KissMeData/234100/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204400	67831098	1144	1144	1144	1144	5965
3	20241120	204300	67831098	1144	1144	1144	1144	0
4	20241120	204200	67831098	1144	1144	1144	1144	0
5	20241120	204100	67831098	1144	1144	1144	1144	0
6	20241120	204000	67831098	1144	1144	1144	1144	0
7	20241120	203900	67831098	1144	1144	1144	1144	0
8	20241120	203800	67831098	1144	1144	1144	1144	0
9	20241120	203700	67831098	1144	1144	1144	1144	0
10	20241120	203600	67831098	1144	1144	1144	1144	0
11	20241120	203500	67831098	1144	1144	1144	1144	0
12	20241120	203400	67831098	1144	1144	1144	1144	0
13	20241120	203300	67831098	1144	1144	1144	1144	0
14	20241120	203200	67831098	1144	1144	1144	1144	0
15	20241120	203100	67831098	1144	1144	1144	1144	0
16	20241120	203000	67831098	1144	1144	1144	1144	0
17	20241120	202900	67831098	1144	1144	1144	1144	0
18	20241120	202800	67831098	1144	1144	1144	1144	0
19	20241120	202700	67831098	1144	1144	1144	1144	0
20	20241120	202600	67831098	1144	1144	1144	1144	0
21	20241120	202500	67831098	1144	1144	1144	1144	0
22	20241120	202400	67831098	1144	1144	1144	1144	0
23	20241120	202300	67831098	1144	1144	1144	1144	0
24	20241120	202200	67831098	1144	1144	1144	1144	0
25	20241120	202100	67831098	1144	1144	1144	1144	0
26	20241120	202000	67831098	1144	1144	1144	1144	0
27	20241120	201900	67831098	1144	1144	1144	1144	0
28	20241120	201800	67831098	1144	1144	1144	1144	0
29	20241120	201700	67831098	1144	1144	1144	1144	0
30	20241120	201600	67831098	1144	1144	1144	1144	0
31	20241120	201500	67831098	1144	1144	1144	1144	0
32	20241120	201400	67831098	1144	1144	1144	1144	5965
33	20241120	201300	67831098	1144	1144	1144	1144	0
34	20241120	201200	67831098	1144	1144	1144	1144	0
35	20241120	201100	67831098	1144	1144	1144	1144	0
36	20241120	201000	67831098	1144	1144	1144	1144	0
37	20241120	200900	67831098	1144	1144	1144	1144	0
38	20241120	200800	67831098	1144	1144	1144	1144	0
39	20241120	200700	67831098	1144	1144	1144	1144	0
40	20241120	200600	67831098	1144	1144	1144	1144	0
41	20241120	200500	67831098	1144	1144	1144	1144	0
42	20241120	200400	67831098	1144	1144	1144	1144	0
43	20241120	200300	67831098	1144	1144	1144	1144	0
44	20241120	200200	67831098	1144	1144	1144	1144	0
45	20241120	200100	67831098	1144	1144	1144	1144	0
46	20241120	200000	67831098	1144	1144	1144	1144	0
47	20241120	195900	67831098	1144	1144	1144	1144	0
48	20241120	195800	67831098	1144	1144	1144	1144	0
49	20241120	195700	67831098	1144	1144	1144	1144	0
50	20241120	195600	67831098	1144	1144	1144	1144	0
51	20241120	195500	67831098	1144	1144	1144	1144	0
52	20241120	195400	67831098	1144	1144	1144	1144	0
53	20241120	195300	67831098	1144	1144	1144	1144	0
54	20241120	195200	67831098	1144	1144	1144	1144	0
55	20241120	195100	67831098	1144	1144	1144	1144	0
56	20241120	195000	67831098	1144	1144	1144	1144	0
57	20241120	194900	67831098	1144	1144	1144	1144	0
58	20241120	194800	67831098	1144	1144	1144	1144	0
59	20241120	194700	67831098	1144	1144	1144	1144	0
60	20241120	194600	67831098	1144	1144	1144	1144	0
61	20241120	194500	67831098	1144	1144	1144	1144	0
62	20241120	194400	67831098	1144	1144	1144	1144	5965
63	20241120	194300	67831098	1144	1144	1144	1144	0
64	20241120	194200	67831098	1144	1144	1144	1144	0
65	20241120	194100	67831098	1144	1144	1144	1144	0
66	20241120	194000	67831098	1144	1144	1144	1144	0
67	20241120	193900	67831098	1144	1144	1144	1144	0
68	20241120	193800	67831098	1144	1144	1144	1144	0
69	20241120	193700	67831098	1144	1144	1144	1144	0
70	20241120	193600	67831098	1144	1144	1144	1144	0
71	20241120	193500	67831098	1144	1144	1144	1144	0
72	20241120	193400	67831098	1144	1144	1144	1144	0
73	20241120	193300	67831098	1144	1144	1144	1144	0
74	20241120	193200	67831098	1144	1144	1144	1144	0
75	20241120	193100	67831098	1144	1144	1144	1144	0
76	20241120	193000	67831098	1144	1144	1144	1144	0
77	20241120	192900	67831098	1144	1144	1144	1144	0
78	20241120	192800	67831098	1144	1144	1144	1144	0
79	20241120	192700	67831098	1144	1144	1144	1144	0
80	20241120	192600	67831098	1144	1144	1144	1144	0
81	20241120	192500	67831098	1144	1144	1144	1144	0
82	20241120	192400	67831098	1144	1144	1144	1144	0
83	20241120	192300	67831098	1144	1144	1144	1144	0
84	20241120	192200	67831098	1144	1144	1144	1144	0
85	20241120	192100	67831098	1144	1144	1144	1144	0
86	20241120	192000	67831098	1144	1144	1144	1144	0
87	20241120	191900	67831098	1144	1144	1144	1144	0
88	20241120	191800	67831098	1144	1144	1144	1144	0
89	20241120	191700	67831098	1144	1144	1144	1144	0
90	20241120	191600	67831098	1144	1144	1144	1144	0
