KissMeData/391710/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212300	79364637	1674	1674	1674	1674	4111
3	20241120	212200	79364637	1674	1674	1674	1674	0
4	20241120	212100	79364637	1674	1674	1674	1674	0
5	20241120	212000	79364637	1674	1674	1674	1674	0
6	20241120	211900	79364637	1674	1674	1674	1674	0
7	20241120	211800	79364637	1674	1674	1674	1674	0
8	20241120	211700	79364637	1674	1674	1674	1674	0
9	20241120	211600	79364637	1674	1674	1674	1674	0
10	20241120	211500	79364637	1674	1674	1674	1674	0
11	20241120	211400	79364637	1674	1674	1674	1674	0
12	20241120	211300	79364637	1674	1674	1674	1674	0
13	20241120	211200	79364637	1674	1674	1674	1674	0
14	20241120	211100	79364637	1674	1674	1674	1674	0
15	20241120	211000	79364637	1674	1674	1674	1674	0
16	20241120	210900	79364637	1674	1674	1674	1674	0
17	20241120	210800	79364637	1674	1674	1674	1674	0
18	20241120	210700	79364637	1674	1674	1674	1674	0
19	20241120	210600	79364637	1674	1674	1674	1674	0
20	20241120	210500	79364637	1674	1674	1674	1674	0
21	20241120	210400	79364637	1674	1674	1674	1674	0
22	20241120	210300	79364637	1674	1674	1674	1674	0
23	20241120	210200	79364637	1674	1674	1674	1674	0
24	20241120	210100	79364637	1674	1674	1674	1674	0
25	20241120	210000	79364637	1674	1674	1674	1674	0
26	20241120	205900	79364637	1674	1674	1674	1674	0
27	20241120	205800	79364637	1674	1674	1674	1674	0
28	20241120	205700	79364637	1674	1674	1674	1674	0
29	20241120	205600	79364637	1674	1674	1674	1674	0
30	20241120	205500	79364637	1674	1674	1674	1674	0
31	20241120	205400	79364637	1674	1674	1674	1674	0
32	20241120	205300	79364637	1674	1674	1674	1674	4111
33	20241120	205200	79364637	1674	1674	1674	1674	0
34	20241120	205100	79364637	1674	1674	1674	1674	0
35	20241120	205000	79364637	1674	1674	1674	1674	0
36	20241120	204900	79364637	1674	1674	1674	1674	0
37	20241120	204800	79364637	1674	1674	1674	1674	0
38	20241120	204700	79364637	1674	1674	1674	1674	0
39	20241120	204600	79364637	1674	1674	1674	1674	0
40	20241120	204500	79364637	1674	1674	1674	1674	0
41	20241120	204400	79364637	1674	1674	1674	1674	0
42	20241120	204300	79364637	1674	1674	1674	1674	0
43	20241120	204200	79364637	1674	1674	1674	1674	0
44	20241120	204100	79364637	1674	1674	1674	1674	0
45	20241120	204000	79364637	1674	1674	1674	1674	0
46	20241120	203900	79364637	1674	1674	1674	1674	0
47	20241120	203800	79364637	1674	1674	1674	1674	0
48	20241120	203700	79364637	1674	1674	1674	1674	0
49	20241120	203600	79364637	1674	1674	1674	1674	0
50	20241120	203500	79364637	1674	1674	1674	1674	0
51	20241120	203400	79364637	1674	1674	1674	1674	0
52	20241120	203300	79364637	1674	1674	1674	1674	0
53	20241120	203200	79364637	1674	1674	1674	1674	0
54	20241120	203100	79364637	1674	1674	1674	1674	0
55	20241120	203000	79364637	1674	1674	1674	1674	0
56	20241120	202900	79364637	1674	1674	1674	1674	0
57	20241120	202800	79364637	1674	1674	1674	1674	0
58	20241120	202700	79364637	1674	1674	1674	1674	0
59	20241120	202600	79364637	1674	1674	1674	1674	0
60	20241120	202500	79364637	1674	1674	1674	1674	0
61	20241120	202400	79364637	1674	1674	1674	1674	0
62	20241120	202300	79364637	1674	1674	1674	1674	4111
63	20241120	202200	79364637	1674	1674	1674	1674	0
64	20241120	202100	79364637	1674	1674	1674	1674	0
65	20241120	202000	79364637	1674	1674	1674	1674	0
