120	202000	29348041	1871	1871	1871	1871	0
27	20241120	201900	29348041	1871	1871	1871	1871	0
28	20241120	201800	29348041	1871	1871	1871	1871	0
29	20241120	201700	29348041	1871	1871	1871	1871	0
30	20241120	201600	29348041	1871	1871	1871	1871	0
31	20241120	201500	29348041	1871	1871	1871	1871	0
32	20241120	201400	29348041	1871	1871	1871	1871	16
33	20241120	201300	29348041	1871	1871	1871	1871	0
34	20241120	201200	29348041	1871	1871	1871	1871	0
35	20241120	201100	29348041	1871	1871	1871	1871	0
36	20241120	201000	29348041	1871	1871	1871	1871	0
37	20241120	200900	29348041	1871	1871	1871	1871	0
38	20241120	200800	29348041	1871	1871	1871	1871	0
39	20241120	200700	29348041	1871	1871	1871	1871	0
40	20241120	200600	29348041	1871	1871	1871	1871	0
41	20241120	200500	29348041	1871	1871	1871	1871	0
42	20241120	200400	29348041	1871	1871	1871	1871	0
43	20241120	200300	29348041	1871	1871	1871	1871	0
44	20241120	200200	29348041	1871	1871	1871	1871	0
45	20241120	200100	29348041	1871	1871	1871	1871	0
46	20241120	200000	29348041	1871	1871	1871	1871	0
47	20241120	195900	29348041	1871	1871	1871	1871	0
48	20241120	195800	29348041	1871	1871	1871	1871	0
49	20241120	195700	29348041	1871	1871	1871	1871	0
50	20241120	195600	29348041	1871	1871	1871	1871	0
51	20241120	195500	29348041	1871	1871	1871	1871	0
52	20241120	195400	29348041	1871	1871	1871	1871	0
53	20241120	195300	29348041	1871	1871	1871	1871	0
54	20241120	195200	29348041	1871	1871	1871	1871	0
55	20241120	195100	29348041	1871	1871	1871	1871	0
56	20241120	195000	29348041	1871	1871	1871	1871	0
57	20241120	194900	29348041	1871	1871	1871	1871	0
58	20241120	194800	29348041	1871	1871	1871	1871	0
59	20241120	194700	29348041	1871	1871	1871	1871	0
60	20241120	194600	29348041	1871	1871	1871	1871	0
61	20241120	194500	29348041	1871	1871	1871	1871	0
62	20241120	194400	29348041	1871	1871	1871	1871	16
63	20241120	194300	29348041	1871	1871	1871	1871	0
64	20241120	194200	29348041	1871	1871	1871	1871	0
65	20241120	194100	29348041	1871	1871	1871	1871	0
66	20241120	194000	29348041	1871	1871	1871	1871	0
67	20241120	193900	29348041	1871	1871	1871	1871	0
68	20241120	193800	29348041	1871	1871	1871	1871	0
69	20241120	193700	29348041	1871	1871	1871	1871	0
70	20241120	193600	29348041	1871	1871	1871	1871	0
71	20241120	193500	29348041	1871	1871	1871	1871	0
72	20241120	193400	29348041	1871	1871	1871	1871	0
73	20241120	193300	29348041	1871	1871	1871	1871	0
74	20241120	193200	29348041	1871	1871	1871	1871	0
75	20241120	193100	29348041	1871	1871	1871	1871	0
76	20241120	193000	29348041	1871	1871	1871	1871	0
77	20241120	192900	29348041	1871	1871	1871	1871	0
78	20241120	192800	29348041	1871	1871	1871	1871	0
79	20241120	192700	29348041	1871	1871	1871	1871	0
80	20241120	192600	29348041	1871	1871	1871	1871	0
81	20241120	192500	29348041	1871	1871	1871	1871	0
82	20241120	192400	29348041	1871	1871	1871	1871	0
83	20241120	192300	29348041	1871	1871	1871	1871	0
84	20241120	192200	29348041	1871	1871	1871	1871	0
85	20241120	192100	29348041	1871	1871	1871	1871	0
86	20241120	192000	29348041	1871	1871	1871	1871	0
87	20241120	191900	29348041	1871	1871	1871	1871	0
88	20241120	191800	29348041	1871	1871	1871	1871	0
89	20241120	191700	29348041	1871	1871	1871	1871	0
90	20241120	191600	29348041	1871	1871	1871	1871	0
91	20241120	191500	29348041	1871	1871	1871	1871	0
92	20241120	191400	29348041	1871	1871	1871	1871	16
93	20241120	191300	29348041	1871	1871	1871	1871	0
94	20241120	191200	29348041	1871	1871	1871	1871	0
95	20241120	191100	29348041	1871	1871	1871	1871	0
96	20241120	191000	29348041	1871	1871	1871	1871	0
97	20241120	190900	29348041	1871	1871	1871	1871	0
98	20241120	190800	29348041	1871	1871	1871	1871	0
99	20241120	190700	29348041	1871	1871	1871	1871	0
100	20241120	190600	29348041	1871	1871	1871	1871	0
101	20241120	190500	29348041	1871	1871	1871	1871	0
102	20241120	190400	29348041	1871	1871	1871	1871	0
103	20241120	190300	29348041	1871	1871	1871	1871	0
104	20241120	190200	29348041	1871	1871	1871	1871	0
105	20241120	190100	29348041	1871	1871	1871	1871	0
106	20241120	190000	29348041	1871	1871	1871	1871	0
107	20241120	185900	29348041	1871	1871	1871	1871	0
108	20241120	185800	29348041	1871	1871	1871	1871	0
109	20241120	185700	29348041	1871	1871	1871	1871	0
110	20241120	185600	29348041	1871	1871	1871	1871	0
111	20241120	185500	29348041	1871	1871	1871	1871	0
112	20241120	185400	29348041	1871	1871	1871	1871	0
