KissMeData/130740/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	201700	19949273	1795	1795	1795	1795	697
3	20241120	201600	19949273	1795	1795	1795	1795	0
4	20241120	201500	19949273	1795	1795	1795	1795	0
5	20241120	201400	19949273	1795	1795	1795	1795	0
6	20241120	201300	19949273	1795	1795	1795	1795	0
7	20241120	201200	19949273	1795	1795	1795	1795	0
8	20241120	201100	19949273	1795	1795	1795	1795	0
9	20241120	201000	19949273	1795	1795	1795	1795	0
10	20241120	200900	19949273	1795	1795	1795	1795	0
11	20241120	200800	19949273	1795	1795	1795	1795	0
12	20241120	200700	19949273	1795	1795	1795	1795	0
13	20241120	200600	19949273	1795	1795	1795	1795	0
14	20241120	200500	19949273	1795	1795	1795	1795	0
15	20241120	200400	19949273	1795	1795	1795	1795	0
16	20241120	200300	19949273	1795	1795	1795	1795	0
17	20241120	200200	19949273	1795	1795	1795	1795	0
18	20241120	200100	19949273	1795	1795	1795	1795	0
19	20241120	200000	19949273	1795	1795	1795	1795	0
20	20241120	195900	19949273	1795	1795	1795	1795	0
21	20241120	195800	19949273	1795	1795	1795	1795	0
22	20241120	195700	19949273	1795	1795	1795	1795	0
23	20241120	195600	19949273	1795	1795	1795	1795	0
24	20241120	195500	19949273	1795	1795	1795	1795	0
25	20241120	195400	19949273	1795	1795	1795	1795	0
26	20241120	195300	19949273	1795	1795	1795	1795	0
27	20241120	195200	19949273	1795	1795	1795	1795	0
28	20241120	195100	19949273	1795	1795	1795	1795	0
29	20241120	195000	19949273	1795	1795	1795	1795	0
30	20241120	194900	19949273	1795	1795	1795	1795	0
31	20241120	194800	19949273	1795	1795	1795	1795	0
32	20241120	194700	19949273	1795	1795	1795	1795	697
33	20241120	194600	19949273	1795	1795	1795	1795	0
34	20241120	194500	19949273	1795	1795	1795	1795	0
35	20241120	194400	19949273	1795	1795	1795	1795	0
36	20241120	194300	19949273	1795	1795	1795	1795	0
37	20241120	194200	19949273	1795	1795	1795	1795	0
38	20241120	194100	19949273	1795	1795	1795	1795	0
39	20241120	194000	19949273	1795	1795	1795	1795	0
40	20241120	193900	19949273	1795	1795	1795	1795	0
41	20241120	193800	19949273	1795	1795	1795	1795	0
42	20241120	193700	19949273	1795	1795	1795	1795	0
43	20241120	193600	19949273	1795	1795	1795	1795	0
44	20241120	193500	19949273	1795	1795	1795	1795	0
45	20241120	193400	19949273	1795	1795	1795	1795	0
46	20241120	193300	19949273	1795	1795	1795	1795	0
47	20241120	193200	19949273	1795	1795	1795	1795	0
48	20241120	193100	19949273	1795	1795	1795	1795	0
49	20241120	193000	19949273	1795	1795	1795	1795	0
50	20241120	192900	19949273	1795	1795	1795	1795	0
51	20241120	192800	19949273	1795	1795	1795	1795	0
52	20241120	192700	19949273	1795	1795	1795	1795	0
53	20241120	192600	19949273	1795	1795	1795	1795	0
54	20241120	192500	19949273	1795	1795	1795	1795	0
55	20241120	192400	19949273	1795	1795	1795	1795	0
56	20241120	192300	19949273	1795	1795	1795	1795	0
57	20241120	192200	19949273	1795	1795	1795	1795	0
58	20241120	192100	19949273	1795	1795	1795	1795	0
59	20241120	192000	19949273	1795	1795	1795	1795	0
60	20241120	191900	19949273	1795	1795	1795	1795	0
61	20241120	191800	19949273	1795	1795	1795	1795	0
62	20241120	191700	19949273	1795	1795	1795	1795	697
63	20241120	191600	19949273	1795	1795	1795	1795	0
64	20241120	191500	19949273	1795	1795	1795	1795	0
65	20241120	191400	19949273	1795	1795	1795	1795	0
66	20241120	191300	19949273	1795	1795	1795	1795	0
67	20241120	191200	19949273	1795	1795	1795	1795	0
68	20241120	191100	19949273	1795	1795	1795	1795	0
69	20241120	191000	19949273	1795	1795	1795	1795	0
70	20241120	190900	19949273	1795	1795	1795	1795	0
71	20241120	190800	19949273	1795	1795	1795	1795	0
72	20241120	190700	19949273	1795	1795	1795	1795	0
73	20241120	190600	19949273	1795	1795	1795	1795	0
74	20241120	190500	19949273	1795	1795	1795	1795	0
75	20241120	190400	19949273	1795	1795	1795	1795	0
76	20241120	190300	19949273	1795	1795	1795	1795	0
77	20241120	190200	19949273	1795	1795	1795	1795	0
78	20241120	190100	19949273	1795	1795	1795	1795	0
79	20241120	190000	19949273	1795	1795	1795	1795	0
80	20241120	185900	19949273	1795	1795	1795	1795	0
81	20241120	185800	19949273	1795	1795	1795	1795	0
82	20241120	185700	19949273	1795	1795	1795	1795	0
83	20241120	185600	19949273	1795	1795	1795	1795	0
84	20241120	185500	19949273	1795	1795	1795	1795	0
85	20241120	185400	19949273	1795	1795	1795	1795	0
86	20241120	185300	19949273	1795	1795	1795	1795	0
