KissMeData/226340/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204200	243441226	1368	1368	1368	1368	3098
3	20241120	204100	243441226	1368	1368	1368	1368	0
4	20241120	204000	243441226	1368	1368	1368	1368	0
5	20241120	203900	243441226	1368	1368	1368	1368	0
6	20241120	203800	243441226	1368	1368	1368	1368	0
7	20241120	203700	243441226	1368	1368	1368	1368	0
8	20241120	203600	243441226	1368	1368	1368	1368	0
9	20241120	203500	243441226	1368	1368	1368	1368	0
10	20241120	203400	243441226	1368	1368	1368	1368	0
11	20241120	203300	243441226	1368	1368	1368	1368	0
12	20241120	203200	243441226	1368	1368	1368	1368	0
13	20241120	203100	243441226	1368	1368	1368	1368	0
14	20241120	203000	243441226	1368	1368	1368	1368	0
15	20241120	202900	243441226	1368	1368	1368	1368	0
16	20241120	202800	243441226	1368	1368	1368	1368	0
17	20241120	202700	243441226	1368	1368	1368	1368	0
18	20241120	202600	243441226	1368	1368	1368	1368	0
19	20241120	202500	243441226	1368	1368	1368	1368	0
20	20241120	202400	243441226	1368	1368	1368	1368	0
21	20241120	202300	243441226	1368	1368	1368	1368	0
22	20241120	202200	243441226	1368	1368	1368	1368	0
23	20241120	202100	243441226	1368	1368	1368	1368	0
24	20241120	202000	243441226	1368	1368	1368	1368	0
25	20241120	201900	243441226	1368	1368	1368	1368	0
26	20241120	201800	243441226	1368	1368	1368	1368	0
27	20241120	201700	243441226	1368	1368	1368	1368	0
28	20241120	201600	243441226	1368	1368	1368	1368	0
29	20241120	201500	243441226	1368	1368	1368	1368	0
30	20241120	201400	243441226	1368	1368	1368	1368	0
31	20241120	201300	243441226	1368	1368	1368	1368	0
32	20241120	201200	243441226	1368	1368	1368	1368	3098
33	20241120	201100	243441226	1368	1368	1368	1368	0
34	20241120	201000	243441226	1368	1368	1368	1368	0
35	20241120	200900	243441226	1368	1368	1368	1368	0
36	20241120	200800	243441226	1368	1368	1368	1368	0
37	20241120	200700	243441226	1368	1368	1368	1368	0
38	20241120	200600	243441226	1368	1368	1368	1368	0
39	20241120	200500	243441226	1368	1368	1368	1368	0
40	20241120	200400	243441226	1368	1368	1368	1368	0
41	20241120	200300	243441226	1368	1368	1368	1368	0
42	20241120	200200	243441226	1368	1368	1368	1368	0
43	20241120	200100	243441226	1368	1368	1368	1368	0
44	20241120	200000	243441226	1368	1368	1368	1368	0
45	20241120	195900	243441226	1368	1368	1368	1368	0
46	20241120	195800	243441226	1368	1368	1368	1368	0
47	20241120	195700	243441226	1368	1368	1368	1368	0
48	20241120	195600	243441226	1368	1368	1368	1368	0
49	20241120	195500	243441226	1368	1368	1368	1368	0
50	20241120	195400	243441226	1368	1368	1368	1368	0
51	20241120	195300	243441226	1368	1368	1368	1368	0
52	20241120	195200	243441226	1368	1368	1368	1368	0
53	20241120	195100	243441226	1368	1368	1368	1368	0
54	20241120	195000	243441226	1368	1368	1368	1368	0
55	20241120	194900	243441226	1368	1368	1368	1368	0
56	20241120	194800	243441226	1368	1368	1368	1368	0
57	20241120	194700	243441226	1368	1368	1368	1368	0
58	20241120	194600	243441226	1368	1368	1368	1368	0
59	20241120	194500	243441226	1368	1368	1368	1368	0
60	20241120	194400	243441226	1368	1368	1368	1368	0
61	20241120	194300	243441226	1368	1368	1368	1368	0
62	20241120	194200	243441226	1368	1368	1368	1368	3098
63	20241120	194100	243441226	1368	1368	1368	1368	0
64	20241120	194000	243441226	1368	1368	1368	1368	0
65	20241120	193900	243441226	1368	1368	1368	1368	0
66	20241120	193800	243441226	1368	1368	1368	1368	0
67	20241120	193700	243441226	1368	1368	1368	1368	0
68	20241120	193600	243441226	1368	1368	1368	1368	0
69	20241120	193500	243441226	1368	1368	1368	1368	0
70	20241120	193400	243441226	1368	1368	1368	1368	0
71	20241120	193300	243441226	1368	1368	1368	1368	0
72	20241120	193200	243441226	1368	1368	1368	1368	0
73	20241120	193100	243441226	1368	1368	1368	1368	0
74	20241120	193000	243441226	1368	1368	1368	1368	0
75	20241120	192900	243441226	1368	1368	1368	1368	0
76	20241120	192800	243441226	1368	1368	1368	1368	0
77	20241120	192700	243441226	1368	1368	1368	1368	0
78	20241120	192600	243441226	1368	1368	1368	1368	0
79	20241120	192500	243441226	1368	1368	1368	1368	0
80	20241120	192400	243441226	1368	1368	1368	1368	0
81	20241120	192300	243441226	1368	1368	1368	1368	0
82	20241120	192200	243441226	1368	1368	1368	1368	0
83	20241120	192100	243441226	1368	1368	1368	1368	0
84	20241120	192000	243441226	1368	1368	1368	1368	0
85	20241120	191900	243441226	1368	1368	1368	1368	0
86	20241120	191800	243441226	1368	1368	1368	1368	0
87	20241120	191700	243441226	1368	1368	1368	1368	0
88	20241120	191600	243441226	1368	1368	1368	1368	0
89	20241120	191500	243441226	1368	1368	1368	1368	0
90	20241120	191400	243441226	1368	1368	1368	1368	0
