KissMeData/131100/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201700	43227456	1397	1397	1397	1397	447
3	20241120	201600	43227456	1397	1397	1397	1397	0
4	20241120	201500	43227456	1397	1397	1397	1397	0
5	20241120	201400	43227456	1397	1397	1397	1397	0
6	20241120	201300	43227456	1397	1397	1397	1397	0
7	20241120	201200	43227456	1397	1397	1397	1397	0
8	20241120	201100	43227456	1397	1397	1397	1397	0
9	20241120	201000	43227456	1397	1397	1397	1397	0
10	20241120	200900	43227456	1397	1397	1397	1397	0
11	20241120	200800	43227456	1397	1397	1397	1397	0
12	20241120	200700	43227456	1397	1397	1397	1397	0
13	20241120	200600	43227456	1397	1397	1397	1397	0
14	20241120	200500	43227456	1397	1397	1397	1397	0
15	20241120	200400	43227456	1397	1397	1397	1397	0
16	20241120	200300	43227456	1397	1397	1397	1397	0
17	20241120	200200	43227456	1397	1397	1397	1397	0
18	20241120	200100	43227456	1397	1397	1397	1397	0
19	20241120	200000	43227456	1397	1397	1397	1397	0
20	20241120	195900	43227456	1397	1397	1397	1397	0
21	20241120	195800	43227456	1397	1397	1397	1397	0
22	20241120	195700	43227456	1397	1397	1397	1397	0
23	20241120	195600	43227456	1397	1397	1397	1397	0
24	20241120	195500	43227456	1397	1397	1397	1397	0
25	20241120	195400	43227456	1397	1397	1397	1397	0
26	20241120	195300	43227456	1397	1397	1397	1397	0
27	20241120	195200	43227456	1397	1397	1397	1397	0
28	20241120	195100	43227456	1397	1397	1397	1397	0
29	20241120	195000	43227456	1397	1397	1397	1397	0
30	20241120	194900	43227456	1397	1397	1397	1397	0
31	20241120	194800	43227456	1397	1397	1397	1397	0
32	20241120	194700	43227456	1397	1397	1397	1397	447
33	20241120	194600	43227456	1397	1397	1397	1397	0
34	20241120	194500	43227456	1397	1397	1397	1397	0
35	20241120	194400	43227456	1397	1397	1397	1397	0
36	20241120	194300	43227456	1397	1397	1397	1397	0
37	20241120	194200	43227456	1397	1397	1397	1397	0
38	20241120	194100	43227456	1397	1397	1397	1397	0
39	20241120	194000	43227456	1397	1397	1397	1397	0
40	20241120	193900	43227456	1397	1397	1397	1397	0
41	20241120	193800	43227456	1397	1397	1397	1397	0
42	20241120	193700	43227456	1397	1397	1397	1397	0
43	20241120	193600	43227456	1397	1397	1397	1397	0
44	20241120	193500	43227456	1397	1397	1397	1397	0
45	20241120	193400	43227456	1397	1397	1397	1397	0
46	20241120	193300	43227456	1397	1397	1397	1397	0
47	20241120	193200	43227456	1397	1397	1397	1397	0
48	20241120	193100	43227456	1397	1397	1397	1397	0
49	20241120	193000	43227456	1397	1397	1397	1397	0
50	20241120	192900	43227456	1397	1397	1397	1397	0
51	20241120	192800	43227456	1397	1397	1397	1397	0
52	20241120	192700	43227456	1397	1397	1397	1397	0
53	20241120	192600	43227456	1397	1397	1397	1397	0
54	20241120	192500	43227456	1397	1397	1397	1397	0
55	20241120	192400	43227456	1397	1397	1397	1397	0
56	20241120	192300	43227456	1397	1397	1397	1397	0
57	20241120	192200	43227456	1397	1397	1397	1397	0
58	20241120	192100	43227456	1397	1397	1397	1397	0
59	20241120	192000	43227456	1397	1397	1397	1397	0
60	20241120	191900	43227456	1397	1397	1397	1397	0
61	20241120	191800	43227456	1397	1397	1397	1397	0
62	20241120	191700	43227456	1397	1397	1397	1397	447
63	20241120	191600	43227456	1397	1397	1397	1397	0
64	20241120	191500	43227456	1397	1397	1397	1397	0
65	20241120	191400	43227456	1397	1397	1397	1397	0
66	20241120	191300	43227456	1397	1397	1397	1397	0
67	20241120	191200	43227456	1397	1397	1397	1397	0
68	20241120	191100	43227456	1397	1397	1397	1397	0
69	20241120	191000	43227456	1397	1397	1397	1397	0
70	20241120	190900	43227456	1397	1397	1397	1397	0
71	20241120	190800	43227456	1397	1397	1397	1397	0
72	20241120	190700	43227456	1397	1397	1397	1397	0
73	20241120	190600	43227456	1397	1397	1397	1397	0
74	20241120	190500	43227456	1397	1397	1397	1397	0
75	20241120	190400	43227456	1397	1397	1397	1397	0
76	20241120	190300	43227456	1397	1397	1397	1397	0
77	20241120	190200	43227456	1397	1397	1397	1397	0
78	20241120	190100	43227456	1397	1397	1397	1397	0
79	20241120	190000	43227456	1397	1397	1397	1397	0
80	20241120	185900	43227456	1397	1397	1397	1397	0
81	20241120	185800	43227456	1397	1397	1397	1397	0
82	20241120	185700	43227456	1397	1397	1397	1397	0
83	20241120	185600	43227456	1397	1397	1397	1397	0
84	20241120	185500	43227456	1397	1397	1397	1397	0
85	20241120	185400	43227456	1397	1397	1397	1397	0
86	20241120	185300	43227456	1397	1397	1397	1397	0