91	20241120	191500	67831098	1144	1144	1144	1144	0
92	20241120	191400	67831098	1144	1144	1144	1144	5965
93	20241120	191300	67831098	1144	1144	1144	1144	0
94	20241120	191200	67831098	1144	1144	1144	1144	0
95	20241120	191100	67831098	1144	1144	1144	1144	0
96	20241120	191000	67831098	1144	1144	1144	1144	0
97	20241120	190900	67831098	1144	1144	1144	1144	0
98	20241120	190800	67831098	1144	1144	1144	1144	0
99	20241120	190700	67831098	1144	1144	1144	1144	0
100	20241120	190600	67831098	1144	1144	1144	1144	0
101	20241120	190500	67831098	1144	1144	1144	1144	0
102	20241120	190400	67831098	1144	1144	1144	1144	0
103	20241120	190300	67831098	1144	1144	1144	1144	0
104	20241120	190200	67831098	1144	1144	1144	1144	0
105	20241120	190100	67831098	1144	1144	1144	1144	0
106	20241120	190000	67831098	1144	1144	1144	1144	0
107	20241120	185900	67831098	1144	1144	1144	1144	0
108	20241120	185800	67831098	1144	1144	1144	1144	0
109	20241120	185700	67831098	1144	1144	1144	1144	0
110	20241120	185600	67831098	1144	1144	1144	1144	0
111	20241120	185500	67831098	1144	1144	1144	1144	0
112	20241120	185400	67831098	1144	1144	1144	1144	0
113	20241120	185300	67831098	1144	1144	1144	1144	0
114	20241120	185200	67831098	1144	1144	1144	1144	0
115	20241120	185100	67831098	1144	1144	1144	1144	0
116	20241120	185000	67831098	1144	1144	1144	1144	0
117	20241120	184900	67831098	1144	1144	1144	1144	0
118	20241120	184800	67831098	1144	1144	1144	1144	0
119	20241120	184700	67831098	1144	1144	1144	1144	0
120	20241120	184600	67831098	1144	1144	1144	1144	0
121	20241120	184500	67831098	1144	1144	1144	1144	0
122	20241120	184400	67831098	1144	1144	1144	1144	5965
123	20241120	184300	67831098	1144	1144	1144	1144	0
124	20241120	184200	67831098	1144	1144	1144	1144	0
125	20241120	184100	67831098	1144	1144	1144	1144	0
126	20241120	184000	67831098	1144	1144	1144	1144	0
127	20241120	183900	67831098	1144	1144	1144	1144	0
128	20241120	183800	67831098	1144	1144	1144	1144	0
129	20241120	183700	67831098	1144	1144	1144	1144	0
130	20241120	183600	67831098	1144	1144	1144	1144	0
131	20241120	183500	67831098	1144	1144	1144	1144	0
132	20241120	183400	67831098	1144	1144	1144	1144	0
133	20241120	183300	67831098	1144	1144	1144	1144	0
134	20241120	183200	67831098	1144	1144	1144	1144	0
135	20241120	183100	67831098	1144	1144	1144	1144	0
136	20241120	183000	67831098	1144	1144	1144	1144	0
137	20241120	182900	67831098	1144	1144	1144	1144	0
138	20241120	182800	67831098	1144	1144	1144	1144	0
139	20241120	182700	67831098	1144	1144	1144	1144	0
140	20241120	182600	67831098	1144	1144	1144	1144	0
141	20241120	182500	67831098	1144	1144	1144	1144	0
142	20241120	182400	67831098	1144	1144	1144	1144	0
143	20241120	182300	67831098	1144	1144	1144	1144	0
144	20241120	182200	67831098	1144	1144	1144	1144	0
145	20241120	182100	67831098	1144	1144	1144	1144	0
146	20241120	182000	67831098	1144	1144	1144	1144	0
147	20241120	181900	67831098	1144	1144	1144	1144	0
148	20241120	181800	67831098	1144	1144	1144	1144	0
149	20241120	181700	67831098	1144	1144	1144	1144	0
150	20241120	181600	67831098	1144	1144	1144	1144	0
151	20241120	181500	67831098	1144	1144	1144	1144	0
152	20241120	181400	67831098	1144	1144	1144	1144	5965
153	20241120	181300	67831098	1144	1144	1144	1144	0
154	20241120	181200	67831098	1144	1144	1144	1144	0
155	20241120	181100	67831098	1144	1144	1144	1144	0
156	20241120	181000	67831098	1144	1144	1144	1144	0
157	20241120	180900	67831098	1144	1144	1144	1144	0
158	20241120	180800	67831098	1144	1144	1144	1144	0
159	20241120	180700	67831098	1144	1144	1144	1144	0
160	20241120	180600	67831098	1144	1144	1144	1144	0
161	20241120	180500	67831098	1144	1144	1144	1144	0
162	20241120	180400	67831098	1144	1144	1144	1144	0
163	20241120	180300	67831098	1144	1144	1144	1144	0
164	20241120	180200	67831098	1144	1144	1144	1144	0
165	20241120	180100	67831098	1144	1144	1144	1144	0
166	20241120	180000	67831098	1144	1144	1144	1144	0
167	20241120	175900	67831098	1144	1144	1144	1144	0
168	20241120	175800	67831098	1144	1144	1144	1144	0
169	20241120	175700	67831098	1144	1144	1144	1144	0
170	20241120	175600	67831098	1144	1144	1144	1144	0
171	20241120	175500	67831098	1144	1144	1144	1144	0
172	20241120	175400	67831098	1144	1144	1144	1144	0
173	20241120	175300	67831098	1144	1144	1144	1144	0
174	20241120	175200	67831098	1144	1144	1144	1144	0
175	20241120	175100	67831098	1144	1144	1144	1144	0
176	20241120	175000	67831098	1144	1144	1144	1144	0
177	20241120	174900	67831098	1144	1144	1144	1144	0
178	20241120	174800	67831098	1144	1144	1144	1144	0
179	20241120	174700	67831098	1144	1144	1144	1144	0