66	20241120	201900	79364637	1674	1674	1674	1674	0
67	20241120	201800	79364637	1674	1674	1674	1674	0
68	20241120	201700	79364637	1674	1674	1674	1674	0
69	20241120	201600	79364637	1674	1674	1674	1674	0
70	20241120	201500	79364637	1674	1674	1674	1674	0
71	20241120	201400	79364637	1674	1674	1674	1674	0
72	20241120	201300	79364637	1674	1674	1674	1674	0
73	20241120	201200	79364637	1674	1674	1674	1674	0
74	20241120	201100	79364637	1674	1674	1674	1674	0
75	20241120	201000	79364637	1674	1674	1674	1674	0
76	20241120	200900	79364637	1674	1674	1674	1674	0
77	20241120	200800	79364637	1674	1674	1674	1674	0
78	20241120	200700	79364637	1674	1674	1674	1674	0
79	20241120	200600	79364637	1674	1674	1674	1674	0
80	20241120	200500	79364637	1674	1674	1674	1674	0
81	20241120	200400	79364637	1674	1674	1674	1674	0
82	20241120	200300	79364637	1674	1674	1674	1674	0
83	20241120	200200	79364637	1674	1674	1674	1674	0
84	20241120	200100	79364637	1674	1674	1674	1674	0
85	20241120	200000	79364637	1674	1674	1674	1674	0
86	20241120	195900	79364637	1674	1674	1674	1674	0
87	20241120	195800	79364637	1674	1674	1674	1674	0
88	20241120	195700	79364637	1674	1674	1674	1674	0
89	20241120	195600	79364637	1674	1674	1674	1674	0
90	20241120	195500	79364637	1674	1674	1674	1674	0
91	20241120	195400	79364637	1674	1674	1674	1674	0
92	20241120	195300	79364637	1674	1674	1674	1674	4111
93	20241120	195200	79364637	1674	1674	1674	1674	0
94	20241120	195100	79364637	1674	1674	1674	1674	0
95	20241120	195000	79364637	1674	1674	1674	1674	0
96	20241120	194900	79364637	1674	1674	1674	1674	0
97	20241120	194800	79364637	1674	1674	1674	1674	0
98	20241120	194700	79364637	1674	1674	1674	1674	0
99	20241120	194600	79364637	1674	1674	1674	1674	0
100	20241120	194500	79364637	1674	1674	1674	1674	0
101	20241120	194400	79364637	1674	1674	1674	1674	0
102	20241120	194300	79364637	1674	1674	1674	1674	0
103	20241120	194200	79364637	1674	1674	1674	1674	0
104	20241120	194100	79364637	1674	1674	1674	1674	0
105	20241120	194000	79364637	1674	1674	1674	1674	0
106	20241120	193900	79364637	1674	1674	1674	1674	0
107	20241120	193800	79364637	1674	1674	1674	1674	0
108	20241120	193700	79364637	1674	1674	1674	1674	0
109	20241120	193600	79364637	1674	1674	1674	1674	0
110	20241120	193500	79364637	1674	1674	1674	1674	0
111	20241120	193400	79364637	1674	1674	1674	1674	0
112	20241120	193300	79364637	1674	1674	1674	1674	0
113	20241120	193200	79364637	1674	1674	1674	1674	0
114	20241120	193100	79364637	1674	1674	1674	1674	0
115	20241120	193000	79364637	1674	1674	1674	1674	0
116	20241120	192900	79364637	1674	1674	1674	1674	0
117	20241120	192800	79364637	1674	1674	1674	1674	0
118	20241120	192700	79364637	1674	1674	1674	1674	0
119	20241120	192600	79364637	1674	1674	1674	1674	0
120	20241120	192500	79364637	1674	1674	1674	1674	0
121	20241120	192400	79364637	1674	1674	1674	1674	0
122	20241120	192300	79364637	1674	1674	1674	1674	4111
123	20241120	192200	79364637	1674	1674	1674	1674	0
124	20241120	192100	79364637	1674	1674	1674	1674	0
125	20241120	192000	79364637	1674	1674	1674	1674	0
126	20241120	191900	79364637	1674	1674	1674	1674	0
127	20241120	191800	79364637	1674	1674	1674	1674	0
128	20241120	191700	79364637	1674	1674	1674	1674	0
129	20241120	191600	79364637	1674	1674	1674	1674	0
