KissMeData/072770/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194700	181620209	1797	1797	1797	1797	1249
3	20241120	194600	181620209	1797	1797	1797	1797	0
4	20241120	194500	181620209	1797	1797	1797	1797	0
5	20241120	194400	181620209	1797	1797	1797	1797	0
6	20241120	194300	181620209	1797	1797	1797	1797	0
7	20241120	194200	181620209	1797	1797	1797	1797	0
8	20241120	194100	181620209	1797	1797	1797	1797	0
9	20241120	194000	181620209	1797	1797	1797	1797	0
10	20241120	193900	181620209	1797	1797	1797	1797	0
11	20241120	193800	181620209	1797	1797	1797	1797	0
12	20241120	193700	181620209	1797	1797	1797	1797	0
13	20241120	193600	181620209	1797	1797	1797	1797	0
14	20241120	193500	181620209	1797	1797	1797	1797	0
15	20241120	193400	181620209	1797	1797	1797	1797	0
16	20241120	193300	181620209	1797	1797	1797	1797	0
17	20241120	193200	181620209	1797	1797	1797	1797	0
18	20241120	193100	181620209	1797	1797	1797	1797	0
19	20241120	193000	181620209	1797	1797	1797	1797	0
20	20241120	192900	181620209	1797	1797	1797	1797	0
21	20241120	192800	181620209	1797	1797	1797	1797	0
22	20241120	192700	181620209	1797	1797	1797	1797	0
23	20241120	192600	181620209	1797	1797	1797	1797	0
24	20241120	192500	181620209	1797	1797	1797	1797	0
25	20241120	192400	181620209	1797	1797	1797	1797	0
26	20241120	192300	181620209	1797	1797	1797	1797	0
27	20241120	192200	181620209	1797	1797	1797	1797	0
28	20241120	192100	181620209	1797	1797	1797	1797	0
29	20241120	192000	181620209	1797	1797	1797	1797	0
30	20241120	191900	181620209	1797	1797	1797	1797	0
31	20241120	191800	181620209	1797	1797	1797	1797	0
32	20241120	191700	181620209	1797	1797	1797	1797	1249
33	20241120	191600	181620209	1797	1797	1797	1797	0
34	20241120	191500	181620209	1797	1797	1797	1797	0
35	20241120	191400	181620209	1797	1797	1797	1797	0
36	20241120	191300	181620209	1797	1797	1797	1797	0
37	20241120	191200	181620209	1797	1797	1797	1797	0
38	20241120	191100	181620209	1797	1797	1797	1797	0
39	20241120	191000	181620209	1797	1797	1797	1797	0
40	20241120	190900	181620209	1797	1797	1797	1797	0
41	20241120	190800	181620209	1797	1797	1797	1797	0
42	20241120	190700	181620209	1797	1797	1797	1797	0
43	20241120	190600	181620209	1797	1797	1797	1797	0
44	20241120	190500	181620209	1797	1797	1797	1797	0
45	20241120	190400	181620209	1797	1797	1797	1797	0
46	20241120	190300	181620209	1797	1797	1797	1797	0
47	20241120	190200	181620209	1797	1797	1797	1797	0
48	20241120	190100	181620209	1797	1797	1797	1797	0
49	20241120	190000	181620209	1797	1797	1797	1797	0
50	20241120	185900	181620209	1797	1797	1797	1797	0
51	20241120	185800	181620209	1797	1797	1797	1797	0
52	20241120	185700	181620209	1797	1797	1797	1797	0
53	20241120	185600	181620209	1797	1797	1797	1797	0
54	20241120	185500	181620209	1797	1797	1797	1797	0
55	20241120	185400	181620209	1797	1797	1797	1797	0
56	20241120	185300	181620209	1797	1797	1797	1797	0
57	20241120	185200	181620209	1797	1797	1797	1797	0
58	20241120	185100	181620209	1797	1797	1797	1797	0
59	20241120	185000	181620209	1797	1797	1797	1797	0
60	20241120	184900	181620209	1797	1797	1797	1797	0
61	20241120	184800	181620209	1797	1797	1797	1797	0
62	20241120	184700	181620209	1797	1797	1797	1797	1249
63	20241120	184600	181620209	1797	1797	1797	1797	0
64	20241120	184500	181620209	1797	1797	1797	1797	0
65	20241120	184400	181620209	1797	1797	1797	1797	0
66	20241120	184300	181620209	1797	1797	1797	1797	0
67	20241120	184200	181620209	1797	1797	1797	1797	0
68	20241120	184100	181620209	1797	1797	1797	1797	0
69	20241120	184000	181620209	1797	1797	1797	1797	0
70	20241120	183900	181620209	1797	1797	1797	1797	0
71	20241120	183800	181620209	1797	1797	1797	1797	0
72	20241120	183700	181620209	1797	1797	1797	1797	0
73	20241120	183600	181620209	1797	1797	1797	1797	0
74	20241120	183500	181620209	1797	1797	1797	1797	0
75	20241120	183400	181620209	1797	1797	1797	1797	0
76	20241120	183300	181620209	1797	1797	1797	1797	0
77	20241120	183200	181620209	1797	1797	1797	1797	0
78	20241120	183100	181620209	1797	1797	1797	1797	0
79	20241120	183000	181620209	1797	1797	1797	1797	0
80	20241120	182900	181620209	1797	1797	1797	1797	0
81	20241120	182800	181620209	1797	1797	1797	1797	0
82	20241120	182700	181620209	1797	1797	1797	1797	0