87	20241120	185200	19949273	1795	1795	1795	1795	0
88	20241120	185100	19949273	1795	1795	1795	1795	0
89	20241120	185000	19949273	1795	1795	1795	1795	0
90	20241120	184900	19949273	1795	1795	1795	1795	0
91	20241120	184800	19949273	1795	1795	1795	1795	0
92	20241120	184700	19949273	1795	1795	1795	1795	697
93	20241120	184600	19949273	1795	1795	1795	1795	0
94	20241120	184500	19949273	1795	1795	1795	1795	0
95	20241120	184400	19949273	1795	1795	1795	1795	0
96	20241120	184300	19949273	1795	1795	1795	1795	0
97	20241120	184200	19949273	1795	1795	1795	1795	0
98	20241120	184100	19949273	1795	1795	1795	1795	0
99	20241120	184000	19949273	1795	1795	1795	1795	0
100	20241120	183900	19949273	1795	1795	1795	1795	0
101	20241120	183800	19949273	1795	1795	1795	1795	0
102	20241120	183700	19949273	1795	1795	1795	1795	0
103	20241120	183600	19949273	1795	1795	1795	1795	0
104	20241120	183500	19949273	1795	1795	1795	1795	0
105	20241120	183400	19949273	1795	1795	1795	1795	0
106	20241120	183300	19949273	1795	1795	1795	1795	0
107	20241120	183200	19949273	1795	1795	1795	1795	0
108	20241120	183100	19949273	1795	1795	1795	1795	0
109	20241120	183000	19949273	1795	1795	1795	1795	0
110	20241120	182900	19949273	1795	1795	1795	1795	0
111	20241120	182800	19949273	1795	1795	1795	1795	0
112	20241120	182700	19949273	1795	1795	1795	1795	0
113	20241120	182600	19949273	1795	1795	1795	1795	0
114	20241120	182500	19949273	1795	1795	1795	1795	0
115	20241120	182400	19949273	1795	1795	1795	1795	0
116	20241120	182300	19949273	1795	1795	1795	1795	0
117	20241120	182200	19949273	1795	1795	1795	1795	0
118	20241120	182100	19949273	1795	1795	1795	1795	0
119	20241120	182000	19949273	1795	1795	1795	1795	0
120	20241120	181900	19949273	1795	1795	1795	1795	0
121	20241120	181800	19949273	1795	1795	1795	1795	0
122	20241120	181700	19949273	1795	1795	1795	1795	697
123	20241120	181600	19949273	1795	1795	1795	1795	0
124	20241120	181500	19949273	1795	1795	1795	1795	0
125	20241120	181400	19949273	1795	1795	1795	1795	0
126	20241120	181300	19949273	1795	1795	1795	1795	0
127	20241120	181200	19949273	1795	1795	1795	1795	0
128	20241120	181100	19949273	1795	1795	1795	1795	0
129	20241120	181000	19949273	1795	1795	1795	1795	0
130	20241120	180900	19949273	1795	1795	1795	1795	0
131	20241120	180800	19949273	1795	1795	1795	1795	0
132	20241120	180700	19949273	1795	1795	1795	1795	0
133	20241120	180600	19949273	1795	1795	1795	1795	0
134	20241120	180500	19949273	1795	1795	1795	1795	0
135	20241120	180400	19949273	1795	1795	1795	1795	0
136	20241120	180300	19949273	1795	1795	1795	1795	0
137	20241120	180200	19949273	1795	1795	1795	1795	0
138	20241120	180100	19949273	1795	1795	1795	1795	0
139	20241120	180000	19949273	1795	1795	1795	1795	0
140	20241120	175900	19949273	1795	1795	1795	1795	0
141	20241120	175800	19949273	1795	1795	1795	1795	0
142	20241120	175700	19949273	1795	1795	1795	1795	0
143	20241120	175600	19949273	1795	1795	1795	1795	0
144	20241120	175500	19949273	1795	1795	1795	1795	0
145	20241120	175400	19949273	1795	1795	1795	1795	0
146	20241120	175300	19949273	1795	1795	1795	1795	0
147	20241120	175200	19949273	1795	1795	1795	1795	0
148	20241120	175100	19949273	1795	1795	1795	1795	0
149	20241120	175000	19949273	1795	1795	1795	1795	0
150	20241120	174900	19949273	1795	1795	1795	1795	0
151	20241120	174800	19949273	1795	1795	1795	1795	0
152	20241120	174700	19949273	1795	1795	1795	1795	697
153	20241120	174600	19949273	1795	1795	1795	1795	0
154	20241120	174500	19949273	1795	1795	1795	1795	0
155	20241120	174400	19949273	1795	1795	1795	1795	0
156	20241120	174300	19949273	1795	1795	1795	1795	0
157	20241120	174200	19949273	1795	1795	1795	1795	0
158	20241120	174100	19949273	1795	1795	1795	1795	0
159	20241120	174000	19949273	1795	1795	1795	1795	0
160	20241120	173900	19949273	1795	1795	1795	1795	0
161	20241120	173800	19949273	1795	1795	1795	1795	0
162	20241120	173700	19949273	1795	1795	1795	1795	0
163	20241120	173600	19949273	1795	1795	1795	1795	0
164	20241120	173500	19949273	1795	1795	1795	1795	0
165	20241120	173400	19949273	1795	1795	1795	1795	0
166	20241120	173300	19949273	1795	1795	1795	1795	0
167	20241120	173200	19949273	1795	1795	1795	1795	0
168	20241120	173100	19949273	1795	1795	1795	1795	0
169	20241120	173000	19949273	1795	1795	1795	1795	0
170	20241120	172900	19949273	1795	1795	1795	1795	0