91	20241120	191300	243441226	1368	1368	1368	1368	0
92	20241120	191200	243441226	1368	1368	1368	1368	3098
93	20241120	191100	243441226	1368	1368	1368	1368	0
94	20241120	191000	243441226	1368	1368	1368	1368	0
95	20241120	190900	243441226	1368	1368	1368	1368	0
96	20241120	190800	243441226	1368	1368	1368	1368	0
97	20241120	190700	243441226	1368	1368	1368	1368	0
98	20241120	190600	243441226	1368	1368	1368	1368	0
99	20241120	190500	243441226	1368	1368	1368	1368	0
100	20241120	190400	243441226	1368	1368	1368	1368	0
101	20241120	190300	243441226	1368	1368	1368	1368	0
102	20241120	190200	243441226	1368	1368	1368	1368	0
103	20241120	190100	243441226	1368	1368	1368	1368	0
104	20241120	190000	243441226	1368	1368	1368	1368	0
105	20241120	185900	243441226	1368	1368	1368	1368	0
106	20241120	185800	243441226	1368	1368	1368	1368	0
107	20241120	185700	243441226	1368	1368	1368	1368	0
108	20241120	185600	243441226	1368	1368	1368	1368	0
109	20241120	185500	243441226	1368	1368	1368	1368	0
110	20241120	185400	243441226	1368	1368	1368	1368	0
111	20241120	185300	243441226	1368	1368	1368	1368	0
112	20241120	185200	243441226	1368	1368	1368	1368	0
113	20241120	185100	243441226	1368	1368	1368	1368	0
114	20241120	185000	243441226	1368	1368	1368	1368	0
115	20241120	184900	243441226	1368	1368	1368	1368	0
116	20241120	184800	243441226	1368	1368	1368	1368	0
117	20241120	184700	243441226	1368	1368	1368	1368	0
118	20241120	184600	243441226	1368	1368	1368	1368	0
119	20241120	184500	243441226	1368	1368	1368	1368	0
120	20241120	184400	243441226	1368	1368	1368	1368	0
121	20241120	184300	243441226	1368	1368	1368	1368	0
122	20241120	184200	243441226	1368	1368	1368	1368	3098
123	20241120	184100	243441226	1368	1368	1368	1368	0
124	20241120	184000	243441226	1368	1368	1368	1368	0
125	20241120	183900	243441226	1368	1368	1368	1368	0
126	20241120	183800	243441226	1368	1368	1368	1368	0
127	20241120	183700	243441226	1368	1368	1368	1368	0
128	20241120	183600	243441226	1368	1368	1368	1368	0
129	20241120	183500	243441226	1368	1368	1368	1368	0
130	20241120	183400	243441226	1368	1368	1368	1368	0
131	20241120	183300	243441226	1368	1368	1368	1368	0
132	20241120	183200	243441226	1368	1368	1368	1368	0
133	20241120	183100	243441226	1368	1368	1368	1368	0
134	20241120	183000	243441226	1368	1368	1368	1368	0
135	20241120	182900	243441226	1368	1368	1368	1368	0
136	20241120	182800	243441226	1368	1368	1368	1368	0
137	20241120	182700	243441226	1368	1368	1368	1368	0
138	20241120	182600	243441226	1368	1368	1368	1368	0
139	20241120	182500	243441226	1368	1368	1368	1368	0
140	20241120	182400	243441226	1368	1368	1368	1368	0
141	20241120	182300	243441226	1368	1368	1368	1368	0
142	20241120	182200	243441226	1368	1368	1368	1368	0
143	20241120	182100	243441226	1368	1368	1368	1368	0
144	20241120	182000	243441226	1368	1368	1368	1368	0
145	20241120	181900	243441226	1368	1368	1368	1368	0
146	20241120	181800	243441226	1368	1368	1368	1368	0
147	20241120	181700	243441226	1368	1368	1368	1368	0
148	20241120	181600	243441226	1368	1368	1368	1368	0
149	20241120	181500	243441226	1368	1368	1368	1368	0
150	20241120	181400	243441226	1368	1368	1368	1368	0
151	20241120	181300	243441226	1368	1368	1368	1368	0
152	20241120	181200	243441226	1368	1368	1368	1368	3098
153	20241120	181100	243441226	1368	1368	1368	1368	0
154	20241120	181000	243441226	1368	1368	1368	1368	0
155	20241120	180900	243441226	1368	1368	1368	1368	0
156	20241120	180800	243441226	1368	1368	1368	1368	0
157	20241120	180700	243441226	1368	1368	1368	1368	0
158	20241120	180600	243441226	1368	1368	1368	1368	0
159	20241120	180500	243441226	1368	1368	1368	1368	0
160	20241120	180400	243441226	1368	1368	1368	1368	0
161	20241120	180300	243441226	1368	1368	1368	1368	0
162	20241120	180200	243441226	1368	1368	1368	1368	0
163	20241120	180100	243441226	1368	1368	1368	1368	0
164	20241120	180000	243441226	1368	1368	1368	1368	0
165	20241120	175900	243441226	1368	1368	1368	1368	0
166	20241120	175800	243441226	1368	1368	1368	1368	0
167	20241120	175700	243441226	1368	1368	1368	1368	0
168	20241120	175600	243441226	1368	1368	1368	1368	0
169	20241120	175500	243441226	1368	1368	1368	1368	0
170	20241120	175400	243441226	1368	1368	1368	1368	0
171	20241120	175300	243441226	1368	1368	1368	1368	0
172	20241120	175200	243441226	1368	1368	1368	1368	0
173	20241120	175100	243441226	1368	1368	1368	1368	0
174	20241120	175000	243441226	1368	1368	1368	1368	0
175	20241120	174900	243441226	1368	1368	1368	1368	0
176	20241120	174800	243441226	1368	1368	1368	1368	0
177	20241120	174700	243441226	1368	1368	1368	1368	0
178	20241120	174600	243441226	1368	1368	1368	1368	0