83	20241120	182600	181620209	1797	1797	1797	1797	0
84	20241120	182500	181620209	1797	1797	1797	1797	0
85	20241120	182400	181620209	1797	1797	1797	1797	0
86	20241120	182300	181620209	1797	1797	1797	1797	0
87	20241120	182200	181620209	1797	1797	1797	1797	0
88	20241120	182100	181620209	1797	1797	1797	1797	0
89	20241120	182000	181620209	1797	1797	1797	1797	0
90	20241120	181900	181620209	1797	1797	1797	1797	0
91	20241120	181800	181620209	1797	1797	1797	1797	0
92	20241120	181700	181620209	1797	1797	1797	1797	1249
93	20241120	181600	181620209	1797	1797	1797	1797	0
94	20241120	181500	181620209	1797	1797	1797	1797	0
95	20241120	181400	181620209	1797	1797	1797	1797	0
96	20241120	181300	181620209	1797	1797	1797	1797	0
97	20241120	181200	181620209	1797	1797	1797	1797	0
98	20241120	181100	181620209	1797	1797	1797	1797	0
99	20241120	181000	181620209	1797	1797	1797	1797	0
100	20241120	180900	181620209	1797	1797	1797	1797	0
101	20241120	180800	181620209	1797	1797	1797	1797	0
102	20241120	180700	181620209	1797	1797	1797	1797	0
103	20241120	180600	181620209	1797	1797	1797	1797	0
104	20241120	180500	181620209	1797	1797	1797	1797	0
105	20241120	180400	181620209	1797	1797	1797	1797	0
106	20241120	180300	181620209	1797	1797	1797	1797	0
107	20241120	180200	181620209	1797	1797	1797	1797	0
108	20241120	180100	181620209	1797	1797	1797	1797	0
109	20241120	180000	181620209	1797	1797	1797	1797	0
110	20241120	175900	181620209	1797	1797	1797	1797	0
111	20241120	175800	181620209	1797	1797	1797	1797	0
112	20241120	175700	181620209	1797	1797	1797	1797	0
113	20241120	175600	181620209	1797	1797	1797	1797	0
114	20241120	175500	181620209	1797	1797	1797	1797	0
115	20241120	175400	181620209	1797	1797	1797	1797	0
116	20241120	175300	181620209	1797	1797	1797	1797	0
117	20241120	175200	181620209	1797	1797	1797	1797	0
118	20241120	175100	181620209	1797	1797	1797	1797	0
119	20241120	175000	181620209	1797	1797	1797	1797	0
120	20241120	174900	181620209	1797	1797	1797	1797	0
121	20241120	174800	181620209	1797	1797	1797	1797	0
122	20241120	174700	181620209	1797	1797	1797	1797	1249
123	20241120	174600	181620209	1797	1797	1797	1797	0
124	20241120	174500	181620209	1797	1797	1797	1797	0
125	20241120	174400	181620209	1797	1797	1797	1797	0
126	20241120	174300	181620209	1797	1797	1797	1797	0
127	20241120	174200	181620209	1797	1797	1797	1797	0
128	20241120	174100	181620209	1797	1797	1797	1797	0
129	20241120	174000	181620209	1797	1797	1797	1797	0
130	20241120	173900	181620209	1797	1797	1797	1797	0
131	20241120	173800	181620209	1797	1797	1797	1797	0
132	20241120	173700	181620209	1797	1797	1797	1797	0
133	20241120	173600	181620209	1797	1797	1797	1797	0
134	20241120	173500	181620209	1797	1797	1797	1797	0
135	20241120	173400	181620209	1797	1797	1797	1797	0
136	20241120	173300	181620209	1797	1797	1797	1797	0
137	20241120	173200	181620209	1797	1797	1797	1797	0
138	20241120	173100	181620209	1797	1797	1797	1797	0
139	20241120	173000	181620209	1797	1797	1797	1797	0
140	20241120	172900	181620209	1797	1797	1797	1797	0
141	20241120	172800	181620209	1797	1797	1797	1797	0
142	20241120	172700	181620209	1797	1797	1797	1797	0
143	20241120	172600	181620209	1797	1797	1797	1797	0
144	20241120	172500	181620209	1797	1797	1797	1797	0
145	20241120	172400	181620209	1797	1797	1797	1797	0
146	20241120	172300	181620209	1797	1797	1797	1797	0
147	20241120	172200	181620209	1797	1797	1797	1797	0
148	20241120	172100	181620209	1797	1797	1797	1797	0
149	20241120	172000	181620209	1797	1797	1797	1797	0
150	20241120	171900	181620209	1797	1797	1797	1797	0
151	20241120	171800	181620209	1797	1797	1797	1797	0
152	20241120	171700	181620209	1797	1797	1797	1797	1249
153	20241120	171600	181620209	1797	1797	1797	1797	0
154	20241120	171500	181620209	1797	1797	1797	1797	0
155	20241120	171400	181620209	1797	1797	1797	1797	0
156	20241120	171300	181620209	1797	1797	1797	1797	0
157	20241120	171200	181620209	1797	1797	1797	1797	0
158	20241120	171100	181620209	1797	1797	1797	1797	0
159	20241120	171000	181620209	1797	1797	1797	1797	0
160	20241120	170900	181620209	1797	1797	1797	1797	0
161	20241120	170800	181620209	1797	1797	1797	1797	0
162	20241120	170700	181620209	1797	1797	1797	1797	0
163	20241120	170600	181620209	1797	1797	1797	1797	0