113	20241120	185300	29348041	1871	1871	1871	1871	0
114	20241120	185200	29348041	1871	1871	1871	1871	0
115	20241120	185100	29348041	1871	1871	1871	1871	0
116	20241120	185000	29348041	1871	1871	1871	1871	0
117	20241120	184900	29348041	1871	1871	1871	1871	0
118	20241120	184800	29348041	1871	1871	1871	1871	0
119	20241120	184700	29348041	1871	1871	1871	1871	0
120	20241120	184600	29348041	1871	1871	1871	1871	0
121	20241120	184500	29348041	1871	1871	1871	1871	0
122	20241120	184400	29348041	1871	1871	1871	1871	16
123	20241120	184300	29348041	1871	1871	1871	1871	0
124	20241120	184200	29348041	1871	1871	1871	1871	0
125	20241120	184100	29348041	1871	1871	1871	1871	0
126	20241120	184000	29348041	1871	1871	1871	1871	0
127	20241120	183900	29348041	1871	1871	1871	1871	0
128	20241120	183800	29348041	1871	1871	1871	1871	0
129	20241120	183700	29348041	1871	1871	1871	1871	0
130	20241120	183600	29348041	1871	1871	1871	1871	0
131	20241120	183500	29348041	1871	1871	1871	1871	0
132	20241120	183400	29348041	1871	1871	1871	1871	0
133	20241120	183300	29348041	1871	1871	1871	1871	0
134	20241120	183200	29348041	1871	1871	1871	1871	0
135	20241120	183100	29348041	1871	1871	1871	1871	0
136	20241120	183000	29348041	1871	1871	1871	1871	0
137	20241120	182900	29348041	1871	1871	1871	1871	0
138	20241120	182800	29348041	1871	1871	1871	1871	0
139	20241120	182700	29348041	1871	1871	1871	1871	0
140	20241120	182600	29348041	1871	1871	1871	1871	0
141	20241120	182500	29348041	1871	1871	1871	1871	0
142	20241120	182400	29348041	1871	1871	1871	1871	0
143	20241120	182300	29348041	1871	1871	1871	1871	0
144	20241120	182200	29348041	1871	1871	1871	1871	0
145	20241120	182100	29348041	1871	1871	1871	1871	0
146	20241120	182000	29348041	1871	1871	1871	1871	0
147	20241120	181900	29348041	1871	1871	1871	1871	0
148	20241120	181800	29348041	1871	1871	1871	1871	0
149	20241120	181700	29348041	1871	1871	1871	1871	0
150	20241120	181600	29348041	1871	1871	1871	1871	0
151	20241120	181500	29348041	1871	1871	1871	1871	0
152	20241120	181400	29348041	1871	1871	1871	1871	16
153	20241120	181300	29348041	1871	1871	1871	1871	0
154	20241120	181200	29348041	1871	1871	1871	1871	0
155	20241120	181100	29348041	1871	1871	1871	1871	0
156	20241120	181000	29348041	1871	1871	1871	1871	0
157	20241120	180900	29348041	1871	1871	1871	1871	0
158	20241120	180800	29348041	1871	1871	1871	1871	0
159	20241120	180700	29348041	1871	1871	1871	1871	0
160	20241120	180600	29348041	1871	1871	1871	1871	0
161	20241120	180500	29348041	1871	1871	1871	1871	0
162	20241120	180400	29348041	1871	1871	1871	1871	0
163	20241120	180300	29348041	1871	1871	1871	1871	0
164	20241120	180200	29348041	1871	1871	1871	1871	0
165	20241120	180100	29348041	1871	1871	1871	1871	0
166	20241120	180000	29348041	1871	1871	1871	1871	0
167	20241120	175900	29348041	1871	1871	1871	1871	0
168	20241120	175800	29348041	1871	1871	1871	1871	0
169	20241120	175700	29348041	1871	1871	1871	1871	0
170	20241120	175600	29348041	1871	1871	1871	1871	0
171	20241120	175500	29348041	1871	1871	1871	1871	0
172	20241120	175400	29348041	1871	1871	1871	1871	0
173	20241120	175300	29348041	1871	1871	1871	1871	0
174	20241120	175200	29348041	1871	1871	1871	1871	0
175	20241120	175100	29348041	1871	1871	1871	1871	0
176	20241120	175000	29348041	1871	1871	1871	1871	0
177	20241120	174900	29348041	1871	1871	1871	1871	0
178	20241120	174800	29348041	1871	1871	1871	1871	0
179	20241120	174700	29348041	1871	1871	1871	1871	0
180	20241120	174600	29348041	1871	1871	1871	1871	0
181	20241120	174500	29348041	1871	1871	1871	1871	0
182	20241120	174400	29348041	1871	1871	1871	1871	16
183	20241120	174300	29348041	1871	1871	1871	1871	0
184	20241120	174200	29348041	1871	1871	1871	1871	0
185	20241120	174100	29348041	1871	1871	1871	1871	0
186	20241120	174000	29348041	1871	1871	1871	1871	0
187	20241120	173900	29348041	1871	1871	1871	1871	0
188	20241120	173800	29348041	1871	1871	1871	1871	0
189	20241120	173700	29348041	1871	1871	1871	1871	0
190	20241120	173600	29348041	1871	1871	1871	1871	0
191	20241120	173500	29348041	1871	1871	1871	1871	0
192	20241120	173400	29348041	1871	1871	1871	1871	0
193	20241120	173300	29348041	1871	1871	1871	1871	0
194	20241120	173200	29348041	1871	1871	1871	1871	0
195	20241120	173100	29348041	1871	1871	1871	1871	0
196	20241120	173000	29348041	1871	1871	1871	1871	0
197	20241120	172900	29348041	1871	1871	1871	1871	0