171	20241120	172800	19949273	1795	1795	1795	1795	0
172	20241120	172700	19949273	1795	1795	1795	1795	0
173	20241120	172600	19949273	1795	1795	1795	1795	0
174	20241120	172500	19949273	1795	1795	1795	1795	0
175	20241120	172400	19949273	1795	1795	1795	1795	0
176	20241120	172300	19949273	1795	1795	1795	1795	0
177	20241120	172200	19949273	1795	1795	1795	1795	0
178	20241120	172100	19949273	1795	1795	1795	1795	0
179	20241120	172000	19949273	1795	1795	1795	1795	0
180	20241120	171900	19949273	1795	1795	1795	1795	0
181	20241120	171800	19949273	1795	1795	1795	1795	0
182	20241120	171700	19949273	1795	1795	1795	1795	697
183	20241120	171600	19949273	1795	1795	1795	1795	0
184	20241120	171500	19949273	1795	1795	1795	1795	0
185	20241120	171400	19949273	1795	1795	1795	1795	0
186	20241120	171300	19949273	1795	1795	1795	1795	0
187	20241120	171200	19949273	1795	1795	1795	1795	0
188	20241120	171100	19949273	1795	1795	1795	1795	0
189	20241120	171000	19949273	1795	1795	1795	1795	0
190	20241120	170900	19949273	1795	1795	1795	1795	0
191	20241120	170800	19949273	1795	1795	1795	1795	0
192	20241120	170700	19949273	1795	1795	1795	1795	0
193	20241120	170600	19949273	1795	1795	1795	1795	0
194	20241120	170500	19949273	1795	1795	1795	1795	0
195	20241120	170400	19949273	1795	1795	1795	1795	0
196	20241120	170300	19949273	1795	1795	1795	1795	0
197	20241120	170200	19949273	1795	1795	1795	1795	0
198	20241120	170100	19949273	1795	1795	1795	1795	0
199	20241120	170000	19949273	1795	1795	1795	1795	0
200	20241120	165900	19949273	1795	1795	1795	1795	0
201	20241120	165800	19949273	1795	1795	1795	1795	0
202	20241120	165700	19949273	1795	1795	1795	1795	0
203	20241120	165600	19949273	1795	1795	1795	1795	0
204	20241120	165500	19949273	1795	1795	1795	1795	0
205	20241120	165400	19949273	1795	1795	1795	1795	0
206	20241120	165300	19949273	1795	1795	1795	1795	0
207	20241120	165200	19949273	1795	1795	1795	1795	0
208	20241120	165100	19949273	1795	1795	1795	1795	0
209	20241120	165000	19949273	1795	1795	1795	1795	0
210	20241120	164900	19949273	1795	1795	1795	1795	0
211	20241120	164800	19949273	1795	1795	1795	1795	0
212	20241120	164700	19949273	1795	1795	1795	1795	697
213	20241120	164600	19949273	1795	1795	1795	1795	0
214	20241120	164500	19949273	1795	1795	1795	1795	0
215	20241120	164400	19949273	1795	1795	1795	1795	0
216	20241120	164300	19949273	1795	1795	1795	1795	0
217	20241120	164200	19949273	1795	1795	1795	1795	0
218	20241120	164100	19949273	1795	1795	1795	1795	0
219	20241120	164000	19949273	1795	1795	1795	1795	0
220	20241120	163900	19949273	1795	1795	1795	1795	0
221	20241120	163800	19949273	1795	1795	1795	1795	0
222	20241120	163700	19949273	1795	1795	1795	1795	0
223	20241120	163600	19949273	1795	1795	1795	1795	0
224	20241120	163500	19949273	1795	1795	1795	1795	0
225	20241120	163400	19949273	1795	1795	1795	1795	0
226	20241120	163300	19949273	1795	1795	1795	1795	0
227	20241120	163200	19949273	1795	1795	1795	1795	0
228	20241120	163100	19949273	1795	1795	1795	1795	0
229	20241120	163000	19949273	1795	1795	1795	1795	0
230	20241120	162900	19949273	1795	1795	1795	1795	0
231	20241120	162800	19949273	1795	1795	1795	1795	0
232	20241120	162700	19949273	1795	1795	1795	1795	0
233	20241120	162600	19949273	1795	1795	1795	1795	0
234	20241120	162500	19949273	1795	1795	1795	1795	0
235	20241120	162400	19949273	1795	1795	1795	1795	0
236	20241120	162300	19949273	1795	1795	1795	1795	0
237	20241120	162200	19949273	1795	1795	1795	1795	0
238	20241120	162100	19949273	1795	1795	1795	1795	0
239	20241120	162000	19949273	1795	1795	1795	1795	0
240	20241120	161900	19949273	1795	1795	1795	1795	0
241	20241120	161800	19949273	1795	1795	1795	1795	0
242	20241120	161700	19949273	1795	1795	1795	1795	697
243	20241120	161600	19949273	1795	1795	1795	1795	0
244	20241120	161500	19949273	1795	1795	1795	1795	0
245	20241120	161400	19949273	1795	1795	1795	1795	0
246	20241120	161300	19949273	1795	1795	1795	1795	0
247	20241120	161200	19949273	1795	1795	1795	1795	0
248	20241120	161100	19949273	1795	1795	1795	1795	0
249	20241120	161000	19949273	1795	1795	1795	1795	0
250	20241120	160900	19949273	1795	1795	1795	1795	0
251	20241120	160800	19949273	1795	1795	1795	1795	0
252	20241120	160700	19949273	1795	1795	1795	1795	0
253	20241120	160600	19949273	1795	1795	1795	1795	0
254	20241120	160500	19949273	1795	1795	1795	1795	0