180	20241120	174600	67831098	1144	1144	1144	1144	0
181	20241120	174500	67831098	1144	1144	1144	1144	0
182	20241120	174400	67831098	1144	1144	1144	1144	5965
183	20241120	174300	67831098	1144	1144	1144	1144	0
184	20241120	174200	67831098	1144	1144	1144	1144	0
185	20241120	174100	67831098	1144	1144	1144	1144	0
186	20241120	174000	67831098	1144	1144	1144	1144	0
187	20241120	173900	67831098	1144	1144	1144	1144	0
188	20241120	173800	67831098	1144	1144	1144	1144	0
189	20241120	173700	67831098	1144	1144	1144	1144	0
190	20241120	173600	67831098	1144	1144	1144	1144	0
191	20241120	173500	67831098	1144	1144	1144	1144	0
192	20241120	173400	67831098	1144	1144	1144	1144	0
193	20241120	173300	67831098	1144	1144	1144	1144	0
194	20241120	173200	67831098	1144	1144	1144	1144	0
195	20241120	173100	67831098	1144	1144	1144	1144	0
196	20241120	173000	67831098	1144	1144	1144	1144	0
197	20241120	172900	67831098	1144	1144	1144	1144	0
198	20241120	172800	67831098	1144	1144	1144	1144	0
199	20241120	172700	67831098	1144	1144	1144	1144	0
200	20241120	172600	67831098	1144	1144	1144	1144	0
201	20241120	172500	67831098	1144	1144	1144	1144	0
202	20241120	172400	67831098	1144	1144	1144	1144	0
203	20241120	172300	67831098	1144	1144	1144	1144	0
204	20241120	172200	67831098	1144	1144	1144	1144	0
205	20241120	172100	67831098	1144	1144	1144	1144	0
206	20241120	172000	67831098	1144	1144	1144	1144	0
207	20241120	171900	67831098	1144	1144	1144	1144	0
208	20241120	171800	67831098	1144	1144	1144	1144	0
209	20241120	171700	67831098	1144	1144	1144	1144	0
210	20241120	171600	67831098	1144	1144	1144	1144	0
211	20241120	171500	67831098	1144	1144	1144	1144	0
212	20241120	171400	67831098	1144	1144	1144	1144	5965
213	20241120	171300	67831098	1144	1144	1144	1144	0
214	20241120	171200	67831098	1144	1144	1144	1144	0
215	20241120	171100	67831098	1144	1144	1144	1144	0
216	20241120	171000	67831098	1144	1144	1144	1144	0
217	20241120	170900	67831098	1144	1144	1144	1144	0
218	20241120	170800	67831098	1144	1144	1144	1144	0
219	20241120	170700	67831098	1144	1144	1144	1144	0
220	20241120	170600	67831098	1144	1144	1144	1144	0
221	20241120	170500	67831098	1144	1144	1144	1144	0
222	20241120	170400	67831098	1144	1144	1144	1144	0
223	20241120	170300	67831098	1144	1144	1144	1144	0
224	20241120	170200	67831098	1144	1144	1144	1144	0
225	20241120	170100	67831098	1144	1144	1144	1144	0
226	20241120	170000	67831098	1144	1144	1144	1144	0
227	20241120	165900	67831098	1144	1144	1144	1144	0
228	20241120	165800	67831098	1144	1144	1144	1144	0
229	20241120	165700	67831098	1144	1144	1144	1144	0
230	20241120	165600	67831098	1144	1144	1144	1144	0
231	20241120	165500	67831098	1144	1144	1144	1144	0
232	20241120	165400	67831098	1144	1144	1144	1144	0
233	20241120	165300	67831098	1144	1144	1144	1144	0
234	20241120	165200	67831098	1144	1144	1144	1144	0
235	20241120	165100	67831098	1144	1144	1144	1144	0
236	20241120	165000	67831098	1144	1144	1144	1144	0
237	20241120	164900	67831098	1144	1144	1144	1144	0
238	20241120	164800	67831098	1144	1144	1144	1144	0
239	20241120	164700	67831098	1144	1144	1144	1144	0
240	20241120	164600	67831098	1144	1144	1144	1144	0
241	20241120	164500	67831098	1144	1144	1144	1144	0
242	20241120	164400	67831098	1144	1144	1144	1144	5965
243	20241120	164300	67831098	1144	1144	1144	1144	0
244	20241120	164200	67831098	1144	1144	1144	1144	0
245	20241120	164100	67831098	1144	1144	1144	1144	0
246	20241120	164000	67831098	1144	1144	1144	1144	0
247	20241120	163900	67831098	1144	1144	1144	1144	0
248	20241120	163800	67831098	1144	1144	1144	1144	0
249	20241120	163700	67831098	1144	1144	1144	1144	0
250	20241120	163600	67831098	1144	1144	1144	1144	0
251	20241120	163500	67831098	1144	1144	1144	1144	0
252	20241120	163400	67831098	1144	1144	1144	1144	0
253	20241120	163300	67831098	1144	1144	1144	1144	0
254	20241120	163200	67831098	1144	1144	1144	1144	0
255	20241120	163100	67831098	1144	1144	1144	1144	0
256	20241120	163000	67831098	1144	1144	1144	1144	0
257	20241120	162900	67831098	1144	1144	1144	1144	0
258	20241120	162800	67831098	1144	1144	1144	1144	0
259	20241120	162700	67831098	1144	1144	1144	1144	0
260	20241120	162600	67831098	1144	1144	1144	1144	0
261	20241120	162500	67831098	1144	1144	1144	1144	0
262	20241120	162400	67831098	1144	1144	1144	1144	0
263	20241120	162300	67831098	1144	1144	1144	1144	0
264	20241120	162200	67831098	1144	1144	1144	1144	0
265	20241120	162100	67831098	1144	1144	1144	1144	0
266	20241120	162000	67831098	1144	1144	1144	1144	0
267	20241120	161900	67831098	1144	1144	1144	1144	0