164	20241120	170500	181620209	1797	1797	1797	1797	0
165	20241120	170400	181620209	1797	1797	1797	1797	0
166	20241120	170300	181620209	1797	1797	1797	1797	0
167	20241120	170200	181620209	1797	1797	1797	1797	0
168	20241120	170100	181620209	1797	1797	1797	1797	0
169	20241120	170000	181620209	1797	1797	1797	1797	0
170	20241120	165900	181620209	1797	1797	1797	1797	0
171	20241120	165800	181620209	1797	1797	1797	1797	0
172	20241120	165700	181620209	1797	1797	1797	1797	0
173	20241120	165600	181620209	1797	1797	1797	1797	0
174	20241120	165500	181620209	1797	1797	1797	1797	0
175	20241120	165400	181620209	1797	1797	1797	1797	0
176	20241120	165300	181620209	1797	1797	1797	1797	0
177	20241120	165200	181620209	1797	1797	1797	1797	0
178	20241120	165100	181620209	1797	1797	1797	1797	0
179	20241120	165000	181620209	1797	1797	1797	1797	0
180	20241120	164900	181620209	1797	1797	1797	1797	0
181	20241120	164800	181620209	1797	1797	1797	1797	0
182	20241120	164700	181620209	1797	1797	1797	1797	1249
183	20241120	164600	181620209	1797	1797	1797	1797	0
184	20241120	164500	181620209	1797	1797	1797	1797	0
185	20241120	164400	181620209	1797	1797	1797	1797	0
186	20241120	164300	181620209	1797	1797	1797	1797	0
187	20241120	164200	181620209	1797	1797	1797	1797	0
188	20241120	164100	181620209	1797	1797	1797	1797	0
189	20241120	164000	181620209	1797	1797	1797	1797	0
190	20241120	163900	181620209	1797	1797	1797	1797	0
191	20241120	163800	181620209	1797	1797	1797	1797	0
192	20241120	163700	181620209	1797	1797	1797	1797	0
193	20241120	163600	181620209	1797	1797	1797	1797	0
194	20241120	163500	181620209	1797	1797	1797	1797	0
195	20241120	163400	181620209	1797	1797	1797	1797	0
196	20241120	163300	181620209	1797	1797	1797	1797	0
197	20241120	163200	181620209	1797	1797	1797	1797	0
198	20241120	163100	181620209	1797	1797	1797	1797	0
199	20241120	163000	181620209	1797	1797	1797	1797	0
200	20241120	162900	181620209	1797	1797	1797	1797	0
201	20241120	162800	181620209	1797	1797	1797	1797	0
202	20241120	162700	181620209	1797	1797	1797	1797	0
203	20241120	162600	181620209	1797	1797	1797	1797	0
204	20241120	162500	181620209	1797	1797	1797	1797	0
205	20241120	162400	181620209	1797	1797	1797	1797	0
206	20241120	162300	181620209	1797	1797	1797	1797	0
207	20241120	162200	181620209	1797	1797	1797	1797	0
208	20241120	162100	181620209	1797	1797	1797	1797	0
209	20241120	162000	181620209	1797	1797	1797	1797	0
210	20241120	161900	181620209	1797	1797	1797	1797	0
211	20241120	161800	181620209	1797	1797	1797	1797	0
212	20241120	161700	181620209	1797	1797	1797	1797	1249
213	20241120	161600	181620209	1797	1797	1797	1797	0
214	20241120	161500	181620209	1797	1797	1797	1797	0
215	20241120	161400	181620209	1797	1797	1797	1797	0
216	20241120	161300	181620209	1797	1797	1797	1797	0
217	20241120	161200	181620209	1797	1797	1797	1797	0
218	20241120	161100	181620209	1797	1797	1797	1797	0
219	20241120	161000	181620209	1797	1797	1797	1797	0
220	20241120	160900	181620209	1797	1797	1797	1797	0
221	20241120	160800	181620209	1797	1797	1797	1797	0
222	20241120	160700	181620209	1797	1797	1797	1797	0
223	20241120	160600	181620209	1797	1797	1797	1797	0
224	20241120	160500	181620209	1797	1797	1797	1797	0
225	20241120	160400	181620209	1797	1797	1797	1797	0
226	20241120	160300	181620209	1797	1797	1797	1797	0
227	20241120	160200	181620209	1797	1797	1797	1797	0
228	20241120	160100	181620209	1797	1797	1797	1797	0
229	20241120	160000	181620209	1797	1797	1797	1797	0
230	20241120	155900	181620209	1797	1797	1797	1797	0
231	20241120	155800	181620209	1797	1797	1797	1797	0
232	20241120	155700	181620209	1797	1797	1797	1797	0
233	20241120	155600	181620209	1797	1797	1797	1797	0
234	20241120	155500	181620209	1797	1797	1797	1797	0
235	20241120	155400	181620209	1797	1797	1797	1797	0
236	20241120	155300	181620209	1797	1797	1797	1797	0
237	20241120	155200	181620209	1797	1797	1797	1797	0
238	20241120	155100	181620209	1797	1797	1797	1797	0
239	20241120	155000	181620209	1797	1797	1797	1797	0
240	20241120	154900	181620209	1797	1797	1797	1797	0
241	20241120	154800	181620209	1797	1797	1797	1797	0
242	20241120	154700	181620209	1797	1797	1797	1797	1249
243	20241120	154600	181620209	1797	1797	1797	1797	0
244	20241120	154500	181620209	1797	1797	1797	1797	0
