KissMeData/189980/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202900	39165035	1612	1612	1612	1612	434
3	20241120	202800	39165035	1612	1612	1612	1612	0
4	20241120	202700	39165035	1612	1612	1612	1612	0
5	20241120	202600	39165035	1612	1612	1612	1612	0
6	20241120	202500	39165035	1612	1612	1612	1612	0
7	20241120	202400	39165035	1612	1612	1612	1612	0
8	20241120	202300	39165035	1612	1612	1612	1612	0
9	20241120	202200	39165035	1612	1612	1612	1612	0
10	20241120	202100	39165035	1612	1612	1612	1612	0
11	20241120	202000	39165035	1612	1612	1612	1612	0
12	20241120	201900	39165035	1612	1612	1612	1612	0
13	20241120	201800	39165035	1612	1612	1612	1612	0
14	20241120	201700	39165035	1612	1612	1612	1612	0
15	20241120	201600	39165035	1612	1612	1612	1612	0
16	20241120	201500	39165035	1612	1612	1612	1612	0
17	20241120	201400	39165035	1612	1612	1612	1612	0
18	20241120	201300	39165035	1612	1612	1612	1612	0
19	20241120	201200	39165035	1612	1612	1612	1612	0
20	20241120	201100	39165035	1612	1612	1612	1612	0
21	20241120	201000	39165035	1612	1612	1612	1612	0
22	20241120	200900	39165035	1612	1612	1612	1612	0
23	20241120	200800	39165035	1612	1612	1612	1612	0
24	20241120	200700	39165035	1612	1612	1612	1612	0
25	20241120	200600	39165035	1612	1612	1612	1612	0
26	20241120	200500	39165035	1612	1612	1612	1612	0
27	20241120	200400	39165035	1612	1612	1612	1612	0
28	20241120	200300	39165035	1612	1612	1612	1612	0
29	20241120	200200	39165035	1612	1612	1612	1612	0
30	20241120	200100	39165035	1612	1612	1612	1612	0
31	20241120	200000	39165035	1612	1612	1612	1612	0
32	20241120	195900	39165035	1612	1612	1612	1612	434
33	20241120	195800	39165035	1612	1612	1612	1612	0
34	20241120	195700	39165035	1612	1612	1612	1612	0
35	20241120	195600	39165035	1612	1612	1612	1612	0
36	20241120	195500	39165035	1612	1612	1612	1612	0
37	20241120	195400	39165035	1612	1612	1612	1612	0
38	20241120	195300	39165035	1612	1612	1612	1612	0
39	20241120	195200	39165035	1612	1612	1612	1612	0
40	20241120	195100	39165035	1612	1612	1612	1612	0
41	20241120	195000	39165035	1612	1612	1612	1612	0
42	20241120	194900	39165035	1612	1612	1612	1612	0
43	20241120	194800	39165035	1612	1612	1612	1612	0
44	20241120	194700	39165035	1612	1612	1612	1612	0
45	20241120	194600	39165035	1612	1612	1612	1612	0
46	20241120	194500	39165035	1612	1612	1612	1612	0
47	20241120	194400	39165035	1612	1612	1612	1612	0
48	20241120	194300	39165035	1612	1612	1612	1612	0
49	20241120	194200	39165035	1612	1612	1612	1612	0
50	20241120	194100	39165035	1612	1612	1612	1612	0
51	20241120	194000	39165035	1612	1612	1612	1612	0
52	20241120	193900	39165035	1612	1612	1612	1612	0
53	20241120	193800	39165035	1612	1612	1612	1612	0
54	20241120	193700	39165035	1612	1612	1612	1612	0
55	20241120	193600	39165035	1612	1612	1612	1612	0
56	20241120	193500	39165035	1612	1612	1612	1612	0
57	20241120	193400	39165035	1612	1612	1612	1612	0
58	20241120	193300	39165035	1612	1612	1612	1612	0
59	20241120	193200	39165035	1612	1612	1612	1612	0
60	20241120	193100	39165035	1612	1612	1612	1612	0
61	20241120	193000	39165035	1612	1612	1612	1612	0
62	20241120	192900	39165035	1612	1612	1612	1612	434
63	20241120	192800	39165035	1612	1612	1612	1612	0
64	20241120	192700	39165035	1612	1612	1612	1612	0
65	20241120	192600	39165035	1612	1612	1612	1612	0
66	20241120	192500	39165035	1612	1612	1612	1612	0
67	20241120	192400	39165035	1612	1612	1612	1612	0
68	20241120	192300	39165035	1612	1612	1612	1612	0
69	20241120	192200	39165035	1612	1612	1612	1612	0
70	20241120	192100	39165035	1612	1612	1612	1612	0
71	20241120	192000	39165035	1612	1612	1612	1612	0
72	20241120	191900	39165035	1612	1612	1612	1612	0
73	20241120	191800	39165035	1612	1612	1612	1612	0
74	20241120	191700	39165035	1612	1612	1612	1612	0
75	20241120	191600	39165035	1612	1612	1612	1612	0
76	20241120	191500	39165035	1612	1612	1612	1612	0
77	20241120	191400	39165035	1612	1612	1612	1612	0
78	20241120	191300	39165035	1612	1612	1612	1612	0
79	20241120	191200	39165035	1612	1612	1612	1612	0
80	20241120	191100	39165035	1612	1612	1612	1612	0
81	20241120	191000	39165035	1612	1612	1612	1612	0
82	20241120	190900	39165035	1612	1612	1612	1612	0
83	20241120	190800	39165035	1612	1612	1612	1612	0
84	20241120	190700	39165035	1612	1612	1612	1612	0
85	20241120	190600	39165035	1612	1612	1612	1612	0
86	20241120	190500	39165035	1612	1612	1612	1612	0
87	20241120	190400	39165035	1612	1612	1612	1612	0
88	20241120	190300	39165035	1612	1612	1612	1612	0