268	20241120	161800	67831098	1144	1144	1144	1144	0
269	20241120	161700	67831098	1144	1144	1144	1144	0
270	20241120	161600	67831098	1144	1144	1144	1144	0
271	20241120	161500	67831098	1144	1144	1144	1144	0
272	20241120	161400	67831098	1144	1144	1144	1144	5965
273	20241120	161300	67831098	1144	1144	1144	1144	0
274	20241120	161200	67831098	1144	1144	1144	1144	0
275	20241120	161100	67831098	1144	1144	1144	1144	0
276	20241120	161000	67831098	1144	1144	1144	1144	0
277	20241120	160900	67831098	1144	1144	1144	1144	0
278	20241120	160800	67831098	1144	1144	1144	1144	0
279	20241120	160700	67831098	1144	1144	1144	1144	0
280	20241120	160600	67831098	1144	1144	1144	1144	0
281	20241120	160500	67831098	1144	1144	1144	1144	0
282	20241120	160400	67831098	1144	1144	1144	1144	0
283	20241120	160300	67831098	1144	1144	1144	1144	0
284	20241120	160200	67831098	1144	1144	1144	1144	0
285	20241120	160100	67831098	1144	1144	1144	1144	0
286	20241120	160000	67831098	1144	1144	1144	1144	0
287	20241120	155900	67831098	1144	1144	1144	1144	0
288	20241120	155800	67831098	1144	1144	1144	1144	0
289	20241120	155700	67831098	1144	1144	1144	1144	0
290	20241120	155600	67831098	1144	1144	1144	1144	0
291	20241120	155500	67831098	1144	1144	1144	1144	0
292	20241120	155400	67831098	1144	1144	1144	1144	0
293	20241120	155300	67831098	1144	1144	1144	1144	0
294	20241120	155200	67831098	1144	1144	1144	1144	0
295	20241120	155100	67831098	1144	1144	1144	1144	0
296	20241120	155000	67831098	1144	1144	1144	1144	0
297	20241120	154900	67831098	1144	1144	1144	1144	0
298	20241120	154800	67831098	1144	1144	1144	1144	0
299	20241120	154700	67831098	1144	1144	1144	1144	0
300	20241120	154600	67831098	1144	1144	1144	1144	0
301	20241120	154500	67831098	1144	1144	1144	1144	0
302	20241120	154400	67831098	1144	1144	1144	1144	5965
303	20241120	154300	67831098	1144	1144	1144	1144	0
304	20241120	154200	67831098	1144	1144	1144	1144	0
305	20241120	154100	67831098	1144	1144	1144	1144	0
306	20241120	154000	67831098	1144	1144	1144	1144	0
307	20241120	153900	67831098	1144	1144	1144	1144	0
308	20241120	153800	67831098	1144	1144	1144	1144	0
309	20241120	153700	67831098	1144	1144	1144	1144	0
310	20241120	153600	67831098	1144	1144	1144	1144	0
311	20241120	153500	67831098	1144	1144	1144	1144	0
312	20241120	153400	67831098	1144	1144	1144	1144	0
313	20241120	153300	67831098	1144	1144	1144	1144	0
314	20241120	153200	67831098	1144	1144	1144	1144	0
315	20241120	153100	67831098	1144	1144	1144	1144	0
316	20241120	153000	67831098	1144	1144	1144	1144	5965
317	20241120	152900	61007138	1151	1151	1151	1151	0
318	20241120	152800	61007138	1151	1151	1151	1151	0
319	20241120	152700	61007138	1151	1151	1151	1151	0
320	20241120	152600	61007138	1151	1151	1151	1151	0
321	20241120	152500	61007138	1151	1151	1151	1151	0
322	20241120	152400	61007138	1151	1151	1151	1151	0
323	20241120	152300	61007138	1151	1151	1151	1151	0
324	20241120	152200	61007138	1151	1151	1151	1151	0
325	20241120	152100	61007138	1151	1151	1151	1151	0
326	20241120	152000	61007138	1151	1151	1151	1151	0
327	20241120	151900	61007138	1151	1151	1151	1151	1
328	20241120	151800	61005987	1147	1147	1147	1147	211
329	20241120	151700	60763970	1147	1146	1147	1145	932
330	20241120	151600	59696345	1150	1150	1150	1150	0
331	20241120	151500	59696345	1150	1150	1150	1150	0
332	20241120	151400	59696345	1150	1150	1150	1150	0
333	20241120	151300	59696345	1150	1150	1150	1150	0
334	20241120	151200	59696345	1150	1150	1150	1150	0
335	20241120	151100	59696345	1150	1150	1150	1150	0
336	20241120	151000	59696345	1150	1150	1150	1150	0
337	20241120	150900	59696345	1150	1150	1150	1150	2
338	20241120	150800	59694045	1151	1151	1151	1151	0
339	20241120	150700	59694045	1151	1151	1151	1151	81
340	20241120	150600	59600814	1150	1150	1150	1150	0
341	20241120	150500	59600814	1150	1150	1150	1150	0
342	20241120	150400	59600814	1150	1150	1150	1150	0
343	20241120	150300	59600814	1150	1150	1150	1150	97
344	20241120	150200	59489264	1150	1150	1150	1150	0
345	20241120	150100	59489264	1150	1150	1150	1150	110
346	20241120	150000	59362764	1150	1150	1150	1150	4
347	20241120	145900	59358164	1144	1144	1144	1144	0
348	20241120	145800	59358164	1144	1146	1146	1144	1000
349	20241120	145700	58212693	1145	1145	1145	1145	0
350	20241120	145600	58212693	1145	1145	1145	1145	0
351	20241120	145500	58212693	1145	1145	1145	1145	0
352	20241120	145400	58212693	1145	1145	1145	1145	0
353	20241120	145300	58212693	1145	1147	1148	1144	3000
354	20241120	145200	54776280	1145	1154	1154	1145	6000
355	20241120	145100	47881545	1155	1155	1155	1155	1