87	20241120	185200	43227456	1397	1397	1397	1397	0
88	20241120	185100	43227456	1397	1397	1397	1397	0
89	20241120	185000	43227456	1397	1397	1397	1397	0
90	20241120	184900	43227456	1397	1397	1397	1397	0
91	20241120	184800	43227456	1397	1397	1397	1397	0
92	20241120	184700	43227456	1397	1397	1397	1397	447
93	20241120	184600	43227456	1397	1397	1397	1397	0
94	20241120	184500	43227456	1397	1397	1397	1397	0
95	20241120	184400	43227456	1397	1397	1397	1397	0
96	20241120	184300	43227456	1397	1397	1397	1397	0
97	20241120	184200	43227456	1397	1397	1397	1397	0
98	20241120	184100	43227456	1397	1397	1397	1397	0
99	20241120	184000	43227456	1397	1397	1397	1397	0
100	20241120	183900	43227456	1397	1397	1397	1397	0
101	20241120	183800	43227456	1397	1397	1397	1397	0
102	20241120	183700	43227456	1397	1397	1397	1397	0
103	20241120	183600	43227456	1397	1397	1397	1397	0
104	20241120	183500	43227456	1397	1397	1397	1397	0
105	20241120	183400	43227456	1397	1397	1397	1397	0
106	20241120	183300	43227456	1397	1397	1397	1397	0
107	20241120	183200	43227456	1397	1397	1397	1397	0
108	20241120	183100	43227456	1397	1397	1397	1397	0
109	20241120	183000	43227456	1397	1397	1397	1397	0
110	20241120	182900	43227456	1397	1397	1397	1397	0
111	20241120	182800	43227456	1397	1397	1397	1397	0
112	20241120	182700	43227456	1397	1397	1397	1397	0
113	20241120	182600	43227456	1397	1397	1397	1397	0
114	20241120	182500	43227456	1397	1397	1397	1397	0
115	20241120	182400	43227456	1397	1397	1397	1397	0
116	20241120	182300	43227456	1397	1397	1397	1397	0
117	20241120	182200	43227456	1397	1397	1397	1397	0
118	20241120	182100	43227456	1397	1397	1397	1397	0
119	20241120	182000	43227456	1397	1397	1397	1397	0
120	20241120	181900	43227456	1397	1397	1397	1397	0
121	20241120	181800	43227456	1397	1397	1397	1397	0
122	20241120	181700	43227456	1397	1397	1397	1397	447
123	20241120	181600	43227456	1397	1397	1397	1397	0
124	20241120	181500	43227456	1397	1397	1397	1397	0
125	20241120	181400	43227456	1397	1397	1397	1397	0
126	20241120	181300	43227456	1397	1397	1397	1397	0
127	20241120	181200	43227456	1397	1397	1397	1397	0
128	20241120	181100	43227456	1397	1397	1397	1397	0
129	20241120	181000	43227456	1397	1397	1397	1397	0
130	20241120	180900	43227456	1397	1397	1397	1397	0
131	20241120	180800	43227456	1397	1397	1397	1397	0
132	20241120	180700	43227456	1397	1397	1397	1397	0
133	20241120	180600	43227456	1397	1397	1397	1397	0
134	20241120	180500	43227456	1397	1397	1397	1397	0
135	20241120	180400	43227456	1397	1397	1397	1397	0
136	20241120	180300	43227456	1397	1397	1397	1397	0
137	20241120	180200	43227456	1397	1397	1397	1397	0
138	20241120	180100	43227456	1397	1397	1397	1397	0
139	20241120	180000	43227456	1397	1397	1397	1397	0
140	20241120	175900	43227456	1397	1397	1397	1397	0
141	20241120	175800	43227456	1397	1397	1397	1397	0
142	20241120	175700	43227456	1397	1397	1397	1397	0
143	20241120	175600	43227456	1397	1397	1397	1397	0
144	20241120	175500	43227456	1397	1397	1397	1397	0
145	20241120	175400	43227456	1397	1397	1397	1397	0
146	20241120	175300	43227456	1397	1397	1397	1397	0
147	20241120	175200	43227456	1397	1397	1397	1397	0
148	20241120	175100	43227456	1397	1397	1397	1397	0
149	20241120	175000	43227456	1397	1397	1397	1397	0
150	20241120	174900	43227456	1397	1397	1397	1397	0
151	20241120	174800	43227456	1397	1397	1397	1397	0
152	20241120	174700	43227456	1397	1397	1397	1397	447
153	20241120	174600	43227456	1397	1397	1397	1397	0
154	20241120	174500	43227456	1397	1397	1397	1397	0
155	20241120	174400	43227456	1397	1397	1397	1397	0
156	20241120	174300	43227456	1397	1397	1397	1397	0
157	20241120	174200	43227456	1397	1397	1397	1397	0
158	20241120	174100	43227456	1397	1397	1397	1397	0
159	20241120	174000	43227456	1397	1397	1397	1397	0
160	20241120	173900	43227456	1397	1397	1397	1397	0
161	20241120	173800	43227456	1397	1397	1397	1397	0
162	20241120	173700	43227456	1397	1397	1397	1397	0
163	20241120	173600	43227456	1397	1397	1397	1397	0
164	20241120	173500	43227456	1397	1397	1397	1397	0
165	20241120	173400	43227456	1397	1397	1397	1397	0
166	20241120	173300	43227456	1397	1397	1397	1397	0
167	20241120	173200	43227456	1397	1397	1397	1397	0
168	20241120	173100	43227456	1397	1397	1397	1397	0
169	20241120	173000	43227456	1397	1397	1397	1397	0
170	20241120	172900	43227456	1397	1397	1397	1397	0
171	20241120	172800	43227456	1397	1397	1397	1397	0
