KissMeData/001810/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	183500	49883901	1586	1586	1586	1586	1311
3	20241120	183400	49883901	1586	1586	1586	1586	0
4	20241120	183300	49883901	1586	1586	1586	1586	0
5	20241120	183200	49883901	1586	1586	1586	1586	0
6	20241120	183100	49883901	1586	1586	1586	1586	0
7	20241120	183000	49883901	1586	1586	1586	1586	0
8	20241120	182900	49883901	1586	1586	1586	1586	0
9	20241120	182800	49883901	1586	1586	1586	1586	0
10	20241120	182700	49883901	1586	1586	1586	1586	0
11	20241120	182600	49883901	1586	1586	1586	1586	0
12	20241120	182500	49883901	1586	1586	1586	1586	0
13	20241120	182400	49883901	1586	1586	1586	1586	0
14	20241120	182300	49883901	1586	1586	1586	1586	0
15	20241120	182200	49883901	1586	1586	1586	1586	0
16	20241120	182100	49883901	1586	1586	1586	1586	0
17	20241120	182000	49883901	1586	1586	1586	1586	0
18	20241120	181900	49883901	1586	1586	1586	1586	0
19	20241120	181800	49883901	1586	1586	1586	1586	0
20	20241120	181700	49883901	1586	1586	1586	1586	0
21	20241120	181600	49883901	1586	1586	1586	1586	0
22	20241120	181500	49883901	1586	1586	1586	1586	0
23	20241120	181400	49883901	1586	1586	1586	1586	0
24	20241120	181300	49883901	1586	1586	1586	1586	0
25	20241120	181200	49883901	1586	1586	1586	1586	0
26	20241120	181100	49883901	1586	1586	1586	1586	0
27	20241120	181000	49883901	1586	1586	1586	1586	0
28	20241120	180900	49883901	1586	1586	1586	1586	0
29	20241120	180800	49883901	1586	1586	1586	1586	0
30	20241120	180700	49883901	1586	1586	1586	1586	0
31	20241120	180600	49883901	1586	1586	1586	1586	0
32	20241120	180500	49883901	1586	1586	1586	1586	1311
33	20241120	180400	49883901	1586	1586	1586	1586	0
34	20241120	180300	49883901	1586	1586	1586	1586	0
35	20241120	180200	49883901	1586	1586	1586	1586	0
36	20241120	180100	49883901	1586	1586	1586	1586	0
37	20241120	180000	49883901	1586	1586	1586	1586	0
38	20241120	175900	49883901	1586	1586	1586	1586	0
39	20241120	175800	49883901	1586	1586	1586	1586	0
40	20241120	175700	49883901	1586	1586	1586	1586	0
41	20241120	175600	49883901	1586	1586	1586	1586	0
42	20241120	175500	49883901	1586	1586	1586	1586	0
43	20241120	175400	49883901	1586	1586	1586	1586	0
44	20241120	175300	49883901	1586	1586	1586	1586	0
45	20241120	175200	49883901	1586	1586	1586	1586	0
46	20241120	175100	49883901	1586	1586	1586	1586	0
47	20241120	175000	49883901	1586	1586	1586	1586	0
48	20241120	174900	49883901	1586	1586	1586	1586	0
49	20241120	174800	49883901	1586	1586	1586	1586	0
50	20241120	174700	49883901	1586	1586	1586	1586	0
51	20241120	174600	49883901	1586	1586	1586	1586	0
52	20241120	174500	49883901	1586	1586	1586	1586	0
53	20241120	174400	49883901	1586	1586	1586	1586	0
54	20241120	174300	49883901	1586	1586	1586	1586	0
55	20241120	174200	49883901	1586	1586	1586	1586	0
56	20241120	174100	49883901	1586	1586	1586	1586	0
57	20241120	174000	49883901	1586	1586	1586	1586	0
58	20241120	173900	49883901	1586	1586	1586	1586	0
59	20241120	173800	49883901	1586	1586	1586	1586	0
60	20241120	173700	49883901	1586	1586	1586	1586	0
61	20241120	173600	49883901	1586	1586	1586	1586	0
62	20241120	173500	49883901	1586	1586	1586	1586	1311
63	20241120	173400	49883901	1586	1586	1586	1586	0
64	20241120	173300	49883901	1586	1586	1586	1586	0
65	20241120	173200	49883901	1586	1586	1586	1586	0
66	20241120	173100	49883901	1586	1586	1586	1586	0
67	20241120	173000	49883901	1586	1586	1586	1586	0
68	20241120	172900	49883901	1586	1586	1586	1586	0
69	20241120	172800	49883901	1586	1586	1586	1586	0
70	20241120	172700	49883901	1586	1586	1586	1586	0
71	20241120	172600	49883901	1586	1586	1586	1586	0
72	20241120	172500	49883901	1586	1586	1586	1586	0
73	20241120	172400	49883901	1586	1586	1586	1586	0