89	20241120	190200	39165035	1612	1612	1612	1612	0
90	20241120	190100	39165035	1612	1612	1612	1612	0
91	20241120	190000	39165035	1612	1612	1612	1612	0
92	20241120	185900	39165035	1612	1612	1612	1612	434
93	20241120	185800	39165035	1612	1612	1612	1612	0
94	20241120	185700	39165035	1612	1612	1612	1612	0
95	20241120	185600	39165035	1612	1612	1612	1612	0
96	20241120	185500	39165035	1612	1612	1612	1612	0
97	20241120	185400	39165035	1612	1612	1612	1612	0
98	20241120	185300	39165035	1612	1612	1612	1612	0
99	20241120	185200	39165035	1612	1612	1612	1612	0
100	20241120	185100	39165035	1612	1612	1612	1612	0
101	20241120	185000	39165035	1612	1612	1612	1612	0
102	20241120	184900	39165035	1612	1612	1612	1612	0
103	20241120	184800	39165035	1612	1612	1612	1612	0
104	20241120	184700	39165035	1612	1612	1612	1612	0
105	20241120	184600	39165035	1612	1612	1612	1612	0
106	20241120	184500	39165035	1612	1612	1612	1612	0
107	20241120	184400	39165035	1612	1612	1612	1612	0
108	20241120	184300	39165035	1612	1612	1612	1612	0
109	20241120	184200	39165035	1612	1612	1612	1612	0
110	20241120	184100	39165035	1612	1612	1612	1612	0
111	20241120	184000	39165035	1612	1612	1612	1612	0
112	20241120	183900	39165035	1612	1612	1612	1612	0
113	20241120	183800	39165035	1612	1612	1612	1612	0
114	20241120	183700	39165035	1612	1612	1612	1612	0
115	20241120	183600	39165035	1612	1612	1612	1612	0
116	20241120	183500	39165035	1612	1612	1612	1612	0
117	20241120	183400	39165035	1612	1612	1612	1612	0
118	20241120	183300	39165035	1612	1612	1612	1612	0
119	20241120	183200	39165035	1612	1612	1612	1612	0
120	20241120	183100	39165035	1612	1612	1612	1612	0
121	20241120	183000	39165035	1612	1612	1612	1612	0
122	20241120	182900	39165035	1612	1612	1612	1612	434
123	20241120	182800	39165035	1612	1612	1612	1612	0
124	20241120	182700	39165035	1612	1612	1612	1612	0
125	20241120	182600	39165035	1612	1612	1612	1612	0
126	20241120	182500	39165035	1612	1612	1612	1612	0
127	20241120	182400	39165035	1612	1612	1612	1612	0
128	20241120	182300	39165035	1612	1612	1612	1612	0
129	20241120	182200	39165035	1612	1612	1612	1612	0
130	20241120	182100	39165035	1612	1612	1612	1612	0
131	20241120	182000	39165035	1612	1612	1612	1612	0
132	20241120	181900	39165035	1612	1612	1612	1612	0
133	20241120	181800	39165035	1612	1612	1612	1612	0
134	20241120	181700	39165035	1612	1612	1612	1612	0
135	20241120	181600	39165035	1612	1612	1612	1612	0
136	20241120	181500	39165035	1612	1612	1612	1612	0
137	20241120	181400	39165035	1612	1612	1612	1612	0
138	20241120	181300	39165035	1612	1612	1612	1612	0
139	20241120	181200	39165035	1612	1612	1612	1612	0
140	20241120	181100	39165035	1612	1612	1612	1612	0
141	20241120	181000	39165035	1612	1612	1612	1612	0
142	20241120	180900	39165035	1612	1612	1612	1612	0
143	20241120	180800	39165035	1612	1612	1612	1612	0
144	20241120	180700	39165035	1612	1612	1612	1612	0
145	20241120	180600	39165035	1612	1612	1612	1612	0
146	20241120	180500	39165035	1612	1612	1612	1612	0
147	20241120	180400	39165035	1612	1612	1612	1612	0
148	20241120	180300	39165035	1612	1612	1612	1612	0
149	20241120	180200	39165035	1612	1612	1612	1612	0
150	20241120	180100	39165035	1612	1612	1612	1612	0
151	20241120	180000	39165035	1612	1612	1612	1612	0
152	20241120	175900	39165035	1612	1612	1612	1612	434
153	20241120	175800	39165035	1612	1612	1612	1612	0
154	20241120	175700	39165035	1612	1612	1612	1612	0
155	20241120	175600	39165035	1612	1612	1612	1612	0
156	20241120	175500	39165035	1612	1612	1612	1612	0
157	20241120	175400	39165035	1612	1612	1612	1612	0
158	20241120	175300	39165035	1612	1612	1612	1612	0
159	20241120	175200	39165035	1612	1612	1612	1612	0
160	20241120	175100	39165035	1612	1612	1612	1612	0
161	20241120	175000	39165035	1612	1612	1612	1612	0
162	20241120	174900	39165035	1612	1612	1612	1612	0
163	20241120	174800	39165035	1612	1612	1612	1612	0
164	20241120	174700	39165035	1612	1612	1612	1612	0
165	20241120	174600	39165035	1612	1612	1612	1612	0
166	20241120	174500	39165035	1612	1612	1612	1612	0
167	20241120	174400	39165035	1612	1612	1612	1612	0
168	20241120	174300	39165035	1612	1612	1612	1612	0
169	20241120	174200	39165035	1612	1612	1612	1612	0
170	20241120	174100	39165035	1612	1612	1612	1612	0
171	20241120	174000	39165035	1612	1612	1612	1612	0
172	20241120	173900	39165035	1612	1612	1612	1612	0
173	20241120	173800	39165035	1612	1612	1612	1612	0
174	20241120	173700	39165035	1612	1612	1612	1612	0
