KissMeData/088790/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	195600	71016901	1800	1800	1800	1800	186
3	20241120	195500	71016901	1800	1800	1800	1800	0
4	20241120	195400	71016901	1800	1800	1800	1800	0
5	20241120	195300	71016901	1800	1800	1800	1800	0
6	20241120	195200	71016901	1800	1800	1800	1800	0
7	20241120	195100	71016901	1800	1800	1800	1800	0
8	20241120	195000	71016901	1800	1800	1800	1800	0
9	20241120	194900	71016901	1800	1800	1800	1800	0
10	20241120	194800	71016901	1800	1800	1800	1800	0
11	20241120	194700	71016901	1800	1800	1800	1800	0
12	20241120	194600	71016901	1800	1800	1800	1800	0
13	20241120	194500	71016901	1800	1800	1800	1800	0
14	20241120	194400	71016901	1800	1800	1800	1800	0
15	20241120	194300	71016901	1800	1800	1800	1800	0
16	20241120	194200	71016901	1800	1800	1800	1800	0
17	20241120	194100	71016901	1800	1800	1800	1800	0
18	20241120	194000	71016901	1800	1800	1800	1800	0
19	20241120	193900	71016901	1800	1800	1800	1800	0
20	20241120	193800	71016901	1800	1800	1800	1800	0
21	20241120	193700	71016901	1800	1800	1800	1800	0
22	20241120	193600	71016901	1800	1800	1800	1800	0
23	20241120	193500	71016901	1800	1800	1800	1800	0
24	20241120	193400	71016901	1800	1800	1800	1800	0
25	20241120	193300	71016901	1800	1800	1800	1800	0
26	20241120	193200	71016901	1800	1800	1800	1800	0
27	20241120	193100	71016901	1800	1800	1800	1800	0
28	20241120	193000	71016901	1800	1800	1800	1800	0
29	20241120	192900	71016901	1800	1800	1800	1800	0
30	20241120	192800	71016901	1800	1800	1800	1800	0
31	20241120	192700	71016901	1800	1800	1800	1800	0
32	20241120	192600	71016901	1800	1800	1800	1800	186
33	20241120	192500	71016901	1800	1800	1800	1800	0
34	20241120	192400	71016901	1800	1800	1800	1800	0
35	20241120	192300	71016901	1800	1800	1800	1800	0
36	20241120	192200	71016901	1800	1800	1800	1800	0
37	20241120	192100	71016901	1800	1800	1800	1800	0
38	20241120	192000	71016901	1800	1800	1800	1800	0
39	20241120	191900	71016901	1800	1800	1800	1800	0
40	20241120	191800	71016901	1800	1800	1800	1800	0
41	20241120	191700	71016901	1800	1800	1800	1800	0
42	20241120	191600	71016901	1800	1800	1800	1800	0
43	20241120	191500	71016901	1800	1800	1800	1800	0
44	20241120	191400	71016901	1800	1800	1800	1800	0
45	20241120	191300	71016901	1800	1800	1800	1800	0
46	20241120	191200	71016901	1800	1800	1800	1800	0
47	20241120	191100	71016901	1800	1800	1800	1800	0
48	20241120	191000	71016901	1800	1800	1800	1800	0
49	20241120	190900	71016901	1800	1800	1800	1800	0
50	20241120	190800	71016901	1800	1800	1800	1800	0
51	20241120	190700	71016901	1800	1800	1800	1800	0
52	20241120	190600	71016901	1800	1800	1800	1800	0
53	20241120	190500	71016901	1800	1800	1800	1800	0
54	20241120	190400	71016901	1800	1800	1800	1800	0
55	20241120	190300	71016901	1800	1800	1800	1800	0
56	20241120	190200	71016901	1800	1800	1800	1800	0
57	20241120	190100	71016901	1800	1800	1800	1800	0
58	20241120	190000	71016901	1800	1800	1800	1800	0
59	20241120	185900	71016901	1800	1800	1800	1800	0
60	20241120	185800	71016901	1800	1800	1800	1800	0
61	20241120	185700	71016901	1800	1800	1800	1800	0
62	20241120	185600	71016901	1800	1800	1800	1800	186
63	20241120	185500	71016901	1800	1800	1800	1800	0
64	20241120	185400	71016901	1800	1800	1800	1800	0
65	20241120	185300	71016901	1800	1800	1800	1800	0
66	20241120	185200	71016901	1800	1800	1800	1800	0
67	20241120	185100	71016901	1800	1800	1800	1800	0
68	20241120	185000	71016901	1800	1800	1800	1800	0
69	20241120	184900	71016901	1800	1800	1800	1800	0
70	20241120	184800	71016901	1800	1800	1800	1800	0
71	20241120	184700	71016901	1800	1800	1800	1800	0
72	20241120	184600	71016901	1800	1800	1800	1800	0
73	20241120	184500	71016901	1800	1800	1800	1800	0
74	20241120	184400	71016901	1800	1800	1800	1800	0
75	20241120	184300	71016901	1800	1800	1800	1800	0
76	20241120	184200	71016901	1800	1800	1800	1800	0
77	20241120	184100	71016901	1800	1800	1800	1800	0
78	20241120	184000	71016901	1800	1800	1800	1800	0
79	20241120	183900	71016901	1800	1800	1800	1800	0
80	20241120	183800	71016901	1800	1800	1800	1800	0
81	20241120	183700	71016901	1800	1800	1800	1800	0
82	20241120	183600	71016901	1800	1800	1800	1800	0
83	20241120	183500	71016901	1800	1800	1800	1800	0
84	20241120	183400	71016901	1800	1800	1800	1800	0