245	20241120	154400	181620209	1797	1797	1797	1797	0
246	20241120	154300	181620209	1797	1797	1797	1797	0
247	20241120	154200	181620209	1797	1797	1797	1797	0
248	20241120	154100	181620209	1797	1797	1797	1797	0
249	20241120	154000	181620209	1797	1797	1797	1797	0
250	20241120	153900	181620209	1797	1797	1797	1797	0
251	20241120	153800	181620209	1797	1797	1797	1797	0
252	20241120	153700	181620209	1797	1797	1797	1797	0
253	20241120	153600	181620209	1797	1797	1797	1797	0
254	20241120	153500	181620209	1797	1797	1797	1797	0
255	20241120	153400	181620209	1797	1797	1797	1797	0
256	20241120	153300	181620209	1797	1797	1797	1797	0
257	20241120	153200	181620209	1797	1797	1797	1797	0
258	20241120	153100	181620209	1797	1797	1797	1797	0
259	20241120	153000	181620209	1797	1797	1797	1797	1249
260	20241120	152900	179375756	1793	1793	1793	1793	0
261	20241120	152800	179375756	1793	1793	1793	1793	0
262	20241120	152700	179375756	1793	1793	1793	1793	0
263	20241120	152600	179375756	1793	1793	1793	1793	0
264	20241120	152500	179375756	1793	1793	1793	1793	0
265	20241120	152400	179375756	1793	1793	1793	1793	0
266	20241120	152300	179375756	1793	1793	1793	1793	0
267	20241120	152200	179375756	1793	1793	1793	1793	0
268	20241120	152100	179375756	1793	1793	1793	1793	0
269	20241120	152000	179375756	1793	1793	1793	1793	0
270	20241120	151900	179375756	1793	1787	1793	1786	2536
271	20241120	151800	174842302	1792	1792	1792	1792	100
272	20241120	151700	174663102	1793	1793	1793	1786	102
273	20241120	151600	174480223	1793	1786	1794	1785	1003
274	20241120	151500	172689808	1794	1786	1794	1785	355
275	20241120	151400	172055785	1785	1791	1791	1785	4139
276	20241120	151300	164645593	1791	1792	1792	1791	3327
277	20241120	151200	158685936	1798	1798	1798	1798	0
278	20241120	151100	158685936	1798	1798	1798	1798	0
279	20241120	151000	158685936	1798	1798	1798	1798	1
280	20241120	150900	158684138	1798	1798	1798	1798	2
281	20241120	150800	158680542	1791	1792	1792	1791	73
282	20241120	150700	158549776	1792	1792	1792	1792	77
283	20241120	150600	158411792	1792	1792	1792	1792	73
284	20241120	150500	158280976	1792	1799	1799	1792	1603
285	20241120	150400	155407966	1794	1799	1799	1794	149
286	20241120	150300	155140160	1799	1799	1799	1799	21
287	20241120	150200	155102381	1799	1799	1799	1799	0
288	20241120	150100	155102381	1799	1794	1799	1794	1169
289	20241120	150000	153003990	1794	1794	1794	1794	350
290	20241120	145900	152376090	1798	1798	1798	1798	10
291	20241120	145800	152358110	1794	1799	1800	1794	2001
292	20241120	145700	148756745	1794	1794	1794	1794	0
293	20241120	145600	148756745	1794	1799	1799	1794	301
294	20241120	145500	148216746	1799	1799	1799	1799	0
295	20241120	145400	148216746	1799	1795	1799	1794	1001
296	20241120	145300	146420807	1799	1799	1799	1799	1
297	20241120	145200	146419008	1795	1795	1795	1795	75
298	20241120	145100	146284383	1799	1799	1799	1799	10
299	20241120	145000	146266393	1799	1799	1799	1799	0
300	20241120	144900	146266393	1799	1799	1799	1799	2
301	20241120	144800	146262795	1795	1799	1799	1795	865
302	20241120	144700	144709520	1799	1799	1799	1799	8
303	20241120	144600	144695128	1795	1795	1795	1795	50
304	20241120	144500	144605378	1795	1795	1795	1795	1108
305	20241120	144400	142616518	1796	1796	1796	1796	0
306	20241120	144300	142616518	1796	1798	1798	1796	2511
307	20241120	144200	138105359	1800	1800	1800	1800	0
308	20241120	144100	138105359	1800	1800	1800	1800	38
309	20241120	144000	138036959	1801	1801	1801	1801	0
310	20241120	143900	138036959	1801	1801	1801	1801	4
311	20241120	143800	138029755	1801	1801	1801	1800	87
312	20241120	143700	137873135	1800	1800	1800	1800	0
313	20241120	143600	137873135	1800	1800	1800	1800	0
314	20241120	143500	137873135	1800	1800	1800	1800	495
315	20241120	143400	136982135	1797	1797	1797	1797	0
316	20241120	143300	136982135	1797	1798	1798	1797	800
317	20241120	143200	135544235	1800	1800	1800	1800	0
318	20241120	143100	135544235	1800	1800	1800	1800	0
319	20241120	143000	135544235	1800	1800	1800	1800	0
320	20241120	142900	135544235	1800	1800	1800	1800	10
321	20241120	142800	135526235	1800	1800	1800	1800	0
322	20241120	142700	135526235	1800	1798	1800	1798	110
323	20241120	142600	135328435	1798	1798	1798	1798	480