74	20241120	172300	49883901	1586	1586	1586	1586	0
75	20241120	172200	49883901	1586	1586	1586	1586	0
76	20241120	172100	49883901	1586	1586	1586	1586	0
77	20241120	172000	49883901	1586	1586	1586	1586	0
78	20241120	171900	49883901	1586	1586	1586	1586	0
79	20241120	171800	49883901	1586	1586	1586	1586	0
80	20241120	171700	49883901	1586	1586	1586	1586	0
81	20241120	171600	49883901	1586	1586	1586	1586	0
82	20241120	171500	49883901	1586	1586	1586	1586	0
83	20241120	171400	49883901	1586	1586	1586	1586	0
84	20241120	171300	49883901	1586	1586	1586	1586	0
85	20241120	171200	49883901	1586	1586	1586	1586	0
86	20241120	171100	49883901	1586	1586	1586	1586	0
87	20241120	171000	49883901	1586	1586	1586	1586	0
88	20241120	170900	49883901	1586	1586	1586	1586	0
89	20241120	170800	49883901	1586	1586	1586	1586	0
90	20241120	170700	49883901	1586	1586	1586	1586	0
91	20241120	170600	49883901	1586	1586	1586	1586	0
92	20241120	170500	49883901	1586	1586	1586	1586	1311
93	20241120	170400	49883901	1586	1586	1586	1586	0
94	20241120	170300	49883901	1586	1586	1586	1586	0
95	20241120	170200	49883901	1586	1586	1586	1586	0
96	20241120	170100	49883901	1586	1586	1586	1586	0
97	20241120	170000	49883901	1586	1586	1586	1586	0
98	20241120	165900	49883901	1586	1586	1586	1586	0
99	20241120	165800	49883901	1586	1586	1586	1586	0
100	20241120	165700	49883901	1586	1586	1586	1586	0
101	20241120	165600	49883901	1586	1586	1586	1586	0
102	20241120	165500	49883901	1586	1586	1586	1586	0
103	20241120	165400	49883901	1586	1586	1586	1586	0
104	20241120	165300	49883901	1586	1586	1586	1586	0
105	20241120	165200	49883901	1586	1586	1586	1586	0
106	20241120	165100	49883901	1586	1586	1586	1586	0
107	20241120	165000	49883901	1586	1586	1586	1586	0
108	20241120	164900	49883901	1586	1586	1586	1586	0
109	20241120	164800	49883901	1586	1586	1586	1586	0
110	20241120	164700	49883901	1586	1586	1586	1586	0
111	20241120	164600	49883901	1586	1586	1586	1586	0
112	20241120	164500	49883901	1586	1586	1586	1586	0
113	20241120	164400	49883901	1586	1586	1586	1586	0
114	20241120	164300	49883901	1586	1586	1586	1586	0
115	20241120	164200	49883901	1586	1586	1586	1586	0
116	20241120	164100	49883901	1586	1586	1586	1586	0
117	20241120	164000	49883901	1586	1586	1586	1586	0
118	20241120	163900	49883901	1586	1586	1586	1586	0
119	20241120	163800	49883901	1586	1586	1586	1586	0
120	20241120	163700	49883901	1586	1586	1586	1586	0
121	20241120	163600	49883901	1586	1586	1586	1586	0
122	20241120	163500	49883901	1586	1586	1586	1586	1311
123	20241120	163400	49883901	1586	1586	1586	1586	0
124	20241120	163300	49883901	1586	1586	1586	1586	0
125	20241120	163200	49883901	1586	1586	1586	1586	0
126	20241120	163100	49883901	1586	1586	1586	1586	0
127	20241120	163000	49883901	1586	1586	1586	1586	0
128	20241120	162900	49883901	1586	1586	1586	1586	0
129	20241120	162800	49883901	1586	1586	1586	1586	0
130	20241120	162700	49883901	1586	1586	1586	1586	0
131	20241120	162600	49883901	1586	1586	1586	1586	0
132	20241120	162500	49883901	1586	1586	1586	1586	0
133	20241120	162400	49883901	1586	1586	1586	1586	0
134	20241120	162300	49883901	1586	1586	1586	1586	0
135	20241120	162200	49883901	1586	1586	1586	1586	0
136	20241120	162100	49883901	1586	1586	1586	1586	0
137	20241120	162000	49883901	1586	1586	1586	1586	0
138	20241120	161900	49883901	1586	1586	1586	1586	0
139	20241120	161800	49883901	1586	1586	1586	1586	0
140	20241120	161700	49883901	1586	1586	1586	1586	0
141	20241120	161600	49883901	1586	1586	1586	1586	0
142	20241120	161500	49883901	1586	1586	1586	1586	0
143	20241120	161400	49883901	1586	1586	1586	1586	0
144	20241120	161300	49883901	1586	1586	1586	1586	0
145	20241120	161200	49883901	1586	1586	1586	1586	0