172	20241120	172700	43227456	1397	1397	1397	1397	0
173	20241120	172600	43227456	1397	1397	1397	1397	0
174	20241120	172500	43227456	1397	1397	1397	1397	0
175	20241120	172400	43227456	1397	1397	1397	1397	0
176	20241120	172300	43227456	1397	1397	1397	1397	0
177	20241120	172200	43227456	1397	1397	1397	1397	0
178	20241120	172100	43227456	1397	1397	1397	1397	0
179	20241120	172000	43227456	1397	1397	1397	1397	0
180	20241120	171900	43227456	1397	1397	1397	1397	0
181	20241120	171800	43227456	1397	1397	1397	1397	0
182	20241120	171700	43227456	1397	1397	1397	1397	447
183	20241120	171600	43227456	1397	1397	1397	1397	0
184	20241120	171500	43227456	1397	1397	1397	1397	0
185	20241120	171400	43227456	1397	1397	1397	1397	0
186	20241120	171300	43227456	1397	1397	1397	1397	0
187	20241120	171200	43227456	1397	1397	1397	1397	0
188	20241120	171100	43227456	1397	1397	1397	1397	0
189	20241120	171000	43227456	1397	1397	1397	1397	0
190	20241120	170900	43227456	1397	1397	1397	1397	0
191	20241120	170800	43227456	1397	1397	1397	1397	0
192	20241120	170700	43227456	1397	1397	1397	1397	0
193	20241120	170600	43227456	1397	1397	1397	1397	0
194	20241120	170500	43227456	1397	1397	1397	1397	0
195	20241120	170400	43227456	1397	1397	1397	1397	0
196	20241120	170300	43227456	1397	1397	1397	1397	0
197	20241120	170200	43227456	1397	1397	1397	1397	0
198	20241120	170100	43227456	1397	1397	1397	1397	0
199	20241120	170000	43227456	1397	1397	1397	1397	0
200	20241120	165900	43227456	1397	1397	1397	1397	0
201	20241120	165800	43227456	1397	1397	1397	1397	0
202	20241120	165700	43227456	1397	1397	1397	1397	0
203	20241120	165600	43227456	1397	1397	1397	1397	0
204	20241120	165500	43227456	1397	1397	1397	1397	0
205	20241120	165400	43227456	1397	1397	1397	1397	0
206	20241120	165300	43227456	1397	1397	1397	1397	0
207	20241120	165200	43227456	1397	1397	1397	1397	0
208	20241120	165100	43227456	1397	1397	1397	1397	0
209	20241120	165000	43227456	1397	1397	1397	1397	0
210	20241120	164900	43227456	1397	1397	1397	1397	0
211	20241120	164800	43227456	1397	1397	1397	1397	0
212	20241120	164700	43227456	1397	1397	1397	1397	447
213	20241120	164600	43227456	1397	1397	1397	1397	0
214	20241120	164500	43227456	1397	1397	1397	1397	0
215	20241120	164400	43227456	1397	1397	1397	1397	0
216	20241120	164300	43227456	1397	1397	1397	1397	0
217	20241120	164200	43227456	1397	1397	1397	1397	0
218	20241120	164100	43227456	1397	1397	1397	1397	0
219	20241120	164000	43227456	1397	1397	1397	1397	0
220	20241120	163900	43227456	1397	1397	1397	1397	0
221	20241120	163800	43227456	1397	1397	1397	1397	0
222	20241120	163700	43227456	1397	1397	1397	1397	0
223	20241120	163600	43227456	1397	1397	1397	1397	0
224	20241120	163500	43227456	1397	1397	1397	1397	0
225	20241120	163400	43227456	1397	1397	1397	1397	0
226	20241120	163300	43227456	1397	1397	1397	1397	0
227	20241120	163200	43227456	1397	1397	1397	1397	0
228	20241120	163100	43227456	1397	1397	1397	1397	0
229	20241120	163000	43227456	1397	1397	1397	1397	0
230	20241120	162900	43227456	1397	1397	1397	1397	0
231	20241120	162800	43227456	1397	1397	1397	1397	0
232	20241120	162700	43227456	1397	1397	1397	1397	0
233	20241120	162600	43227456	1397	1397	1397	1397	0
234	20241120	162500	43227456	1397	1397	1397	1397	0
235	20241120	162400	43227456	1397	1397	1397	1397	0
236	20241120	162300	43227456	1397	1397	1397	1397	0
237	20241120	162200	43227456	1397	1397	1397	1397	0
238	20241120	162100	43227456	1397	1397	1397	1397	0
239	20241120	162000	43227456	1397	1397	1397	1397	0
240	20241120	161900	43227456	1397	1397	1397	1397	0
241	20241120	161800	43227456	1397	1397	1397	1397	0
242	20241120	161700	43227456	1397	1397	1397	1397	447
243	20241120	161600	43227456	1397	1397	1397	1397	0
244	20241120	161500	43227456	1397	1397	1397	1397	0
245	20241120	161400	43227456	1397	1397	1397	1397	0
246	20241120	161300	43227456	1397	1397	1397	1397	0
247	20241120	161200	43227456	1397	1397	1397	1397	0
248	20241120	161100	43227456	1397	1397	1397	1397	0
249	20241120	161000	43227456	1397	1397	1397	1397	0
250	20241120	160900	43227456	1397	1397	1397	1397	0
251	20241120	160800	43227456	1397	1397	1397	1397	0
252	20241120	160700	43227456	1397	1397	1397	1397	0
253	20241120	160600	43227456	1397	1397	1397	1397	0
254	20241120	160500	43227456	1397	1397	1397	1397	0
255	20241120	160400	43227456	1397	1397	1397	1397	0
256	20241120	160300	43227456	1397	1397	1397	1397	0