255	20241120	160400	19949273	1795	1795	1795	1795	0
256	20241120	160300	19949273	1795	1795	1795	1795	0
257	20241120	160200	19949273	1795	1795	1795	1795	0
258	20241120	160100	19949273	1795	1795	1795	1795	0
259	20241120	160000	19949273	1795	1795	1795	1795	0
260	20241120	155900	19949273	1795	1795	1795	1795	0
261	20241120	155800	19949273	1795	1795	1795	1795	0
262	20241120	155700	19949273	1795	1795	1795	1795	0
263	20241120	155600	19949273	1795	1795	1795	1795	0
264	20241120	155500	19949273	1795	1795	1795	1795	0
265	20241120	155400	19949273	1795	1795	1795	1795	0
266	20241120	155300	19949273	1795	1795	1795	1795	0
267	20241120	155200	19949273	1795	1795	1795	1795	0
268	20241120	155100	19949273	1795	1795	1795	1795	0
269	20241120	155000	19949273	1795	1795	1795	1795	0
270	20241120	154900	19949273	1795	1795	1795	1795	0
271	20241120	154800	19949273	1795	1795	1795	1795	0
272	20241120	154700	19949273	1795	1795	1795	1795	697
273	20241120	154600	19949273	1795	1795	1795	1795	0
274	20241120	154500	19949273	1795	1795	1795	1795	0
275	20241120	154400	19949273	1795	1795	1795	1795	0
276	20241120	154300	19949273	1795	1795	1795	1795	0
277	20241120	154200	19949273	1795	1795	1795	1795	0
278	20241120	154100	19949273	1795	1795	1795	1795	0
279	20241120	154000	19949273	1795	1795	1795	1795	0
280	20241120	153900	19949273	1795	1795	1795	1795	0
281	20241120	153800	19949273	1795	1795	1795	1795	0
282	20241120	153700	19949273	1795	1795	1795	1795	0
283	20241120	153600	19949273	1795	1795	1795	1795	0
284	20241120	153500	19949273	1795	1795	1795	1795	0
285	20241120	153400	19949273	1795	1795	1795	1795	0
286	20241120	153300	19949273	1795	1795	1795	1795	0
287	20241120	153200	19949273	1795	1795	1795	1795	0
288	20241120	153100	19949273	1795	1795	1795	1795	0
289	20241120	153000	19949273	1795	1795	1795	1795	697
290	20241120	152900	18698158	1795	1795	1795	1795	0
291	20241120	152800	18698158	1795	1795	1795	1795	0
292	20241120	152700	18698158	1795	1795	1795	1795	0
293	20241120	152600	18698158	1795	1795	1795	1795	0
294	20241120	152500	18698158	1795	1795	1795	1795	0
295	20241120	152400	18698158	1795	1795	1795	1795	0
296	20241120	152300	18698158	1795	1795	1795	1795	0
297	20241120	152200	18698158	1795	1795	1795	1795	0
298	20241120	152100	18698158	1795	1795	1795	1795	0
299	20241120	152000	18698158	1795	1795	1795	1795	0
300	20241120	151900	18698158	1795	1793	1795	1770	386
301	20241120	151800	18014424	1797	1797	1797	1797	0
302	20241120	151700	18014424	1797	1797	1797	1797	0
303	20241120	151600	18014424	1797	1797	1797	1797	0
304	20241120	151500	18014424	1797	1797	1797	1797	0
305	20241120	151400	18014424	1797	1797	1797	1797	0
306	20241120	151300	18014424	1797	1797	1797	1797	0
307	20241120	151200	18014424	1797	1797	1797	1797	0
308	20241120	151100	18014424	1797	1797	1797	1797	0
309	20241120	151000	18014424	1797	1797	1797	1797	0
310	20241120	150900	18014424	1797	1797	1797	1797	0
311	20241120	150800	18014424	1797	1797	1797	1797	0
312	20241120	150700	18014424	1797	1796	1797	1794	7
313	20241120	150600	18001858	1796	1796	1796	1796	0
314	20241120	150500	18001858	1796	1796	1796	1796	0
315	20241120	150400	18001858	1796	1796	1796	1796	0
316	20241120	150300	18001858	1796	1796	1796	1796	0
317	20241120	150200	18001858	1796	1796	1796	1796	3
318	20241120	150100	17996470	1797	1797	1797	1797	0
319	20241120	150000	17996470	1797	1797	1797	1797	0
320	20241120	145900	17996470	1797	1797	1797	1797	0
321	20241120	145800	17996470	1797	1792	1797	1792	12
322	20241120	145700	17974961	1797	1797	1797	1797	0
323	20241120	145600	17974961	1797	1797	1797	1797	0
324	20241120	145500	17974961	1797	1797	1797	1797	0
325	20241120	145400	17974961	1797	1797	1797	1797	0
326	20241120	145300	17974961	1797	1793	1797	1793	40
327	20241120	145200	17903177	1793	1793	1793	1793	0
328	20241120	145100	17903177	1793	1793	1793	1793	0
329	20241120	145000	17903177	1793	1793	1793	1793	181
330	20241120	144900	17578644	1793	1793	1793	1793	0
331	20241120	144800	17578644	1793	1793	1793	1793	0
332	20241120	144700	17578644	1793	1793	1793	1793	0
333	20241120	144600	17578644	1793	1793	1793	1793	0
334	20241120	144500	17578644	1793	1793	1793	1793	0
335	20241120	144400	17578644	1793	1793	1793	1793	0
336	20241120	144300	17578644	1793	1793	1793	1793	0
337	20241120	144200	17578644	1793	1793	1793	1793	0
338	20241120	144100	17578644	1793	1793	1793	1793	0