198	20241120	172800	29348041	1871	1871	1871	1871	0
199	20241120	172700	29348041	1871	1871	1871	1871	0
200	20241120	172600	29348041	1871	1871	1871	1871	0
201	20241120	172500	29348041	1871	1871	1871	1871	0
202	20241120	172400	29348041	1871	1871	1871	1871	0
203	20241120	172300	29348041	1871	1871	1871	1871	0
204	20241120	172200	29348041	1871	1871	1871	1871	0
205	20241120	172100	29348041	1871	1871	1871	1871	0
206	20241120	172000	29348041	1871	1871	1871	1871	0
207	20241120	171900	29348041	1871	1871	1871	1871	0
208	20241120	171800	29348041	1871	1871	1871	1871	0
209	20241120	171700	29348041	1871	1871	1871	1871	0
210	20241120	171600	29348041	1871	1871	1871	1871	0
211	20241120	171500	29348041	1871	1871	1871	1871	0
212	20241120	171400	29348041	1871	1871	1871	1871	16
213	20241120	171300	29348041	1871	1871	1871	1871	0
214	20241120	171200	29348041	1871	1871	1871	1871	0
215	20241120	171100	29348041	1871	1871	1871	1871	0
216	20241120	171000	29348041	1871	1871	1871	1871	0
217	20241120	170900	29348041	1871	1871	1871	1871	0
218	20241120	170800	29348041	1871	1871	1871	1871	0
219	20241120	170700	29348041	1871	1871	1871	1871	0
220	20241120	170600	29348041	1871	1871	1871	1871	0
221	20241120	170500	29348041	1871	1871	1871	1871	0
222	20241120	170400	29348041	1871	1871	1871	1871	0
223	20241120	170300	29348041	1871	1871	1871	1871	0
224	20241120	170200	29348041	1871	1871	1871	1871	0
225	20241120	170100	29348041	1871	1871	1871	1871	0
226	20241120	170000	29348041	1871	1871	1871	1871	0
227	20241120	165900	29348041	1871	1871	1871	1871	0
228	20241120	165800	29348041	1871	1871	1871	1871	0
229	20241120	165700	29348041	1871	1871	1871	1871	0
230	20241120	165600	29348041	1871	1871	1871	1871	0
231	20241120	165500	29348041	1871	1871	1871	1871	0
232	20241120	165400	29348041	1871	1871	1871	1871	0
233	20241120	165300	29348041	1871	1871	1871	1871	0
234	20241120	165200	29348041	1871	1871	1871	1871	0
235	20241120	165100	29348041	1871	1871	1871	1871	0
236	20241120	165000	29348041	1871	1871	1871	1871	0
237	20241120	164900	29348041	1871	1871	1871	1871	0
238	20241120	164800	29348041	1871	1871	1871	1871	0
239	20241120	164700	29348041	1871	1871	1871	1871	0
240	20241120	164600	29348041	1871	1871	1871	1871	0
241	20241120	164500	29348041	1871	1871	1871	1871	0
242	20241120	164400	29348041	1871	1871	1871	1871	16
243	20241120	164300	29348041	1871	1871	1871	1871	0
244	20241120	164200	29348041	1871	1871	1871	1871	0
245	20241120	164100	29348041	1871	1871	1871	1871	0
246	20241120	164000	29348041	1871	1871	1871	1871	0
247	20241120	163900	29348041	1871	1871	1871	1871	0
248	20241120	163800	29348041	1871	1871	1871	1871	0
249	20241120	163700	29348041	1871	1871	1871	1871	0
250	20241120	163600	29348041	1871	1871	1871	1871	0
251	20241120	163500	29348041	1871	1871	1871	1871	0
252	20241120	163400	29348041	1871	1871	1871	1871	0
253	20241120	163300	29348041	1871	1871	1871	1871	0
254	20241120	163200	29348041	1871	1871	1871	1871	0
255	20241120	163100	29348041	1871	1871	1871	1871	0
256	20241120	163000	29348041	1871	1871	1871	1871	0
257	20241120	162900	29348041	1871	1871	1871	1871	0
258	20241120	162800	29348041	1871	1871	1871	1871	0
259	20241120	162700	29348041	1871	1871	1871	1871	0
260	20241120	162600	29348041	1871	1871	1871	1871	0
261	20241120	162500	29348041	1871	1871	1871	1871	0
262	20241120	162400	29348041	1871	1871	1871	1871	0
263	20241120	162300	29348041	1871	1871	1871	1871	0
264	20241120	162200	29348041	1871	1871	1871	1871	0
265	20241120	162100	29348041	1871	1871	1871	1871	0
266	20241120	162000	29348041	1871	1871	1871	1871	0
267	20241120	161900	29348041	1871	1871	1871	1871	0
268	20241120	161800	29348041	1871	1871	1871	1871	0
269	20241120	161700	29348041	1871	1871	1871	1871	0
270	20241120	161600	29348041	1871	1871	1871	1871	0
271	20241120	161500	29348041	1871	1871	1871	1871	0
272	20241120	161400	29348041	1871	1871	1871	1871	16
273	20241120	161300	29348041	1871	1871	1871	1871	0
274	20241120	161200	29348041	1871	1871	1871	1871	0
275	20241120	161100	29348041	1871	1871	1871	1871	0
276	20241120	161000	29348041	1871	1871	1871	1871	0
277	20241120	160900	29348041	1871	1871	1871	1871	0
278	20241120	160800	29348041	1871	1871	1871	1871	0
279	20241120	160700	29348041	1871	1871	1871	1871	0
280	20241120	160600	29348041	1871	1871	1871	1871	0
281	20241120	160500	29348041	1871	1871	1871	1871	0
282	20241120	160400	29348041	1871	1871	1871	1871	0