85	20241120	183300	71016901	1800	1800	1800	1800	0
86	20241120	183200	71016901	1800	1800	1800	1800	0
87	20241120	183100	71016901	1800	1800	1800	1800	0
88	20241120	183000	71016901	1800	1800	1800	1800	0
89	20241120	182900	71016901	1800	1800	1800	1800	0
90	20241120	182800	71016901	1800	1800	1800	1800	0
91	20241120	182700	71016901	1800	1800	1800	1800	0
92	20241120	182600	71016901	1800	1800	1800	1800	186
93	20241120	182500	71016901	1800	1800	1800	1800	0
94	20241120	182400	71016901	1800	1800	1800	1800	0
95	20241120	182300	71016901	1800	1800	1800	1800	0
96	20241120	182200	71016901	1800	1800	1800	1800	0
97	20241120	182100	71016901	1800	1800	1800	1800	0
98	20241120	182000	71016901	1800	1800	1800	1800	0
99	20241120	181900	71016901	1800	1800	1800	1800	0
100	20241120	181800	71016901	1800	1800	1800	1800	0
101	20241120	181700	71016901	1800	1800	1800	1800	0
102	20241120	181600	71016901	1800	1800	1800	1800	0
103	20241120	181500	71016901	1800	1800	1800	1800	0
104	20241120	181400	71016901	1800	1800	1800	1800	0
105	20241120	181300	71016901	1800	1800	1800	1800	0
106	20241120	181200	71016901	1800	1800	1800	1800	0
107	20241120	181100	71016901	1800	1800	1800	1800	0
108	20241120	181000	71016901	1800	1800	1800	1800	0
109	20241120	180900	71016901	1800	1800	1800	1800	0
110	20241120	180800	71016901	1800	1800	1800	1800	0
111	20241120	180700	71016901	1800	1800	1800	1800	0
112	20241120	180600	71016901	1800	1800	1800	1800	0
113	20241120	180500	71016901	1800	1800	1800	1800	0
114	20241120	180400	71016901	1800	1800	1800	1800	0
115	20241120	180300	71016901	1800	1800	1800	1800	0
116	20241120	180200	71016901	1800	1800	1800	1800	0
117	20241120	180100	71016901	1800	1800	1800	1800	0
118	20241120	180000	71016901	1800	1800	1800	1800	0
119	20241120	175900	71016901	1800	1800	1800	1800	0
120	20241120	175800	71016901	1800	1800	1800	1800	0
121	20241120	175700	71016901	1800	1800	1800	1800	0
122	20241120	175600	71016901	1800	1800	1800	1800	186
123	20241120	175500	71016901	1800	1800	1800	1800	0
124	20241120	175400	71016901	1800	1800	1800	1800	0
125	20241120	175300	71016901	1800	1800	1800	1800	0
126	20241120	175200	71016901	1800	1800	1800	1800	0
127	20241120	175100	71016901	1800	1800	1800	1800	0
128	20241120	175000	71016901	1800	1800	1800	1800	0
129	20241120	174900	71016901	1800	1800	1800	1800	0
130	20241120	174800	71016901	1800	1800	1800	1800	0
131	20241120	174700	71016901	1800	1800	1800	1800	0
132	20241120	174600	71016901	1800	1800	1800	1800	0
133	20241120	174500	71016901	1800	1800	1800	1800	0
134	20241120	174400	71016901	1800	1800	1800	1800	0
135	20241120	174300	71016901	1800	1800	1800	1800	0
136	20241120	174200	71016901	1800	1800	1800	1800	0
137	20241120	174100	71016901	1800	1800	1800	1800	0
138	20241120	174000	71016901	1800	1800	1800	1800	0
139	20241120	173900	71016901	1800	1800	1800	1800	0
140	20241120	173800	71016901	1800	1800	1800	1800	0
141	20241120	173700	71016901	1800	1800	1800	1800	0
142	20241120	173600	71016901	1800	1800	1800	1800	0
143	20241120	173500	71016901	1800	1800	1800	1800	0
144	20241120	173400	71016901	1800	1800	1800	1800	0
145	20241120	173300	71016901	1800	1800	1800	1800	0
146	20241120	173200	71016901	1800	1800	1800	1800	0
147	20241120	173100	71016901	1800	1800	1800	1800	0
148	20241120	173000	71016901	1800	1800	1800	1800	0
149	20241120	172900	71016901	1800	1800	1800	1800	0
150	20241120	172800	71016901	1800	1800	1800	1800	0
151	20241120	172700	71016901	1800	1800	1800	1800	0
152	20241120	172600	71016901	1800	1800	1800	1800	186
153	20241120	172500	71016901	1800	1800	1800	1800	0
154	20241120	172400	71016901	1800	1800	1800	1800	0
155	20241120	172300	71016901	1800	1800	1800	1800	0
156	20241120	172200	71016901	1800	1800	1800	1800	0
157	20241120	172100	71016901	1800	1800	1800	1800	0
158	20241120	172000	71016901	1800	1800	1800	1800	0
159	20241120	171900	71016901	1800	1800	1800	1800	0
160	20241120	171800	71016901	1800	1800	1800	1800	0
161	20241120	171700	71016901	1800	1800	1800	1800	0
162	20241120	171600	71016901	1800	1800	1800	1800	0
163	20241120	171500	71016901	1800	1800	1800	1800	0
164	20241120	171400	71016901	1800	1800	1800	1800	0
165	20241120	171300	71016901	1800	1800	1800	1800	0
166	20241120	171200	71016901	1800	1800	1800	1800	0