257	20241120	160200	43227456	1397	1397	1397	1397	0
258	20241120	160100	43227456	1397	1397	1397	1397	0
259	20241120	160000	43227456	1397	1397	1397	1397	0
260	20241120	155900	43227456	1397	1397	1397	1397	0
261	20241120	155800	43227456	1397	1397	1397	1397	0
262	20241120	155700	43227456	1397	1397	1397	1397	0
263	20241120	155600	43227456	1397	1397	1397	1397	0
264	20241120	155500	43227456	1397	1397	1397	1397	0
265	20241120	155400	43227456	1397	1397	1397	1397	0
266	20241120	155300	43227456	1397	1397	1397	1397	0
267	20241120	155200	43227456	1397	1397	1397	1397	0
268	20241120	155100	43227456	1397	1397	1397	1397	0
269	20241120	155000	43227456	1397	1397	1397	1397	0
270	20241120	154900	43227456	1397	1397	1397	1397	0
271	20241120	154800	43227456	1397	1397	1397	1397	0
272	20241120	154700	43227456	1397	1397	1397	1397	447
273	20241120	154600	43227456	1397	1397	1397	1397	0
274	20241120	154500	43227456	1397	1397	1397	1397	0
275	20241120	154400	43227456	1397	1397	1397	1397	0
276	20241120	154300	43227456	1397	1397	1397	1397	0
277	20241120	154200	43227456	1397	1397	1397	1397	0
278	20241120	154100	43227456	1397	1397	1397	1397	0
279	20241120	154000	43227456	1397	1397	1397	1397	0
280	20241120	153900	43227456	1397	1397	1397	1397	0
281	20241120	153800	43227456	1397	1397	1397	1397	0
282	20241120	153700	43227456	1397	1397	1397	1397	0
283	20241120	153600	43227456	1397	1397	1397	1397	0
284	20241120	153500	43227456	1397	1397	1397	1397	0
285	20241120	153400	43227456	1397	1397	1397	1397	0
286	20241120	153300	43227456	1397	1397	1397	1397	0
287	20241120	153200	43227456	1397	1397	1397	1397	0
288	20241120	153100	43227456	1397	1397	1397	1397	0
289	20241120	153000	43227456	1397	1397	1397	1397	447
290	20241120	152900	42602997	1398	1398	1398	1398	0
291	20241120	152800	42602997	1398	1398	1398	1398	0
292	20241120	152700	42602997	1398	1398	1398	1398	0
293	20241120	152600	42602997	1398	1398	1398	1398	0
294	20241120	152500	42602997	1398	1398	1398	1398	0
295	20241120	152400	42602997	1398	1398	1398	1398	0
296	20241120	152300	42602997	1398	1398	1398	1398	0
297	20241120	152200	42602997	1398	1398	1398	1398	0
298	20241120	152100	42602997	1398	1398	1398	1398	0
299	20241120	152000	42602997	1398	1398	1398	1398	0
300	20241120	151900	42602997	1398	1398	1398	1398	0
301	20241120	151800	42602997	1398	1398	1398	1398	0
302	20241120	151700	42602997	1398	1398	1398	1398	0
303	20241120	151600	42602997	1398	1398	1398	1398	0
304	20241120	151500	42602997	1398	1398	1398	1398	0
305	20241120	151400	42602997	1398	1398	1398	1398	0
306	20241120	151300	42602997	1398	1398	1398	1398	0
307	20241120	151200	42602997	1398	1398	1398	1398	0
308	20241120	151100	42602997	1398	1398	1398	1398	0
309	20241120	151000	42602997	1398	1398	1398	1398	0
310	20241120	150900	42602997	1398	1398	1398	1398	0
311	20241120	150800	42602997	1398	1398	1398	1398	0
312	20241120	150700	42602997	1398	1398	1398	1398	1
313	20241120	150600	42601599	1398	1399	1399	1398	7
314	20241120	150500	42591810	1399	1399	1399	1399	10
315	20241120	150400	42577820	1398	1398	1398	1398	0
316	20241120	150300	42577820	1398	1398	1398	1398	0
317	20241120	150200	42577820	1398	1398	1398	1398	1
318	20241120	150100	42576422	1398	1398	1398	1398	1
319	20241120	150000	42575024	1399	1399	1399	1399	0
320	20241120	145900	42575024	1399	1399	1399	1399	0
321	20241120	145800	42575024	1399	1399	1399	1399	0
322	20241120	145700	42575024	1399	1399	1399	1399	0
323	20241120	145600	42575024	1399	1399	1399	1399	0
324	20241120	145500	42575024	1399	1399	1399	1399	0
325	20241120	145400	42575024	1399	1399	1399	1399	0
326	20241120	145300	42575024	1399	1399	1399	1399	0
327	20241120	145200	42575024	1399	1399	1399	1399	0
328	20241120	145100	42575024	1399	1399	1399	1399	0
329	20241120	145000	42575024	1399	1399	1399	1399	1
330	20241120	144900	42573625	1391	1391	1391	1391	10
331	20241120	144800	42559715	1389	1390	1390	1389	510
332	20241120	144700	41850825	1396	1389	1397	1389	760
333	20241120	144600	40789874	1389	1389	1398	1389	796
334	20241120	144500	39683357	1389	1389	1389	1389	20
335	20241120	144400	39655577	1389	1389	1389	1389	21
336	20241120	144300	39626408	1388	1389	1389	1388	100
337	20241120	144200	39487604	1391	1391	1391	1391	0
338	20241120	144100	39487604	1391	1391	1392	1391	10
339	20241120	144000	39473693	1392	1392	1392	1392	0
340	20241120	143900	39473693	1392	1399	1399	1391	1120