179	20241120	174500	243441226	1368	1368	1368	1368	0
180	20241120	174400	243441226	1368	1368	1368	1368	0
181	20241120	174300	243441226	1368	1368	1368	1368	0
182	20241120	174200	243441226	1368	1368	1368	1368	3098
183	20241120	174100	243441226	1368	1368	1368	1368	0
184	20241120	174000	243441226	1368	1368	1368	1368	0
185	20241120	173900	243441226	1368	1368	1368	1368	0
186	20241120	173800	243441226	1368	1368	1368	1368	0
187	20241120	173700	243441226	1368	1368	1368	1368	0
188	20241120	173600	243441226	1368	1368	1368	1368	0
189	20241120	173500	243441226	1368	1368	1368	1368	0
190	20241120	173400	243441226	1368	1368	1368	1368	0
191	20241120	173300	243441226	1368	1368	1368	1368	0
192	20241120	173200	243441226	1368	1368	1368	1368	0
193	20241120	173100	243441226	1368	1368	1368	1368	0
194	20241120	173000	243441226	1368	1368	1368	1368	0
195	20241120	172900	243441226	1368	1368	1368	1368	0
196	20241120	172800	243441226	1368	1368	1368	1368	0
197	20241120	172700	243441226	1368	1368	1368	1368	0
198	20241120	172600	243441226	1368	1368	1368	1368	0
199	20241120	172500	243441226	1368	1368	1368	1368	0
200	20241120	172400	243441226	1368	1368	1368	1368	0
201	20241120	172300	243441226	1368	1368	1368	1368	0
202	20241120	172200	243441226	1368	1368	1368	1368	0
203	20241120	172100	243441226	1368	1368	1368	1368	0
204	20241120	172000	243441226	1368	1368	1368	1368	0
205	20241120	171900	243441226	1368	1368	1368	1368	0
206	20241120	171800	243441226	1368	1368	1368	1368	0
207	20241120	171700	243441226	1368	1368	1368	1368	0
208	20241120	171600	243441226	1368	1368	1368	1368	0
209	20241120	171500	243441226	1368	1368	1368	1368	0
210	20241120	171400	243441226	1368	1368	1368	1368	0
211	20241120	171300	243441226	1368	1368	1368	1368	0
212	20241120	171200	243441226	1368	1368	1368	1368	3098
213	20241120	171100	243441226	1368	1368	1368	1368	0
214	20241120	171000	243441226	1368	1368	1368	1368	0
215	20241120	170900	243441226	1368	1368	1368	1368	0
216	20241120	170800	243441226	1368	1368	1368	1368	0
217	20241120	170700	243441226	1368	1368	1368	1368	0
218	20241120	170600	243441226	1368	1368	1368	1368	0
219	20241120	170500	243441226	1368	1368	1368	1368	0
220	20241120	170400	243441226	1368	1368	1368	1368	0
221	20241120	170300	243441226	1368	1368	1368	1368	0
222	20241120	170200	243441226	1368	1368	1368	1368	0
223	20241120	170100	243441226	1368	1368	1368	1368	0
224	20241120	170000	243441226	1368	1368	1368	1368	0
225	20241120	165900	243441226	1368	1368	1368	1368	0
226	20241120	165800	243441226	1368	1368	1368	1368	0
227	20241120	165700	243441226	1368	1368	1368	1368	0
228	20241120	165600	243441226	1368	1368	1368	1368	0
229	20241120	165500	243441226	1368	1368	1368	1368	0
230	20241120	165400	243441226	1368	1368	1368	1368	0
231	20241120	165300	243441226	1368	1368	1368	1368	0
232	20241120	165200	243441226	1368	1368	1368	1368	0
233	20241120	165100	243441226	1368	1368	1368	1368	0
234	20241120	165000	243441226	1368	1368	1368	1368	0
235	20241120	164900	243441226	1368	1368	1368	1368	0
236	20241120	164800	243441226	1368	1368	1368	1368	0
237	20241120	164700	243441226	1368	1368	1368	1368	0
238	20241120	164600	243441226	1368	1368	1368	1368	0
239	20241120	164500	243441226	1368	1368	1368	1368	0
240	20241120	164400	243441226	1368	1368	1368	1368	0
241	20241120	164300	243441226	1368	1368	1368	1368	0
242	20241120	164200	243441226	1368	1368	1368	1368	3098
243	20241120	164100	243441226	1368	1368	1368	1368	0
244	20241120	164000	243441226	1368	1368	1368	1368	0
245	20241120	163900	243441226	1368	1368	1368	1368	0
246	20241120	163800	243441226	1368	1368	1368	1368	0
247	20241120	163700	243441226	1368	1368	1368	1368	0
248	20241120	163600	243441226	1368	1368	1368	1368	0
249	20241120	163500	243441226	1368	1368	1368	1368	0
250	20241120	163400	243441226	1368	1368	1368	1368	0
251	20241120	163300	243441226	1368	1368	1368	1368	0
252	20241120	163200	243441226	1368	1368	1368	1368	0
253	20241120	163100	243441226	1368	1368	1368	1368	0
254	20241120	163000	243441226	1368	1368	1368	1368	0
255	20241120	162900	243441226	1368	1368	1368	1368	0
256	20241120	162800	243441226	1368	1368	1368	1368	0
257	20241120	162700	243441226	1368	1368	1368	1368	0
258	20241120	162600	243441226	1368	1368	1368	1368	0
259	20241120	162500	243441226	1368	1368	1368	1368	0
260	20241120	162400	243441226	1368	1368	1368	1368	0
261	20241120	162300	243441226	1368	1368	1368	1368	0
262	20241120	162200	243441226	1368	1368	1368	1368	0
263	20241120	162100	243441226	1368	1368	1368	1368	0
264	20241120	162000	243441226	1368	1368	1368	1368	0
265	20241120	161900	243441226	1368	1368	1368	1368	0
266	20241120	161800	243441226	1368	1368	1368	1368	0
267	20241120	161700	243441226	1368	1368	1368	1368	0