167	20241120	171100	71016901	1800	1800	1800	1800	0
168	20241120	171000	71016901	1800	1800	1800	1800	0
169	20241120	170900	71016901	1800	1800	1800	1800	0
170	20241120	170800	71016901	1800	1800	1800	1800	0
171	20241120	170700	71016901	1800	1800	1800	1800	0
172	20241120	170600	71016901	1800	1800	1800	1800	0
173	20241120	170500	71016901	1800	1800	1800	1800	0
174	20241120	170400	71016901	1800	1800	1800	1800	0
175	20241120	170300	71016901	1800	1800	1800	1800	0
176	20241120	170200	71016901	1800	1800	1800	1800	0
177	20241120	170100	71016901	1800	1800	1800	1800	0
178	20241120	170000	71016901	1800	1800	1800	1800	0
179	20241120	165900	71016901	1800	1800	1800	1800	0
180	20241120	165800	71016901	1800	1800	1800	1800	0
181	20241120	165700	71016901	1800	1800	1800	1800	0
182	20241120	165600	71016901	1800	1800	1800	1800	186
183	20241120	165500	71016901	1800	1800	1800	1800	0
184	20241120	165400	71016901	1800	1800	1800	1800	0
185	20241120	165300	71016901	1800	1800	1800	1800	0
186	20241120	165200	71016901	1800	1800	1800	1800	0
187	20241120	165100	71016901	1800	1800	1800	1800	0
188	20241120	165000	71016901	1800	1800	1800	1800	0
189	20241120	164900	71016901	1800	1800	1800	1800	0
190	20241120	164800	71016901	1800	1800	1800	1800	0
191	20241120	164700	71016901	1800	1800	1800	1800	0
192	20241120	164600	71016901	1800	1800	1800	1800	0
193	20241120	164500	71016901	1800	1800	1800	1800	0
194	20241120	164400	71016901	1800	1800	1800	1800	0
195	20241120	164300	71016901	1800	1800	1800	1800	0
196	20241120	164200	71016901	1800	1800	1800	1800	0
197	20241120	164100	71016901	1800	1800	1800	1800	0
198	20241120	164000	71016901	1800	1800	1800	1800	0
199	20241120	163900	71016901	1800	1800	1800	1800	0
200	20241120	163800	71016901	1800	1800	1800	1800	0
201	20241120	163700	71016901	1800	1800	1800	1800	0
202	20241120	163600	71016901	1800	1800	1800	1800	0
203	20241120	163500	71016901	1800	1800	1800	1800	0
204	20241120	163400	71016901	1800	1800	1800	1800	0
205	20241120	163300	71016901	1800	1800	1800	1800	0
206	20241120	163200	71016901	1800	1800	1800	1800	0
207	20241120	163100	71016901	1800	1800	1800	1800	0
208	20241120	163000	71016901	1800	1800	1800	1800	0
209	20241120	162900	71016901	1800	1800	1800	1800	0
210	20241120	162800	71016901	1800	1800	1800	1800	0
211	20241120	162700	71016901	1800	1800	1800	1800	0
212	20241120	162600	71016901	1800	1800	1800	1800	186
213	20241120	162500	71016901	1800	1800	1800	1800	0
214	20241120	162400	71016901	1800	1800	1800	1800	0
215	20241120	162300	71016901	1800	1800	1800	1800	0
216	20241120	162200	71016901	1800	1800	1800	1800	0
217	20241120	162100	71016901	1800	1800	1800	1800	0
218	20241120	162000	71016901	1800	1800	1800	1800	0
219	20241120	161900	71016901	1800	1800	1800	1800	0
220	20241120	161800	71016901	1800	1800	1800	1800	0
221	20241120	161700	71016901	1800	1800	1800	1800	0
222	20241120	161600	71016901	1800	1800	1800	1800	0
223	20241120	161500	71016901	1800	1800	1800	1800	0
224	20241120	161400	71016901	1800	1800	1800	1800	0
225	20241120	161300	71016901	1800	1800	1800	1800	0
226	20241120	161200	71016901	1800	1800	1800	1800	0
227	20241120	161100	71016901	1800	1800	1800	1800	0
228	20241120	161000	71016901	1800	1800	1800	1800	0
229	20241120	160900	71016901	1800	1800	1800	1800	0
230	20241120	160800	71016901	1800	1800	1800	1800	0
231	20241120	160700	71016901	1800	1800	1800	1800	0
232	20241120	160600	71016901	1800	1800	1800	1800	0
233	20241120	160500	71016901	1800	1800	1800	1800	0
234	20241120	160400	71016901	1800	1800	1800	1800	0
235	20241120	160300	71016901	1800	1800	1800	1800	0
236	20241120	160200	71016901	1800	1800	1800	1800	0
237	20241120	160100	71016901	1800	1800	1800	1800	0
238	20241120	160000	71016901	1800	1800	1800	1800	0
239	20241120	155900	71016901	1800	1800	1800	1800	0
240	20241120	155800	71016901	1800	1800	1800	1800	0
241	20241120	155700	71016901	1800	1800	1800	1800	0
242	20241120	155600	71016901	1800	1800	1800	1800	186
243	20241120	155500	71016901	1800	1800	1800	1800	0
244	20241120	155400	71016901	1800	1800	1800	1800	0
245	20241120	155300	71016901	1800	1800	1800	1800	0
246	20241120	155200	71016901	1800	1800	1800	1800	0
247	20241120	155100	71016901	1800	1800	1800	1800	0
248	20241120	155000	71016901	1800	1800	1800	1800	0