324	20241120	142500	134465395	1797	1797	1797	1797	0
325	20241120	142400	134465395	1797	1797	1797	1797	0
326	20241120	142300	134465395	1797	1797	1797	1797	0
327	20241120	142200	134465395	1797	1797	1797	1797	0
328	20241120	142100	134465395	1797	1797	1797	1797	463
329	20241120	142000	133633384	1797	1797	1797	1797	0
330	20241120	141900	133633384	1797	1797	1797	1797	107
331	20241120	141800	133441105	1801	1801	1801	1801	0
332	20241120	141700	133441105	1801	1801	1801	1801	0
333	20241120	141600	133441105	1801	1801	1801	1801	0
334	20241120	141500	133441105	1801	1801	1801	1801	0
335	20241120	141400	133441105	1801	1801	1801	1801	0
336	20241120	141300	133441105	1801	1801	1801	1801	10
337	20241120	141200	133423095	1803	1803	1803	1803	0
338	20241120	141100	133423095	1803	1803	1803	1803	0
339	20241120	141000	133423095	1803	1803	1803	1803	0
340	20241120	140900	133423095	1803	1803	1803	1803	0
341	20241120	140800	133423095	1803	1803	1803	1803	0
342	20241120	140700	133423095	1803	1803	1803	1803	0
343	20241120	140600	133423095	1803	1803	1803	1803	0
344	20241120	140500	133423095	1803	1803	1803	1803	58
345	20241120	140400	133318521	1800	1800	1800	1800	1300
346	20241120	140300	130978521	1803	1803	1803	1803	0
347	20241120	140200	130978521	1803	1803	1803	1803	0
348	20241120	140100	130978521	1803	1803	1803	1803	200
349	20241120	140000	130617921	1803	1803	1803	1803	0
350	20241120	135900	130617921	1803	1803	1803	1803	0
351	20241120	135800	130617921	1803	1803	1803	1803	0
352	20241120	135700	130617921	1803	1803	1803	1803	0
353	20241120	135600	130617921	1803	1803	1803	1803	0
354	20241120	135500	130617921	1803	1803	1803	1803	1
355	20241120	135400	130616118	1800	1800	1803	1800	756
356	20241120	135300	129255315	1800	1800	1800	1800	6
357	20241120	135200	129244515	1800	1800	1800	1800	1403
358	20241120	135100	126719115	1800	1800	1800	1800	1000
359	20241120	135000	124919115	1800	1802	1802	1800	2346
360	20241120	134900	120694193	1804	1804	1804	1804	100
361	20241120	134800	120513793	1804	1804	1804	1804	0
362	20241120	134700	120513793	1804	1804	1804	1804	0
363	20241120	134600	120513793	1804	1804	1804	1804	0
364	20241120	134500	120513793	1804	1804	1804	1804	100
365	20241120	134400	120333393	1804	1804	1804	1804	1
366	20241120	134300	120331589	1803	1804	1804	1803	588
367	20241120	134200	119271268	1804	1804	1804	1804	0
368	20241120	134100	119271268	1804	1804	1804	1804	5
369	20241120	134000	119262248	1806	1806	1806	1806	0
370	20241120	133900	119262248	1806	1806	1806	1806	0
371	20241120	133800	119262248	1806	1806	1806	1806	0
372	20241120	133700	119262248	1806	1806	1806	1806	0
373	20241120	133600	119262248	1806	1806	1806	1806	0
374	20241120	133500	119262248	1806	1806	1806	1806	0
375	20241120	133400	119262248	1806	1806	1806	1806	0
376	20241120	133300	119262248	1806	1806	1806	1806	0
377	20241120	133200	119262248	1806	1806	1806	1806	0
378	20241120	133100	119262248	1806	1806	1806	1806	0
379	20241120	133000	119262248	1806	1806	1806	1806	0
380	20241120	132900	119262248	1806	1806	1806	1806	0
381	20241120	132800	119262248	1806	1806	1806	1803	5674
382	20241120	132700	109028753	1806	1806	1806	1806	0
383	20241120	132600	109028753	1806	1806	1806	1806	0
384	20241120	132500	109028753	1806	1806	1806	1806	0
385	20241120	132400	109028753	1806	1806	1806	1806	0
386	20241120	132300	109028753	1806	1806	1806	1806	0
387	20241120	132200	109028753	1806	1806	1806	1806	1
388	20241120	132100	109026947	1805	1805	1805	1805	0
389	20241120	132000	109026947	1805	1805	1805	1805	0
390	20241120	131900	109026947	1805	1805	1805	1805	0
391	20241120	131800	109026947	1805	1805	1805	1805	0
392	20241120	131700	109026947	1805	1805	1805	1805	0
393	20241120	131600	109026947	1805	1805	1805	1805	5
394	20241120	131500	109017922	1805	1805	1805	1805	0
395	20241120	131400	109017922	1805	1805	1805	1805	0
396	20241120	131300	109017922	1805	1805	1805	1805	1
397	20241120	131200	109016117	1810	1810	1810	1810	0
398	20241120	131100	109016117	1810	1810	1810	1810	0
399	20241120	131000	109016117	1810	1810	1810	1810	0
400	20241120	130900	109016117	1810	1810	1810	1810	0
401	20241120	130800	109016117	1810	1810	1810	1810	0
402	20241120	130700	109016117	1810	1810	1810	1810	0
403	20241120	130600	109016117	1810	1810	1810	1810	0
404	20241120	130500	109016117	1810	1810	1810	1810	0