175	20241120	173600	39165035	1612	1612	1612	1612	0
176	20241120	173500	39165035	1612	1612	1612	1612	0
177	20241120	173400	39165035	1612	1612	1612	1612	0
178	20241120	173300	39165035	1612	1612	1612	1612	0
179	20241120	173200	39165035	1612	1612	1612	1612	0
180	20241120	173100	39165035	1612	1612	1612	1612	0
181	20241120	173000	39165035	1612	1612	1612	1612	0
182	20241120	172900	39165035	1612	1612	1612	1612	434
183	20241120	172800	39165035	1612	1612	1612	1612	0
184	20241120	172700	39165035	1612	1612	1612	1612	0
185	20241120	172600	39165035	1612	1612	1612	1612	0
186	20241120	172500	39165035	1612	1612	1612	1612	0
187	20241120	172400	39165035	1612	1612	1612	1612	0
188	20241120	172300	39165035	1612	1612	1612	1612	0
189	20241120	172200	39165035	1612	1612	1612	1612	0
190	20241120	172100	39165035	1612	1612	1612	1612	0
191	20241120	172000	39165035	1612	1612	1612	1612	0
192	20241120	171900	39165035	1612	1612	1612	1612	0
193	20241120	171800	39165035	1612	1612	1612	1612	0
194	20241120	171700	39165035	1612	1612	1612	1612	0
195	20241120	171600	39165035	1612	1612	1612	1612	0
196	20241120	171500	39165035	1612	1612	1612	1612	0
197	20241120	171400	39165035	1612	1612	1612	1612	0
198	20241120	171300	39165035	1612	1612	1612	1612	0
199	20241120	171200	39165035	1612	1612	1612	1612	0
200	20241120	171100	39165035	1612	1612	1612	1612	0
201	20241120	171000	39165035	1612	1612	1612	1612	0
202	20241120	170900	39165035	1612	1612	1612	1612	0
203	20241120	170800	39165035	1612	1612	1612	1612	0
204	20241120	170700	39165035	1612	1612	1612	1612	0
205	20241120	170600	39165035	1612	1612	1612	1612	0
206	20241120	170500	39165035	1612	1612	1612	1612	0
207	20241120	170400	39165035	1612	1612	1612	1612	0
208	20241120	170300	39165035	1612	1612	1612	1612	0
209	20241120	170200	39165035	1612	1612	1612	1612	0
210	20241120	170100	39165035	1612	1612	1612	1612	0
211	20241120	170000	39165035	1612	1612	1612	1612	0
212	20241120	165900	39165035	1612	1612	1612	1612	434
213	20241120	165800	39165035	1612	1612	1612	1612	0
214	20241120	165700	39165035	1612	1612	1612	1612	0
215	20241120	165600	39165035	1612	1612	1612	1612	0
216	20241120	165500	39165035	1612	1612	1612	1612	0
217	20241120	165400	39165035	1612	1612	1612	1612	0
218	20241120	165300	39165035	1612	1612	1612	1612	0
219	20241120	165200	39165035	1612	1612	1612	1612	0
220	20241120	165100	39165035	1612	1612	1612	1612	0
221	20241120	165000	39165035	1612	1612	1612	1612	0
222	20241120	164900	39165035	1612	1612	1612	1612	0
223	20241120	164800	39165035	1612	1612	1612	1612	0
224	20241120	164700	39165035	1612	1612	1612	1612	0
225	20241120	164600	39165035	1612	1612	1612	1612	0
226	20241120	164500	39165035	1612	1612	1612	1612	0
227	20241120	164400	39165035	1612	1612	1612	1612	0
228	20241120	164300	39165035	1612	1612	1612	1612	0
229	20241120	164200	39165035	1612	1612	1612	1612	0
230	20241120	164100	39165035	1612	1612	1612	1612	0
231	20241120	164000	39165035	1612	1612	1612	1612	0
232	20241120	163900	39165035	1612	1612	1612	1612	0
233	20241120	163800	39165035	1612	1612	1612	1612	0
234	20241120	163700	39165035	1612	1612	1612	1612	0
235	20241120	163600	39165035	1612	1612	1612	1612	0
236	20241120	163500	39165035	1612	1612	1612	1612	0
237	20241120	163400	39165035	1612	1612	1612	1612	0
238	20241120	163300	39165035	1612	1612	1612	1612	0
239	20241120	163200	39165035	1612	1612	1612	1612	0
240	20241120	163100	39165035	1612	1612	1612	1612	0
241	20241120	163000	39165035	1612	1612	1612	1612	0
242	20241120	162900	39165035	1612	1612	1612	1612	434
243	20241120	162800	39165035	1612	1612	1612	1612	0
244	20241120	162700	39165035	1612	1612	1612	1612	0
245	20241120	162600	39165035	1612	1612	1612	1612	0
246	20241120	162500	39165035	1612	1612	1612	1612	0
247	20241120	162400	39165035	1612	1612	1612	1612	0
248	20241120	162300	39165035	1612	1612	1612	1612	0
249	20241120	162200	39165035	1612	1612	1612	1612	0
250	20241120	162100	39165035	1612	1612	1612	1612	0
251	20241120	162000	39165035	1612	1612	1612	1612	0
252	20241120	161900	39165035	1612	1612	1612	1612	0
253	20241120	161800	39165035	1612	1612	1612	1612	0
254	20241120	161700	39165035	1612	1612	1612	1612	0
255	20241120	161600	39165035	1612	1612	1612	1612	0
256	20241120	161500	39165035	1612	1612	1612	1612	0
257	20241120	161400	39165035	1612	1612	1612	1612	0
258	20241120	161300	39165035	1612	1612	1612	1612	0
259	20241120	161200	39165035	1612	1612	1612	1612	0
260	20241120	161100	39165035	1612	1612	1612	1612	0