356	20241120	145000	47880390	1156	1156	1156	1156	0
357	20241120	144900	47880390	1156	1156	1156	1156	0
358	20241120	144800	47880390	1156	1156	1156	1156	0
359	20241120	144700	47880390	1156	1156	1156	1156	0
360	20241120	144600	47880390	1156	1156	1156	1156	0
361	20241120	144500	47880390	1156	1156	1156	1156	0
362	20241120	144400	47880390	1156	1156	1156	1156	0
363	20241120	144300	47880390	1156	1156	1156	1156	0
364	20241120	144200	47880390	1156	1156	1156	1156	61
365	20241120	144100	47809874	1155	1155	1155	1155	0
366	20241120	144000	47809874	1155	1155	1155	1155	0
367	20241120	143900	47809874	1155	1155	1155	1155	0
368	20241120	143800	47809874	1155	1156	1156	1155	15
369	20241120	143700	47792544	1156	1156	1156	1156	0
370	20241120	143600	47792544	1156	1156	1156	1156	1
371	20241120	143500	47791388	1151	1151	1151	1151	0
372	20241120	143400	47791388	1151	1151	1151	1151	0
373	20241120	143300	47791388	1151	1152	1152	1151	600
374	20241120	143200	47100771	1152	1152	1152	1152	0
375	20241120	143100	47100771	1152	1152	1152	1152	0
376	20241120	143000	47100771	1152	1155	1155	1152	704
377	20241120	142900	46289088	1157	1157	1157	1157	0
378	20241120	142800	46289088	1157	1157	1157	1157	0
379	20241120	142700	46289088	1157	1157	1157	1157	0
380	20241120	142600	46289088	1157	1157	1157	1157	85
381	20241120	142500	46190743	1157	1157	1157	1157	20
382	20241120	142400	46167603	1157	1157	1157	1157	0
383	20241120	142300	46167603	1157	1157	1157	1157	91
384	20241120	142200	46062316	1157	1157	1157	1157	0
385	20241120	142100	46062316	1157	1157	1157	1157	0
386	20241120	142000	46062316	1157	1157	1157	1157	0
387	20241120	141900	46062316	1157	1157	1157	1157	0
388	20241120	141800	46062316	1157	1156	1157	1156	2
389	20241120	141700	46060003	1156	1156	1156	1156	0
390	20241120	141600	46060003	1156	1156	1156	1156	29
391	20241120	141500	46026479	1152	1152	1152	1152	0
392	20241120	141400	46026479	1152	1152	1152	1152	291
393	20241120	141300	45691247	1151	1151	1151	1151	0
394	20241120	141200	45691247	1151	1151	1151	1151	0
395	20241120	141100	45691247	1151	1151	1151	1151	0
396	20241120	141000	45691247	1151	1151	1151	1151	0
397	20241120	140900	45691247	1151	1151	1151	1151	0
398	20241120	140800	45691247	1151	1156	1156	1151	502
399	20241120	140700	45113251	1156	1156	1156	1156	27
400	20241120	140600	45082039	1156	1156	1156	1156	10
401	20241120	140500	45070479	1156	1156	1156	1156	0
402	20241120	140400	45070479	1156	1156	1156	1156	0
403	20241120	140300	45070479	1156	1156	1156	1156	10
404	20241120	140200	45058919	1157	1157	1157	1157	10
405	20241120	140100	45047349	1157	1152	1157	1152	11
406	20241120	140000	45034672	1152	1152	1152	1152	0
407	20241120	135900	45034672	1152	1156	1156	1152	41
408	20241120	135800	44987408	1157	1157	1157	1157	0
409	20241120	135700	44987408	1157	1157	1157	1157	44
410	20241120	135600	44936500	1157	1157	1157	1157	43
411	20241120	135500	44886749	1157	1157	1157	1157	33
412	20241120	135400	44848568	1155	1155	1155	1155	0
413	20241120	135300	44848568	1155	1155	1155	1155	0
414	20241120	135200	44848568	1155	1155	1155	1155	0
415	20241120	135100	44848568	1155	1155	1155	1155	0
416	20241120	135000	44848568	1155	1155	1155	1155	298
417	20241120	134900	44504378	1156	1156	1156	1156	14
418	20241120	134800	44488194	1156	1156	1156	1156	0
419	20241120	134700	44488194	1156	1156	1156	1156	1
420	20241120	134600	44487038	1157	1157	1157	1157	20
421	20241120	134500	44463898	1157	1157	1157	1157	0
422	20241120	134400	44463898	1157	1157	1157	1157	0
423	20241120	134300	44463898	1157	1157	1157	1157	19
424	20241120	134200	44441915	1157	1156	1157	1156	303
425	20241120	134100	44091629	1157	1157	1157	1157	0
426	20241120	134000	44091629	1157	1157	1157	1157	14
427	20241120	133900	44075431	1157	1157	1157	1157	30
428	20241120	133800	44040721	1157	1157	1157	1157	12
429	20241120	133700	44026837	1155	1155	1155	1155	0
430	20241120	133600	44026837	1155	1155	1155	1155	0
431	20241120	133500	44026837	1155	1155	1155	1155	0
432	20241120	133400	44026837	1155	1155	1155	1155	0
433	20241120	133300	44026837	1155	1155	1155	1155	0
434	20241120	133200	44026837	1155	1155	1155	1155	0
435	20241120	133100	44026837	1155	1155	1155	1155	30
436	20241120	133000	43992187	1156	1156	1156	1156	2
437	20241120	132900	43989875	1157	1157	1157	1157	0
438	20241120	132800	43989875	1157	1157	1157	1157	0
439	20241120	132700	43989875	1157	1157	1157	1157	3
440	20241120	132600	43986404	1157	1157	1157	1157	0
441	20241120	132500	43986404	1157	1157	1157	1157	0
442	20241120	132400	43986404	1157	1157	1157	1157	0
443	20241120	132300	43986404	1157	1157	1157	1157	0