405	20241120	130400	109016117	1810	1810	1810	1810	0
406	20241120	130300	109016117	1810	1810	1810	1810	0
407	20241120	130200	109016117	1810	1810	1810	1810	0
408	20241120	130100	109016117	1810	1810	1810	1810	501
409	20241120	130000	108109307	1810	1810	1810	1810	0
410	20241120	125900	108109307	1810	1810	1810	1810	9
411	20241120	125800	108093017	1811	1811	1811	1811	0
412	20241120	125700	108093017	1811	1811	1811	1811	0
413	20241120	125600	108093017	1811	1811	1811	1811	0
414	20241120	125500	108093017	1811	1811	1811	1811	3
415	20241120	125400	108087584	1805	1805	1805	1805	1974
416	20241120	125300	104524514	1811	1811	1811	1811	0
417	20241120	125200	104524514	1811	1811	1811	1811	1000
418	20241120	125100	102713514	1812	1812	1812	1812	300
419	20241120	125000	102169914	1812	1812	1812	1812	0
420	20241120	124900	102169914	1812	1812	1812	1812	0
421	20241120	124800	102169914	1812	1806	1812	1803	4370
422	20241120	124700	94282822	1812	1812	1812	1812	0
423	20241120	124600	94282822	1812	1812	1812	1812	0
424	20241120	124500	94282822	1812	1812	1812	1812	0
425	20241120	124400	94282822	1812	1812	1812	1812	0
426	20241120	124300	94282822	1812	1812	1812	1812	0
427	20241120	124200	94282822	1812	1812	1812	1812	0
428	20241120	124100	94282822	1812	1812	1812	1812	0
429	20241120	124000	94282822	1812	1812	1812	1812	0
430	20241120	123900	94282822	1812	1812	1812	1812	0
431	20241120	123800	94282822	1812	1812	1812	1812	0
432	20241120	123700	94282822	1812	1812	1812	1812	0
433	20241120	123600	94282822	1812	1812	1812	1812	0
434	20241120	123500	94282822	1812	1812	1812	1812	0
435	20241120	123400	94282822	1812	1812	1812	1812	0
436	20241120	123300	94282822	1812	1812	1812	1812	0
437	20241120	123200	94282822	1812	1812	1812	1812	1
438	20241120	123100	94281010	1811	1811	1811	1811	0
439	20241120	123000	94281010	1811	1811	1811	1811	0
440	20241120	122900	94281010	1811	1811	1811	1811	0
441	20241120	122800	94281010	1811	1811	1811	1811	0
442	20241120	122700	94281010	1811	1811	1811	1811	0
443	20241120	122600	94281010	1811	1811	1811	1811	0
444	20241120	122500	94281010	1811	1811	1811	1811	1
445	20241120	122400	94279199	1813	1813	1813	1813	0
446	20241120	122300	94279199	1813	1807	1813	1804	5192
447	20241120	122200	84907215	1818	1818	1818	1818	0
448	20241120	122100	84907215	1818	1818	1818	1818	0
449	20241120	122000	84907215	1818	1818	1818	1818	1
450	20241120	121900	84905397	1818	1818	1818	1818	0
451	20241120	121800	84905397	1818	1818	1818	1818	0
452	20241120	121700	84905397	1818	1818	1818	1818	0
453	20241120	121600	84905397	1818	1818	1818	1818	0
454	20241120	121500	84905397	1818	1818	1818	1818	0
455	20241120	121400	84905397	1818	1818	1818	1818	0
456	20241120	121300	84905397	1818	1818	1818	1818	0
457	20241120	121200	84905397	1818	1818	1818	1818	0
458	20241120	121100	84905397	1818	1818	1818	1818	0
459	20241120	121000	84905397	1818	1818	1818	1818	0
460	20241120	120900	84905397	1818	1818	1818	1818	0
461	20241120	120800	84905397	1818	1818	1818	1818	0
462	20241120	120700	84905397	1818	1818	1818	1818	0
463	20241120	120600	84905397	1818	1818	1818	1818	0
464	20241120	120500	84905397	1818	1818	1818	1818	0
465	20241120	120400	84905397	1818	1818	1818	1818	0
466	20241120	120300	84905397	1818	1818	1818	1818	0
467	20241120	120200	84905397	1818	1818	1818	1818	0
468	20241120	120100	84905397	1818	1818	1818	1818	0
469	20241120	120000	84905397	1818	1818	1818	1818	0
470	20241120	115900	84905397	1818	1818	1818	1818	0
471	20241120	115800	84905397	1818	1818	1818	1818	0
472	20241120	115700	84905397	1818	1818	1818	1818	0
473	20241120	115600	84905397	1818	1818	1818	1818	0
474	20241120	115500	84905397	1818	1818	1818	1818	0
475	20241120	115400	84905397	1818	1818	1818	1818	0
476	20241120	115300	84905397	1818	1818	1818	1807	202
477	20241120	115200	84540128	1809	1809	1809	1809	2200
478	20241120	115100	80560328	1819	1819	1819	1819	0
479	20241120	115000	80560328	1819	1819	1819	1819	0
480	20241120	114900	80560328	1819	1819	1819	1819	0
481	20241120	114800	80560328	1819	1819	1819	1819	2
482	20241120	114700	80556690	1817	1818	1819	1817	501
483	20241120	114600	79646071	1818	1818	1818	1818	1
484	20241120	114500	79644253	1809	1809	1809	1809	0
485	20241120	114400	79644253	1809	1809	1809	1809	0