283	20241120	160300	29348041	1871	1871	1871	1871	0
284	20241120	160200	29348041	1871	1871	1871	1871	0
285	20241120	160100	29348041	1871	1871	1871	1871	0
286	20241120	160000	29348041	1871	1871	1871	1871	0
287	20241120	155900	29348041	1871	1871	1871	1871	0
288	20241120	155800	29348041	1871	1871	1871	1871	0
289	20241120	155700	29348041	1871	1871	1871	1871	0
290	20241120	155600	29348041	1871	1871	1871	1871	0
291	20241120	155500	29348041	1871	1871	1871	1871	0
292	20241120	155400	29348041	1871	1871	1871	1871	0
293	20241120	155300	29348041	1871	1871	1871	1871	0
294	20241120	155200	29348041	1871	1871	1871	1871	0
295	20241120	155100	29348041	1871	1871	1871	1871	0
296	20241120	155000	29348041	1871	1871	1871	1871	0
297	20241120	154900	29348041	1871	1871	1871	1871	0
298	20241120	154800	29348041	1871	1871	1871	1871	0
299	20241120	154700	29348041	1871	1871	1871	1871	0
300	20241120	154600	29348041	1871	1871	1871	1871	0
301	20241120	154500	29348041	1871	1871	1871	1871	0
302	20241120	154400	29348041	1871	1871	1871	1871	16
303	20241120	154300	29348041	1871	1871	1871	1871	0
304	20241120	154200	29348041	1871	1871	1871	1871	0
305	20241120	154100	29348041	1871	1871	1871	1871	0
306	20241120	154000	29348041	1871	1871	1871	1871	0
307	20241120	153900	29348041	1871	1871	1871	1871	0
308	20241120	153800	29348041	1871	1871	1871	1871	0
309	20241120	153700	29348041	1871	1871	1871	1871	0
310	20241120	153600	29348041	1871	1871	1871	1871	0
311	20241120	153500	29348041	1871	1871	1871	1871	0
312	20241120	153400	29348041	1871	1871	1871	1871	0
313	20241120	153300	29348041	1871	1871	1871	1871	0
314	20241120	153200	29348041	1871	1871	1871	1871	0
315	20241120	153100	29348041	1871	1871	1871	1871	0
316	20241120	153000	29348041	1871	1871	1871	1871	16
317	20241120	152900	29318105	1867	1867	1867	1867	0
318	20241120	152800	29318105	1867	1867	1867	1867	0
319	20241120	152700	29318105	1867	1867	1867	1867	0
320	20241120	152600	29318105	1867	1867	1867	1867	0
321	20241120	152500	29318105	1867	1867	1867	1867	0
322	20241120	152400	29318105	1867	1867	1867	1867	0
323	20241120	152300	29318105	1867	1867	1867	1867	0
324	20241120	152200	29318105	1867	1867	1867	1867	0
325	20241120	152100	29318105	1867	1867	1867	1867	0
326	20241120	152000	29318105	1867	1867	1867	1867	0
327	20241120	151900	29318105	1867	1867	1867	1867	5
328	20241120	151800	29308770	1867	1867	1867	1867	0
329	20241120	151700	29308770	1867	1867	1867	1867	0
330	20241120	151600	29308770	1867	1867	1867	1867	0
331	20241120	151500	29308770	1867	1867	1867	1867	20
332	20241120	151400	29271430	1867	1867	1867	1867	0
333	20241120	151300	29271430	1867	1867	1867	1867	0
334	20241120	151200	29271430	1867	1867	1867	1867	0
335	20241120	151100	29271430	1867	1867	1867	1867	0
336	20241120	151000	29271430	1867	1867	1867	1867	0
337	20241120	150900	29271430	1867	1867	1867	1867	0
338	20241120	150800	29271430	1867	1867	1867	1867	0
339	20241120	150700	29271430	1867	1867	1867	1867	0
340	20241120	150600	29271430	1867	1867	1867	1867	0
341	20241120	150500	29271430	1867	1867	1867	1867	0
342	20241120	150400	29271430	1867	1867	1867	1867	0
343	20241120	150300	29271430	1867	1867	1867	1867	0
344	20241120	150200	29271430	1867	1867	1867	1867	0
345	20241120	150100	29271430	1867	1866	1867	1866	32
346	20241120	150000	29211689	1866	1866	1866	1866	0
347	20241120	145900	29211689	1866	1865	1866	1865	17
348	20241120	145800	29179983	1865	1865	1865	1865	0
349	20241120	145700	29179983	1865	1865	1865	1865	7
350	20241120	145600	29166928	1865	1865	1865	1865	0
351	20241120	145500	29166928	1865	1865	1865	1865	0
352	20241120	145400	29166928	1865	1865	1865	1865	0
353	20241120	145300	29166928	1865	1863	1865	1863	164
354	20241120	145200	28861219	1864	1864	1864	1864	150
355	20241120	145100	28581619	1864	1860	1864	1860	200
356	20241120	145000	28209533	1859	1859	1859	1859	0
357	20241120	144900	28209533	1859	1859	1859	1859	0
358	20241120	144800	28209533	1859	1859	1859	1859	58
359	20241120	144700	28101711	1859	1859	1859	1859	0
360	20241120	144600	28101711	1859	1859	1859	1859	0
361	20241120	144500	28101711	1859	1859	1859	1859	0
362	20241120	144400	28101711	1859	1859	1859	1859	0
363	20241120	144300	28101711	1859	1859	1859	1859	1
364	20241120	144200	28099852	1860	1860	1860	1860	0
365	20241120	144100	28099852	1860	1860	1860	1860	1
366	20241120	144000	28097992	1860	1859	1860	1859	19