146	20241120	161100	49883901	1586	1586	1586	1586	0
147	20241120	161000	49883901	1586	1586	1586	1586	0
148	20241120	160900	49883901	1586	1586	1586	1586	0
149	20241120	160800	49883901	1586	1586	1586	1586	0
150	20241120	160700	49883901	1586	1586	1586	1586	0
151	20241120	160600	49883901	1586	1586	1586	1586	0
152	20241120	160500	49883901	1586	1586	1586	1586	1311
153	20241120	160400	49883901	1586	1586	1586	1586	0
154	20241120	160300	49883901	1586	1586	1586	1586	0
155	20241120	160200	49883901	1586	1586	1586	1586	0
156	20241120	160100	49883901	1586	1586	1586	1586	0
157	20241120	160000	49883901	1586	1586	1586	1586	0
158	20241120	155900	49883901	1586	1586	1586	1586	0
159	20241120	155800	49883901	1586	1586	1586	1586	0
160	20241120	155700	49883901	1586	1586	1586	1586	0
161	20241120	155600	49883901	1586	1586	1586	1586	0
162	20241120	155500	49883901	1586	1586	1586	1586	0
163	20241120	155400	49883901	1586	1586	1586	1586	0
164	20241120	155300	49883901	1586	1586	1586	1586	0
165	20241120	155200	49883901	1586	1586	1586	1586	0
166	20241120	155100	49883901	1586	1586	1586	1586	0
167	20241120	155000	49883901	1586	1586	1586	1586	0
168	20241120	154900	49883901	1586	1586	1586	1586	0
169	20241120	154800	49883901	1586	1586	1586	1586	0
170	20241120	154700	49883901	1586	1586	1586	1586	0
171	20241120	154600	49883901	1586	1586	1586	1586	0
172	20241120	154500	49883901	1586	1586	1586	1586	0
173	20241120	154400	49883901	1586	1586	1586	1586	0
174	20241120	154300	49883901	1586	1586	1586	1586	0
175	20241120	154200	49883901	1586	1586	1586	1586	0
176	20241120	154100	49883901	1586	1586	1586	1586	0
177	20241120	154000	49883901	1586	1586	1586	1586	0
178	20241120	153900	49883901	1586	1586	1586	1586	0
179	20241120	153800	49883901	1586	1586	1586	1586	0
180	20241120	153700	49883901	1586	1586	1586	1586	0
181	20241120	153600	49883901	1586	1586	1586	1586	0
182	20241120	153500	49883901	1586	1586	1586	1586	1311
183	20241120	153400	49883901	1586	1586	1586	1586	0
184	20241120	153300	49883901	1586	1586	1586	1586	0
185	20241120	153200	49883901	1586	1586	1586	1586	0
186	20241120	153100	49883901	1586	1586	1586	1586	0
187	20241120	153000	49883901	1586	1586	1586	1586	1311
188	20241120	152900	47804655	1578	1578	1578	1578	0
189	20241120	152800	47804655	1578	1578	1578	1578	0
190	20241120	152700	47804655	1578	1578	1578	1578	0
191	20241120	152600	47804655	1578	1578	1578	1578	0
192	20241120	152500	47804655	1578	1578	1578	1578	0
193	20241120	152400	47804655	1578	1578	1578	1578	0
194	20241120	152300	47804655	1578	1578	1578	1578	0
195	20241120	152200	47804655	1578	1578	1578	1578	0
196	20241120	152100	47804655	1578	1578	1578	1578	0
197	20241120	152000	47804655	1578	1578	1578	1578	0
198	20241120	151900	47804655	1578	1577	1578	1577	258
199	20241120	151800	47397784	1577	1575	1577	1570	1164
200	20241120	151700	45569460	1575	1575	1575	1575	111
201	20241120	151600	45394635	1575	1575	1575	1575	0
202	20241120	151500	45394635	1575	1575	1575	1575	0
203	20241120	151400	45394635	1575	1575	1575	1575	0
204	20241120	151300	45394635	1575	1575	1575	1575	10
205	20241120	151200	45378885	1575	1575	1575	1575	0
206	20241120	151100	45378885	1575	1571	1575	1570	2965
207	20241120	151000	40721011	1571	1571	1571	1571	181
208	20241120	150900	40436660	1570	1571	1571	1570	5427
209	20241120	150800	31914302	1572	1573	1573	1572	2127
210	20241120	150700	28570650	1575	1575	1575	1575	0
211	20241120	150600	28570650	1575	1575	1575	1575	0
212	20241120	150500	28570650	1575	1575	1575	1575	0
213	20241120	150400	28570650	1575	1575	1575	1575	0
214	20241120	150300	28570650	1575	1575	1575	1575	1
215	20241120	150200	28569075	1575	1575	1575	1575	0
216	20241120	150100	28569075	1575	1575	1575	1575	0
217	20241120	150000	28569075	1575	1574	1575	1574	250