341	20241120	143800	37908318	1400	1400	1400	1400	4
342	20241120	143700	37902718	1400	1400	1400	1400	0
343	20241120	143600	37902718	1400	1400	1400	1400	0
344	20241120	143500	37902718	1400	1391	1400	1391	6
345	20241120	143400	37894363	1391	1390	1392	1390	10
346	20241120	143300	37880455	1388	1388	1388	1388	0
347	20241120	143200	37880455	1388	1388	1388	1388	0
348	20241120	143100	37880455	1388	1388	1388	1388	0
349	20241120	143000	37880455	1388	1388	1388	1388	0
350	20241120	142900	37880455	1388	1388	1388	1388	0
351	20241120	142800	37880455	1388	1388	1388	1388	0
352	20241120	142700	37880455	1388	1390	1390	1388	1000
353	20241120	142600	36491680	1393	1393	1393	1393	0
354	20241120	142500	36491680	1393	1393	1393	1393	0
355	20241120	142400	36491680	1393	1397	1397	1393	149
356	20241120	142300	36283687	1396	1396	1396	1396	0
357	20241120	142200	36283687	1396	1395	1396	1395	14
358	20241120	142100	36264145	1390	1390	1390	1390	10
359	20241120	142000	36250245	1388	1390	1391	1388	12
360	20241120	141900	36233570	1388	1388	1389	1387	10
361	20241120	141800	36219689	1388	1388	1388	1388	0
362	20241120	141700	36219689	1388	1388	1388	1388	5
363	20241120	141600	36212749	1387	1387	1387	1387	0
364	20241120	141500	36212749	1387	1388	1388	1387	6
365	20241120	141400	36204423	1388	1388	1388	1388	0
366	20241120	141300	36204423	1388	1388	1388	1388	6
367	20241120	141200	36196095	1387	1387	1387	1387	0
368	20241120	141100	36196095	1387	1387	1387	1387	0
369	20241120	141000	36196095	1387	1387	1387	1387	0
370	20241120	140900	36196095	1387	1387	1387	1387	0
371	20241120	140800	36196095	1387	1387	1387	1387	0
372	20241120	140700	36196095	1387	1385	1388	1385	2182
373	20241120	140600	33171223	1385	1385	1385	1385	0
374	20241120	140500	33171223	1385	1385	1385	1385	0
375	20241120	140400	33171223	1385	1385	1385	1385	0
376	20241120	140300	33171223	1385	1385	1385	1385	0
377	20241120	140200	33171223	1385	1385	1385	1385	0
378	20241120	140100	33171223	1385	1387	1387	1385	17
379	20241120	140000	33147657	1387	1387	1387	1387	0
380	20241120	135900	33147657	1387	1387	1387	1387	0
381	20241120	135800	33147657	1387	1387	1387	1387	0
382	20241120	135700	33147657	1387	1387	1387	1387	8
383	20241120	135600	33136561	1387	1387	1387	1387	0
384	20241120	135500	33136561	1387	1387	1387	1387	0
385	20241120	135400	33136561	1387	1387	1387	1387	0
386	20241120	135300	33136561	1387	1387	1387	1387	0
387	20241120	135200	33136561	1387	1387	1387	1387	0
388	20241120	135100	33136561	1387	1387	1387	1387	0
389	20241120	135000	33136561	1387	1387	1387	1387	0
390	20241120	134900	33136561	1387	1387	1387	1387	0
391	20241120	134800	33136561	1387	1387	1387	1387	4
392	20241120	134700	33131013	1387	1387	1387	1387	0
393	20241120	134600	33131013	1387	1387	1387	1387	0
394	20241120	134500	33131013	1387	1387	1387	1387	0
395	20241120	134400	33131013	1387	1387	1387	1387	0
396	20241120	134300	33131013	1387	1387	1387	1387	0
397	20241120	134200	33131013	1387	1387	1387	1387	0
398	20241120	134100	33131013	1387	1387	1387	1387	4
399	20241120	134000	33125465	1387	1387	1387	1387	20
400	20241120	133900	33097725	1387	1387	1387	1387	0
401	20241120	133800	33097725	1387	1387	1387	1387	0
402	20241120	133700	33097725	1387	1387	1387	1387	0
403	20241120	133600	33097725	1387	1387	1387	1387	4
404	20241120	133500	33092177	1387	1387	1387	1387	0
405	20241120	133400	33092177	1387	1387	1387	1387	0
406	20241120	133300	33092177	1387	1387	1387	1387	0
407	20241120	133200	33092177	1387	1387	1387	1387	0
408	20241120	133100	33092177	1387	1387	1387	1387	4
409	20241120	133000	33086629	1387	1387	1387	1387	0
410	20241120	132900	33086629	1387	1387	1387	1387	13
411	20241120	132800	33068598	1387	1387	1387	1387	0
412	20241120	132700	33068598	1387	1387	1387	1387	0
413	20241120	132600	33068598	1387	1385	1387	1385	11
414	20241120	132500	33053361	1385	1383	1385	1383	37
415	20241120	132400	33002146	1385	1385	1385	1385	32
416	20241120	132300	32957826	1383	1386	1386	1382	759
417	20241120	132200	31908128	1385	1385	1385	1385	2
418	20241120	132100	31905358	1385	1387	1387	1385	99
419	20241120	132000	31768238	1382	1382	1382	1382	25
420	20241120	131900	31733688	1382	1381	1383	1381	8
421	20241120	131800	31722635	1381	1381	1381	1381	2
422	20241120	131700	31719873	1379	1379	1379	1379	0
423	20241120	131600	31719873	1379	1379	1379	1379	0
424	20241120	131500	31719873	1379	1379	1379	1379	1
425	20241120	131400	31718494	1380	1380	1380	1380	0