261	20241120	161000	39165035	1612	1612	1612	1612	0
262	20241120	160900	39165035	1612	1612	1612	1612	0
263	20241120	160800	39165035	1612	1612	1612	1612	0
264	20241120	160700	39165035	1612	1612	1612	1612	0
265	20241120	160600	39165035	1612	1612	1612	1612	0
266	20241120	160500	39165035	1612	1612	1612	1612	0
267	20241120	160400	39165035	1612	1612	1612	1612	0
268	20241120	160300	39165035	1612	1612	1612	1612	0
269	20241120	160200	39165035	1612	1612	1612	1612	0
270	20241120	160100	39165035	1612	1612	1612	1612	0
271	20241120	160000	39165035	1612	1612	1612	1612	0
272	20241120	155900	39165035	1612	1612	1612	1612	434
273	20241120	155800	39165035	1612	1612	1612	1612	0
274	20241120	155700	39165035	1612	1612	1612	1612	0
275	20241120	155600	39165035	1612	1612	1612	1612	0
276	20241120	155500	39165035	1612	1612	1612	1612	0
277	20241120	155400	39165035	1612	1612	1612	1612	0
278	20241120	155300	39165035	1612	1612	1612	1612	0
279	20241120	155200	39165035	1612	1612	1612	1612	0
280	20241120	155100	39165035	1612	1612	1612	1612	0
281	20241120	155000	39165035	1612	1612	1612	1612	0
282	20241120	154900	39165035	1612	1612	1612	1612	0
283	20241120	154800	39165035	1612	1612	1612	1612	0
284	20241120	154700	39165035	1612	1612	1612	1612	0
285	20241120	154600	39165035	1612	1612	1612	1612	0
286	20241120	154500	39165035	1612	1612	1612	1612	0
287	20241120	154400	39165035	1612	1612	1612	1612	0
288	20241120	154300	39165035	1612	1612	1612	1612	0
289	20241120	154200	39165035	1612	1612	1612	1612	0
290	20241120	154100	39165035	1612	1612	1612	1612	0
291	20241120	154000	39165035	1612	1612	1612	1612	0
292	20241120	153900	39165035	1612	1612	1612	1612	0
293	20241120	153800	39165035	1612	1612	1612	1612	0
294	20241120	153700	39165035	1612	1612	1612	1612	0
295	20241120	153600	39165035	1612	1612	1612	1612	0
296	20241120	153500	39165035	1612	1612	1612	1612	0
297	20241120	153400	39165035	1612	1612	1612	1612	0
298	20241120	153300	39165035	1612	1612	1612	1612	0
299	20241120	153200	39165035	1612	1612	1612	1612	0
300	20241120	153100	39165035	1612	1612	1612	1612	0
301	20241120	153000	39165035	1612	1612	1612	1612	434
302	20241120	152900	38465427	1613	1613	1613	1613	0
303	20241120	152800	38465427	1613	1613	1613	1613	0
304	20241120	152700	38465427	1613	1613	1613	1613	0
305	20241120	152600	38465427	1613	1613	1613	1613	0
306	20241120	152500	38465427	1613	1613	1613	1613	0
307	20241120	152400	38465427	1613	1613	1613	1613	0
308	20241120	152300	38465427	1613	1613	1613	1613	0
309	20241120	152200	38465427	1613	1613	1613	1613	0
310	20241120	152100	38465427	1613	1613	1613	1613	0
311	20241120	152000	38465427	1613	1613	1613	1613	0
312	20241120	151900	38465427	1613	1613	1613	1613	0
313	20241120	151800	38465427	1613	1613	1613	1613	1
314	20241120	151700	38463814	1609	1609	1609	1609	0
315	20241120	151600	38463814	1609	1609	1609	1609	0
316	20241120	151500	38463814	1609	1609	1609	1609	0
317	20241120	151400	38463814	1609	1609	1609	1609	0
318	20241120	151300	38463814	1609	1609	1609	1609	55
319	20241120	151200	38375319	1609	1610	1610	1609	203
320	20241120	151100	38048494	1612	1612	1612	1612	0
321	20241120	151000	38048494	1612	1611	1612	1610	175
322	20241120	150900	37766708	1612	1612	1612	1612	15
323	20241120	150800	37742528	1613	1613	1613	1612	11
324	20241120	150700	37724786	1614	1614	1614	1614	0
325	20241120	150600	37724786	1614	1614	1614	1614	0
326	20241120	150500	37724786	1614	1614	1614	1614	8
327	20241120	150400	37711874	1615	1615	1615	1615	38
328	20241120	150300	37650504	1616	1616	1616	1616	0
329	20241120	150200	37650504	1616	1616	1616	1616	0
330	20241120	150100	37650504	1616	1616	1616	1616	0
331	20241120	150000	37650504	1616	1616	1616	1616	0
332	20241120	145900	37650504	1616	1616	1616	1616	0
333	20241120	145800	37650504	1616	1616	1616	1616	1
334	20241120	145700	37648888	1614	1614	1614	1614	1
335	20241120	145600	37647274	1614	1614	1614	1614	10
336	20241120	145500	37631134	1614	1614	1614	1614	800
337	20241120	145400	36339934	1616	1616	1616	1616	1
338	20241120	145300	36338318	1614	1614	1614	1614	0
339	20241120	145200	36338318	1614	1614	1614	1614	200
340	20241120	145100	36015518	1616	1616	1616	1616	0
341	20241120	145000	36015518	1616	1616	1616	1616	0
342	20241120	144900	36015518	1616	1616	1616	1616	0
343	20241120	144800	36015518	1616	1616	1616	1616	0
344	20241120	144700	36015518	1616	1616	1616	1616	300
345	20241120	144600	35530718	1616	1616	1616	1616	0
346	20241120	144500	35530718	1616	1616	1616	1616	0