268	20241120	161600	243441226	1368	1368	1368	1368	0
269	20241120	161500	243441226	1368	1368	1368	1368	0
270	20241120	161400	243441226	1368	1368	1368	1368	0
271	20241120	161300	243441226	1368	1368	1368	1368	0
272	20241120	161200	243441226	1368	1368	1368	1368	3098
273	20241120	161100	243441226	1368	1368	1368	1368	0
274	20241120	161000	243441226	1368	1368	1368	1368	0
275	20241120	160900	243441226	1368	1368	1368	1368	0
276	20241120	160800	243441226	1368	1368	1368	1368	0
277	20241120	160700	243441226	1368	1368	1368	1368	0
278	20241120	160600	243441226	1368	1368	1368	1368	0
279	20241120	160500	243441226	1368	1368	1368	1368	0
280	20241120	160400	243441226	1368	1368	1368	1368	0
281	20241120	160300	243441226	1368	1368	1368	1368	0
282	20241120	160200	243441226	1368	1368	1368	1368	0
283	20241120	160100	243441226	1368	1368	1368	1368	0
284	20241120	160000	243441226	1368	1368	1368	1368	0
285	20241120	155900	243441226	1368	1368	1368	1368	0
286	20241120	155800	243441226	1368	1368	1368	1368	0
287	20241120	155700	243441226	1368	1368	1368	1368	0
288	20241120	155600	243441226	1368	1368	1368	1368	0
289	20241120	155500	243441226	1368	1368	1368	1368	0
290	20241120	155400	243441226	1368	1368	1368	1368	0
291	20241120	155300	243441226	1368	1368	1368	1368	0
292	20241120	155200	243441226	1368	1368	1368	1368	0
293	20241120	155100	243441226	1368	1368	1368	1368	0
294	20241120	155000	243441226	1368	1368	1368	1368	0
295	20241120	154900	243441226	1368	1368	1368	1368	0
296	20241120	154800	243441226	1368	1368	1368	1368	0
297	20241120	154700	243441226	1368	1368	1368	1368	0
298	20241120	154600	243441226	1368	1368	1368	1368	0
299	20241120	154500	243441226	1368	1368	1368	1368	0
300	20241120	154400	243441226	1368	1368	1368	1368	0
301	20241120	154300	243441226	1368	1368	1368	1368	0
302	20241120	154200	243441226	1368	1368	1368	1368	3098
303	20241120	154100	243441226	1368	1368	1368	1368	0
304	20241120	154000	243441226	1368	1368	1368	1368	0
305	20241120	153900	243441226	1368	1368	1368	1368	0
306	20241120	153800	243441226	1368	1368	1368	1368	0
307	20241120	153700	243441226	1368	1368	1368	1368	0
308	20241120	153600	243441226	1368	1368	1368	1368	0
309	20241120	153500	243441226	1368	1368	1368	1368	0
310	20241120	153400	243441226	1368	1368	1368	1368	0
311	20241120	153300	243441226	1368	1368	1368	1368	0
312	20241120	153200	243441226	1368	1368	1368	1368	0
313	20241120	153100	243441226	1368	1368	1368	1368	0
314	20241120	153000	243441226	1368	1368	1368	1368	3098
315	20241120	152900	239203162	1368	1368	1368	1368	0
316	20241120	152800	239203162	1368	1368	1368	1368	0
317	20241120	152700	239203162	1368	1368	1368	1368	0
318	20241120	152600	239203162	1368	1368	1368	1368	0
319	20241120	152500	239203162	1368	1368	1368	1368	0
320	20241120	152400	239203162	1368	1368	1368	1368	0
321	20241120	152300	239203162	1368	1368	1368	1368	0
322	20241120	152200	239203162	1368	1368	1368	1368	0
323	20241120	152100	239203162	1368	1368	1368	1368	0
324	20241120	152000	239203162	1368	1368	1368	1368	0
325	20241120	151900	239203162	1368	1367	1368	1367	256
326	20241120	151800	238853209	1364	1364	1365	1364	1388
327	20241120	151700	236959932	1364	1364	1364	1364	88
328	20241120	151600	236839900	1368	1368	1368	1368	0
329	20241120	151500	236839900	1368	1368	1368	1368	50
330	20241120	151400	236771500	1368	1368	1368	1368	438
331	20241120	151300	236172316	1369	1369	1369	1369	0
332	20241120	151200	236172316	1369	1369	1369	1369	1
333	20241120	151100	236170947	1369	1369	1369	1369	0
334	20241120	151000	236170947	1369	1364	1369	1364	6
335	20241120	150900	236162741	1364	1368	1368	1363	290
336	20241120	150800	235767224	1369	1369	1369	1369	0
337	20241120	150700	235767224	1369	1369	1369	1369	1
338	20241120	150600	235765855	1364	1364	1364	1364	1209
339	20241120	150500	234116779	1369	1369	1369	1369	1
340	20241120	150400	234115410	1365	1365	1365	1365	1744
341	20241120	150300	231734850	1369	1369	1369	1369	0
342	20241120	150200	231734850	1369	1365	1369	1365	200
343	20241120	150100	231461846	1369	1369	1369	1369	2
344	20241120	150000	231459108	1370	1370	1370	1370	0
345	20241120	145900	231459108	1370	1365	1370	1365	133
346	20241120	145800	231277554	1365	1365	1365	1365	1379
347	20241120	145700	229395219	1368	1368	1368	1368	0
348	20241120	145600	229395219	1368	1368	1368	1368	20
349	20241120	145500	229367859	1365	1365	1365	1365	3
350	20241120	145400	229363764	1368	1368	1368	1368	0
351	20241120	145300	229363764	1368	1368	1368	1368	31
352	20241120	145200	229321356	1368	1368	1368	1365	4
353	20241120	145100	229315890	1365	1365	1365	1365	0
354	20241120	145000	229315890	1365	1365	1365	1365	18