249	20241120	154900	71016901	1800	1800	1800	1800	0
250	20241120	154800	71016901	1800	1800	1800	1800	0
251	20241120	154700	71016901	1800	1800	1800	1800	0
252	20241120	154600	71016901	1800	1800	1800	1800	0
253	20241120	154500	71016901	1800	1800	1800	1800	0
254	20241120	154400	71016901	1800	1800	1800	1800	0
255	20241120	154300	71016901	1800	1800	1800	1800	0
256	20241120	154200	71016901	1800	1800	1800	1800	0
257	20241120	154100	71016901	1800	1800	1800	1800	0
258	20241120	154000	71016901	1800	1800	1800	1800	0
259	20241120	153900	71016901	1800	1800	1800	1800	0
260	20241120	153800	71016901	1800	1800	1800	1800	0
261	20241120	153700	71016901	1800	1800	1800	1800	0
262	20241120	153600	71016901	1800	1800	1800	1800	0
263	20241120	153500	71016901	1800	1800	1800	1800	0
264	20241120	153400	71016901	1800	1800	1800	1800	0
265	20241120	153300	71016901	1800	1800	1800	1800	0
266	20241120	153200	71016901	1800	1800	1800	1800	0
267	20241120	153100	71016901	1800	1800	1800	1800	0
268	20241120	153000	71016901	1800	1800	1800	1800	186
269	20241120	152900	70682101	1805	1805	1805	1805	0
270	20241120	152800	70682101	1805	1805	1805	1805	0
271	20241120	152700	70682101	1805	1805	1805	1805	0
272	20241120	152600	70682101	1805	1805	1805	1805	0
273	20241120	152500	70682101	1805	1805	1805	1805	0
274	20241120	152400	70682101	1805	1805	1805	1805	0
275	20241120	152300	70682101	1805	1805	1805	1805	0
276	20241120	152200	70682101	1805	1805	1805	1805	0
277	20241120	152100	70682101	1805	1805	1805	1805	0
278	20241120	152000	70682101	1805	1805	1805	1805	0
279	20241120	151900	70682101	1805	1805	1805	1805	0
280	20241120	151800	70682101	1805	1805	1805	1805	0
281	20241120	151700	70682101	1805	1805	1805	1805	0
282	20241120	151600	70682101	1805	1805	1805	1805	70
283	20241120	151500	70555751	1800	1800	1800	1800	0
284	20241120	151400	70555751	1800	1800	1800	1800	0
285	20241120	151300	70555751	1800	1800	1800	1800	0
286	20241120	151200	70555751	1800	1800	1800	1800	0
287	20241120	151100	70555751	1800	1800	1800	1800	1
288	20241120	151000	70553951	1802	1802	1802	1802	10
289	20241120	150900	70535931	1802	1802	1802	1802	0
290	20241120	150800	70535931	1802	1802	1802	1802	0
291	20241120	150700	70535931	1802	1802	1802	1802	0
292	20241120	150600	70535931	1802	1802	1802	1802	3
293	20241120	150500	70530525	1800	1800	1800	1800	0
294	20241120	150400	70530525	1800	1800	1800	1800	0
295	20241120	150300	70530525	1800	1800	1800	1800	0
296	20241120	150200	70530525	1800	1800	1800	1800	0
297	20241120	150100	70530525	1800	1800	1800	1800	0
298	20241120	150000	70530525	1800	1800	1800	1800	1
299	20241120	145900	70528725	1801	1799	1812	1799	27
300	20241120	145800	70479967	1799	1799	1799	1799	0
301	20241120	145700	70479967	1799	1808	1808	1799	20
302	20241120	145600	70443853	1806	1806	1806	1806	0
303	20241120	145500	70443853	1806	1806	1806	1806	0
304	20241120	145400	70443853	1806	1806	1806	1806	0
305	20241120	145300	70443853	1806	1812	1812	1806	82
306	20241120	145200	70295616	1814	1820	1820	1814	65
307	20241120	145100	70177604	1822	1824	1824	1822	6
308	20241120	145000	70166668	1824	1826	1826	1824	3720
309	20241120	144900	63377997	1832	1832	1832	1832	0
310	20241120	144800	63377997	1832	1832	1832	1832	0
311	20241120	144700	63377997	1832	1832	1832	1832	0
312	20241120	144600	63377997	1832	1832	1832	1832	0
313	20241120	144500	63377997	1832	1832	1832	1832	0
314	20241120	144400	63377997	1832	1832	1832	1832	0
315	20241120	144300	63377997	1832	1832	1832	1832	0
316	20241120	144200	63377997	1832	1832	1832	1832	0
317	20241120	144100	63377997	1832	1832	1832	1832	0
318	20241120	144000	63377997	1832	1832	1832	1832	0
319	20241120	143900	63377997	1832	1832	1832	1832	0
320	20241120	143800	63377997	1832	1832	1832	1832	0
321	20241120	143700	63377997	1832	1832	1832	1832	0
322	20241120	143600	63377997	1832	1828	1832	1828	2
323	20241120	143500	63374337	1826	1826	1826	1826	11
324	20241120	143400	63354251	1826	1824	1826	1824	14
325	20241120	143300	63328709	1822	1822	1822	1822	11
326	20241120	143200	63308667	1820	1818	1820	1818	37
327	20241120	143100	63241379	1827	1819	1827	1819	95
328	20241120	143000	63068042	1819	1817	1832	1817	1967
329	20241120	142900	59491887	1817	1821	1821	1817	25
330	20241120	142800	59446374	1821	1823	1830	1821	14