339	20241120	144000	17578644	1793	1793	1793	1793	0
340	20241120	143900	17578644	1793	1793	1793	1793	0
341	20241120	143800	17578644	1793	1793	1793	1793	0
342	20241120	143700	17578644	1793	1793	1793	1793	0
343	20241120	143600	17578644	1793	1793	1793	1793	0
344	20241120	143500	17578644	1793	1793	1793	1793	0
345	20241120	143400	17578644	1793	1793	1793	1793	0
346	20241120	143300	17578644	1793	1793	1793	1793	0
347	20241120	143200	17578644	1793	1793	1793	1793	0
348	20241120	143100	17578644	1793	1793	1793	1793	0
349	20241120	143000	17578644	1793	1793	1793	1793	0
350	20241120	142900	17578644	1793	1793	1793	1793	0
351	20241120	142800	17578644	1793	1793	1793	1793	0
352	20241120	142700	17578644	1793	1793	1793	1793	7
353	20241120	142600	17566093	1793	1793	1793	1793	0
354	20241120	142500	17566093	1793	1793	1793	1793	0
355	20241120	142400	17566093	1793	1793	1793	1793	0
356	20241120	142300	17566093	1793	1793	1793	1793	0
357	20241120	142200	17566093	1793	1793	1793	1793	0
358	20241120	142100	17566093	1793	1793	1793	1793	0
359	20241120	142000	17566093	1793	1793	1793	1793	0
360	20241120	141900	17566093	1793	1793	1793	1793	0
361	20241120	141800	17566093	1793	1793	1793	1793	0
362	20241120	141700	17566093	1793	1793	1793	1793	0
363	20241120	141600	17566093	1793	1793	1793	1793	0
364	20241120	141500	17566093	1793	1793	1793	1793	0
365	20241120	141400	17566093	1793	1793	1793	1793	0
366	20241120	141300	17566093	1793	1793	1793	1793	0
367	20241120	141200	17566093	1793	1793	1793	1793	0
368	20241120	141100	17566093	1793	1793	1793	1793	0
369	20241120	141000	17566093	1793	1793	1793	1793	0
370	20241120	140900	17566093	1793	1793	1793	1793	0
371	20241120	140800	17566093	1793	1793	1793	1793	0
372	20241120	140700	17566093	1793	1793	1793	1793	0
373	20241120	140600	17566093	1793	1793	1793	1793	0
374	20241120	140500	17566093	1793	1793	1793	1793	0
375	20241120	140400	17566093	1793	1793	1793	1793	0
376	20241120	140300	17566093	1793	1793	1793	1793	0
377	20241120	140200	17566093	1793	1793	1793	1793	0
378	20241120	140100	17566093	1793	1793	1793	1793	0
379	20241120	140000	17566093	1793	1793	1793	1793	0
380	20241120	135900	17566093	1793	1793	1793	1793	0
381	20241120	135800	17566093	1793	1793	1793	1793	0
382	20241120	135700	17566093	1793	1793	1793	1793	0
383	20241120	135600	17566093	1793	1793	1793	1793	0
384	20241120	135500	17566093	1793	1793	1793	1793	0
385	20241120	135400	17566093	1793	1793	1793	1793	0
386	20241120	135300	17566093	1793	1793	1793	1793	0
387	20241120	135200	17566093	1793	1793	1793	1793	0
388	20241120	135100	17566093	1793	1793	1793	1793	0
389	20241120	135000	17566093	1793	1793	1793	1793	1
390	20241120	134900	17564300	1793	1793	1793	1793	0
391	20241120	134800	17564300	1793	1793	1793	1793	0
392	20241120	134700	17564300	1793	1793	1793	1793	1
393	20241120	134600	17562507	1792	1792	1792	1792	2
394	20241120	134500	17558923	1793	1793	1793	1793	0
395	20241120	134400	17558923	1793	1793	1793	1793	0
396	20241120	134300	17558923	1793	1793	1793	1793	0
397	20241120	134200	17558923	1793	1793	1793	1793	0
398	20241120	134100	17558923	1793	1793	1793	1793	0
399	20241120	134000	17558923	1793	1793	1793	1793	0
400	20241120	133900	17558923	1793	1793	1793	1793	0
401	20241120	133800	17558923	1793	1793	1793	1793	0
402	20241120	133700	17558923	1793	1793	1793	1793	0
403	20241120	133600	17558923	1793	1793	1793	1793	0
404	20241120	133500	17558923	1793	1793	1793	1793	0
405	20241120	133400	17558923	1793	1793	1793	1793	0
406	20241120	133300	17558923	1793	1793	1793	1793	0
407	20241120	133200	17558923	1793	1792	1793	1792	9
408	20241120	133100	17542794	1792	1792	1792	1792	0
409	20241120	133000	17542794	1792	1792	1792	1792	0
410	20241120	132900	17542794	1792	1792	1792	1792	42
411	20241120	132800	17467530	1793	1793	1793	1793	4
412	20241120	132700	17460358	1792	1792	1792	1792	1
413	20241120	132600	17458566	1792	1792	1792	1792	0
414	20241120	132500	17458566	1792	1792	1792	1792	0
415	20241120	132400	17458566	1792	1792	1792	1792	6
416	20241120	132300	17447814	1792	1792	1792	1792	0
417	20241120	132200	17447814	1792	1792	1792	1792	0
418	20241120	132100	17447814	1792	1792	1792	1792	0
419	20241120	132000	17447814	1792	1792	1792	1792	1
420	20241120	131900	17446022	1793	1793	1793	1793	0
421	20241120	131800	17446022	1793	1793	1793	1793	1
422	20241120	131700	17444229	1792	1793	1793	1792	5
423	20241120	131600	17435266	1792	1792	1792	1792	0