218	20241120	145900	28175354	1575	1575	1575	1575	0
219	20241120	145800	28175354	1575	1575	1575	1575	0
220	20241120	145700	28175354	1575	1575	1575	1575	0
221	20241120	145600	28175354	1575	1575	1575	1575	0
222	20241120	145500	28175354	1575	1575	1575	1575	0
223	20241120	145400	28175354	1575	1575	1575	1575	0
224	20241120	145300	28175354	1575	1575	1575	1575	0
225	20241120	145200	28175354	1575	1575	1575	1575	0
226	20241120	145100	28175354	1575	1575	1575	1575	0
227	20241120	145000	28175354	1575	1575	1575	1575	0
228	20241120	144900	28175354	1575	1575	1575	1575	0
229	20241120	144800	28175354	1575	1575	1575	1575	0
230	20241120	144700	28175354	1575	1575	1575	1575	0
231	20241120	144600	28175354	1575	1576	1576	1575	158
232	20241120	144500	27926429	1581	1581	1581	1581	0
233	20241120	144400	27926429	1581	1581	1581	1581	0
234	20241120	144300	27926429	1581	1581	1581	1581	0
235	20241120	144200	27926429	1581	1581	1581	1581	0
236	20241120	144100	27926429	1581	1581	1581	1581	0
237	20241120	144000	27926429	1581	1581	1581	1581	0
238	20241120	143900	27926429	1581	1581	1581	1581	0
239	20241120	143800	27926429	1581	1581	1581	1581	0
240	20241120	143700	27926429	1581	1581	1581	1581	0
241	20241120	143600	27926429	1581	1581	1581	1581	0
242	20241120	143500	27926429	1581	1581	1581	1581	0
243	20241120	143400	27926429	1581	1581	1581	1581	75
244	20241120	143300	27807854	1571	1571	1571	1571	0
245	20241120	143200	27807854	1571	1571	1571	1571	0
246	20241120	143100	27807854	1571	1571	1571	1571	0
247	20241120	143000	27807854	1571	1573	1573	1571	1980
248	20241120	142900	24694652	1586	1586	1586	1586	0
249	20241120	142800	24694652	1586	1586	1586	1586	0
250	20241120	142700	24694652	1586	1586	1586	1586	0
251	20241120	142600	24694652	1586	1586	1586	1586	0
252	20241120	142500	24694652	1586	1586	1586	1586	0
253	20241120	142400	24694652	1586	1586	1586	1586	1
254	20241120	142300	24693066	1586	1586	1586	1586	0
255	20241120	142200	24693066	1586	1586	1586	1586	0
256	20241120	142100	24693066	1586	1586	1586	1586	0
257	20241120	142000	24693066	1586	1586	1586	1586	0
258	20241120	141900	24693066	1586	1586	1586	1586	0
259	20241120	141800	24693066	1586	1586	1586	1586	1
260	20241120	141700	24691480	1573	1573	1573	1573	0
261	20241120	141600	24691480	1573	1573	1573	1573	0
262	20241120	141500	24691480	1573	1575	1575	1573	355
263	20241120	141400	24133005	1576	1580	1580	1576	309
264	20241120	141300	23646006	1581	1584	1584	1581	454
265	20241120	141200	22927329	1587	1587	1587	1587	1
266	20241120	141100	22925742	1588	1588	1588	1588	0
267	20241120	141000	22925742	1588	1588	1588	1588	0
268	20241120	140900	22925742	1588	1588	1588	1588	0
269	20241120	140800	22925742	1588	1588	1588	1588	0
270	20241120	140700	22925742	1588	1588	1588	1588	0
271	20241120	140600	22925742	1588	1588	1588	1588	1
272	20241120	140500	22924154	1589	1589	1589	1589	0
273	20241120	140400	22924154	1589	1589	1589	1589	0
274	20241120	140300	22924154	1589	1589	1589	1589	0
275	20241120	140200	22924154	1589	1589	1589	1589	0
276	20241120	140100	22924154	1589	1589	1589	1589	0
277	20241120	140000	22924154	1589	1589	1589	1589	1
278	20241120	135900	22922565	1589	1589	1589	1589	0
279	20241120	135800	22922565	1589	1589	1589	1589	0
280	20241120	135700	22922565	1589	1589	1589	1589	0
281	20241120	135600	22922565	1589	1589	1589	1589	0
282	20241120	135500	22922565	1589	1589	1589	1589	0
283	20241120	135400	22922565	1589	1589	1589	1589	1
284	20241120	135300	22920976	1590	1590	1590	1590	0
285	20241120	135200	22920976	1590	1590	1590	1590	0
286	20241120	135100	22920976	1590	1590	1590	1590	0
287	20241120	135000	22920976	1590	1590	1590	1590	0
288	20241120	134900	22920976	1590	1590	1590	1590	0