367	20241120	143900	28062653	1860	1860	1860	1860	0
368	20241120	143800	28062653	1860	1860	1860	1860	37
369	20241120	143700	27993833	1860	1860	1860	1860	0
370	20241120	143600	27993833	1860	1860	1860	1860	0
371	20241120	143500	27993833	1860	1860	1860	1860	0
372	20241120	143400	27993833	1860	1860	1860	1860	0
373	20241120	143300	27993833	1860	1860	1860	1860	0
374	20241120	143200	27993833	1860	1860	1860	1860	0
375	20241120	143100	27993833	1860	1860	1860	1860	0
376	20241120	143000	27993833	1860	1860	1860	1860	0
377	20241120	142900	27993833	1860	1860	1860	1860	0
378	20241120	142800	27993833	1860	1860	1860	1860	0
379	20241120	142700	27993833	1860	1860	1860	1860	0
380	20241120	142600	27993833	1860	1860	1860	1860	0
381	20241120	142500	27993833	1860	1860	1860	1860	0
382	20241120	142400	27993833	1860	1860	1860	1860	0
383	20241120	142300	27993833	1860	1860	1860	1860	0
384	20241120	142200	27993833	1860	1860	1860	1860	0
385	20241120	142100	27993833	1860	1860	1860	1860	0
386	20241120	142000	27993833	1860	1860	1860	1860	0
387	20241120	141900	27993833	1860	1860	1860	1860	0
388	20241120	141800	27993833	1860	1860	1860	1860	0
389	20241120	141700	27993833	1860	1860	1860	1860	0
390	20241120	141600	27993833	1860	1860	1860	1860	0
391	20241120	141500	27993833	1860	1860	1860	1860	0
392	20241120	141400	27993833	1860	1860	1860	1860	10
393	20241120	141300	27975233	1859	1859	1859	1859	0
394	20241120	141200	27975233	1859	1859	1859	1859	0
395	20241120	141100	27975233	1859	1859	1859	1859	0
396	20241120	141000	27975233	1859	1859	1859	1859	0
397	20241120	140900	27975233	1859	1859	1859	1859	46
398	20241120	140800	27889719	1859	1859	1859	1859	0
399	20241120	140700	27889719	1859	1860	1860	1859	668
400	20241120	140600	26647864	1860	1860	1860	1860	0
401	20241120	140500	26647864	1860	1860	1860	1860	0
402	20241120	140400	26647864	1860	1860	1860	1860	0
403	20241120	140300	26647864	1860	1860	1860	1860	0
404	20241120	140200	26647864	1860	1860	1860	1860	0
405	20241120	140100	26647864	1860	1860	1860	1860	0
406	20241120	140000	26647864	1860	1860	1860	1860	16
407	20241120	135900	26618104	1860	1860	1860	1860	0
408	20241120	135800	26618104	1860	1860	1860	1860	0
409	20241120	135700	26618104	1860	1860	1860	1860	0
410	20241120	135600	26618104	1860	1860	1860	1860	205
411	20241120	135500	26236804	1860	1860	1860	1860	0
412	20241120	135400	26236804	1860	1860	1860	1860	0
413	20241120	135300	26236804	1860	1860	1860	1860	0
414	20241120	135200	26236804	1860	1860	1860	1860	0
415	20241120	135100	26236804	1860	1860	1860	1860	0
416	20241120	135000	26236804	1860	1860	1860	1860	0
417	20241120	134900	26236804	1860	1860	1860	1860	0
418	20241120	134800	26236804	1860	1860	1860	1860	0
419	20241120	134700	26236804	1860	1860	1860	1860	0
420	20241120	134600	26236804	1860	1860	1860	1860	0
421	20241120	134500	26236804	1860	1861	1861	1860	1547
422	20241120	134400	23359343	1862	1862	1862	1862	5
423	20241120	134300	23350033	1864	1864	1864	1864	0
424	20241120	134200	23350033	1864	1864	1864	1864	0
425	20241120	134100	23350033	1864	1864	1864	1864	0
426	20241120	134000	23350033	1864	1864	1864	1864	0
427	20241120	133900	23350033	1864	1864	1864	1864	0
428	20241120	133800	23350033	1864	1864	1864	1864	0
429	20241120	133700	23350033	1864	1864	1864	1864	0
430	20241120	133600	23350033	1864	1864	1864	1864	0
431	20241120	133500	23350033	1864	1864	1864	1864	0
432	20241120	133400	23350033	1864	1864	1864	1864	0
433	20241120	133300	23350033	1864	1864	1864	1864	0
434	20241120	133200	23350033	1864	1864	1864	1864	0
435	20241120	133100	23350033	1864	1864	1864	1864	7
436	20241120	133000	23336985	1864	1864	1864	1864	0
437	20241120	132900	23336985	1864	1864	1864	1864	0
438	20241120	132800	23336985	1864	1864	1864	1864	0
439	20241120	132700	23336985	1864	1864	1864	1864	20
440	20241120	132600	23299705	1864	1864	1864	1864	1
441	20241120	132500	23297841	1864	1864	1864	1864	2
442	20241120	132400	23294113	1864	1864	1864	1864	0
443	20241120	132300	23294113	1864	1864	1864	1864	0
444	20241120	132200	23294113	1864	1864	1864	1864	1
445	20241120	132100	23292249	1864	1864	1864	1864	2
446	20241120	132000	23288521	1865	1865	1865	1865	0
447	20241120	131900	23288521	1865	1865	1865	1865	0
448	20241120	131800	23288521	1865	1865	1865	1865	85
449	20241120	131700	23129996	1865	1865	1865	1865	0
450	20241120	131600	23129996	1865	1865	1865	1865	0
451	20241120	131500	23129996	1865	1865	1865	1865	0