331	20241120	142700	59420858	1831	1831	1831	1828	2114
332	20241120	142600	55555078	1832	1832	1832	1832	0
333	20241120	142500	55555078	1832	1831	1832	1831	27
334	20241120	142400	55505639	1831	1825	1831	1825	300
335	20241120	142300	54956345	1832	1832	1832	1832	0
336	20241120	142200	54956345	1832	1832	1832	1832	0
337	20241120	142100	54956345	1832	1832	1832	1832	0
338	20241120	142000	54956345	1832	1825	1832	1825	26
339	20241120	141900	54908887	1823	1823	1823	1823	11
340	20241120	141800	54888834	1821	1816	1832	1816	92
341	20241120	141700	54721670	1816	1816	1816	1816	100
342	20241120	141600	54540070	1816	1816	1816	1816	5
343	20241120	141500	54530990	1816	1814	1816	1812	18
344	20241120	141400	54498338	1814	1814	1814	1814	2005
345	20241120	141300	50861268	1814	1816	1816	1814	115
346	20241120	141200	50652434	1816	1815	1816	1815	13
347	20241120	141100	50628836	1815	1813	1815	1813	3360
348	20241120	141000	44534979	1813	1813	1813	1813	1
349	20241120	140900	44533166	1813	1813	1813	1813	0
350	20241120	140800	44533166	1813	1813	1813	1813	0
351	20241120	140700	44533166	1813	1813	1813	1813	502
352	20241120	140600	43623040	1813	1813	1813	1813	2
353	20241120	140500	43619414	1812	1812	1812	1812	0
354	20241120	140400	43619414	1812	1811	1812	1811	2009
355	20241120	140300	39981113	1811	1811	1811	1811	0
356	20241120	140200	39981113	1811	1811	1811	1811	0
357	20241120	140100	39981113	1811	1811	1811	1811	0
358	20241120	140000	39981113	1811	1811	1811	1811	0
359	20241120	135900	39981113	1811	1811	1811	1811	3
360	20241120	135800	39975680	1811	1811	1811	1811	8
361	20241120	135700	39961192	1811	1811	1811	1811	0
362	20241120	135600	39961192	1811	1811	1811	1811	12
363	20241120	135500	39939460	1811	1811	1811	1811	102
364	20241120	135400	39754738	1812	1812	1812	1812	14
365	20241120	135300	39729370	1812	1812	1812	1812	0
366	20241120	135200	39729370	1812	1812	1812	1812	0
367	20241120	135100	39729370	1812	1812	1812	1812	0
368	20241120	135000	39729370	1812	1812	1812	1812	0
369	20241120	134900	39729370	1812	1812	1812	1812	0
370	20241120	134800	39729370	1812	1812	1812	1812	0
371	20241120	134700	39729370	1812	1812	1812	1812	0
372	20241120	134600	39729370	1812	1812	1812	1812	13
373	20241120	134500	39705814	1813	1813	1813	1813	0
374	20241120	134400	39705814	1813	1813	1813	1813	0
375	20241120	134300	39705814	1813	1813	1813	1813	2
376	20241120	134200	39702188	1813	1813	1813	1813	0
377	20241120	134100	39702188	1813	1813	1813	1813	0
378	20241120	134000	39702188	1813	1813	1813	1813	2
379	20241120	133900	39698562	1812	1812	1812	1812	0
380	20241120	133800	39698562	1812	1813	1813	1812	14
381	20241120	133700	39673184	1814	1814	1814	1814	0
382	20241120	133600	39673184	1814	1814	1814	1814	0
383	20241120	133500	39673184	1814	1814	1814	1814	0
384	20241120	133400	39673184	1814	1814	1814	1814	0
385	20241120	133300	39673184	1814	1814	1814	1814	0
386	20241120	133200	39673184	1814	1814	1814	1814	0
387	20241120	133100	39673184	1814	1814	1814	1814	0
388	20241120	133000	39673184	1814	1814	1814	1814	0
389	20241120	132900	39673184	1814	1814	1814	1814	0
390	20241120	132800	39673184	1814	1814	1814	1814	0
391	20241120	132700	39673184	1814	1814	1814	1814	0
392	20241120	132600	39673184	1814	1814	1814	1814	27
393	20241120	132500	39624206	1815	1815	1815	1815	0
394	20241120	132400	39624206	1815	1815	1815	1815	0
395	20241120	132300	39624206	1815	1815	1815	1815	0
396	20241120	132200	39624206	1815	1815	1815	1815	0
397	20241120	132100	39624206	1815	1815	1815	1815	0
398	20241120	132000	39624206	1815	1815	1815	1815	0
399	20241120	131900	39624206	1815	1815	1815	1815	0
400	20241120	131800	39624206	1815	1815	1815	1815	0
401	20241120	131700	39624206	1815	1815	1815	1815	0
402	20241120	131600	39624206	1815	1815	1815	1815	0
403	20241120	131500	39624206	1815	1815	1815	1815	0
404	20241120	131400	39624206	1815	1815	1815	1815	0
405	20241120	131300	39624206	1815	1815	1815	1815	0
406	20241120	131200	39624206	1815	1815	1815	1815	0
407	20241120	131100	39624206	1815	1815	1815	1815	0
408	20241120	131000	39624206	1815	1815	1815	1815	0
409	20241120	130900	39624206	1815	1815	1815	1815	0
410	20241120	130800	39624206	1815	1815	1815	1815	0
411	20241120	130700	39624206	1815	1815	1815	1815	0