289	20241120	134800	22920976	1590	1590	1590	1590	1
290	20241120	134700	22919386	1588	1588	1588	1588	1
291	20241120	134600	22917798	1588	1588	1588	1588	0
292	20241120	134500	22917798	1588	1587	1588	1587	1059
293	20241120	134400	21236166	1587	1587	1587	1587	0
294	20241120	134300	21236166	1587	1587	1587	1587	0
295	20241120	134200	21236166	1587	1587	1587	1587	1
296	20241120	134100	21234579	1587	1587	1587	1587	0
297	20241120	134000	21234579	1587	1587	1587	1587	0
298	20241120	133900	21234579	1587	1587	1587	1587	0
299	20241120	133800	21234579	1587	1587	1587	1587	0
300	20241120	133700	21234579	1587	1587	1587	1587	0
301	20241120	133600	21234579	1587	1587	1587	1587	1
302	20241120	133500	21232992	1589	1589	1589	1589	0
303	20241120	133400	21232992	1589	1589	1589	1589	0
304	20241120	133300	21232992	1589	1589	1589	1589	0
305	20241120	133200	21232992	1589	1589	1589	1589	0
306	20241120	133100	21232992	1589	1589	1589	1589	1
307	20241120	133000	21231403	1581	1581	1581	1581	0
308	20241120	132900	21231403	1581	1581	1581	1581	0
309	20241120	132800	21231403	1581	1581	1581	1581	0
310	20241120	132700	21231403	1581	1581	1581	1581	0
311	20241120	132600	21231403	1581	1581	1581	1581	1
312	20241120	132500	21229822	1589	1589	1589	1589	0
313	20241120	132400	21229822	1589	1589	1589	1589	1
314	20241120	132300	21228233	1589	1589	1589	1589	0
315	20241120	132200	21228233	1589	1589	1589	1589	0
316	20241120	132100	21228233	1589	1589	1589	1589	0
317	20241120	132000	21228233	1589	1589	1589	1589	0
318	20241120	131900	21228233	1589	1589	1589	1589	0
319	20241120	131800	21228233	1589	1589	1589	1589	1
320	20241120	131700	21226644	1589	1589	1589	1589	0
321	20241120	131600	21226644	1589	1589	1589	1589	0
322	20241120	131500	21226644	1589	1589	1589	1589	0
323	20241120	131400	21226644	1589	1589	1589	1589	0
324	20241120	131300	21226644	1589	1589	1589	1589	0
325	20241120	131200	21226644	1589	1589	1589	1589	1
326	20241120	131100	21225055	1589	1589	1589	1589	0
327	20241120	131000	21225055	1589	1589	1589	1589	0
328	20241120	130900	21225055	1589	1589	1589	1589	0
329	20241120	130800	21225055	1589	1589	1589	1589	0
330	20241120	130700	21225055	1589	1589	1589	1589	0
331	20241120	130600	21225055	1589	1589	1589	1589	1
332	20241120	130500	21223466	1589	1589	1589	1589	0
333	20241120	130400	21223466	1589	1589	1589	1589	0
334	20241120	130300	21223466	1589	1589	1589	1589	0
335	20241120	130200	21223466	1589	1589	1589	1589	0
336	20241120	130100	21223466	1589	1589	1589	1589	0
337	20241120	130000	21223466	1589	1589	1589	1589	1
338	20241120	125900	21221877	1580	1579	1580	1579	269
339	20241120	125800	20796953	1579	1579	1579	1579	0
340	20241120	125700	20796953	1579	1579	1579	1579	0
341	20241120	125600	20796953	1579	1579	1579	1579	400
342	20241120	125500	20165353	1579	1579	1579	1579	0
343	20241120	125400	20165353	1579	1578	1579	1578	31
344	20241120	125300	20116434	1579	1579	1579	1579	20
345	20241120	125200	20084854	1579	1579	1579	1579	0
346	20241120	125100	20084854	1579	1579	1579	1579	0
347	20241120	125000	20084854	1579	1579	1579	1579	3
348	20241120	124900	20080117	1579	1579	1579	1579	0
349	20241120	124800	20080117	1579	1579	1579	1576	348
350	20241120	124700	19530717	1579	1579	1579	1579	0
351	20241120	124600	19530717	1579	1579	1579	1579	0
352	20241120	124500	19530717	1579	1579	1579	1579	2
353	20241120	124400	19527559	1579	1579	1579	1579	0
354	20241120	124300	19527559	1579	1579	1579	1579	0
355	20241120	124200	19527559	1579	1579	1579	1579	1
356	20241120	124100	19525980	1576	1576	1576	1576	0
357	20241120	124000	19525980	1576	1576	1576	1576	55
358	20241120	123900	19439300	1579	1579	1579	1579	0
359	20241120	123800	19439300	1579	1579	1579	1579	0
360	20241120	123700	19439300	1579	1579	1579	1579	0