424	20241120	131500	17435266	1792	1792	1792	1792	0
425	20241120	131400	17435266	1792	1792	1792	1792	6
426	20241120	131300	17424514	1792	1792	1792	1792	0
427	20241120	131200	17424514	1792	1792	1792	1792	0
428	20241120	131100	17424514	1792	1792	1792	1792	1
429	20241120	131000	17422722	1792	1792	1792	1792	2
430	20241120	130900	17419138	1792	1792	1792	1792	0
431	20241120	130800	17419138	1792	1792	1792	1792	2
432	20241120	130700	17415554	1793	1792	1793	1792	2
433	20241120	130600	17411969	1792	1792	1792	1792	0
434	20241120	130500	17411969	1792	1792	1792	1792	7
435	20241120	130400	17399425	1792	1792	1792	1792	7
436	20241120	130300	17386881	1793	1792	1793	1792	9
437	20241120	130200	17370752	1792	1792	1793	1792	99
438	20241120	130100	17193343	1793	1792	1793	1792	3
439	20241120	130000	17187966	1792	1792	1792	1792	3
440	20241120	125900	17182590	1792	1792	1792	1792	0
441	20241120	125800	17182590	1792	1792	1792	1792	7
442	20241120	125700	17170046	1792	1792	1792	1792	0
443	20241120	125600	17170046	1792	1792	1792	1792	0
444	20241120	125500	17170046	1792	1792	1792	1792	4
445	20241120	125400	17162878	1792	1792	1792	1792	8
446	20241120	125300	17148542	1792	1792	1792	1792	61
447	20241120	125200	17039230	1792	1792	1792	1792	0
448	20241120	125100	17039230	1792	1792	1792	1792	1
449	20241120	125000	17037438	1792	1793	1793	1792	20
450	20241120	124900	17001597	1793	1793	1793	1793	0
451	20241120	124800	17001597	1793	1793	1793	1793	0
452	20241120	124700	17001597	1793	1793	1793	1793	0
453	20241120	124600	17001597	1793	1793	1793	1793	44
454	20241120	124500	16922705	1793	1793	1793	1793	0
455	20241120	124400	16922705	1793	1793	1793	1793	0
456	20241120	124300	16922705	1793	1793	1793	1793	20
457	20241120	124200	16886845	1793	1793	1793	1793	0
458	20241120	124100	16886845	1793	1793	1793	1793	0
459	20241120	124000	16886845	1793	1793	1793	1793	0
460	20241120	123900	16886845	1793	1791	1793	1791	5321
461	20241120	123800	7346635	1791	1791	1791	1791	0
462	20241120	123700	7346635	1791	1791	1791	1791	0
463	20241120	123600	7346635	1791	1791	1791	1791	0
464	20241120	123500	7346635	1791	1791	1791	1791	0
465	20241120	123400	7346635	1791	1791	1791	1791	0
466	20241120	123300	7346635	1791	1791	1791	1791	0
467	20241120	123200	7346635	1791	1791	1791	1791	0
468	20241120	123100	7346635	1791	1791	1791	1791	0
469	20241120	123000	7346635	1791	1791	1791	1791	0
470	20241120	122900	7346635	1791	1791	1791	1791	0
471	20241120	122800	7346635	1791	1791	1791	1791	0
472	20241120	122700	7346635	1791	1791	1791	1791	0
473	20241120	122600	7346635	1791	1791	1791	1791	0
474	20241120	122500	7346635	1791	1791	1791	1791	0
475	20241120	122400	7346635	1791	1791	1791	1791	0
476	20241120	122300	7346635	1791	1791	1791	1791	0
477	20241120	122200	7346635	1791	1791	1791	1791	0
478	20241120	122100	7346635	1791	1791	1791	1791	0
479	20241120	122000	7346635	1791	1791	1791	1791	0
480	20241120	121900	7346635	1791	1791	1791	1791	0
481	20241120	121800	7346635	1791	1791	1791	1791	0
482	20241120	121700	7346635	1791	1791	1791	1791	0
483	20241120	121600	7346635	1791	1791	1791	1791	0
484	20241120	121500	7346635	1791	1791	1791	1791	0
485	20241120	121400	7346635	1791	1791	1791	1791	0
486	20241120	121300	7346635	1791	1791	1791	1791	0
487	20241120	121200	7346635	1791	1791	1791	1791	0
488	20241120	121100	7346635	1791	1791	1791	1791	0
489	20241120	121000	7346635	1791	1791	1791	1791	0
490	20241120	120900	7346635	1791	1791	1791	1791	0
491	20241120	120800	7346635	1791	1791	1791	1791	0
492	20241120	120700	7346635	1791	1791	1791	1791	0
493	20241120	120600	7346635	1791	1791	1791	1791	0
494	20241120	120500	7346635	1791	1791	1791	1791	0
495	20241120	120400	7346635	1791	1791	1791	1791	0
496	20241120	120300	7346635	1791	1791	1791	1791	0
497	20241120	120200	7346635	1791	1791	1791	1791	0
498	20241120	120100	7346635	1791	1791	1791	1791	0
499	20241120	120000	7346635	1791	1791	1791	1791	0
500	20241120	115900	7346635	1791	1791	1791	1791	0
501	20241120	115800	7346635	1791	1791	1791	1791	0
502	20241120	115700	7346635	1791	1791	1791	1791	0
503	20241120	115600	7346635	1791	1791	1791	1791	0
504	20241120	115500	7346635	1791	1791	1791	1791	0
505	20241120	115400	7346635	1791	1791	1791	1791	0
506	20241120	115300	7346635	1791	1791	1791	1791	3
507	20241120	115200	7341262	1792	1792	1792	1792	0
508	20241120	115100	7341262	1792	1792	1792	1792	0