426	20241120	131300	31718494	1380	1380	1380	1380	5
427	20241120	131200	31711594	1381	1381	1381	1381	37
428	20241120	131100	31660497	1385	1386	1386	1385	182
429	20241120	131000	31408377	1387	1387	1387	1387	0
430	20241120	130900	31408377	1387	1387	1387	1387	0
431	20241120	130800	31408377	1387	1387	1387	1387	5
432	20241120	130700	31401442	1387	1387	1387	1387	0
433	20241120	130600	31401442	1387	1387	1387	1387	0
434	20241120	130500	31401442	1387	1387	1387	1387	28
435	20241120	130400	31362606	1387	1387	1387	1387	0
436	20241120	130300	31362606	1387	1387	1387	1387	0
437	20241120	130200	31362606	1387	1387	1387	1387	16
438	20241120	130100	31340414	1387	1387	1387	1387	0
439	20241120	130000	31340414	1387	1387	1387	1387	0
440	20241120	125900	31340414	1387	1387	1387	1387	0
441	20241120	125800	31340414	1387	1387	1387	1387	0
442	20241120	125700	31340414	1387	1387	1387	1387	0
443	20241120	125600	31340414	1387	1387	1387	1387	4
444	20241120	125500	31334866	1387	1387	1387	1387	0
445	20241120	125400	31334866	1387	1387	1387	1387	0
446	20241120	125300	31334866	1387	1387	1387	1387	0
447	20241120	125200	31334866	1387	1387	1387	1387	87
448	20241120	125100	31214197	1387	1387	1387	1387	4
449	20241120	125000	31208649	1387	1387	1387	1387	0
450	20241120	124900	31208649	1387	1387	1387	1387	4
451	20241120	124800	31203101	1387	1387	1387	1387	0
452	20241120	124700	31203101	1387	1387	1387	1387	0
453	20241120	124600	31203101	1387	1387	1387	1387	0
454	20241120	124500	31203101	1387	1387	1387	1387	0
455	20241120	124400	31203101	1387	1387	1387	1387	0
456	20241120	124300	31203101	1387	1387	1387	1387	0
457	20241120	124200	31203101	1387	1387	1387	1387	0
458	20241120	124100	31203101	1387	1387	1387	1387	4
459	20241120	124000	31197553	1387	1387	1387	1387	6
460	20241120	123900	31189231	1387	1387	1387	1387	4
461	20241120	123800	31183683	1387	1387	1387	1387	0
462	20241120	123700	31183683	1387	1387	1387	1387	0
463	20241120	123600	31183683	1387	1387	1387	1387	0
464	20241120	123500	31183683	1387	1387	1387	1387	1
465	20241120	123400	31182296	1387	1387	1387	1387	4
466	20241120	123300	31176748	1387	1387	1387	1387	0
467	20241120	123200	31176748	1387	1387	1387	1387	0
468	20241120	123100	31176748	1387	1387	1387	1387	0
469	20241120	123000	31176748	1387	1387	1387	1387	0
470	20241120	122900	31176748	1387	1387	1387	1387	4
471	20241120	122800	31171200	1387	1387	1387	1387	0
472	20241120	122700	31171200	1387	1387	1387	1387	0
473	20241120	122600	31171200	1387	1387	1387	1387	0
474	20241120	122500	31171200	1387	1387	1387	1387	0
475	20241120	122400	31171200	1387	1387	1387	1387	0
476	20241120	122300	31171200	1387	1387	1387	1387	0
477	20241120	122200	31171200	1387	1387	1387	1387	0
478	20241120	122100	31171200	1387	1387	1387	1387	9
479	20241120	122000	31158717	1387	1387	1387	1387	0
480	20241120	121900	31158717	1387	1387	1387	1387	0
481	20241120	121800	31158717	1387	1387	1387	1387	0
482	20241120	121700	31158717	1387	1387	1387	1387	0
483	20241120	121600	31158717	1387	1387	1387	1387	0
484	20241120	121500	31158717	1387	1387	1387	1387	0
485	20241120	121400	31158717	1387	1387	1387	1387	0
486	20241120	121300	31158717	1387	1387	1387	1387	0
487	20241120	121200	31158717	1387	1387	1387	1387	0
488	20241120	121100	31158717	1387	1387	1387	1387	6
489	20241120	121000	31150395	1386	1386	1386	1386	1
490	20241120	120900	31149009	1387	1387	1387	1387	0
491	20241120	120800	31149009	1387	1387	1387	1387	0
492	20241120	120700	31149009	1387	1387	1387	1387	0
493	20241120	120600	31149009	1387	1385	1387	1384	105
494	20241120	120500	31003606	1385	1385	1385	1385	0
495	20241120	120400	31003606	1385	1385	1385	1385	4
496	20241120	120300	30998066	1383	1383	1383	1383	0
497	20241120	120200	30998066	1383	1383	1383	1383	0
498	20241120	120100	30998066	1383	1383	1383	1383	0
499	20241120	120000	30998066	1383	1383	1383	1383	0
500	20241120	115900	30998066	1383	1381	1383	1381	65
501	20241120	115800	30908297	1381	1381	1381	1381	0
502	20241120	115700	30908297	1381	1381	1381	1381	0
503	20241120	115600	30908297	1381	1381	1381	1381	0
504	20241120	115500	30908297	1381	1381	1381	1381	0
505	20241120	115400	30908297	1381	1381	1381	1381	0
506	20241120	115300	30908297	1381	1381	1381	1381	0
507	20241120	115200	30908297	1381	1381	1381	1381	0
508	20241120	115100	30908297	1381	1381	1381	1381	0
509	20241120	115000	30908297	1381	1381	1381	1381	0