361	20241120	123600	19439300	1579	1579	1579	1579	1
362	20241120	123500	19437721	1579	1579	1579	1579	0
363	20241120	123400	19437721	1579	1579	1579	1579	0
364	20241120	123300	19437721	1579	1579	1579	1579	0
365	20241120	123200	19437721	1579	1579	1579	1579	100
366	20241120	123100	19279821	1577	1579	1579	1577	7
367	20241120	123000	19268776	1579	1579	1579	1579	1
368	20241120	122900	19267197	1577	1577	1577	1577	0
369	20241120	122800	19267197	1577	1577	1577	1577	0
370	20241120	122700	19267197	1577	1577	1577	1577	1
371	20241120	122600	19265620	1579	1579	1579	1579	0
372	20241120	122500	19265620	1579	1579	1579	1579	0
373	20241120	122400	19265620	1579	1579	1579	1579	51
374	20241120	122300	19185091	1577	1577	1577	1577	0
375	20241120	122200	19185091	1577	1577	1577	1577	0
376	20241120	122100	19185091	1577	1577	1577	1577	0
377	20241120	122000	19185091	1577	1577	1577	1577	0
378	20241120	121900	19185091	1577	1577	1577	1577	0
379	20241120	121800	19185091	1577	1577	1577	1577	0
380	20241120	121700	19185091	1577	1577	1577	1577	1
381	20241120	121600	19183514	1578	1578	1578	1578	0
382	20241120	121500	19183514	1578	1578	1578	1578	0
383	20241120	121400	19183514	1578	1578	1578	1578	1
384	20241120	121300	19181936	1579	1579	1579	1579	0
385	20241120	121200	19181936	1579	1579	1579	1579	1
386	20241120	121100	19180357	1578	1578	1578	1578	1
387	20241120	121000	19178779	1578	1578	1578	1578	0
388	20241120	120900	19178779	1578	1578	1578	1578	0
389	20241120	120800	19178779	1578	1577	1578	1577	30
390	20241120	120700	19131466	1578	1578	1578	1578	0
391	20241120	120600	19131466	1578	1578	1578	1578	0
392	20241120	120500	19131466	1578	1578	1580	1578	8
393	20241120	120400	19118834	1580	1578	1580	1578	65
394	20241120	120300	19016136	1578	1578	1578	1578	2
395	20241120	120200	19012980	1580	1580	1580	1580	0
396	20241120	120100	19012980	1580	1580	1580	1580	0
397	20241120	120000	19012980	1580	1580	1580	1580	0
398	20241120	115900	19012980	1580	1580	1580	1580	0
399	20241120	115800	19012980	1580	1580	1580	1580	0
400	20241120	115700	19012980	1580	1580	1580	1580	1
401	20241120	115600	19011400	1578	1580	1580	1578	3
402	20241120	115500	19006664	1574	1574	1574	1574	3
403	20241120	115400	19001942	1574	1574	1574	1574	0
404	20241120	115300	19001942	1574	1574	1574	1574	0
405	20241120	115200	19001942	1574	1574	1574	1574	0
406	20241120	115100	19001942	1574	1574	1574	1574	0
407	20241120	115000	19001942	1574	1576	1576	1574	786
408	20241120	114900	17763406	1576	1577	1577	1576	16
409	20241120	114800	17738177	1577	1577	1577	1577	28
410	20241120	114700	17694021	1578	1578	1578	1578	0
411	20241120	114600	17694021	1578	1578	1578	1578	0
412	20241120	114500	17694021	1578	1578	1578	1578	0
413	20241120	114400	17694021	1578	1578	1578	1578	0
414	20241120	114300	17694021	1578	1578	1578	1578	0
415	20241120	114200	17694021	1578	1578	1578	1578	0
416	20241120	114100	17694021	1578	1578	1578	1578	0
417	20241120	114000	17694021	1578	1578	1578	1578	0
418	20241120	113900	17694021	1578	1578	1578	1578	0
419	20241120	113800	17694021	1578	1578	1578	1578	0
420	20241120	113700	17694021	1578	1578	1578	1578	0
421	20241120	113600	17694021	1578	1578	1578	1578	0
422	20241120	113500	17694021	1578	1578	1578	1578	0
423	20241120	113400	17694021	1578	1578	1578	1578	1
424	20241120	113300	17692443	1578	1578	1578	1578	2
425	20241120	113200	17689287	1578	1578	1578	1578	0
426	20241120	113100	17689287	1578	1578	1578	1578	0
427	20241120	113000	17689287	1578	1578	1578	1578	0
428	20241120	112900	17689287	1578	1578	1578	1578	2
429	20241120	112800	17686131	1578	1578	1578	1578	3
430	20241120	112700	17681397	1580	1578	1580	1577	66
431	20241120	112600	17577310	1578	1580	1589	1578	5127