412	20241120	130600	39624206	1815	1815	1815	1815	0
413	20241120	130500	39624206	1815	1815	1815	1815	0
414	20241120	130400	39624206	1815	1815	1815	1815	0
415	20241120	130300	39624206	1815	1815	1815	1815	0
416	20241120	130200	39624206	1815	1815	1815	1815	0
417	20241120	130100	39624206	1815	1815	1815	1815	0
418	20241120	130000	39624206	1815	1815	1815	1815	0
419	20241120	125900	39624206	1815	1815	1815	1815	2
420	20241120	125800	39620576	1815	1815	1815	1815	0
421	20241120	125700	39620576	1815	1815	1815	1815	10
422	20241120	125600	39602426	1815	1815	1815	1815	0
423	20241120	125500	39602426	1815	1815	1815	1815	24
424	20241120	125400	39558866	1816	1816	1816	1816	0
425	20241120	125300	39558866	1816	1816	1816	1816	2
426	20241120	125200	39555234	1816	1816	1816	1816	0
427	20241120	125100	39555234	1816	1816	1816	1816	0
428	20241120	125000	39555234	1816	1816	1816	1816	16
429	20241120	124900	39526178	1816	1816	1816	1816	0
430	20241120	124800	39526178	1816	1816	1816	1816	0
431	20241120	124700	39526178	1816	1816	1816	1816	0
432	20241120	124600	39526178	1816	1816	1816	1816	0
433	20241120	124500	39526178	1816	1816	1816	1816	0
434	20241120	124400	39526178	1816	1816	1816	1816	0
435	20241120	124300	39526178	1816	1816	1816	1816	0
436	20241120	124200	39526178	1816	1816	1816	1816	0
437	20241120	124100	39526178	1816	1816	1816	1816	0
438	20241120	124000	39526178	1816	1816	1816	1816	0
439	20241120	123900	39526178	1816	1816	1816	1816	0
440	20241120	123800	39526178	1816	1816	1816	1816	0
441	20241120	123700	39526178	1816	1816	1816	1816	0
442	20241120	123600	39526178	1816	1816	1816	1816	0
443	20241120	123500	39526178	1816	1816	1816	1816	0
444	20241120	123400	39526178	1816	1816	1816	1816	5
445	20241120	123300	39517098	1816	1816	1816	1816	0
446	20241120	123200	39517098	1816	1816	1816	1816	0
447	20241120	123100	39517098	1816	1816	1816	1816	0
448	20241120	123000	39517098	1816	1816	1816	1816	0
449	20241120	122900	39517098	1816	1816	1816	1816	0
450	20241120	122800	39517098	1816	1816	1816	1816	0
451	20241120	122700	39517098	1816	1816	1816	1816	0
452	20241120	122600	39517098	1816	1816	1816	1816	0
453	20241120	122500	39517098	1816	1816	1816	1816	0
454	20241120	122400	39517098	1816	1816	1816	1816	100
455	20241120	122300	39335498	1816	1816	1816	1816	0
456	20241120	122200	39335498	1816	1816	1816	1816	0
457	20241120	122100	39335498	1816	1816	1816	1816	16
458	20241120	122000	39306442	1816	1816	1816	1816	0
459	20241120	121900	39306442	1816	1829	1829	1816	13
460	20241120	121800	39282821	1817	1816	1817	1816	2213
461	20241120	121700	35262912	1816	1816	1816	1816	0
462	20241120	121600	35262912	1816	1816	1816	1816	0
463	20241120	121500	35262912	1816	1816	1816	1816	20
464	20241120	121400	35226592	1816	1816	1816	1816	1102
465	20241120	121300	33225360	1816	1816	1816	1816	0
466	20241120	121200	33225360	1816	1816	1816	1816	0
467	20241120	121100	33225360	1816	1816	1816	1816	20
468	20241120	121000	33189040	1816	1816	1816	1816	22
469	20241120	120900	33149088	1816	1816	1816	1816	0
470	20241120	120800	33149088	1816	1816	1816	1816	0
471	20241120	120700	33149088	1816	1816	1816	1816	0
472	20241120	120600	33149088	1816	1816	1816	1816	0
473	20241120	120500	33149088	1816	1816	1816	1816	0
474	20241120	120400	33149088	1816	1816	1816	1816	0
475	20241120	120300	33149088	1816	1816	1816	1816	0
476	20241120	120200	33149088	1816	1816	1816	1816	0
477	20241120	120100	33149088	1816	1816	1816	1816	0
478	20241120	120000	33149088	1816	1816	1816	1816	0
479	20241120	115900	33149088	1816	1816	1816	1816	0
480	20241120	115800	33149088	1816	1816	1816	1816	3
481	20241120	115700	33143640	1816	1816	1816	1816	0
482	20241120	115600	33143640	1816	1816	1816	1816	0
483	20241120	115500	33143640	1816	1816	1816	1816	0
484	20241120	115400	33143640	1816	1816	1816	1816	0
485	20241120	115300	33143640	1816	1816	1816	1816	0
486	20241120	115200	33143640	1816	1816	1816	1816	0
487	20241120	115100	33143640	1816	1816	1816	1816	0
488	20241120	115000	33143640	1816	1816	1816	1816	0
489	20241120	114900	33143640	1816	1816	1816	1816	0
490	20241120	114800	33143640	1816	1816	1816	1816	0
491	20241120	114700	33143640	1816	1816	1816	1816	0
492	20241120	114600	33143640	1816	1816	1816	1816	0
493	20241120	114500	33143640	1816	1816	1816	1816	0