347	20241120	144400	35530718	1616	1616	1616	1616	0
348	20241120	144300	35530718	1616	1616	1616	1616	0
349	20241120	144200	35530718	1616	1616	1616	1616	0
350	20241120	144100	35530718	1616	1616	1616	1616	0
351	20241120	144000	35530718	1616	1616	1616	1616	0
352	20241120	143900	35530718	1616	1616	1616	1616	10
353	20241120	143800	35514558	1616	1612	1616	1612	3
354	20241120	143700	35509718	1612	1612	1612	1612	0
355	20241120	143600	35509718	1612	1612	1612	1612	20
356	20241120	143500	35477478	1616	1616	1616	1616	0
357	20241120	143400	35477478	1616	1616	1616	1616	0
358	20241120	143300	35477478	1616	1616	1616	1616	0
359	20241120	143200	35477478	1616	1616	1616	1616	0
360	20241120	143100	35477478	1616	1616	1616	1616	0
361	20241120	143000	35477478	1616	1616	1616	1616	1
362	20241120	142900	35475862	1611	1612	1612	1611	710
363	20241120	142800	34331522	1613	1614	1614	1613	60
364	20241120	142700	34234710	1615	1616	1616	1615	140
365	20241120	142600	34008587	1616	1616	1616	1616	0
366	20241120	142500	34008587	1616	1617	1617	1616	69
367	20241120	142400	33897022	1618	1618	1618	1618	0
368	20241120	142300	33897022	1618	1619	1619	1617	18
369	20241120	142200	33867898	1619	1619	1619	1619	1
370	20241120	142100	33866279	1619	1619	1619	1619	1
371	20241120	142000	33864660	1619	1619	1619	1619	0
372	20241120	141900	33864660	1619	1619	1619	1619	0
373	20241120	141800	33864660	1619	1619	1619	1619	0
374	20241120	141700	33864660	1619	1619	1619	1619	0
375	20241120	141600	33864660	1619	1619	1619	1619	0
376	20241120	141500	33864660	1619	1619	1619	1619	0
377	20241120	141400	33864660	1619	1619	1619	1619	0
378	20241120	141300	33864660	1619	1619	1619	1619	0
379	20241120	141200	33864660	1619	1619	1619	1619	0
380	20241120	141100	33864660	1619	1619	1619	1619	9
381	20241120	141000	33850089	1619	1619	1619	1619	0
382	20241120	140900	33850089	1619	1619	1619	1619	0
383	20241120	140800	33850089	1619	1619	1619	1619	0
384	20241120	140700	33850089	1619	1619	1619	1619	0
385	20241120	140600	33850089	1619	1619	1619	1619	0
386	20241120	140500	33850089	1619	1619	1619	1619	0
387	20241120	140400	33850089	1619	1619	1619	1619	1
388	20241120	140300	33848470	1617	1617	1617	1617	0
389	20241120	140200	33848470	1617	1617	1617	1617	0
390	20241120	140100	33848470	1617	1617	1617	1617	0
391	20241120	140000	33848470	1617	1617	1617	1617	45
392	20241120	135900	33775705	1617	1617	1617	1617	0
393	20241120	135800	33775705	1617	1617	1617	1617	0
394	20241120	135700	33775705	1617	1617	1617	1617	19
395	20241120	135600	33744982	1617	1617	1617	1617	40
396	20241120	135500	33680302	1618	1618	1618	1618	50
397	20241120	135400	33599402	1619	1619	1619	1619	0
398	20241120	135300	33599402	1619	1619	1619	1619	0
399	20241120	135200	33599402	1619	1619	1619	1619	0
400	20241120	135100	33599402	1619	1619	1619	1619	0
401	20241120	135000	33599402	1619	1619	1619	1619	52
402	20241120	134900	33515214	1619	1619	1619	1619	0
403	20241120	134800	33515214	1619	1619	1619	1619	0
404	20241120	134700	33515214	1619	1619	1619	1619	0
405	20241120	134600	33515214	1619	1619	1619	1619	0
406	20241120	134500	33515214	1619	1619	1619	1619	0
407	20241120	134400	33515214	1619	1619	1619	1619	0
408	20241120	134300	33515214	1619	1619	1619	1619	10
409	20241120	134200	33499024	1620	1620	1620	1620	0
410	20241120	134100	33499024	1620	1620	1620	1620	0
411	20241120	134000	33499024	1620	1620	1620	1620	0
412	20241120	133900	33499024	1620	1620	1620	1620	0
413	20241120	133800	33499024	1620	1620	1620	1620	0
414	20241120	133700	33499024	1620	1620	1620	1620	0
415	20241120	133600	33499024	1620	1620	1620	1620	0
416	20241120	133500	33499024	1620	1620	1620	1620	0
417	20241120	133400	33499024	1620	1620	1620	1620	10
418	20241120	133300	33482824	1620	1619	1620	1619	9
419	20241120	133200	33468252	1619	1619	1619	1619	0
420	20241120	133100	33468252	1619	1619	1619	1619	0
421	20241120	133000	33468252	1619	1619	1619	1619	0
422	20241120	132900	33468252	1619	1619	1619	1619	1160
423	20241120	132800	31590212	1619	1619	1619	1619	0
424	20241120	132700	31590212	1619	1619	1619	1619	0
425	20241120	132600	31590212	1619	1619	1619	1619	0
426	20241120	132500	31590212	1619	1619	1619	1619	0
427	20241120	132400	31590212	1619	1619	1619	1619	0
428	20241120	132300	31590212	1619	1619	1619	1619	0
429	20241120	132200	31590212	1619	1619	1619	1619	0
430	20241120	132100	31590212	1619	1619	1619	1619	0
431	20241120	132000	31590212	1619	1619	1619	1619	0
432	20241120	131900	31590212	1619	1619	1619	1619	0