486	20241120	114300	79644253	1809	1809	1809	1809	0
487	20241120	114200	79644253	1809	1809	1809	1809	0
488	20241120	114100	79644253	1809	1809	1809	1809	40
489	20241120	114000	79571893	1820	1820	1820	1820	0
490	20241120	113900	79571893	1820	1820	1820	1820	4
491	20241120	113800	79564613	1820	1820	1820	1820	0
492	20241120	113700	79564613	1820	1820	1820	1820	0
493	20241120	113600	79564613	1820	1820	1820	1820	5
494	20241120	113500	79555513	1820	1820	1820	1820	349
495	20241120	113400	78920333	1820	1820	1820	1820	0
496	20241120	113300	78920333	1820	1820	1820	1820	0
497	20241120	113200	78920333	1820	1820	1820	1820	0
498	20241120	113100	78920333	1820	1820	1820	1820	50
499	20241120	113000	78829333	1820	1820	1820	1820	0
500	20241120	112900	78829333	1820	1820	1820	1820	50
501	20241120	112800	78738333	1821	1821	1821	1821	0
502	20241120	112700	78738333	1821	1821	1821	1821	0
503	20241120	112600	78738333	1821	1821	1821	1821	0
504	20241120	112500	78738333	1821	1821	1821	1821	0
505	20241120	112400	78738333	1821	1821	1821	1821	0
506	20241120	112300	78738333	1821	1818	1821	1818	222
507	20241120	112200	78334729	1818	1818	1818	1818	3
508	20241120	112100	78329275	1818	1818	1818	1818	0
509	20241120	112000	78329275	1818	1818	1818	1818	0
510	20241120	111900	78329275	1818	1818	1818	1818	0
511	20241120	111800	78329275	1818	1818	1818	1818	0
512	20241120	111700	78329275	1818	1818	1818	1818	8
513	20241120	111600	78314731	1818	1818	1818	1818	0
514	20241120	111500	78314731	1818	1818	1818	1818	0
515	20241120	111400	78314731	1818	1818	1818	1818	37
516	20241120	111300	78247465	1810	1810	1810	1810	0
517	20241120	111200	78247465	1810	1810	1810	1810	0
518	20241120	111100	78247465	1810	1810	1810	1810	16
519	20241120	111000	78218505	1818	1818	1818	1818	0
520	20241120	110900	78218505	1818	1818	1818	1818	0
521	20241120	110800	78218505	1818	1818	1818	1818	0
522	20241120	110700	78218505	1818	1818	1818	1818	0
523	20241120	110600	78218505	1818	1818	1818	1818	0
524	20241120	110500	78218505	1818	1818	1818	1818	386
525	20241120	110400	77516757	1819	1819	1819	1819	0
526	20241120	110300	77516757	1819	1819	1819	1819	0
527	20241120	110200	77516757	1819	1817	1819	1817	501
528	20241120	110100	76605720	1806	1806	1806	1806	0
529	20241120	110000	76605720	1806	1806	1806	1806	0
530	20241120	105900	76605720	1806	1806	1806	1806	0
531	20241120	105800	76605720	1806	1807	1807	1806	997
532	20241120	105700	74805055	1806	1806	1806	1806	0
533	20241120	105600	74805055	1806	1807	1807	1806	400
534	20241120	105500	74082599	1806	1806	1806	1806	200
535	20241120	105400	73721399	1806	1809	1809	1806	400
536	20241120	105300	72998350	1822	1822	1822	1822	1
537	20241120	105200	72996528	1809	1809	1809	1809	0
538	20241120	105100	72996528	1809	1809	1809	1808	185
539	20241120	105000	72661926	1809	1812	1812	1809	5585
540	20241120	104900	62547341	1823	1823	1823	1823	0
541	20241120	104800	62547341	1823	1823	1823	1823	0
542	20241120	104700	62547341	1823	1823	1823	1823	1
543	20241120	104600	62545518	1823	1823	1823	1823	0
544	20241120	104500	62545518	1823	1823	1823	1823	1
545	20241120	104400	62543695	1812	1812	1812	1812	0
546	20241120	104300	62543695	1812	1812	1812	1812	65
547	20241120	104200	62425915	1824	1824	1824	1824	0
548	20241120	104100	62425915	1824	1824	1824	1824	0
549	20241120	104000	62425915	1824	1823	1824	1823	178
550	20241120	103900	62101265	1823	1823	1823	1823	5
551	20241120	103800	62092150	1823	1823	1823	1823	0
552	20241120	103700	62092150	1823	1823	1823	1823	1
553	20241120	103600	62090327	1811	1811	1811	1811	0
554	20241120	103500	62090327	1811	1811	1811	1811	0
555	20241120	103400	62090327	1811	1811	1811	1811	0
556	20241120	103300	62090327	1811	1811	1811	1811	500
557	20241120	103200	61184827	1823	1823	1823	1823	0
558	20241120	103100	61184827	1823	1823	1823	1823	238
559	20241120	103000	60750953	1823	1823	1823	1823	0
560	20241120	102900	60750953	1823	1823	1823	1823	0
561	20241120	102800	60750953	1823	1823	1823	1823	0
562	20241120	102700	60750953	1823	1823	1823	1823	0
563	20241120	102600	60750953	1823	1823	1823	1823	0
564	20241120	102500	60750953	1823	1823	1823	1823	0
565	20241120	102400	60750953	1823	1823	1823	1810	50
566	20241120	102300	60660427	1810	1810	1810	1810	10
567	20241120	102200	60642327	1823	1823	1823	1823	2