355	20241120	144900	229291320	1368	1368	1368	1368	0
356	20241120	144800	229291320	1368	1368	1368	1368	0
357	20241120	144700	229291320	1368	1368	1368	1368	0
358	20241120	144600	229291320	1368	1366	1368	1363	447
359	20241120	144500	228681530	1368	1368	1368	1368	0
360	20241120	144400	228681530	1368	1368	1368	1368	0
361	20241120	144300	228681530	1368	1368	1368	1368	0
362	20241120	144200	228681530	1368	1368	1368	1368	2917
363	20241120	144100	224691074	1368	1370	1373	1368	261
364	20241120	144000	224334000	1373	1373	1373	1373	0
365	20241120	143900	224334000	1373	1373	1373	1373	35
366	20241120	143800	224285945	1373	1373	1373	1373	0
367	20241120	143700	224285945	1373	1373	1373	1373	0
368	20241120	143600	224285945	1373	1373	1373	1373	0
369	20241120	143500	224285945	1373	1373	1373	1373	0
370	20241120	143400	224285945	1373	1373	1373	1373	0
371	20241120	143300	224285945	1373	1372	1373	1372	140
372	20241120	143200	224093863	1372	1372	1372	1372	1
373	20241120	143100	224092491	1371	1371	1371	1371	1408
374	20241120	143000	222162123	1371	1370	1371	1370	4013
375	20241120	142900	216664312	1370	1370	1370	1370	1
376	20241120	142800	216662942	1369	1367	1370	1367	15216
377	20241120	142700	195857204	1367	1367	1367	1367	0
378	20241120	142600	195857204	1367	1366	1367	1366	722
379	20241120	142500	194870951	1367	1367	1367	1367	0
380	20241120	142400	194870951	1367	1367	1367	1367	0
381	20241120	142300	194870951	1367	1367	1367	1367	0
382	20241120	142200	194870951	1367	1367	1367	1367	0
383	20241120	142100	194870951	1367	1367	1367	1367	2506
384	20241120	142000	191445249	1363	1363	1363	1363	0
385	20241120	141900	191445249	1363	1364	1364	1363	1004
386	20241120	141800	190075797	1367	1367	1367	1367	0
387	20241120	141700	190075797	1367	1365	1367	1365	321
388	20241120	141600	189637630	1365	1365	1365	1365	290
389	20241120	141500	189241780	1367	1367	1367	1367	0
390	20241120	141400	189241780	1367	1367	1367	1367	1
391	20241120	141300	189240413	1367	1367	1367	1367	0
392	20241120	141200	189240413	1367	1364	1367	1364	38
393	20241120	141100	189188578	1364	1364	1364	1364	163
394	20241120	141000	188966246	1364	1365	1365	1364	261
395	20241120	140900	188610223	1367	1367	1367	1367	0
396	20241120	140800	188610223	1367	1367	1367	1367	74
397	20241120	140700	188509065	1367	1365	1367	1365	4758
398	20241120	140600	182005021	1367	1367	1367	1367	0
399	20241120	140500	182005021	1367	1367	1367	1367	100
400	20241120	140400	181868321	1367	1365	1367	1365	1616
401	20241120	140300	179662249	1367	1367	1367	1367	0
402	20241120	140200	179662249	1367	1367	1367	1367	5
403	20241120	140100	179655414	1365	1365	1365	1365	0
404	20241120	140000	179655414	1365	1365	1365	1365	6
405	20241120	135900	179647224	1365	1367	1367	1365	121
406	20241120	135800	179482057	1365	1365	1365	1365	1530
407	20241120	135700	177393607	1367	1367	1367	1367	70
408	20241120	135600	177297917	1367	1367	1367	1367	0
409	20241120	135500	177297917	1367	1367	1367	1366	657
410	20241120	135400	176400453	1366	1366	1366	1366	87
411	20241120	135300	176281611	1366	1366	1366	1366	213
412	20241120	135200	175990653	1366	1366	1366	1366	0
413	20241120	135100	175990653	1366	1366	1366	1366	22
414	20241120	135000	175960601	1364	1364	1364	1364	500
415	20241120	134900	175278601	1367	1367	1367	1367	0
416	20241120	134800	175278601	1367	1367	1367	1367	0
417	20241120	134700	175278601	1367	1367	1367	1367	0
418	20241120	134600	175278601	1367	1367	1367	1367	70
419	20241120	134500	175182911	1367	1367	1367	1367	0
420	20241120	134400	175182911	1367	1363	1367	1363	10201
421	20241120	134300	161244423	1364	1364	1364	1364	50
422	20241120	134200	161176223	1364	1364	1364	1364	3
423	20241120	134100	161172131	1364	1364	1364	1364	0
424	20241120	134000	161172131	1364	1364	1364	1364	5
425	20241120	133900	161165311	1364	1364	1364	1364	0
426	20241120	133800	161165311	1364	1364	1364	1364	0
427	20241120	133700	161165311	1364	1364	1364	1364	0
428	20241120	133600	161165311	1364	1364	1364	1364	0
429	20241120	133500	161165311	1364	1364	1364	1364	0
430	20241120	133400	161165311	1364	1364	1364	1364	0
431	20241120	133300	161165311	1364	1364	1364	1364	100
432	20241120	133200	161028911	1364	1364	1364	1364	0
433	20241120	133100	161028911	1364	1364	1364	1364	50
434	20241120	133000	160960711	1364	1364	1364	1364	20
435	20241120	132900	160933431	1364	1364	1364	1364	18
436	20241120	132800	160908879	1363	1363	1363	1363	148
437	20241120	132700	160707155	1363	1363	1363	1363	0
438	20241120	132600	160707155	1363	1363	1363	1363	0
439	20241120	132500	160707155	1363	1363	1363	1363	1
440	20241120	132400	160705792	1363	1363	1363	1363	0
441	20241120	132300	160705792	1363	1363	1363	1363	260