444	20241120	132200	43986404	1157	1157	1157	1157	0
445	20241120	132100	43986404	1157	1157	1157	1157	0
446	20241120	132000	43986404	1157	1157	1157	1157	0
447	20241120	131900	43986404	1157	1157	1157	1157	0
448	20241120	131800	43986404	1157	1157	1157	1157	0
449	20241120	131700	43986404	1157	1157	1157	1157	600
450	20241120	131600	43292204	1157	1157	1157	1157	6
451	20241120	131500	43285262	1157	1157	1157	1157	0
452	20241120	131400	43285262	1157	1157	1157	1157	333
453	20241120	131300	42899981	1151	1151	1151	1151	0
454	20241120	131200	42899981	1151	1151	1151	1151	220
455	20241120	131100	42646761	1150	1151	1151	1150	107
456	20241120	131000	42523605	1152	1153	1153	1152	2130
457	20241120	130900	40068974	1153	1154	1154	1153	492
458	20241120	130800	39501506	1154	1156	1156	1154	44
459	20241120	130700	39450686	1156	1156	1156	1156	1
460	20241120	130600	39449530	1156	1156	1156	1156	0
461	20241120	130500	39449530	1156	1157	1157	1156	2671
462	20241120	130400	36359340	1158	1158	1158	1158	1
463	20241120	130300	36358182	1158	1158	1158	1158	100
464	20241120	130200	36242382	1158	1158	1158	1158	0
465	20241120	130100	36242382	1158	1158	1158	1158	0
466	20241120	130000	36242382	1158	1158	1158	1158	0
467	20241120	125900	36242382	1158	1158	1158	1158	0
468	20241120	125800	36242382	1158	1158	1158	1158	111
469	20241120	125700	36113844	1158	1158	1158	1158	200
470	20241120	125600	35882244	1158	1158	1158	1158	978
471	20241120	125500	34749720	1158	1158	1158	1158	141
472	20241120	125400	34586442	1159	1160	1160	1159	106
473	20241120	125300	34463483	1160	1161	1161	1160	340
474	20241120	125200	34069033	1161	1161	1161	1161	0
475	20241120	125100	34069033	1161	1161	1161	1161	0
476	20241120	125000	34069033	1161	1161	1161	1161	0
477	20241120	124900	34069033	1161	1161	1161	1161	0
478	20241120	124800	34069033	1161	1161	1161	1161	0
479	20241120	124700	34069033	1161	1161	1161	1161	0
480	20241120	124600	34069033	1161	1163	1163	1161	1569
481	20241120	124500	32246028	1162	1162	1162	1162	0
482	20241120	124400	32246028	1162	1162	1162	1162	0
483	20241120	124300	32246028	1162	1162	1162	1162	0
484	20241120	124200	32246028	1162	1162	1162	1162	0
485	20241120	124100	32246028	1162	1162	1162	1162	0
486	20241120	124000	32246028	1162	1162	1162	1162	0
487	20241120	123900	32246028	1162	1162	1162	1162	0
488	20241120	123800	32246028	1162	1162	1162	1162	0
489	20241120	123700	32246028	1162	1163	1163	1162	445
490	20241120	123600	31728848	1165	1165	1165	1165	0
491	20241120	123500	31728848	1165	1165	1165	1165	0
492	20241120	123400	31728848	1165	1165	1165	1165	0
493	20241120	123300	31728848	1165	1165	1165	1165	0
494	20241120	123200	31728848	1165	1165	1165	1165	219
495	20241120	123100	31473713	1167	1167	1167	1167	0
496	20241120	123000	31473713	1167	1167	1167	1167	0
497	20241120	122900	31473713	1167	1167	1167	1167	0
498	20241120	122800	31473713	1167	1167	1167	1167	0
499	20241120	122700	31473713	1167	1167	1167	1167	0
500	20241120	122600	31473713	1167	1167	1167	1167	0
501	20241120	122500	31473713	1167	1167	1167	1167	79
502	20241120	122400	31381520	1166	1166	1166	1166	0
503	20241120	122300	31381520	1166	1166	1166	1166	0
504	20241120	122200	31381520	1166	1166	1166	1166	0
505	20241120	122100	31381520	1166	1166	1166	1166	0
506	20241120	122000	31381520	1166	1166	1166	1166	40
507	20241120	121900	31334880	1165	1165	1165	1165	0
508	20241120	121800	31334880	1165	1165	1165	1165	0
509	20241120	121700	31334880	1165	1165	1165	1165	0
510	20241120	121600	31334880	1165	1165	1165	1165	0
511	20241120	121500	31334880	1165	1165	1165	1165	0
512	20241120	121400	31334880	1165	1165	1165	1165	630
513	20241120	121300	30600930	1165	1165	1165	1165	0
514	20241120	121200	30600930	1165	1165	1165	1165	0
515	20241120	121100	30600930	1165	1165	1165	1165	155
516	20241120	121000	30420355	1165	1165	1165	1165	0
517	20241120	120900	30420355	1165	1165	1165	1165	0
518	20241120	120800	30420355	1165	1165	1165	1165	0
519	20241120	120700	30420355	1165	1165	1165	1165	0
520	20241120	120600	30420355	1165	1165	1165	1165	0
521	20241120	120500	30420355	1165	1166	1166	1165	945
522	20241120	120400	29319408	1167	1167	1167	1167	0
523	20241120	120300	29319408	1167	1167	1167	1167	0
524	20241120	120200	29319408	1167	1167	1167	1167	0
525	20241120	120100	29319408	1167	1167	1167	1167	0
526	20241120	120000	29319408	1167	1167	1167	1167	0
527	20241120	115900	29319408	1167	1167	1167	1167	0
528	20241120	115800	29319408	1167	1167	1167	1167	0
529	20241120	115700	29319408	1167	1167	1167	1166	1295
530	20241120	115600	27808542	1167	1167	1167	1167	0