432	20241120	112500	9476480	1580	1588	1588	1580	454
433	20241120	112400	8757985	1588	1588	1588	1588	0
434	20241120	112300	8757985	1588	1588	1588	1588	0
435	20241120	112200	8757985	1588	1588	1588	1588	11
436	20241120	112100	8740517	1589	1589	1589	1589	0
437	20241120	112000	8740517	1589	1589	1589	1589	0
438	20241120	111900	8740517	1589	1589	1589	1589	0
439	20241120	111800	8740517	1589	1589	1589	1589	100
440	20241120	111700	8581617	1589	1589	1589	1589	0
441	20241120	111600	8581617	1589	1589	1589	1589	0
442	20241120	111500	8581617	1589	1589	1589	1589	0
443	20241120	111400	8581617	1589	1589	1589	1589	1
444	20241120	111300	8580028	1589	1589	1589	1589	1
445	20241120	111200	8578439	1588	1588	1588	1588	0
446	20241120	111100	8578439	1588	1588	1588	1588	0
447	20241120	111000	8578439	1588	1588	1588	1588	14
448	20241120	110900	8556207	1590	1590	1590	1590	1
449	20241120	110800	8554617	1588	1588	1588	1588	0
450	20241120	110700	8554617	1588	1588	1588	1588	10
451	20241120	110600	8538737	1590	1590	1590	1590	0
452	20241120	110500	8538737	1590	1590	1590	1590	120
453	20241120	110400	8347937	1590	1590	1590	1590	0
454	20241120	110300	8347937	1590	1590	1590	1590	0
455	20241120	110200	8347937	1590	1590	1590	1590	0
456	20241120	110100	8347937	1590	1590	1590	1590	0
457	20241120	110000	8347937	1590	1590	1590	1590	0
458	20241120	105900	8347937	1590	1590	1590	1590	0
459	20241120	105800	8347937	1590	1590	1590	1590	1
460	20241120	105700	8346347	1588	1588	1588	1588	0
461	20241120	105600	8346347	1588	1588	1588	1588	0
462	20241120	105500	8346347	1588	1588	1588	1588	0
463	20241120	105400	8346347	1588	1594	1594	1588	717
464	20241120	105300	7205602	1598	1598	1598	1598	0
465	20241120	105200	7205602	1598	1598	1598	1598	0
466	20241120	105100	7205602	1598	1598	1598	1598	1
467	20241120	105000	7204004	1594	1594	1594	1594	0
468	20241120	104900	7204004	1594	1594	1594	1594	23
469	20241120	104800	7167342	1596	1596	1596	1596	0
470	20241120	104700	7167342	1596	1596	1596	1596	0
471	20241120	104600	7167342	1596	1596	1596	1596	0
472	20241120	104500	7167342	1596	1596	1596	1596	0
473	20241120	104400	7167342	1596	1596	1596	1596	1
474	20241120	104300	7165746	1596	1596	1596	1596	0
475	20241120	104200	7165746	1596	1596	1596	1596	0
476	20241120	104100	7165746	1596	1596	1596	1596	0
477	20241120	104000	7165746	1596	1596	1596	1596	1
478	20241120	103900	7164150	1596	1596	1596	1596	0
479	20241120	103800	7164150	1596	1596	1596	1596	0
480	20241120	103700	7164150	1596	1596	1596	1596	0
481	20241120	103600	7164150	1596	1596	1596	1596	0
482	20241120	103500	7164150	1596	1596	1596	1596	694
483	20241120	103400	6056526	1598	1598	1598	1598	0
484	20241120	103300	6056526	1598	1598	1598	1598	0
485	20241120	103200	6056526	1598	1598	1598	1598	0
486	20241120	103100	6056526	1598	1598	1598	1598	0
487	20241120	103000	6056526	1598	1598	1598	1598	0
488	20241120	102900	6056526	1598	1598	1598	1598	0
489	20241120	102800	6056526	1598	1598	1598	1598	5
490	20241120	102700	6048536	1598	1598	1598	1598	0
491	20241120	102600	6048536	1598	1598	1598	1598	0
492	20241120	102500	6048536	1598	1598	1598	1598	0
493	20241120	102400	6048536	1598	1596	1598	1596	16
494	20241120	102300	6022998	1597	1597	1597	1597	0
495	20241120	102200	6022998	1597	1597	1597	1597	7
496	20241120	102100	6011819	1600	1600	1600	1600	0
497	20241120	102000	6011819	1600	1600	1600	1600	0
498	20241120	101900	6011819	1600	1600	1600	1600	0
499	20241120	101800	6011819	1600	1600	1600	1600	0
500	20241120	101700	6011819	1600	1600	1600	1600	0
501	20241120	101600	6011819	1600	1600	1600	1600	0
502	20241120	101500	6011819	1600	1600	1600	1600	0
503	20241120	101400	6011819	1600	1600	1600	1600	0
504	20241120	101300	6011819	1600	1600	1600	1600	0