442	20241120	132200	160351412	1365	1365	1365	1365	0
443	20241120	132100	160351412	1365	1365	1365	1365	0
444	20241120	132000	160351412	1365	1365	1365	1365	0
445	20241120	131900	160351412	1365	1366	1366	1365	61
446	20241120	131800	160268087	1366	1366	1366	1366	0
447	20241120	131700	160268087	1366	1366	1366	1366	0
448	20241120	131600	160268087	1366	1366	1366	1366	0
449	20241120	131500	160268087	1366	1366	1366	1366	0
450	20241120	131400	160268087	1366	1366	1366	1366	0
451	20241120	131300	160268087	1366	1363	1366	1363	20
452	20241120	131200	160240824	1366	1362	1366	1362	62
453	20241120	131100	160156372	1362	1362	1362	1362	697
454	20241120	131000	159207058	1362	1362	1362	1362	60
455	20241120	130900	159125338	1367	1367	1367	1367	0
456	20241120	130800	159125338	1367	1367	1367	1367	0
457	20241120	130700	159125338	1367	1367	1367	1367	0
458	20241120	130600	159125338	1367	1367	1367	1367	0
459	20241120	130500	159125338	1367	1367	1367	1367	0
460	20241120	130400	159125338	1367	1367	1367	1367	0
461	20241120	130300	159125338	1367	1367	1367	1367	0
462	20241120	130200	159125338	1367	1367	1367	1367	0
463	20241120	130100	159125338	1367	1367	1367	1367	0
464	20241120	130000	159125338	1367	1367	1367	1367	1
465	20241120	125900	159123971	1362	1362	1362	1362	100
466	20241120	125800	158987771	1368	1368	1368	1368	0
467	20241120	125700	158987771	1368	1368	1368	1368	0
468	20241120	125600	158987771	1368	1368	1368	1368	0
469	20241120	125500	158987771	1368	1368	1368	1368	0
470	20241120	125400	158987771	1368	1368	1368	1368	1
471	20241120	125300	158986403	1365	1365	1365	1360	361
472	20241120	125200	158493643	1368	1368	1368	1368	0
473	20241120	125100	158493643	1368	1363	1368	1358	8093
474	20241120	125000	147455134	1367	1367	1367	1367	0
475	20241120	124900	147455134	1367	1367	1367	1367	0
476	20241120	124800	147455134	1367	1367	1367	1367	6
477	20241120	124700	147446932	1368	1368	1368	1368	0
478	20241120	124600	147446932	1368	1366	1368	1366	950
479	20241120	124500	146149100	1364	1365	1365	1364	638
480	20241120	124400	145278824	1366	1366	1366	1366	7
481	20241120	124300	145269262	1366	1366	1366	1366	16
482	20241120	124200	145247406	1368	1368	1368	1368	0
483	20241120	124100	145247406	1368	1368	1368	1368	0
484	20241120	124000	145247406	1368	1368	1368	1368	0
485	20241120	123900	145247406	1368	1368	1368	1368	6
486	20241120	123800	145239198	1368	1368	1368	1368	16
487	20241120	123700	145217310	1366	1366	1366	1366	0
488	20241120	123600	145217310	1366	1366	1366	1366	0
489	20241120	123500	145217310	1366	1366	1366	1366	52
490	20241120	123400	145146278	1366	1366	1366	1366	0
491	20241120	123300	145146278	1366	1366	1366	1366	0
492	20241120	123200	145146278	1366	1366	1366	1366	0
493	20241120	123100	145146278	1366	1366	1366	1366	113
494	20241120	123000	144991920	1366	1366	1366	1366	0
495	20241120	122900	144991920	1366	1366	1366	1366	0
496	20241120	122800	144991920	1366	1366	1366	1366	0
497	20241120	122700	144991920	1366	1366	1366	1366	0
498	20241120	122600	144991920	1366	1367	1367	1366	1000
499	20241120	122500	143625569	1368	1368	1368	1368	0
500	20241120	122400	143625569	1368	1368	1368	1368	69
501	20241120	122300	143531177	1368	1368	1368	1368	473
502	20241120	122200	142884113	1368	1367	1368	1367	862
503	20241120	122100	141705758	1368	1368	1368	1368	162
504	20241120	122000	141484142	1368	1368	1368	1368	15
505	20241120	121900	141463622	1368	1368	1368	1368	0
506	20241120	121800	141463622	1368	1368	1368	1368	0
507	20241120	121700	141463622	1368	1368	1368	1368	0
508	20241120	121600	141463622	1368	1368	1368	1368	0
509	20241120	121500	141463622	1368	1368	1368	1368	0
510	20241120	121400	141463622	1368	1366	1368	1366	3
511	20241120	121300	141459522	1366	1366	1366	1366	0
512	20241120	121200	141459522	1366	1366	1366	1366	11438
513	20241120	121100	125835214	1366	1366	1366	1366	1562
514	20241120	121000	123701522	1366	1366	1366	1366	0
515	20241120	120900	123701522	1366	1366	1366	1366	1784
516	20241120	120800	121264578	1368	1368	1368	1368	11
517	20241120	120700	121249530	1365	1365	1365	1365	350
518	20241120	120600	120771780	1364	1366	1366	1364	1446
519	20241120	120500	118798613	1368	1368	1368	1368	0
520	20241120	120400	118798613	1368	1368	1368	1368	0
521	20241120	120300	118798613	1368	1368	1368	1366	6
522	20241120	120200	118790413	1366	1366	1366	1366	20
523	20241120	120100	118763093	1368	1368	1368	1368	0
524	20241120	120000	118763093	1368	1368	1368	1368	0
525	20241120	115900	118763093	1368	1368	1368	1368	3
526	20241120	115800	118758989	1368	1368	1368	1368	0
527	20241120	115700	118758989	1368	1368	1368	1368	0
528	20241120	115600	118758989	1368	1368	1368	1368	0
529	20241120	115500	118758989	1368	1368	1368	1368	2