433	20241120	131800	31590212	1619	1619	1619	1619	0
434	20241120	131700	31590212	1619	1619	1619	1619	0
435	20241120	131600	31590212	1619	1619	1619	1619	30
436	20241120	131500	31541642	1619	1619	1619	1619	0
437	20241120	131400	31541642	1619	1619	1619	1619	0
438	20241120	131300	31541642	1619	1619	1619	1619	0
439	20241120	131200	31541642	1619	1619	1619	1619	0
440	20241120	131100	31541642	1619	1619	1619	1619	0
441	20241120	131000	31541642	1619	1619	1619	1619	0
442	20241120	130900	31541642	1619	1619	1619	1619	0
443	20241120	130800	31541642	1619	1619	1619	1619	0
444	20241120	130700	31541642	1619	1619	1619	1619	0
445	20241120	130600	31541642	1619	1619	1619	1619	0
446	20241120	130500	31541642	1619	1619	1619	1619	0
447	20241120	130400	31541642	1619	1619	1619	1619	0
448	20241120	130300	31541642	1619	1619	1619	1619	1
449	20241120	130200	31540023	1617	1617	1617	1617	0
450	20241120	130100	31540023	1617	1617	1617	1617	0
451	20241120	130000	31540023	1617	1617	1617	1617	41
452	20241120	125900	31473726	1619	1619	1619	1619	0
453	20241120	125800	31473726	1619	1619	1619	1619	0
454	20241120	125700	31473726	1619	1619	1619	1619	1
455	20241120	125600	31472107	1619	1619	1619	1619	1
456	20241120	125500	31470488	1619	1619	1619	1619	0
457	20241120	125400	31470488	1619	1619	1619	1619	0
458	20241120	125300	31470488	1619	1619	1619	1619	0
459	20241120	125200	31470488	1619	1619	1619	1619	33
460	20241120	125100	31417061	1619	1619	1619	1619	0
461	20241120	125000	31417061	1619	1619	1619	1619	0
462	20241120	124900	31417061	1619	1619	1619	1619	0
463	20241120	124800	31417061	1619	1619	1619	1619	0
464	20241120	124700	31417061	1619	1619	1619	1619	0
465	20241120	124600	31417061	1619	1620	1620	1619	430
466	20241120	124500	30720861	1620	1620	1620	1620	40
467	20241120	124400	30656061	1620	1620	1620	1620	4
468	20241120	124300	30649581	1620	1620	1620	1620	2
469	20241120	124200	30646341	1619	1619	1619	1619	0
470	20241120	124100	30646341	1619	1619	1619	1619	500
471	20241120	124000	29836841	1620	1620	1620	1620	0
472	20241120	123900	29836841	1620	1620	1620	1620	0
473	20241120	123800	29836841	1620	1620	1620	1620	0
474	20241120	123700	29836841	1620	1620	1620	1620	0
475	20241120	123600	29836841	1620	1620	1620	1620	100
476	20241120	123500	29674841	1620	1620	1620	1620	0
477	20241120	123400	29674841	1620	1620	1620	1620	0
478	20241120	123300	29674841	1620	1620	1620	1620	0
479	20241120	123200	29674841	1620	1620	1620	1620	0
480	20241120	123100	29674841	1620	1620	1620	1620	0
481	20241120	123000	29674841	1620	1620	1620	1620	0
482	20241120	122900	29674841	1620	1620	1620	1620	0
483	20241120	122800	29674841	1620	1620	1620	1620	2
484	20241120	122700	29671601	1620	1620	1620	1620	30
485	20241120	122600	29623001	1620	1620	1620	1620	100
486	20241120	122500	29461001	1620	1620	1620	1620	0
487	20241120	122400	29461001	1620	1620	1620	1620	0
488	20241120	122300	29461001	1620	1620	1620	1620	0
489	20241120	122200	29461001	1620	1620	1620	1620	0
490	20241120	122100	29461001	1620	1620	1620	1620	0
491	20241120	122000	29461001	1620	1620	1620	1620	29
492	20241120	121900	29414021	1619	1619	1619	1619	0
493	20241120	121800	29414021	1619	1619	1619	1619	250
494	20241120	121700	29009271	1620	1620	1620	1620	0
495	20241120	121600	29009271	1620	1619	1620	1619	1382
496	20241120	121500	26771273	1619	1619	1619	1619	0
497	20241120	121400	26771273	1619	1619	1619	1619	0
498	20241120	121300	26771273	1619	1619	1619	1619	0
499	20241120	121200	26771273	1619	1619	1619	1619	0
500	20241120	121100	26771273	1619	1619	1619	1619	0
501	20241120	121000	26771273	1619	1619	1619	1619	0
502	20241120	120900	26771273	1619	1619	1619	1619	0
503	20241120	120800	26771273	1619	1619	1619	1619	8
504	20241120	120700	26758321	1619	1619	1619	1619	0
505	20241120	120600	26758321	1619	1619	1619	1619	0
506	20241120	120500	26758321	1619	1619	1619	1619	0
507	20241120	120400	26758321	1619	1619	1619	1619	0
508	20241120	120300	26758321	1619	1619	1619	1619	0
509	20241120	120200	26758321	1619	1619	1619	1619	0
510	20241120	120100	26758321	1619	1619	1619	1619	0
511	20241120	120000	26758321	1619	1619	1619	1619	0
512	20241120	115900	26758321	1619	1619	1619	1619	0
513	20241120	115800	26758321	1619	1619	1619	1619	0
514	20241120	115700	26758321	1619	1619	1619	1619	0
515	20241120	115600	26758321	1619	1619	1619	1619	1
516	20241120	115500	26756702	1617	1617	1617	1617	0
517	20241120	115400	26756702	1617	1617	1617	1617	0
518	20241120	115300	26756702	1617	1617	1617	1617	0