452	20241120	131400	23129996	1865	1865	1865	1865	0
453	20241120	131300	23129996	1865	1865	1865	1865	259
454	20241120	131200	22646961	1865	1865	1865	1865	0
455	20241120	131100	22646961	1865	1865	1865	1865	0
456	20241120	131000	22646961	1865	1868	1868	1865	916
457	20241120	130900	20938503	1869	1869	1869	1869	308
458	20241120	130800	20362851	1869	1869	1869	1869	0
459	20241120	130700	20362851	1869	1869	1869	1869	0
460	20241120	130600	20362851	1869	1869	1869	1869	0
461	20241120	130500	20362851	1869	1869	1869	1869	0
462	20241120	130400	20362851	1869	1869	1869	1869	0
463	20241120	130300	20362851	1869	1869	1869	1869	0
464	20241120	130200	20362851	1869	1869	1869	1869	0
465	20241120	130100	20362851	1869	1869	1869	1869	4
466	20241120	130000	20355375	1869	1869	1869	1869	0
467	20241120	125900	20355375	1869	1869	1869	1869	0
468	20241120	125800	20355375	1869	1869	1869	1869	0
469	20241120	125700	20355375	1869	1869	1869	1869	0
470	20241120	125600	20355375	1869	1871	1871	1869	387
471	20241120	125500	19632034	1872	1872	1872	1872	5
472	20241120	125400	19622674	1872	1872	1872	1872	0
473	20241120	125300	19622674	1872	1872	1872	1872	0
474	20241120	125200	19622674	1872	1872	1872	1872	5
475	20241120	125100	19613314	1871	1871	1871	1871	22
476	20241120	125000	19572152	1871	1871	1871	1871	0
477	20241120	124900	19572152	1871	1871	1871	1871	0
478	20241120	124800	19572152	1871	1871	1871	1871	0
479	20241120	124700	19572152	1871	1871	1871	1871	0
480	20241120	124600	19572152	1871	1871	1871	1871	0
481	20241120	124500	19572152	1871	1871	1871	1871	0
482	20241120	124400	19572152	1871	1871	1871	1871	0
483	20241120	124300	19572152	1871	1871	1871	1871	4
484	20241120	124200	19564668	1871	1871	1871	1871	5
485	20241120	124100	19555313	1871	1871	1871	1871	0
486	20241120	124000	19555313	1871	1871	1871	1871	0
487	20241120	123900	19555313	1871	1871	1871	1871	0
488	20241120	123800	19555313	1871	1870	1871	1870	72
489	20241120	123700	19420603	1871	1871	1871	1871	5
490	20241120	123600	19411248	1870	1870	1870	1870	0
491	20241120	123500	19411248	1870	1870	1870	1870	0
492	20241120	123400	19411248	1870	1870	1870	1870	4
493	20241120	123300	19403768	1869	1869	1869	1869	4
494	20241120	123200	19396292	1868	1868	1868	1868	0
495	20241120	123100	19396292	1868	1868	1868	1868	0
496	20241120	123000	19396292	1868	1868	1868	1868	0
497	20241120	122900	19396292	1868	1868	1868	1868	0
498	20241120	122800	19396292	1868	1868	1868	1868	0
499	20241120	122700	19396292	1868	1868	1868	1868	0
500	20241120	122600	19396292	1868	1868	1868	1868	0
501	20241120	122500	19396292	1868	1868	1868	1868	4
502	20241120	122400	19388820	1866	1866	1866	1866	0
503	20241120	122300	19388820	1866	1866	1866	1866	0
504	20241120	122200	19388820	1866	1866	1866	1866	0
505	20241120	122100	19388820	1866	1866	1866	1866	5
506	20241120	122000	19379490	1865	1866	1866	1865	2
507	20241120	121900	19375759	1865	1865	1865	1865	0
508	20241120	121800	19375759	1865	1865	1865	1865	0
509	20241120	121700	19375759	1865	1865	1865	1865	0
510	20241120	121600	19375759	1865	1865	1865	1865	0
511	20241120	121500	19375759	1865	1865	1865	1865	0
512	20241120	121400	19375759	1865	1865	1865	1865	0
513	20241120	121300	19375759	1865	1865	1865	1865	0
514	20241120	121200	19375759	1865	1865	1865	1865	0
515	20241120	121100	19375759	1865	1865	1865	1865	0
516	20241120	121000	19375759	1865	1865	1865	1865	0
517	20241120	120900	19375759	1865	1865	1865	1865	0
518	20241120	120800	19375759	1865	1865	1865	1865	1
519	20241120	120700	19373894	1865	1865	1865	1865	0
520	20241120	120600	19373894	1865	1865	1865	1865	0
521	20241120	120500	19373894	1865	1865	1865	1865	0
522	20241120	120400	19373894	1865	1865	1865	1865	0
523	20241120	120300	19373894	1865	1865	1865	1865	0
524	20241120	120200	19373894	1865	1865	1865	1865	0
525	20241120	120100	19373894	1865	1865	1865	1865	0
526	20241120	120000	19373894	1865	1865	1865	1865	0
527	20241120	115900	19373894	1865	1865	1865	1865	0
528	20241120	115800	19373894	1865	1865	1865	1865	0
529	20241120	115700	19373894	1865	1865	1865	1865	0
530	20241120	115600	19373894	1865	1865	1865	1865	0
531	20241120	115500	19373894	1865	1865	1865	1865	0
532	20241120	115400	19373894	1865	1865	1865	1865	0
533	20241120	115300	19373894	1865	1865	1865	1865	0
534	20241120	115200	19373894	1865	1865	1865	1865	0
535	20241120	115100	19373894	1865	1865	1865	1865	0
536	20241120	115000	19373894	1865	1865	1865	1865	0