509	20241120	115000	7341262	1792	1792	1792	1792	0
510	20241120	114900	7341262	1792	1792	1792	1792	0
511	20241120	114800	7341262	1792	1792	1792	1792	0
512	20241120	114700	7341262	1792	1792	1792	1792	0
513	20241120	114600	7341262	1792	1792	1792	1792	0
514	20241120	114500	7341262	1792	1792	1792	1792	0
515	20241120	114400	7341262	1792	1792	1792	1792	0
516	20241120	114300	7341262	1792	1792	1792	1792	0
517	20241120	114200	7341262	1792	1792	1792	1792	0
518	20241120	114100	7341262	1792	1792	1792	1792	0
519	20241120	114000	7341262	1792	1792	1792	1792	0
520	20241120	113900	7341262	1792	1792	1792	1792	0
521	20241120	113800	7341262	1792	1792	1792	1792	0
522	20241120	113700	7341262	1792	1792	1792	1792	0
523	20241120	113600	7341262	1792	1792	1792	1792	0
524	20241120	113500	7341262	1792	1792	1792	1792	0
525	20241120	113400	7341262	1792	1792	1792	1792	0
526	20241120	113300	7341262	1792	1791	1792	1791	9
527	20241120	113200	7325142	1792	1792	1792	1792	0
528	20241120	113100	7325142	1792	1792	1792	1792	0
529	20241120	113000	7325142	1792	1792	1792	1792	0
530	20241120	112900	7325142	1792	1792	1792	1792	30
531	20241120	112800	7271382	1792	1792	1792	1792	0
532	20241120	112700	7271382	1792	1792	1792	1792	0
533	20241120	112600	7271382	1792	1792	1792	1792	0
534	20241120	112500	7271382	1792	1792	1792	1792	0
535	20241120	112400	7271382	1792	1792	1792	1792	0
536	20241120	112300	7271382	1792	1792	1792	1792	0
537	20241120	112200	7271382	1792	1792	1792	1792	3
538	20241120	112100	7266006	1795	1795	1795	1795	0
539	20241120	112000	7266006	1795	1795	1795	1795	0
540	20241120	111900	7266006	1795	1795	1795	1795	0
541	20241120	111800	7266006	1795	1795	1795	1795	0
542	20241120	111700	7266006	1795	1795	1795	1795	0
543	20241120	111600	7266006	1795	1795	1795	1795	0
544	20241120	111500	7266006	1795	1795	1795	1795	0
545	20241120	111400	7266006	1795	1795	1795	1795	0
546	20241120	111300	7266006	1795	1795	1795	1795	0
547	20241120	111200	7266006	1795	1795	1795	1795	0
548	20241120	111100	7266006	1795	1795	1795	1795	0
549	20241120	111000	7266006	1795	1795	1795	1795	0
550	20241120	110900	7266006	1795	1795	1795	1795	0
551	20241120	110800	7266006	1795	1795	1795	1795	0
552	20241120	110700	7266006	1795	1795	1795	1795	0
553	20241120	110600	7266006	1795	1795	1795	1795	0
554	20241120	110500	7266006	1795	1795	1795	1795	0
555	20241120	110400	7266006	1795	1795	1795	1795	0
556	20241120	110300	7266006	1795	1795	1795	1795	0
557	20241120	110200	7266006	1795	1795	1795	1795	0
558	20241120	110100	7266006	1795	1795	1795	1795	0
559	20241120	110000	7266006	1795	1795	1795	1795	0
560	20241120	105900	7266006	1795	1795	1795	1795	0
561	20241120	105800	7266006	1795	1795	1795	1795	0
562	20241120	105700	7266006	1795	1795	1795	1795	0
563	20241120	105600	7266006	1795	1795	1795	1795	0
564	20241120	105500	7266006	1795	1795	1795	1795	0
565	20241120	105400	7266006	1795	1795	1795	1795	0
566	20241120	105300	7266006	1795	1790	1795	1790	20
567	20241120	105200	7230194	1770	1770	1770	1770	42
568	20241120	105100	7155854	1794	1794	1794	1794	0
569	20241120	105000	7155854	1794	1794	1794	1794	0
570	20241120	104900	7155854	1794	1794	1794	1794	0
571	20241120	104800	7155854	1794	1794	1794	1794	0
572	20241120	104700	7155854	1794	1794	1794	1794	0
573	20241120	104600	7155854	1794	1794	1794	1794	0
574	20241120	104500	7155854	1794	1794	1794	1794	10
575	20241120	104400	7137914	1795	1795	1795	1795	0
576	20241120	104300	7137914	1795	1795	1795	1795	0
577	20241120	104200	7137914	1795	1795	1795	1795	0
578	20241120	104100	7137914	1795	1795	1795	1795	0
579	20241120	104000	7137914	1795	1795	1795	1795	0
580	20241120	103900	7137914	1795	1795	1795	1795	0
581	20241120	103800	7137914	1795	1795	1795	1795	0
582	20241120	103700	7137914	1795	1795	1795	1795	0
583	20241120	103600	7137914	1795	1795	1795	1795	0
584	20241120	103500	7137914	1795	1795	1795	1795	0
585	20241120	103400	7137914	1795	1795	1795	1795	0
586	20241120	103300	7137914	1795	1795	1795	1795	0
587	20241120	103200	7137914	1795	1795	1795	1795	0
588	20241120	103100	7137914	1795	1795	1795	1795	0
589	20241120	103000	7137914	1795	1795	1795	1795	0
590	20241120	102900	7137914	1795	1795	1795	1795	0
591	20241120	102800	7137914	1795	1795	1795	1795	0
592	20241120	102700	7137914	1795	1795	1795	1795	0
593	20241120	102600	7137914	1795	1795	1795	1795	0
594	20241120	102500	7137914	1795	1795	1795	1795	0