568	20241120	102100	60638681	1810	1813	1813	1810	155
569	20241120	102000	60357875	1824	1824	1824	1824	0
570	20241120	101900	60357875	1824	1824	1824	1824	0
571	20241120	101800	60357875	1824	1824	1824	1824	0
572	20241120	101700	60357875	1824	1824	1824	1824	0
573	20241120	101600	60357875	1824	1824	1824	1824	0
574	20241120	101500	60357875	1824	1814	1824	1814	2
575	20241120	101400	60354237	1815	1815	1815	1815	0
576	20241120	101300	60354237	1815	1815	1815	1815	0
577	20241120	101200	60354237	1815	1815	1815	1815	0
578	20241120	101100	60354237	1815	1816	1816	1815	21
579	20241120	101000	60316121	1824	1824	1824	1824	0
580	20241120	100900	60316121	1824	1824	1824	1824	0
581	20241120	100800	60316121	1824	1820	1824	1818	54
582	20241120	100700	60217764	1824	1820	1824	1820	2
583	20241120	100600	60214120	1824	1824	1824	1824	1
584	20241120	100500	60212296	1824	1824	1825	1824	6
585	20241120	100400	60201351	1808	1809	1809	1808	300
586	20241120	100300	59658941	1808	1808	1808	1808	0
587	20241120	100200	59658941	1808	1808	1808	1808	0
588	20241120	100100	59658941	1808	1808	1808	1808	0
589	20241120	100000	59658941	1808	1811	1811	1808	627
590	20241120	095900	58524885	1826	1827	1827	1826	143
591	20241120	095800	58263766	1827	1807	1827	1807	519
592	20241120	095700	57318415	1822	1821	1822	1821	727
593	20241120	095600	55993978	1822	1822	1822	1803	3002
594	20241120	095500	50578348	1808	1810	1810	1808	3000
595	20241120	095400	45153340	1808	1812	1834	1804	5950
596	20241120	095300	34396363	1801	1801	1801	1801	0
597	20241120	095200	34396363	1801	1840	1840	1801	10586
598	20241120	095100	15074783	1850	1850	1850	1850	627
599	20241120	095000	13914833	1850	1850	1850	1850	0
600	20241120	094900	13914833	1850	1850	1850	1850	0
601	20241120	094800	13914833	1850	1850	1850	1850	0
602	20241120	094700	13914833	1850	1850	1850	1850	0
603	20241120	094600	13914833	1850	1850	1850	1850	0
604	20241120	094500	13914833	1850	1850	1850	1850	0
605	20241120	094400	13914833	1850	1850	1850	1850	0
606	20241120	094300	13914833	1850	1850	1850	1850	2
607	20241120	094200	13911133	1850	1850	1850	1850	60
608	20241120	094100	13800133	1850	1850	1850	1850	0
609	20241120	094000	13800133	1850	1850	1850	1850	0
610	20241120	093900	13800133	1850	1850	1850	1850	1
611	20241120	093800	13798283	1840	1840	1840	1840	0
612	20241120	093700	13798283	1840	1842	1842	1840	1472
613	20241120	093600	11087607	1842	1842	1842	1842	206
614	20241120	093500	10708155	1852	1852	1852	1852	0
615	20241120	093400	10708155	1852	1852	1852	1852	0
616	20241120	093300	10708155	1852	1852	1852	1852	1
617	20241120	093200	10706303	1843	1843	1843	1843	1000
618	20241120	093100	8863303	1843	1843	1843	1843	0
619	20241120	093000	8863303	1843	1843	1843	1843	0
620	20241120	092900	8863303	1843	1843	1843	1843	34
621	20241120	092800	8800641	1852	1852	1852	1852	0
622	20241120	092700	8800641	1852	1852	1852	1852	0
623	20241120	092600	8800641	1852	1852	1852	1852	14
624	20241120	092500	8774713	1853	1853	1853	1853	0
625	20241120	092400	8774713	1853	1853	1853	1853	0
626	20241120	092300	8774713	1853	1853	1853	1853	0
627	20241120	092200	8774713	1853	1853	1853	1853	0
628	20241120	092100	8774713	1853	1853	1853	1853	0
629	20241120	092000	8774713	1853	1853	1853	1853	0
630	20241120	091900	8774713	1853	1853	1853	1853	0
631	20241120	091800	8774713	1853	1852	1853	1852	1386
632	20241120	091700	6207756	1852	1852	1852	1852	1
633	20241120	091600	6205904	1843	1843	1852	1843	276
634	20241120	091500	5697227	1843	1843	1843	1843	6
635	20241120	091400	5686169	1853	1853	1853	1853	0
636	20241120	091300	5686169	1853	1853	1853	1853	0
637	20241120	091200	5686169	1853	1853	1853	1853	2
638	20241120	091100	5682463	1842	1842	1842	1842	0
639	20241120	091000	5682463	1842	1842	1842	1842	693
640	20241120	090900	4405957	1859	1841	1859	1841	129
641	20241120	090800	4168450	1860	1845	1860	1845	201
642	20241120	090700	3797590	1860	1845	1860	1845	11
643	20241120	090600	3777280	1861	1861	1861	1861	1
644	20241120	090500	3775419	1845	1862	1862	1845	1984
645	20241120	090400	113942	1862	1862	1862	1862	1
646	20241120	090300	112080	1868	1868	1868	1868	0
647	20241120	090200	112080	1868	1868	1868	1868	0
648	20241120	090100	112080	1868	1868	1868	1868	0
649	20241120	090000	112080	1868	1868	1868	1868	60