537	20241120	114900	19373894	1865	1865	1865	1865	0
538	20241120	114800	19373894	1865	1865	1865	1865	142
539	20241120	114700	19109064	1858	1858	1858	1858	72
540	20241120	114600	18975288	1858	1858	1858	1858	4
541	20241120	114500	18967856	1858	1858	1858	1858	1
542	20241120	114400	18965998	1858	1860	1860	1858	1182
543	20241120	114300	16767761	1860	1860	1860	1860	0
544	20241120	114200	16767761	1860	1860	1860	1860	0
545	20241120	114100	16767761	1860	1860	1860	1860	0
546	20241120	114000	16767761	1860	1860	1860	1860	0
547	20241120	113900	16767761	1860	1860	1860	1860	2
548	20241120	113800	16764041	1860	1860	1860	1860	0
549	20241120	113700	16764041	1860	1867	1867	1860	12
550	20241120	113600	16741646	1867	1867	1867	1867	2
551	20241120	113500	16737912	1868	1868	1868	1868	2
552	20241120	113400	16734176	1868	1868	1868	1868	0
553	20241120	113300	16734176	1868	1868	1868	1868	0
554	20241120	113200	16734176	1868	1868	1868	1868	0
555	20241120	113100	16734176	1868	1868	1868	1868	1
556	20241120	113000	16732308	1868	1868	1868	1868	0
557	20241120	112900	16732308	1868	1868	1868	1868	0
558	20241120	112800	16732308	1868	1868	1868	1868	0
559	20241120	112700	16732308	1868	1868	1868	1868	0
560	20241120	112600	16732308	1868	1868	1868	1868	0
561	20241120	112500	16732308	1868	1868	1868	1868	0
562	20241120	112400	16732308	1868	1868	1868	1868	0
563	20241120	112300	16732308	1868	1868	1868	1868	0
564	20241120	112200	16732308	1868	1859	1870	1858	56
565	20241120	112100	16628193	1858	1873	1873	1858	236
566	20241120	112000	16189316	1872	1872	1872	1872	0
567	20241120	111900	16189316	1872	1872	1872	1872	5
568	20241120	111800	16179956	1873	1873	1873	1873	0
569	20241120	111700	16179956	1873	1873	1873	1873	0
570	20241120	111600	16179956	1873	1873	1873	1873	0
571	20241120	111500	16179956	1873	1873	1873	1873	0
572	20241120	111400	16179956	1873	1873	1873	1873	0
573	20241120	111300	16179956	1873	1873	1873	1873	0
574	20241120	111200	16179956	1873	1873	1873	1873	10
575	20241120	111100	16161226	1874	1874	1874	1874	0
576	20241120	111000	16161226	1874	1874	1874	1874	0
577	20241120	110900	16161226	1874	1874	1874	1874	0
578	20241120	110800	16161226	1874	1874	1874	1874	0
579	20241120	110700	16161226	1874	1874	1874	1874	0
580	20241120	110600	16161226	1874	1874	1874	1874	0
581	20241120	110500	16161226	1874	1874	1874	1874	0
582	20241120	110400	16161226	1874	1874	1874	1874	0
583	20241120	110300	16161226	1874	1874	1874	1874	0
584	20241120	110200	16161226	1874	1874	1874	1874	2
585	20241120	110100	16157478	1876	1876	1876	1876	0
586	20241120	110000	16157478	1876	1876	1876	1876	0
587	20241120	105900	16157478	1876	1876	1876	1876	26
588	20241120	105800	16108702	1876	1876	1876	1876	0
589	20241120	105700	16108702	1876	1876	1876	1876	0
590	20241120	105600	16108702	1876	1876	1876	1876	53
591	20241120	105500	16009274	1876	1876	1876	1876	0
592	20241120	105400	16009274	1876	1876	1876	1876	0
593	20241120	105300	16009274	1876	1876	1876	1876	0
594	20241120	105200	16009274	1876	1876	1876	1876	320
595	20241120	105100	15408954	1876	1876	1876	1876	0
596	20241120	105000	15408954	1876	1876	1876	1876	0
597	20241120	104900	15408954	1876	1876	1876	1876	0
598	20241120	104800	15408954	1876	1876	1876	1876	0
599	20241120	104700	15408954	1876	1876	1876	1876	28
600	20241120	104600	15356426	1876	1875	1876	1875	72
601	20241120	104500	15221364	1876	1876	1876	1876	0
602	20241120	104400	15221364	1876	1876	1876	1876	0
603	20241120	104300	15221364	1876	1876	1876	1876	0
604	20241120	104200	15221364	1876	1876	1876	1876	0
605	20241120	104100	15221364	1876	1876	1876	1876	0
606	20241120	104000	15221364	1876	1876	1876	1876	0
607	20241120	103900	15221364	1876	1876	1876	1876	0
608	20241120	103800	15221364	1876	1876	1876	1876	0
609	20241120	103700	15221364	1876	1876	1876	1876	0
610	20241120	103600	15221364	1876	1876	1876	1876	0
611	20241120	103500	15221364	1876	1876	1876	1876	0
612	20241120	103400	15221364	1876	1876	1876	1876	0
613	20241120	103300	15221364	1876	1876	1876	1876	0
614	20241120	103200	15221364	1876	1876	1876	1876	0
615	20241120	103100	15221364	1876	1864	1876	1864	9
616	20241120	103000	15204510	1865	1865	1865	1865	0
617	20241120	102900	15204510	1865	1865	1865	1865	0
618	20241120	102800	15204510	1865	1865	1865	1865	0
619	20241120	102700	15204510	1865	1865	1865	1865	0
620	20241120	102600	15204510	1865	1865	1865	1865	0
621	20241120	102500	15204510	1865	1865	1865	1865	0