494	20241120	114400	33143640	1816	1816	1816	1816	0
495	20241120	114300	33143640	1816	1816	1816	1816	0
496	20241120	114200	33143640	1816	1816	1816	1816	0
497	20241120	114100	33143640	1816	1816	1816	1816	10
498	20241120	114000	33125480	1816	1818	1829	1815	2243
499	20241120	113900	29051838	1819	1818	1819	1818	799
500	20241120	113800	27599246	1820	1823	1823	1820	3415
501	20241120	113700	21380522	1823	1825	1825	1823	2196
502	20241120	113600	17377106	1829	1828	1829	1826	2194
503	20241120	113500	13370856	1827	1827	1827	1827	0
504	20241120	113400	13370856	1827	1827	1827	1827	0
505	20241120	113300	13370856	1827	1827	1827	1827	0
506	20241120	113200	13370856	1827	1827	1827	1827	0
507	20241120	113100	13370856	1827	1827	1827	1827	0
508	20241120	113000	13370856	1827	1827	1827	1827	0
509	20241120	112900	13370856	1827	1829	1829	1827	957
510	20241120	112800	11622349	1829	1829	1829	1829	0
511	20241120	112700	11622349	1829	1829	1829	1829	0
512	20241120	112600	11622349	1829	1829	1829	1829	42
513	20241120	112500	11545531	1829	1829	1829	1829	114
514	20241120	112400	11337025	1829	1829	1829	1829	0
515	20241120	112300	11337025	1829	1829	1829	1829	3
516	20241120	112200	11331538	1829	1829	1829	1829	0
517	20241120	112100	11331538	1829	1829	1829	1829	0
518	20241120	112000	11331538	1829	1829	1829	1829	0
519	20241120	111900	11331538	1829	1829	1829	1829	1
520	20241120	111800	11329709	1825	1825	1825	1825	0
521	20241120	111700	11329709	1825	1825	1825	1825	0
522	20241120	111600	11329709	1825	1821	1825	1821	287
523	20241120	111500	10806977	1820	1818	1820	1818	2
524	20241120	111400	10803339	1816	1816	1816	1816	0
525	20241120	111300	10803339	1816	1814	1816	1814	2
526	20241120	111200	10799709	1814	1814	1814	1814	40
527	20241120	111100	10727149	1814	1814	1814	1814	30
528	20241120	111000	10672729	1814	1814	1814	1814	42
529	20241120	110900	10596541	1814	1814	1814	1814	60
530	20241120	110800	10487701	1814	1814	1814	1814	65
531	20241120	110700	10369791	1811	1811	1811	1811	1
532	20241120	110600	10367980	1815	1815	1820	1815	410
533	20241120	110500	9622246	1820	1813	1820	1813	112
534	20241120	110400	9418495	1813	1813	1820	1813	311
535	20241120	110300	8853252	1811	1811	1811	1811	41
536	20241120	110200	8779001	1811	1811	1811	1811	168
537	20241120	110100	8474753	1809	1809	1809	1809	1
538	20241120	110000	8472944	1809	1809	1809	1809	0
539	20241120	105900	8472944	1809	1811	1811	1809	1179
540	20241120	105800	6338797	1811	1811	1811	1811	0
541	20241120	105700	6338797	1811	1811	1811	1811	0
542	20241120	105600	6338797	1811	1811	1811	1811	0
543	20241120	105500	6338797	1811	1811	1811	1811	0
544	20241120	105400	6338797	1811	1811	1811	1811	0
545	20241120	105300	6338797	1811	1811	1811	1811	0
546	20241120	105200	6338797	1811	1811	1811	1811	0
547	20241120	105100	6338797	1811	1811	1811	1811	0
548	20241120	105000	6338797	1811	1811	1811	1811	0
549	20241120	104900	6338797	1811	1811	1811	1811	0
550	20241120	104800	6338797	1811	1811	1811	1811	524
551	20241120	104700	5389833	1810	1810	1810	1810	0
552	20241120	104600	5389833	1810	1810	1810	1810	0
553	20241120	104500	5389833	1810	1810	1810	1810	0
554	20241120	104400	5389833	1810	1810	1810	1810	0
555	20241120	104300	5389833	1810	1810	1810	1810	0
556	20241120	104200	5389833	1810	1810	1810	1810	0
557	20241120	104100	5389833	1810	1810	1810	1810	257
558	20241120	104000	4924663	1810	1810	1810	1810	0
559	20241120	103900	4924663	1810	1810	1810	1810	1
560	20241120	103800	4922853	1810	1810	1810	1810	0
561	20241120	103700	4922853	1810	1810	1810	1810	0
562	20241120	103600	4922853	1810	1810	1810	1810	0
563	20241120	103500	4922853	1810	1810	1810	1810	0
564	20241120	103400	4922853	1810	1810	1810	1810	0
565	20241120	103300	4922853	1810	1810	1810	1810	0
566	20241120	103200	4922853	1810	1810	1810	1810	0
567	20241120	103100	4922853	1810	1810	1810	1810	0
568	20241120	103000	4922853	1810	1810	1810	1810	0
569	20241120	102900	4922853	1810	1810	1810	1810	0
570	20241120	102800	4922853	1810	1812	1812	1810	7
571	20241120	102700	4910171	1812	1812	1812	1812	11
572	20241120	102600	4890239	1812	1812	1812	1812	12
573	20241120	102500	4868495	1812	1812	1812	1812	5
574	20241120	102400	4859435	1812	1812	1812	1812	7
575	20241120	102300	4846751	1814	1812	1814	1812	147