505	20241120	101200	6011819	1600	1600	1600	1600	0
506	20241120	101100	6011819	1600	1600	1600	1600	0
507	20241120	101000	6011819	1600	1600	1600	1600	0
508	20241120	100900	6011819	1600	1600	1600	1600	0
509	20241120	100800	6011819	1600	1600	1600	1600	0
510	20241120	100700	6011819	1600	1600	1600	1600	0
511	20241120	100600	6011819	1600	1600	1600	1600	1
512	20241120	100500	6010219	1597	1597	1597	1597	0
513	20241120	100400	6010219	1597	1597	1597	1597	0
514	20241120	100300	6010219	1597	1597	1597	1597	0
515	20241120	100200	6010219	1597	1597	1597	1597	0
516	20241120	100100	6010219	1597	1597	1597	1597	1
517	20241120	100000	6008622	1597	1597	1597	1597	0
518	20241120	095900	6008622	1597	1597	1597	1597	18
519	20241120	095800	5979876	1597	1598	1598	1597	63
520	20241120	095700	5879263	1600	1600	1600	1600	0
521	20241120	095600	5879263	1600	1600	1600	1600	0
522	20241120	095500	5879263	1600	1600	1600	1600	10
523	20241120	095400	5863263	1599	1599	1599	1599	0
524	20241120	095300	5863263	1599	1599	1599	1599	0
525	20241120	095200	5863263	1599	1605	1605	1599	528
526	20241120	095100	5017814	1606	1606	1606	1606	0
527	20241120	095000	5017814	1606	1606	1606	1606	30
528	20241120	094900	4969634	1606	1606	1606	1606	0
529	20241120	094800	4969634	1606	1607	1607	1606	38
530	20241120	094700	4908600	1607	1607	1607	1607	19
531	20241120	094600	4878067	1608	1608	1608	1606	276
532	20241120	094500	4434409	1625	1625	1625	1625	0
533	20241120	094400	4434409	1625	1625	1625	1625	0
534	20241120	094300	4434409	1625	1625	1625	1625	0
535	20241120	094200	4434409	1625	1617	1625	1608	84
536	20241120	094100	4298787	1626	1626	1626	1626	0
537	20241120	094000	4298787	1626	1626	1626	1626	0
538	20241120	093900	4298787	1626	1618	1626	1618	2
539	20241120	093800	4295543	1627	1623	1627	1623	1237
540	20241120	093700	2287884	1623	1623	1623	1623	0
541	20241120	093600	2287884	1623	1623	1623	1623	0
542	20241120	093500	2287884	1623	1623	1623	1623	0
543	20241120	093400	2287884	1623	1619	1623	1619	9
544	20241120	093300	2273309	1619	1619	1619	1618	12
545	20241120	093200	2253891	1618	1619	1619	1618	65
546	20241120	093100	2148720	1623	1623	1623	1623	0
547	20241120	093000	2148720	1623	1623	1623	1623	0
548	20241120	092900	2148720	1623	1623	1623	1623	1
549	20241120	092800	2147097	1623	1619	1623	1619	31
550	20241120	092700	2096904	1619	1619	1619	1619	0
551	20241120	092600	2096904	1619	1619	1619	1619	71
552	20241120	092500	1981955	1620	1623	1623	1620	5
553	20241120	092400	1973852	1626	1626	1626	1626	0
554	20241120	092300	1973852	1626	1626	1626	1626	0
555	20241120	092200	1973852	1626	1626	1626	1626	0
556	20241120	092100	1973852	1626	1626	1626	1626	3
557	20241120	092000	1968974	1627	1629	1629	1627	5
558	20241120	091900	1960835	1629	1629	1629	1629	0
559	20241120	091800	1960835	1629	1629	1629	1629	0
560	20241120	091700	1960835	1629	1634	1634	1629	14
561	20241120	091600	1937987	1650	1650	1650	1650	0
562	20241120	091500	1937987	1650	1635	1650	1634	5
563	20241120	091400	1929800	1653	1635	1653	1635	6
564	20241120	091300	1919957	1653	1635	1653	1635	8
565	20241120	091200	1906810	1635	1635	1635	1635	5
566	20241120	091100	1898635	1635	1636	1636	1635	4
567	20241120	091000	1892093	1653	1638	1653	1634	72
568	20241120	090900	1773210	1655	1642	1655	1632	15
569	20241120	090800	1748563	1655	1643	1655	1642	8
570	20241120	090700	1735360	1655	1645	1655	1635	35
571	20241120	090600	1677693	1645	1635	1645	1634	287
572	20241120	090500	1207533	1635	1634	1635	1634	6
573	20241120	090400	1197727	1635	1634	1635	1634	33
574	20241120	090300	1143800	1634	1634	1634	1634	0
575	20241120	090200	1143800	1634	1634	1634	1634	0
576	20241120	090100	1143800	1634	1634	1634	1634	0
577	20241120	090000	1143800	1634	1634	1634	1634	700