519	20241120	115200	26756702	1617	1618	1618	1617	360
520	20241120	115100	26174572	1619	1619	1619	1619	25
521	20241120	115000	26134097	1619	1619	1619	1619	0
522	20241120	114900	26134097	1619	1619	1619	1619	0
523	20241120	114800	26134097	1619	1619	1619	1619	100
524	20241120	114700	25972197	1619	1619	1619	1619	0
525	20241120	114600	25972197	1619	1619	1619	1619	0
526	20241120	114500	25972197	1619	1619	1619	1619	39
527	20241120	114400	25909056	1619	1619	1619	1619	2
528	20241120	114300	25905818	1619	1619	1619	1619	0
529	20241120	114200	25905818	1619	1619	1619	1619	0
530	20241120	114100	25905818	1619	1619	1619	1619	635
531	20241120	114000	24877753	1619	1619	1619	1619	0
532	20241120	113900	24877753	1619	1619	1619	1619	0
533	20241120	113800	24877753	1619	1619	1619	1619	0
534	20241120	113700	24877753	1619	1619	1619	1619	0
535	20241120	113600	24877753	1619	1619	1619	1619	0
536	20241120	113500	24877753	1619	1619	1619	1619	323
537	20241120	113400	24354816	1620	1620	1620	1620	0
538	20241120	113300	24354816	1620	1620	1620	1620	0
539	20241120	113200	24354816	1620	1620	1620	1620	291
540	20241120	113100	23883396	1620	1621	1621	1620	24
541	20241120	113000	23844506	1620	1620	1620	1620	0
542	20241120	112900	23844506	1620	1620	1620	1620	45
543	20241120	112800	23771606	1620	1620	1620	1620	0
544	20241120	112700	23771606	1620	1620	1620	1620	0
545	20241120	112600	23771606	1620	1620	1620	1620	0
546	20241120	112500	23771606	1620	1620	1620	1620	0
547	20241120	112400	23771606	1620	1620	1620	1620	0
548	20241120	112300	23771606	1620	1620	1620	1620	0
549	20241120	112200	23771606	1620	1620	1620	1620	1
550	20241120	112100	23769986	1620	1620	1620	1620	0
551	20241120	112000	23769986	1620	1620	1620	1620	0
552	20241120	111900	23769986	1620	1620	1620	1620	0
553	20241120	111800	23769986	1620	1620	1620	1620	0
554	20241120	111700	23769986	1620	1620	1620	1620	0
555	20241120	111600	23769986	1620	1620	1620	1620	0
556	20241120	111500	23769986	1620	1620	1620	1620	0
557	20241120	111400	23769986	1620	1620	1620	1620	0
558	20241120	111300	23769986	1620	1620	1620	1620	0
559	20241120	111200	23769986	1620	1620	1620	1620	0
560	20241120	111100	23769986	1620	1620	1620	1620	0
561	20241120	111000	23769986	1620	1620	1620	1620	0
562	20241120	110900	23769986	1620	1620	1620	1620	0
563	20241120	110800	23769986	1620	1619	1620	1619	2
564	20241120	110700	23766747	1621	1621	1621	1621	0
565	20241120	110600	23766747	1621	1621	1621	1621	0
566	20241120	110500	23766747	1621	1621	1621	1621	0
567	20241120	110400	23766747	1621	1621	1621	1621	0
568	20241120	110300	23766747	1621	1621	1621	1621	0
569	20241120	110200	23766747	1621	1621	1621	1621	0
570	20241120	110100	23766747	1621	1621	1621	1621	1
571	20241120	110000	23765126	1620	1620	1620	1620	0
572	20241120	105900	23765126	1620	1619	1620	1619	282
573	20241120	105800	23308544	1619	1619	1619	1619	1
574	20241120	105700	23306925	1618	1614	1618	1614	122
575	20241120	105600	23109777	1614	1614	1614	1614	0
576	20241120	105500	23109777	1614	1614	1614	1614	1
577	20241120	105400	23108163	1613	1613	1613	1613	86
578	20241120	105300	22969445	1612	1611	1612	1611	5736
579	20241120	105200	13723693	1611	1611	1611	1611	0
580	20241120	105100	13723693	1611	1611	1611	1611	0
581	20241120	105000	13723693	1611	1611	1611	1603	351
582	20241120	104900	13160581	1611	1611	1611	1611	0
583	20241120	104800	13160581	1611	1606	1611	1606	334
584	20241120	104700	12624172	1611	1611	1611	1611	0
585	20241120	104600	12624172	1611	1605	1611	1605	235
586	20241120	104500	12246991	1605	1605	1605	1605	0
587	20241120	104400	12246991	1605	1605	1605	1605	100
588	20241120	104300	12086491	1605	1607	1607	1605	276
589	20241120	104200	11643385	1606	1605	1606	1603	1500
590	20241120	104100	9237255	1606	1606	1606	1606	163
591	20241120	104000	8975477	1606	1606	1606	1606	0
592	20241120	103900	8975477	1606	1608	1608	1606	726
593	20241120	103800	7809413	1609	1610	1610	1609	56
594	20241120	103700	7719306	1611	1611	1611	1611	0
595	20241120	103600	7719306	1611	1611	1611	1611	5
596	20241120	103500	7711251	1611	1611	1611	1611	47
597	20241120	103400	7635534	1611	1611	1611	1611	47
598	20241120	103300	7559817	1611	1611	1611	1611	130
599	20241120	103200	7350387	1611	1611	1611	1611	3
600	20241120	103100	7345554	1611	1611	1611	1611	0
601	20241120	103000	7345554	1611	1611	1611	1611	0
602	20241120	102900	7345554	1611	1611	1611	1611	3
603	20241120	102800	7340721	1611	1611	1611	1611	0
604	20241120	102700	7340721	1611	1611	1611	1611	94