510	20241120	114900	30908297	1381	1381	1381	1381	0
511	20241120	114800	30908297	1381	1381	1381	1381	0
512	20241120	114700	30908297	1381	1381	1381	1381	0
513	20241120	114600	30908297	1381	1380	1381	1380	204
514	20241120	114500	30626725	1380	1380	1380	1380	100
515	20241120	114400	30488725	1380	1380	1380	1380	0
516	20241120	114300	30488725	1380	1380	1380	1380	0
517	20241120	114200	30488725	1380	1380	1380	1380	0
518	20241120	114100	30488725	1380	1380	1380	1380	0
519	20241120	114000	30488725	1380	1380	1380	1380	0
520	20241120	113900	30488725	1380	1380	1380	1380	0
521	20241120	113800	30488725	1380	1380	1380	1380	0
522	20241120	113700	30488725	1380	1380	1380	1380	100
523	20241120	113600	30350725	1380	1380	1380	1380	0
524	20241120	113500	30350725	1380	1380	1380	1380	0
525	20241120	113400	30350725	1380	1380	1380	1380	0
526	20241120	113300	30350725	1380	1380	1380	1380	0
527	20241120	113200	30350725	1380	1380	1380	1380	0
528	20241120	113100	30350725	1380	1380	1380	1380	0
529	20241120	113000	30350725	1380	1380	1380	1380	0
530	20241120	112900	30350725	1380	1380	1380	1380	0
531	20241120	112800	30350725	1380	1380	1380	1380	0
532	20241120	112700	30350725	1380	1380	1380	1380	0
533	20241120	112600	30350725	1380	1381	1385	1380	8
534	20241120	112500	30339667	1382	1381	1382	1381	3
535	20241120	112400	30335522	1384	1386	1386	1384	3
536	20241120	112300	30331367	1385	1386	1386	1385	213
537	20241120	112200	30036361	1387	1387	1387	1387	0
538	20241120	112100	30036361	1387	1387	1387	1387	1
539	20241120	112000	30034974	1384	1381	1384	1381	152
540	20241120	111900	29824750	1381	1379	1381	1379	151
541	20241120	111800	29616500	1379	1379	1379	1379	0
542	20241120	111700	29616500	1379	1379	1379	1379	20
543	20241120	111600	29588920	1378	1378	1378	1378	0
544	20241120	111500	29588920	1378	1378	1378	1378	0
545	20241120	111400	29588920	1378	1378	1378	1378	0
546	20241120	111300	29588920	1378	1378	1378	1378	0
547	20241120	111200	29588920	1378	1378	1378	1378	3
548	20241120	111100	29584786	1378	1378	1378	1378	0
549	20241120	111000	29584786	1378	1378	1378	1378	0
550	20241120	110900	29584786	1378	1376	1378	1373	183
551	20241120	110800	29333193	1376	1399	1399	1374	984
552	20241120	110700	27962992	1399	1389	1399	1374	4061
553	20241120	110600	22365879	1384	1375	1388	1375	2365
554	20241120	110500	19105330	1380	1374	1384	1373	2032
555	20241120	110400	16303937	1374	1374	1374	1374	1
556	20241120	110300	16302563	1374	1374	1374	1374	31
557	20241120	110200	16259969	1374	1374	1374	1374	0
558	20241120	110100	16259969	1374	1374	1374	1374	7
559	20241120	110000	16250351	1374	1374	1374	1374	0
560	20241120	105900	16250351	1374	1374	1374	1374	100
561	20241120	105800	16112951	1374	1374	1374	1374	0
562	20241120	105700	16112951	1374	1374	1374	1374	0
563	20241120	105600	16112951	1374	1374	1374	1374	506
564	20241120	105500	15417707	1374	1374	1374	1374	0
565	20241120	105400	15417707	1374	1374	1374	1374	4
566	20241120	105300	15412211	1374	1374	1374	1374	0
567	20241120	105200	15412211	1374	1374	1374	1374	721
568	20241120	105100	14421557	1374	1374	1374	1374	0
569	20241120	105000	14421557	1374	1374	1374	1374	0
570	20241120	104900	14421557	1374	1374	1374	1374	730
571	20241120	104800	13418537	1374	1374	1374	1374	1000
572	20241120	104700	12044537	1374	1374	1374	1374	0
573	20241120	104600	12044537	1374	1374	1374	1374	4
574	20241120	104500	12039041	1374	1374	1374	1374	0
575	20241120	104400	12039041	1374	1374	1374	1374	58
576	20241120	104300	11959349	1374	1374	1374	1374	0
577	20241120	104200	11959349	1374	1374	1374	1374	0
578	20241120	104100	11959349	1374	1374	1374	1374	0
579	20241120	104000	11959349	1374	1374	1374	1374	500
580	20241120	103900	11272349	1374	1374	1374	1374	0
581	20241120	103800	11272349	1374	1374	1374	1374	0
582	20241120	103700	11272349	1374	1374	1374	1374	0
583	20241120	103600	11272349	1374	1374	1374	1374	0
584	20241120	103500	11272349	1374	1374	1374	1374	20
585	20241120	103400	11244869	1374	1374	1374	1374	0
586	20241120	103300	11244869	1374	1374	1374	1374	0
587	20241120	103200	11244869	1374	1374	1374	1374	4
588	20241120	103100	11239373	1375	1375	1375	1375	0
589	20241120	103000	11239373	1375	1374	1375	1374	100
590	20241120	102900	11101874	1374	1373	1374	1373	240
591	20241120	102800	10772353	1373	1373	1373	1373	523
592	20241120	102700	10054274	1373	1374	1374	1373	426
593	20241120	102600	9469199	1375	1374	1375	1374	5