531	20241120	115500	27808542	1167	1168	1168	1167	1397
532	20241120	115400	26177957	1168	1168	1168	1168	0
533	20241120	115300	26177957	1168	1168	1168	1168	0
534	20241120	115200	26177957	1168	1168	1168	1168	0
535	20241120	115100	26177957	1168	1168	1168	1168	0
536	20241120	115000	26177957	1168	1168	1168	1168	0
537	20241120	114900	26177957	1168	1168	1168	1168	0
538	20241120	114800	26177957	1168	1168	1168	1168	0
539	20241120	114700	26177957	1168	1168	1168	1168	0
540	20241120	114600	26177957	1168	1168	1168	1168	0
541	20241120	114500	26177957	1168	1168	1168	1168	0
542	20241120	114400	26177957	1168	1168	1168	1168	0
543	20241120	114300	26177957	1168	1168	1168	1168	0
544	20241120	114200	26177957	1168	1168	1168	1168	1501
545	20241120	114100	24424789	1168	1168	1168	1168	86
546	20241120	114000	24324341	1168	1168	1168	1168	0
547	20241120	113900	24324341	1168	1168	1168	1168	1
548	20241120	113800	24323173	1167	1167	1167	1167	0
549	20241120	113700	24323173	1167	1167	1167	1167	209
550	20241120	113600	24079270	1168	1168	1168	1168	0
551	20241120	113500	24079270	1168	1168	1168	1168	0
552	20241120	113400	24079270	1168	1168	1168	1168	0
553	20241120	113300	24079270	1168	1168	1168	1168	0
554	20241120	113200	24079270	1168	1168	1168	1168	0
555	20241120	113100	24079270	1168	1168	1168	1168	0
556	20241120	113000	24079270	1168	1168	1168	1168	0
557	20241120	112900	24079270	1168	1168	1168	1168	0
558	20241120	112800	24079270	1168	1168	1168	1168	0
559	20241120	112700	24079270	1168	1168	1168	1168	0
560	20241120	112600	24079270	1168	1168	1168	1168	0
561	20241120	112500	24079270	1168	1168	1168	1168	1
562	20241120	112400	24078102	1168	1168	1168	1168	0
563	20241120	112300	24078102	1168	1168	1168	1168	0
564	20241120	112200	24078102	1168	1168	1168	1168	0
565	20241120	112100	24078102	1168	1168	1168	1168	0
566	20241120	112000	24078102	1168	1168	1168	1168	0
567	20241120	111900	24078102	1168	1168	1168	1168	0
568	20241120	111800	24078102	1168	1168	1168	1168	0
569	20241120	111700	24078102	1168	1168	1168	1168	0
570	20241120	111600	24078102	1168	1168	1168	1168	0
571	20241120	111500	24078102	1168	1168	1168	1168	25
572	20241120	111400	24048902	1168	1168	1168	1168	0
573	20241120	111300	24048902	1168	1168	1168	1168	1
574	20241120	111200	24047734	1167	1167	1167	1167	0
575	20241120	111100	24047734	1167	1167	1167	1167	0
576	20241120	111000	24047734	1167	1167	1167	1167	0
577	20241120	110900	24047734	1167	1167	1167	1167	0
578	20241120	110800	24047734	1167	1167	1167	1167	365
579	20241120	110700	23621779	1167	1167	1167	1167	23
580	20241120	110600	23594938	1167	1167	1167	1167	0
581	20241120	110500	23594938	1167	1167	1167	1167	0
582	20241120	110400	23594938	1167	1167	1167	1167	0
583	20241120	110300	23594938	1167	1167	1167	1167	0
584	20241120	110200	23594938	1167	1167	1167	1167	2
585	20241120	110100	23592604	1167	1167	1167	1167	0
586	20241120	110000	23592604	1167	1167	1167	1167	23
587	20241120	105900	23565763	1167	1167	1167	1167	0
588	20241120	105800	23565763	1167	1167	1167	1167	0
589	20241120	105700	23565763	1167	1167	1167	1167	0
590	20241120	105600	23565763	1167	1167	1167	1167	0
591	20241120	105500	23565763	1167	1167	1167	1167	0
592	20241120	105400	23565763	1167	1167	1167	1167	0
593	20241120	105300	23565763	1167	1167	1167	1167	0
594	20241120	105200	23565763	1167	1167	1167	1167	0
595	20241120	105100	23565763	1167	1167	1167	1167	0
596	20241120	105000	23565763	1167	1167	1167	1167	0
597	20241120	104900	23565763	1167	1167	1167	1167	0
598	20241120	104800	23565763	1167	1167	1167	1167	0
599	20241120	104700	23565763	1167	1167	1167	1167	11
600	20241120	104600	23552926	1167	1167	1167	1167	0
601	20241120	104500	23552926	1167	1167	1167	1167	0
602	20241120	104400	23552926	1167	1167	1167	1167	0
603	20241120	104300	23552926	1167	1167	1167	1167	0
604	20241120	104200	23552926	1167	1167	1167	1167	0
605	20241120	104100	23552926	1167	1167	1167	1167	0
606	20241120	104000	23552926	1167	1167	1167	1167	0
607	20241120	103900	23552926	1167	1167	1167	1167	0
608	20241120	103800	23552926	1167	1167	1167	1167	0
609	20241120	103700	23552926	1167	1167	1167	1167	1
610	20241120	103600	23551759	1167	1167	1167	1167	0
611	20241120	103500	23551759	1167	1167	1167	1167	1
612	20241120	103400	23550592	1163	1163	1163	1163	0
613	20241120	103300	23550592	1163	1163	1163	1163	0
614	20241120	103200	23550592	1163	1163	1163	1163	0
615	20241120	103100	23550592	1163	1163	1163	1163	0
616	20241120	103000	23550592	1163	1163	1163	1163	150
617	20241120	102900	23376142	1163	1163	1163	1163	0
618	20241120	102800	23376142	1163	1163	1163	1163	0