530	20241120	115400	118756253	1368	1368	1368	1368	27
531	20241120	115300	118719317	1368	1368	1368	1368	0
532	20241120	115200	118719317	1368	1367	1368	1367	10
533	20241120	115100	118705638	1364	1365	1365	1364	4432
534	20241120	115000	112658022	1365	1365	1365	1365	0
535	20241120	114900	112658022	1365	1367	1367	1365	141
536	20241120	114800	112465555	1365	1366	1366	1365	280
537	20241120	114700	112083255	1365	1365	1365	1365	0
538	20241120	114600	112083255	1365	1366	1366	1365	94
539	20241120	114500	111954873	1366	1366	1366	1366	130
540	20241120	114400	111777293	1366	1366	1366	1366	0
541	20241120	114300	111777293	1366	1366	1366	1366	14
542	20241120	114200	111758169	1366	1366	1366	1366	72
543	20241120	114100	111659817	1366	1366	1366	1366	10
544	20241120	114000	111646157	1368	1368	1368	1368	0
545	20241120	113900	111646157	1368	1368	1368	1368	0
546	20241120	113800	111646157	1368	1368	1368	1368	0
547	20241120	113700	111646157	1368	1368	1368	1368	146
548	20241120	113600	111446429	1368	1368	1368	1368	0
549	20241120	113500	111446429	1368	1368	1368	1368	0
550	20241120	113400	111446429	1368	1368	1368	1368	6
551	20241120	113300	111438221	1365	1365	1365	1365	0
552	20241120	113200	111438221	1365	1366	1366	1365	454
553	20241120	113100	110818395	1365	1365	1365	1365	161
554	20241120	113000	110598630	1366	1367	1367	1366	100
555	20241120	112900	110461934	1368	1368	1368	1368	18
556	20241120	112800	110437310	1368	1368	1368	1368	0
557	20241120	112700	110437310	1368	1368	1368	1368	1
558	20241120	112600	110435942	1366	1367	1368	1366	23
559	20241120	112500	110404490	1368	1368	1368	1368	0
560	20241120	112400	110404490	1368	1368	1368	1368	0
561	20241120	112300	110404490	1368	1368	1368	1368	1
562	20241120	112200	110403122	1365	1365	1365	1365	0
563	20241120	112100	110403122	1365	1366	1366	1365	11
564	20241120	112000	110388106	1365	1368	1368	1365	1175
565	20241120	111900	108784194	1366	1368	1368	1366	1066
566	20241120	111800	107327991	1367	1368	1368	1367	2228
567	20241120	111700	104280587	1369	1371	1371	1369	427
568	20241120	111600	103696022	1370	1372	1372	1370	55
569	20241120	111500	103620670	1370	1370	1370	1370	10
570	20241120	111400	103606970	1370	1370	1370	1370	0
571	20241120	111300	103606970	1370	1371	1371	1370	350
572	20241120	111200	103127370	1371	1371	1371	1371	0
573	20241120	111100	103127370	1371	1370	1371	1370	352
574	20241120	111000	102645128	1371	1371	1371	1371	0
575	20241120	110900	102645128	1371	1371	1371	1371	86
576	20241120	110800	102527222	1373	1373	1373	1373	1
577	20241120	110700	102525849	1371	1371	1371	1371	269
578	20241120	110600	102157050	1371	1371	1371	1371	36
579	20241120	110500	102107694	1377	1377	1377	1377	0
580	20241120	110400	102107694	1377	1377	1377	1377	3
581	20241120	110300	102103563	1373	1373	1373	1373	700
582	20241120	110200	101142463	1377	1374	1377	1373	600
583	20241120	110100	100316662	1376	1375	1376	1375	472
584	20241120	110000	99667193	1376	1372	1376	1370	953
585	20241120	105900	98358951	1373	1373	1373	1373	60
586	20241120	105800	98276571	1373	1373	1373	1373	65
587	20241120	105700	98187326	1372	1373	1373	1372	216
588	20241120	105600	97890973	1371	1371	1371	1371	0
589	20241120	105500	97890973	1371	1371	1371	1371	0
590	20241120	105400	97890973	1371	1371	1371	1371	32
591	20241120	105300	97847101	1371	1373	1373	1371	69
592	20241120	105200	97752499	1373	1373	1373	1373	0
593	20241120	105100	97752499	1373	1373	1373	1373	0
594	20241120	105000	97752499	1373	1376	1376	1373	4691
595	20241120	104900	91311749	1374	1372	1374	1372	389
596	20241120	104800	90777696	1371	1371	1371	1371	40
597	20241120	104700	90722856	1372	1372	1372	1372	20
598	20241120	104600	90695416	1373	1373	1373	1373	50
599	20241120	104500	90626766	1370	1372	1372	1370	1969
600	20241120	104400	87928979	1372	1375	1375	1372	823
601	20241120	104300	86799058	1375	1376	1376	1375	101
602	20241120	104200	86660083	1376	1377	1377	1376	200
603	20241120	104100	86384873	1376	1377	1377	1376	500
604	20241120	104000	85696843	1377	1377	1377	1377	0
605	20241120	103900	85696843	1377	1377	1377	1377	0
606	20241120	103800	85696843	1377	1377	1377	1377	0
607	20241120	103700	85696843	1377	1377	1377	1377	1102
608	20241120	103600	84179389	1377	1377	1377	1377	100
609	20241120	103500	84041689	1373	1373	1373	1373	0
610	20241120	103400	84041689	1373	1374	1377	1373	3161
611	20241120	103300	79694978	1371	1371	1371	1371	0
612	20241120	103200	79694978	1371	1371	1371	1371	0
613	20241120	103100	79694978	1371	1371	1371	1371	0
614	20241120	103000	79694978	1371	1371	1371	1371	0
615	20241120	102900	79694978	1371	1371	1371	1371	100
616	20241120	102800	79557878	1372	1371	1372	1371	877