622	20241120	102400	15204510	1865	1865	1865	1865	2
623	20241120	102300	15200780	1875	1875	1875	1875	0
624	20241120	102200	15200780	1875	1875	1875	1875	6
625	20241120	102100	15189530	1875	1875	1875	1875	27
626	20241120	102000	15138905	1875	1875	1875	1875	1
627	20241120	101900	15137030	1876	1876	1876	1876	0
628	20241120	101800	15137030	1876	1876	1876	1876	2
629	20241120	101700	15133278	1876	1876	1876	1876	0
630	20241120	101600	15133278	1876	1874	1876	1874	10
631	20241120	101500	15114526	1873	1859	1873	1857	153
632	20241120	101400	14830159	1859	1859	1859	1859	2
633	20241120	101300	14826441	1859	1859	1859	1859	0
634	20241120	101200	14826441	1859	1859	1859	1859	78
635	20241120	101100	14681439	1859	1859	1859	1859	0
636	20241120	101000	14681439	1859	1859	1859	1859	1
637	20241120	100900	14679580	1859	1857	1859	1857	122
638	20241120	100800	14453024	1857	1859	1859	1857	85
639	20241120	100700	14295129	1859	1859	1859	1859	8
640	20241120	100600	14280257	1859	1859	1859	1859	1
641	20241120	100500	14278398	1859	1859	1859	1859	2
642	20241120	100400	14274680	1859	1858	1859	1858	112
643	20241120	100300	14066534	1858	1858	1858	1858	0
644	20241120	100200	14066534	1858	1858	1858	1857	155
645	20241120	100100	13778677	1858	1858	1858	1858	0
646	20241120	100000	13778677	1858	1858	1858	1858	64
647	20241120	095900	13659765	1858	1858	1858	1858	23
648	20241120	095800	13617031	1858	1858	1858	1858	60
649	20241120	095700	13505551	1859	1859	1859	1858	49
650	20241120	095600	13414465	1857	1858	1858	1857	102
651	20241120	095500	13225049	1859	1859	1859	1859	0
652	20241120	095400	13225049	1859	1861	1861	1859	1089
653	20241120	095300	11200083	1876	1876	1876	1876	0
654	20241120	095200	11200083	1876	1876	1876	1876	0
655	20241120	095100	11200083	1876	1876	1876	1876	0
656	20241120	095000	11200083	1876	1876	1876	1861	700
657	20241120	094900	9889123	1876	1876	1876	1876	0
658	20241120	094800	9889123	1876	1876	1876	1876	0
659	20241120	094700	9889123	1876	1877	1877	1876	506
660	20241120	094600	8939861	1877	1877	1877	1877	6
661	20241120	094500	8928599	1876	1876	1876	1876	0
662	20241120	094400	8928599	1876	1876	1876	1876	0
663	20241120	094300	8928599	1876	1879	1879	1876	1092
664	20241120	094200	6878862	1879	1879	1879	1879	4
665	20241120	094100	6871346	1880	1880	1880	1880	0
666	20241120	094000	6871346	1880	1880	1880	1880	0
667	20241120	093900	6871346	1880	1880	1880	1880	0
668	20241120	093800	6871346	1880	1880	1880	1880	0
669	20241120	093700	6871346	1880	1880	1880	1880	14
670	20241120	093600	6845026	1880	1878	1880	1878	96
671	20241120	093500	6664630	1878	1879	1879	1878	434
672	20241120	093400	5849373	1880	1893	1896	1880	1704
673	20241120	093300	2642234	1897	1897	1897	1897	0
674	20241120	093200	2642234	1897	1897	1897	1897	0
675	20241120	093100	2642234	1897	1897	1897	1897	0
676	20241120	093000	2642234	1897	1897	1897	1897	0
677	20241120	092900	2642234	1897	1897	1897	1897	0
678	20241120	092800	2642234	1897	1897	1897	1897	0
679	20241120	092700	2642234	1897	1897	1897	1897	0
680	20241120	092600	2642234	1897	1894	1897	1894	6
681	20241120	092500	2630858	1897	1897	1897	1897	0
682	20241120	092400	2630858	1897	1897	1897	1897	0
683	20241120	092300	2630858	1897	1896	1897	1896	2
684	20241120	092200	2627065	1896	1896	1896	1896	1
685	20241120	092100	2625169	1897	1897	1897	1897	0
686	20241120	092000	2625169	1897	1897	1897	1897	2
687	20241120	091900	2621375	1895	1895	1895	1895	503
688	20241120	091800	1668190	1895	1895	1895	1895	29
689	20241120	091700	1613235	1897	1898	1898	1897	78
690	20241120	091600	1465268	1900	1900	1900	1900	12
691	20241120	091500	1442468	1899	1899	1899	1899	1
692	20241120	091400	1440569	1899	1899	1899	1899	0
693	20241120	091300	1440569	1899	1898	1899	1898	10
694	20241120	091200	1421585	1897	1897	1897	1897	0
695	20241120	091100	1421585	1897	1897	1897	1897	4
696	20241120	091000	1413997	1897	1896	1897	1896	40
697	20241120	090900	1338155	1896	1896	1896	1896	2
698	20241120	090800	1334363	1885	1890	1890	1885	135
699	20241120	090700	1079808	1900	1900	1900	1900	0
700	20241120	090600	1079808	1900	1900	1900	1900	0
701	20241120	090500	1079808	1900	1900	1900	1900	0
702	20241120	090400	1079808	1900	1900	1900	1900	101
703	20241120	090300	887908	1899	1899	1899	1899	1
704	20241120	090200	886009	1876	1885	1885	1876	70
705	20241120	090100	754362	1886	1901	1901	1886	54
706	20241120	090000	652043	1901	1901	1901	1901	343