619	20241120	102700	23376142	1163	1163	1163	1163	50
620	20241120	102600	23317992	1163	1163	1163	1163	7
621	20241120	102500	23309851	1163	1163	1163	1163	0
622	20241120	102400	23309851	1163	1163	1163	1163	0
623	20241120	102300	23309851	1163	1163	1163	1163	0
624	20241120	102200	23309851	1163	1163	1163	1163	180
625	20241120	102100	23100511	1162	1162	1162	1162	0
626	20241120	102000	23100511	1162	1162	1162	1162	0
627	20241120	101900	23100511	1162	1162	1162	1162	1
628	20241120	101800	23099349	1162	1162	1162	1162	0
629	20241120	101700	23099349	1162	1162	1162	1162	0
630	20241120	101600	23099349	1162	1162	1162	1162	0
631	20241120	101500	23099349	1162	1162	1162	1162	0
632	20241120	101400	23099349	1162	1162	1162	1162	0
633	20241120	101300	23099349	1162	1162	1162	1162	0
634	20241120	101200	23099349	1162	1162	1162	1162	0
635	20241120	101100	23099349	1162	1163	1163	1162	1068
636	20241120	101000	21858329	1164	1164	1164	1164	20
637	20241120	100900	21835049	1163	1163	1163	1163	1
638	20241120	100800	21833886	1163	1164	1164	1163	1251
639	20241120	100700	20377827	1164	1164	1164	1164	5
640	20241120	100600	20372007	1165	1165	1165	1165	0
641	20241120	100500	20372007	1165	1165	1165	1165	5
642	20241120	100400	20366182	1165	1165	1165	1165	0
643	20241120	100300	20366182	1165	1165	1165	1165	3
644	20241120	100200	20362687	1165	1165	1165	1165	0
645	20241120	100100	20362687	1165	1165	1165	1165	104
646	20241120	100000	20241527	1165	1165	1165	1165	96
647	20241120	095900	20129687	1165	1165	1165	1165	310
648	20241120	095800	19768537	1165	1165	1165	1165	8
649	20241120	095700	19759217	1165	1165	1165	1165	293
650	20241120	095600	19417872	1165	1165	1165	1165	0
651	20241120	095500	19417872	1165	1165	1165	1165	0
652	20241120	095400	19417872	1165	1165	1165	1165	300
653	20241120	095300	19068372	1165	1165	1165	1165	0
654	20241120	095200	19068372	1165	1165	1165	1165	0
655	20241120	095100	19068372	1165	1165	1165	1165	1120
656	20241120	095000	17763572	1170	1170	1170	1170	0
657	20241120	094900	17763572	1170	1170	1170	1170	0
658	20241120	094800	17763572	1170	1170	1170	1170	0
659	20241120	094700	17763572	1170	1170	1170	1170	0
660	20241120	094600	17763572	1170	1170	1170	1170	0
661	20241120	094500	17763572	1170	1170	1170	1170	0
662	20241120	094400	17763572	1170	1170	1170	1170	5
663	20241120	094300	17757722	1170	1170	1170	1170	1
664	20241120	094200	17756552	1170	1170	1170	1170	5
665	20241120	094100	17750702	1170	1170	1170	1170	0
666	20241120	094000	17750702	1170	1170	1170	1170	0
667	20241120	093900	17750702	1170	1170	1170	1170	0
668	20241120	093800	17750702	1170	1170	1170	1170	0
669	20241120	093700	17750702	1170	1170	1170	1170	0
670	20241120	093600	17750702	1170	1170	1170	1170	1
671	20241120	093500	17749532	1164	1164	1164	1164	0
672	20241120	093400	17749532	1164	1164	1164	1164	0
673	20241120	093300	17749532	1164	1164	1164	1164	0
674	20241120	093200	17749532	1164	1164	1164	1164	0
675	20241120	093100	17749532	1164	1164	1164	1164	0
676	20241120	093000	17749532	1164	1164	1164	1164	0
677	20241120	092900	17749532	1164	1164	1164	1164	0
678	20241120	092800	17749532	1164	1164	1164	1164	0
679	20241120	092700	17749532	1164	1165	1165	1164	985
680	20241120	092600	16602556	1165	1165	1165	1165	20
681	20241120	092500	16579256	1165	1165	1165	1165	0
682	20241120	092400	16579256	1165	1167	1167	1165	2413
683	20241120	092300	13765134	1167	1167	1167	1167	389
684	20241120	092200	13311171	1167	1167	1167	1167	0
685	20241120	092100	13311171	1167	1167	1167	1167	1
686	20241120	092000	13310004	1167	1167	1167	1167	0
687	20241120	091900	13310004	1167	1168	1168	1167	1055
688	20241120	091800	12078527	1169	1169	1169	1169	0
689	20241120	091700	12078527	1169	1169	1169	1169	50
690	20241120	091600	12020077	1179	1179	1179	1179	0
691	20241120	091500	12020077	1179	1179	1179	1179	0
692	20241120	091400	12020077	1179	1179	1179	1179	0
693	20241120	091300	12020077	1179	1179	1179	1179	1
694	20241120	091200	12018898	1166	1166	1166	1166	0
695	20241120	091100	12018898	1166	1166	1166	1166	0
696	20241120	091000	12018898	1166	1166	1166	1166	0
697	20241120	090900	12018898	1166	1166	1166	1166	0
698	20241120	090800	12018898	1166	1166	1166	1166	0
699	20241120	090700	12018898	1166	1166	1166	1166	3
700	20241120	090600	12015400	1166	1166	1166	1166	0
701	20241120	090500	12015400	1166	1180	1180	1166	2726
702	20241120	090400	8834704	1184	1184	1184	1184	1
703	20241120	090300	8833520	1180	1180	1180	1180	0
704	20241120	090200	8833520	1180	1180	1180	1180	475
705	20241120	090100	8273020	1180	1173	1180	1173	817
706	20241120	090000	7309714	1168	1166	1168	1166	6269