617	20241120	102700	78354637	1380	1378	1380	1378	2000
618	20241120	102600	75595836	1371	1371	1371	1371	0
619	20241120	102500	75595836	1371	1371	1371	1371	5
620	20241120	102400	75588981	1379	1376	1379	1376	6
621	20241120	102300	75580717	1375	1375	1375	1375	1470
622	20241120	102200	73559467	1374	1371	1374	1371	2210
623	20241120	102100	70528454	1370	1370	1370	1370	30
624	20241120	102000	70487354	1369	1369	1369	1369	288
625	20241120	101900	70093082	1369	1368	1369	1368	21
626	20241120	101800	70064342	1365	1365	1365	1365	384
627	20241120	101700	69540182	1367	1367	1367	1367	0
628	20241120	101600	69540182	1367	1367	1367	1367	0
629	20241120	101500	69540182	1367	1365	1367	1365	877
630	20241120	101400	68342921	1367	1367	1367	1367	6
631	20241120	101300	68334719	1367	1367	1367	1367	116
632	20241120	101200	68176147	1367	1367	1367	1367	0
633	20241120	101100	68176147	1367	1367	1367	1367	0
634	20241120	101000	68176147	1367	1362	1367	1362	52
635	20241120	100900	68105193	1369	1369	1369	1369	0
636	20241120	100800	68105193	1369	1369	1369	1369	0
637	20241120	100700	68105193	1369	1369	1369	1369	7
638	20241120	100600	68095610	1369	1369	1369	1369	0
639	20241120	100500	68095610	1369	1368	1369	1368	1211
640	20241120	100400	66438392	1368	1368	1368	1368	0
641	20241120	100300	66438392	1368	1368	1368	1368	983
642	20241120	100200	65093648	1368	1369	1369	1362	401
643	20241120	100100	64547473	1370	1370	1370	1370	0
644	20241120	100000	64547473	1370	1370	1370	1370	0
645	20241120	095900	64547473	1370	1370	1370	1370	10
646	20241120	095800	64533773	1370	1370	1370	1370	0
647	20241120	095700	64533773	1370	1361	1370	1361	635
648	20241120	095600	63666523	1369	1369	1369	1369	401
649	20241120	095500	63117554	1369	1369	1369	1369	1
650	20241120	095400	63116185	1369	1369	1369	1369	18
651	20241120	095300	63091543	1362	1368	1369	1361	2486
652	20241120	095200	59701858	1368	1361	1368	1361	1278
653	20241120	095100	57956878	1364	1361	1364	1361	47
654	20241120	095000	57892845	1364	1364	1364	1364	0
655	20241120	094900	57892845	1364	1364	1364	1364	1
656	20241120	094800	57891481	1361	1361	1361	1361	0
657	20241120	094700	57891481	1361	1364	1364	1361	105
658	20241120	094600	57748276	1364	1364	1364	1364	0
659	20241120	094500	57748276	1364	1364	1364	1364	0
660	20241120	094400	57748276	1364	1360	1365	1360	512
661	20241120	094300	57051759	1365	1365	1365	1365	36
662	20241120	094200	57002619	1365	1360	1366	1360	248
663	20241120	094100	56664100	1359	1359	1359	1359	61
664	20241120	094000	56581201	1359	1359	1359	1359	0
665	20241120	093900	56581201	1359	1359	1359	1359	0
666	20241120	093800	56581201	1359	1353	1359	1353	1311
667	20241120	093700	54802746	1353	1354	1354	1353	17
668	20241120	093600	54779735	1353	1356	1356	1353	308
669	20241120	093500	54362687	1356	1356	1356	1356	15
670	20241120	093400	54342347	1356	1356	1356	1356	22
671	20241120	093300	54312515	1357	1356	1357	1356	37
672	20241120	093200	54262327	1357	1357	1357	1357	0
673	20241120	093100	54262327	1357	1351	1357	1351	2
674	20241120	093000	54259619	1351	1354	1354	1351	6856
675	20241120	092900	44981345	1354	1356	1356	1354	2004
676	20241120	092800	42265975	1355	1357	1357	1355	1000
677	20241120	092700	40910893	1355	1355	1355	1355	0
678	20241120	092600	40910893	1355	1355	1355	1355	2100
679	20241120	092500	38065393	1355	1355	1355	1355	0
680	20241120	092400	38065393	1355	1355	1356	1355	2043
681	20241120	092300	35297113	1356	1356	1356	1356	2
682	20241120	092200	35294401	1366	1356	1366	1355	1500
683	20241120	092100	33261091	1357	1367	1367	1357	3308
684	20241120	092000	28770838	1367	1358	1367	1357	2655
685	20241120	091900	25167526	1358	1358	1358	1358	0
686	20241120	091800	25167526	1358	1363	1363	1358	7248
687	20241120	091700	15304389	1364	1365	1368	1364	2527
688	20241120	091600	11856696	1370	1370	1370	1370	0
689	20241120	091500	11856696	1370	1370	1370	1370	0
690	20241120	091400	11856696	1370	1369	1370	1369	16
691	20241120	091300	11834790	1369	1369	1369	1369	3
692	20241120	091200	11830683	1370	1370	1370	1370	0
693	20241120	091100	11830683	1370	1364	1370	1364	66
694	20241120	091000	11740653	1371	1371	1371	1371	0
695	20241120	090900	11740653	1371	1371	1371	1371	0
696	20241120	090800	11740653	1371	1371	1371	1371	20
697	20241120	090700	11713233	1371	1364	1371	1364	1500
698	20241120	090600	9667135	1373	1372	1373	1372	100
699	20241120	090500	9529888	1373	1363	1373	1363	1341
700	20241120	090400	7702095	1373	1373	1373	1373	0
701	20241120	090300	7702095	1373	1373	1373	1373	58
702	20241120	090200	7622461	1361	1365	1365	1361	3196
703	20241120	090100	3266170	1365	1373	1373	1365	836
704	20241120	090000	2124382	1366	1373	1373	1366	1553