605	20241120	102600	7189287	1611	1611	1611	1611	10
606	20241120	102500	7173177	1611	1611	1611	1611	0
607	20241120	102400	7173177	1611	1611	1611	1611	0
608	20241120	102300	7173177	1611	1611	1611	1611	0
609	20241120	102200	7173177	1611	1611	1611	1611	0
610	20241120	102100	7173177	1611	1611	1611	1611	0
611	20241120	102000	7173177	1611	1611	1611	1611	0
612	20241120	101900	7173177	1611	1611	1611	1611	10
613	20241120	101800	7157067	1611	1611	1611	1611	0
614	20241120	101700	7157067	1611	1611	1611	1611	1
615	20241120	101600	7155456	1610	1610	1610	1610	1
616	20241120	101500	7153846	1611	1611	1611	1611	0
617	20241120	101400	7153846	1611	1611	1611	1611	6
618	20241120	101300	7144180	1611	1611	1611	1611	0
619	20241120	101200	7144180	1611	1611	1611	1611	0
620	20241120	101100	7144180	1611	1611	1611	1611	0
621	20241120	101000	7144180	1611	1611	1611	1611	101
622	20241120	100900	6981469	1611	1611	1611	1611	0
623	20241120	100800	6981469	1611	1611	1611	1611	0
624	20241120	100700	6981469	1611	1611	1611	1611	0
625	20241120	100600	6981469	1611	1611	1611	1611	4
626	20241120	100500	6975025	1612	1612	1612	1612	30
627	20241120	100400	6926665	1612	1612	1612	1612	18
628	20241120	100300	6897649	1612	1612	1612	1612	1
629	20241120	100200	6896037	1612	1612	1612	1612	0
630	20241120	100100	6896037	1612	1612	1612	1612	0
631	20241120	100000	6896037	1612	1612	1612	1612	0
632	20241120	095900	6896037	1612	1612	1612	1612	8
633	20241120	095800	6883141	1612	1612	1612	1612	0
634	20241120	095700	6883141	1612	1612	1612	1612	0
635	20241120	095600	6883141	1612	1612	1612	1612	120
636	20241120	095500	6689701	1612	1612	1612	1612	0
637	20241120	095400	6689701	1612	1612	1612	1612	2
638	20241120	095300	6686477	1608	1611	1611	1608	655
639	20241120	095200	5633011	1612	1612	1612	1612	0
640	20241120	095100	5633011	1612	1612	1612	1612	50
641	20241120	095000	5552411	1612	1612	1612	1612	1
642	20241120	094900	5550799	1611	1611	1611	1611	0
643	20241120	094800	5550799	1611	1611	1611	1611	2
644	20241120	094700	5547577	1611	1611	1611	1611	1
645	20241120	094600	5545966	1612	1612	1612	1612	10
646	20241120	094500	5529846	1612	1612	1612	1612	120
647	20241120	094400	5336406	1612	1612	1612	1612	211
648	20241120	094300	4996274	1612	1612	1612	1612	1
649	20241120	094200	4994662	1612	1612	1612	1612	31
650	20241120	094100	4944690	1612	1612	1612	1612	0
651	20241120	094000	4944690	1612	1612	1612	1612	120
652	20241120	093900	4751250	1611	1611	1611	1611	1
653	20241120	093800	4749639	1612	1612	1612	1612	18
654	20241120	093700	4720623	1612	1612	1612	1612	26
655	20241120	093600	4678711	1610	1610	1610	1610	11
656	20241120	093500	4661001	1610	1610	1610	1610	0
657	20241120	093400	4661001	1610	1610	1610	1610	0
658	20241120	093300	4661001	1610	1610	1610	1610	0
659	20241120	093200	4661001	1610	1612	1612	1610	10
660	20241120	093100	4644893	1610	1610	1610	1610	15
661	20241120	093000	4620743	1612	1612	1612	1612	30
662	20241120	092900	4572383	1612	1612	1612	1612	0
663	20241120	092800	4572383	1612	1612	1612	1612	0
664	20241120	092700	4572383	1612	1612	1612	1612	0
665	20241120	092600	4572383	1612	1612	1612	1612	0
666	20241120	092500	4572383	1612	1612	1612	1612	18
667	20241120	092400	4543367	1612	1612	1612	1612	1
668	20241120	092300	4541755	1610	1610	1612	1610	68
669	20241120	092200	4432166	1610	1612	1612	1610	10
670	20241120	092100	4416056	1617	1617	1617	1617	0
671	20241120	092000	4416056	1617	1617	1617	1617	0
672	20241120	091900	4416056	1617	1617	1617	1617	0
673	20241120	091800	4416056	1617	1617	1617	1617	3
674	20241120	091700	4411205	1617	1617	1617	1617	0
675	20241120	091600	4411205	1617	1617	1617	1617	0
676	20241120	091500	4411205	1617	1617	1617	1617	0
677	20241120	091400	4411205	1617	1615	1617	1615	45
678	20241120	091300	4338494	1612	1615	1615	1612	4
679	20241120	091200	4332037	1605	1604	1615	1601	512
680	20241120	091100	3511957	1605	1605	1605	1605	50
681	20241120	091000	3431707	1605	1607	1607	1605	783
682	20241120	090900	2174870	1609	1609	1609	1608	58
683	20241120	090800	2081568	1609	1609	1609	1609	90
684	20241120	090700	1936758	1609	1609	1609	1608	197
685	20241120	090600	1619809	1610	1610	1610	1610	0
686	20241120	090500	1619809	1610	1613	1614	1610	244
687	20241120	090400	1226537	1614	1613	1614	1613	34
688	20241120	090300	1171672	1614	1613	1614	1613	34
689	20241120	090200	1116814	1613	1613	1613	1613	0
690	20241120	090100	1116814	1613	1611	1613	1611	45
691	20241120	090000	1044283	1611	1609	1611	1609	649