594	20241120	102500	9462325	1375	1375	1375	1375	0
595	20241120	102400	9462325	1375	1375	1375	1375	0
596	20241120	102300	9462325	1375	1375	1375	1375	4
597	20241120	102200	9456825	1375	1375	1375	1375	0
598	20241120	102100	9456825	1375	1375	1375	1375	0
599	20241120	102000	9456825	1375	1375	1375	1375	0
600	20241120	101900	9456825	1375	1375	1375	1375	0
601	20241120	101800	9456825	1375	1375	1375	1375	0
602	20241120	101700	9456825	1375	1375	1375	1375	10
603	20241120	101600	9443075	1375	1375	1375	1375	0
604	20241120	101500	9443075	1375	1375	1375	1375	0
605	20241120	101400	9443075	1375	1375	1375	1375	0
606	20241120	101300	9443075	1375	1375	1375	1375	0
607	20241120	101200	9443075	1375	1375	1375	1375	0
608	20241120	101100	9443075	1375	1375	1375	1375	0
609	20241120	101000	9443075	1375	1375	1375	1375	0
610	20241120	100900	9443075	1375	1375	1375	1375	0
611	20241120	100800	9443075	1375	1375	1375	1375	0
612	20241120	100700	9443075	1375	1375	1375	1375	0
613	20241120	100600	9443075	1375	1375	1375	1375	55
614	20241120	100500	9367450	1375	1375	1375	1375	0
615	20241120	100400	9367450	1375	1375	1375	1375	8
616	20241120	100300	9356450	1375	1375	1375	1375	37
617	20241120	100200	9305575	1375	1375	1375	1375	0
618	20241120	100100	9305575	1375	1375	1375	1375	0
619	20241120	100000	9305575	1375	1375	1375	1375	0
620	20241120	095900	9305575	1375	1375	1375	1375	0
621	20241120	095800	9305575	1375	1375	1375	1375	0
622	20241120	095700	9305575	1375	1375	1375	1375	30
623	20241120	095600	9264325	1375	1375	1375	1375	0
624	20241120	095500	9264325	1375	1375	1375	1375	1
625	20241120	095400	9262950	1375	1375	1375	1375	0
626	20241120	095300	9262950	1375	1375	1375	1375	0
627	20241120	095200	9262950	1375	1375	1375	1375	0
628	20241120	095100	9262950	1375	1375	1375	1375	0
629	20241120	095000	9262950	1375	1375	1375	1375	0
630	20241120	094900	9262950	1375	1375	1375	1375	0
631	20241120	094800	9262950	1375	1375	1375	1375	9
632	20241120	094700	9250575	1375	1375	1375	1375	0
633	20241120	094600	9250575	1375	1375	1375	1375	0
634	20241120	094500	9250575	1375	1375	1375	1375	0
635	20241120	094400	9250575	1375	1375	1375	1375	1002
636	20241120	094300	7872825	1375	1375	1375	1375	1
637	20241120	094200	7871450	1375	1375	1375	1375	0
638	20241120	094100	7871450	1375	1375	1375	1375	0
639	20241120	094000	7871450	1375	1375	1375	1375	0
640	20241120	093900	7871450	1375	1375	1375	1375	0
641	20241120	093800	7871450	1375	1375	1375	1375	0
642	20241120	093700	7871450	1375	1375	1375	1375	0
643	20241120	093600	7871450	1375	1375	1375	1375	0
644	20241120	093500	7871450	1375	1375	1375	1375	0
645	20241120	093400	7871450	1375	1375	1375	1375	0
646	20241120	093300	7871450	1375	1375	1375	1375	0
647	20241120	093200	7871450	1375	1375	1375	1375	2000
648	20241120	093100	5121450	1374	1374	1374	1374	0
649	20241120	093000	5121450	1374	1374	1374	1374	0
650	20241120	092900	5121450	1374	1375	1375	1374	332
651	20241120	092800	4664990	1375	1375	1375	1375	9
652	20241120	092700	4652615	1379	1379	1379	1379	0
653	20241120	092600	4652615	1379	1379	1379	1379	30
654	20241120	092500	4611245	1380	1380	1380	1380	0
655	20241120	092400	4611245	1380	1380	1380	1380	0
656	20241120	092300	4611245	1380	1380	1380	1380	0
657	20241120	092200	4611245	1380	1380	1380	1380	26
658	20241120	092100	4575365	1380	1379	1380	1379	53
659	20241120	092000	4502255	1379	1376	1379	1376	35
660	20241120	091900	4454035	1380	1376	1380	1376	5
661	20241120	091800	4447144	1375	1375	1375	1375	28
662	20241120	091700	4408644	1376	1377	1377	1376	37
663	20241120	091600	4357722	1377	1380	1380	1377	118
664	20241120	091500	4195108	1379	1378	1399	1378	121
665	20241120	091400	4028230	1378	1378	1400	1378	41
666	20241120	091300	3971709	1378	1381	1410	1378	712
667	20241120	091200	2989568	1380	1385	1385	1380	151
668	20241120	091100	2780669	1385	1385	1385	1385	0
669	20241120	091000	2780669	1385	1385	1385	1385	0
670	20241120	090900	2780669	1385	1389	1389	1385	57
671	20241120	090800	2701627	1389	1394	1418	1389	973
672	20241120	090700	1348811	1394	1435	1435	1393	88
673	20241120	090600	1225877	1404	1391	1445	1390	568
674	20241120	090500	433785	1391	1391	1391	1391	208
675	20241120	090400	144457	1391	1390	1391	1390	28
676	20241120	090300	105510	1390	1390	1390	1390	0
677	20241120	090200	105510	1390	1388	1390	1388	53
678	20241120	090100	31893	1386	1386	1386	1386	0
679	20241120	090000	31893	1386	1389	1389	1386	23