595	20241120	102400	7137914	1795	1795	1795	1795	0
596	20241120	102300	7137914	1795	1795	1795	1795	0
597	20241120	102200	7137914	1795	1795	1795	1795	0
598	20241120	102100	7137914	1795	1795	1795	1795	0
599	20241120	102000	7137914	1795	1795	1795	1795	0
600	20241120	101900	7137914	1795	1795	1795	1795	0
601	20241120	101800	7137914	1795	1795	1795	1795	0
602	20241120	101700	7137914	1795	1795	1795	1795	0
603	20241120	101600	7137914	1795	1795	1795	1795	0
604	20241120	101500	7137914	1795	1795	1795	1795	0
605	20241120	101400	7137914	1795	1795	1795	1795	0
606	20241120	101300	7137914	1795	1795	1795	1795	0
607	20241120	101200	7137914	1795	1795	1795	1795	0
608	20241120	101100	7137914	1795	1795	1795	1795	0
609	20241120	101000	7137914	1795	1795	1795	1795	2
610	20241120	100900	7134324	1796	1796	1796	1796	0
611	20241120	100800	7134324	1796	1796	1796	1796	0
612	20241120	100700	7134324	1796	1796	1796	1796	0
613	20241120	100600	7134324	1796	1796	1796	1796	0
614	20241120	100500	7134324	1796	1796	1796	1796	0
615	20241120	100400	7134324	1796	1796	1796	1796	0
616	20241120	100300	7134324	1796	1796	1796	1796	0
617	20241120	100200	7134324	1796	1796	1796	1796	0
618	20241120	100100	7134324	1796	1796	1796	1796	0
619	20241120	100000	7134324	1796	1796	1796	1796	0
620	20241120	095900	7134324	1796	1796	1796	1796	0
621	20241120	095800	7134324	1796	1796	1796	1796	0
622	20241120	095700	7134324	1796	1796	1796	1796	0
623	20241120	095600	7134324	1796	1780	1796	1780	50
624	20241120	095500	7045261	1795	1795	1795	1795	0
625	20241120	095400	7045261	1795	1795	1795	1795	0
626	20241120	095300	7045261	1795	1795	1795	1795	1
627	20241120	095200	7043466	1796	1796	1796	1796	0
628	20241120	095100	7043466	1796	1796	1796	1796	0
629	20241120	095000	7043466	1796	1796	1796	1796	0
630	20241120	094900	7043466	1796	1796	1796	1796	0
631	20241120	094800	7043466	1796	1796	1796	1796	0
632	20241120	094700	7043466	1796	1795	1796	1795	55
633	20241120	094600	6944692	1795	1795	1795	1795	0
634	20241120	094500	6944692	1795	1795	1795	1795	0
635	20241120	094400	6944692	1795	1795	1795	1795	1116
636	20241120	094300	4941472	1795	1795	1795	1795	1
637	20241120	094200	4939677	1797	1797	1797	1797	0
638	20241120	094100	4939677	1797	1797	1797	1797	0
639	20241120	094000	4939677	1797	1797	1797	1797	0
640	20241120	093900	4939677	1797	1797	1797	1797	0
641	20241120	093800	4939677	1797	1797	1797	1797	0
642	20241120	093700	4939677	1797	1797	1797	1797	0
643	20241120	093600	4939677	1797	1797	1797	1797	0
644	20241120	093500	4939677	1797	1771	1797	1763	692
645	20241120	093400	3718019	1798	1798	1798	1798	0
646	20241120	093300	3718019	1798	1798	1798	1798	3
647	20241120	093200	3712625	1799	1799	1799	1799	0
648	20241120	093100	3712625	1799	1799	1799	1799	0
649	20241120	093000	3712625	1799	1798	1799	1798	20
650	20241120	092900	3676662	1801	1801	1801	1801	0
651	20241120	092800	3676662	1801	1801	1801	1801	0
652	20241120	092700	3676662	1801	1800	1801	1800	19
653	20241120	092600	3642460	1801	1800	1801	1800	19
654	20241120	092500	3608259	1801	1801	1801	1801	0
655	20241120	092400	3608259	1801	1801	1801	1801	0
656	20241120	092300	3608259	1801	1801	1801	1801	0
657	20241120	092200	3608259	1801	1800	1801	1800	20
658	20241120	092100	3572256	1773	1773	1773	1773	242
659	20241120	092000	3143190	1801	1800	1801	1800	10
660	20241120	091900	3125187	1801	1798	1801	1798	26
661	20241120	091800	3078397	1799	1799	1799	1799	0
662	20241120	091700	3078397	1799	1799	1799	1799	3
663	20241120	091600	3073000	1802	1802	1802	1802	0
664	20241120	091500	3073000	1802	1802	1802	1802	0
665	20241120	091400	3073000	1802	1802	1802	1802	3
666	20241120	091300	3067594	1802	1799	1802	1799	44
667	20241120	091200	2988380	1773	1773	1773	1773	5
668	20241120	091100	2979515	1773	1773	1773	1773	0
669	20241120	091000	2979515	1773	1773	1773	1773	13
670	20241120	090900	2956466	1773	1773	1773	1773	141
671	20241120	090800	2706473	1802	1804	1804	1799	9
672	20241120	090700	2690266	1805	1810	1810	1805	5
673	20241120	090600	2681227	1811	1814	1814	1811	15
674	20241120	090500	2654025	1815	1815	1815	1815	2
675	20241120	090400	2650395	1815	1815	1815	1815	100
676	20241120	090300	2468895	1815	1780	1815	1780	297
677	20241120	090200	1940200	1780	1780	1780	1780	0
678	20241120	090100	1940200	1780	1780	1780	1780	287
679	20241120	090000	1429340	1780	1780	1780	1780	803