576	20241120	102200	4580113	1812	1812	1812	1812	4
577	20241120	102100	4572865	1812	1812	1812	1812	9
578	20241120	102000	4556557	1812	1812	1812	1812	11
579	20241120	101900	4536625	1812	1812	1812	1812	11
580	20241120	101800	4516693	1812	1812	1812	1812	11
581	20241120	101700	4496761	1812	1812	1812	1812	9
582	20241120	101600	4480453	1810	1804	1810	1804	40
583	20241120	101500	4408095	1804	1804	1804	1804	10
584	20241120	101400	4390055	1804	1804	1804	1804	25
585	20241120	101300	4344955	1804	1812	1812	1804	186
586	20241120	101200	4008546	1812	1812	1812	1812	7
587	20241120	101100	3995862	1812	1812	1812	1812	12
588	20241120	101000	3974118	1812	1812	1812	1812	11
589	20241120	100900	3954186	1812	1812	1812	1812	9
590	20241120	100800	3937878	1812	1812	1812	1812	6
591	20241120	100700	3927006	1812	1812	1812	1812	11
592	20241120	100600	3907074	1812	1812	1812	1812	10
593	20241120	100500	3888954	1812	1812	1812	1812	6
594	20241120	100400	3878082	1812	1812	1812	1812	7
595	20241120	100300	3865398	1812	1812	1812	1812	10
596	20241120	100200	3847278	1812	1812	1812	1812	9
597	20241120	100100	3830970	1812	1812	1812	1812	5
598	20241120	100000	3821910	1812	1812	1812	1812	5
599	20241120	095900	3812850	1812	1812	1812	1812	8
600	20241120	095800	3798354	1812	1812	1812	1812	10
601	20241120	095700	3780234	1812	1812	1812	1812	8
602	20241120	095600	3765738	1812	1812	1812	1812	3
603	20241120	095500	3760302	1812	1812	1812	1812	4
604	20241120	095400	3753054	1812	1812	1812	1812	7
605	20241120	095300	3740370	1812	1812	1812	1812	9
606	20241120	095200	3724062	1812	1812	1812	1812	4
607	20241120	095100	3716814	1812	1812	1812	1812	7
608	20241120	095000	3704130	1812	1813	1813	1810	117
609	20241120	094900	3492016	1810	1804	1810	1804	64
610	20241120	094800	3376224	1804	1812	1812	1804	516
611	20241120	094700	2441584	1812	1812	1812	1812	9
612	20241120	094600	2425276	1812	1812	1812	1812	9
613	20241120	094500	2408968	1812	1812	1812	1812	12
614	20241120	094400	2387224	1812	1812	1812	1812	9
615	20241120	094300	2370916	1812	1812	1812	1812	6
616	20241120	094200	2360044	1812	1812	1812	1812	53
617	20241120	094100	2264008	1810	1804	1811	1804	43
618	20241120	094000	2186192	1810	1804	1810	1804	205
619	20241120	093900	1815182	1802	1802	1802	1802	14
620	20241120	093800	1789954	1802	1802	1802	1802	10
621	20241120	093700	1771934	1802	1802	1802	1802	8
622	20241120	093600	1757518	1802	1802	1802	1802	9
623	20241120	093500	1741300	1802	1803	1803	1800	15
624	20241120	093400	1714286	1803	1803	1803	1803	11
625	20241120	093300	1694453	1803	1803	1803	1803	10
626	20241120	093200	1676423	1803	1802	1803	1802	9
627	20241120	093100	1660197	1802	1802	1802	1802	3
628	20241120	093000	1654791	1802	1800	1819	1800	18
629	20241120	092900	1622330	1800	1807	1807	1800	3
630	20241120	092800	1616916	1807	1803	1807	1802	7
631	20241120	092700	1604292	1803	1803	1803	1803	0
632	20241120	092600	1604292	1803	1803	1803	1803	6
633	20241120	092500	1593474	1803	1803	1803	1803	6
634	20241120	092400	1582656	1803	1803	1803	1803	10
635	20241120	092300	1564626	1803	1803	1803	1803	10
636	20241120	092200	1546596	1803	1803	1803	1803	4
637	20241120	092100	1539384	1803	1803	1803	1803	10
638	20241120	092000	1521354	1803	1803	1803	1803	7
639	20241120	091900	1508733	1803	1802	1803	1802	8
640	20241120	091800	1494311	1802	1802	1802	1802	3
641	20241120	091700	1488905	1800	1800	1800	1800	0
642	20241120	091600	1488905	1800	1800	1800	1800	0
643	20241120	091500	1488905	1800	1800	1800	1800	1
644	20241120	091400	1487105	1802	1802	1802	1802	54
645	20241120	091300	1389797	1802	1802	1802	1802	60
646	20241120	091200	1281677	1802	1805	1805	1802	43
647	20241120	091100	1204127	1806	1808	1810	1805	88
648	20241120	091000	1045210	1808	1810	1818	1808	115
649	20241120	090900	837088	1808	1823	1824	1808	148
650	20241120	090800	568179	1823	1823	1823	1823	100
651	20241120	090700	385879	1823	1823	1823	1823	0
652	20241120	090600	385879	1823	1827	1827	1823	3
653	20241120	090500	380405	1830	1830	1830	1830	0
654	20241120	090400	380405	1830	1830	1830	1830	0
655	20241120	090300	380405	1830	1830	1830	1830	0
656	20241120	090200	380405	1830	1830	1830	1830	1
657	20241120	090100	378575	1832	1832	1832	1832	8
658	20241120	090000	363919	1832	1845	1845	1832	198