130	20241120	191500	79364637	1674	1674	1674	1674	0
131	20241120	191400	79364637	1674	1674	1674	1674	0
132	20241120	191300	79364637	1674	1674	1674	1674	0
133	20241120	191200	79364637	1674	1674	1674	1674	0
134	20241120	191100	79364637	1674	1674	1674	1674	0
135	20241120	191000	79364637	1674	1674	1674	1674	0
136	20241120	190900	79364637	1674	1674	1674	1674	0
137	20241120	190800	79364637	1674	1674	1674	1674	0
138	20241120	190700	79364637	1674	1674	1674	1674	0
139	20241120	190600	79364637	1674	1674	1674	1674	0
140	20241120	190500	79364637	1674	1674	1674	1674	0
141	20241120	190400	79364637	1674	1674	1674	1674	0
142	20241120	190300	79364637	1674	1674	1674	1674	0
143	20241120	190200	79364637	1674	1674	1674	1674	0
144	20241120	190100	79364637	1674	1674	1674	1674	0
145	20241120	190000	79364637	1674	1674	1674	1674	0
146	20241120	185900	79364637	1674	1674	1674	1674	0
147	20241120	185800	79364637	1674	1674	1674	1674	0
148	20241120	185700	79364637	1674	1674	1674	1674	0
149	20241120	185600	79364637	1674	1674	1674	1674	0
150	20241120	185500	79364637	1674	1674	1674	1674	0
151	20241120	185400	79364637	1674	1674	1674	1674	0
152	20241120	185300	79364637	1674	1674	1674	1674	4111
153	20241120	185200	79364637	1674	1674	1674	1674	0
154	20241120	185100	79364637	1674	1674	1674	1674	0
155	20241120	185000	79364637	1674	1674	1674	1674	0
156	20241120	184900	79364637	1674	1674	1674	1674	0
157	20241120	184800	79364637	1674	1674	1674	1674	0
158	20241120	184700	79364637	1674	1674	1674	1674	0
159	20241120	184600	79364637	1674	1674	1674	1674	0
160	20241120	184500	79364637	1674	1674	1674	1674	0
161	20241120	184400	79364637	1674	1674	1674	1674	0
162	20241120	184300	79364637	1674	1674	1674	1674	0
163	20241120	184200	79364637	1674	1674	1674	1674	0
164	20241120	184100	79364637	1674	1674	1674	1674	0
165	20241120	184000	79364637	1674	1674	1674	1674	0
166	20241120	183900	79364637	1674	1674	1674	1674	0
167	20241120	183800	79364637	1674	1674	1674	1674	0
168	20241120	183700	79364637	1674	1674	1674	1674	0
169	20241120	183600	79364637	1674	1674	1674	1674	0
170	20241120	183500	79364637	1674	1674	1674	1674	0
171	20241120	183400	79364637	1674	1674	1674	1674	0
172	20241120	183300	79364637	1674	1674	1674	1674	0
173	20241120	183200	79364637	1674	1674	1674	1674	0
174	20241120	183100	79364637	1674	1674	1674	1674	0
175	20241120	183000	79364637	1674	1674	1674	1674	0
176	20241120	182900	79364637	1674	1674	1674	1674	0
177	20241120	182800	79364637	1674	1674	1674	1674	0
178	20241120	182700	79364637	1674	1674	1674	1674	0
179	20241120	182600	79364637	1674	1674	1674	1674	0
180	20241120	182500	79364637	1674	1674	1674	1674	0
181	20241120	182400	79364637	1674	1674	1674	1674	0
182	20241120	182300	79364637	1674	1674	1674	1674	4111
183	20241120	182200	79364637	1674	1674	1674	1674	0
184	20241120	182100	79364637	1674	1674	1674	1674	0
185	20241120	182000	79364637	1674	1674	1674	1674	0
186	20241120	181900	79364637	1674	1674	1674	1674	0
187	20241120	181800	79364637	1674	1674	1674	1674	0
188	20241120	181700	79364637	1674	1674	1674	1674	0
189	20241120	181600	79364637	1674	1674	1674	1674	0
190	20241120	181500	79364637	1674	1674	1674	1674	0
191	20241120	181400	79364637	1674	1674	1674	1674	0
192	20241120	181300	79364637	1674	1674	1674	1674	0
193	20241120	181200	79364637	1674	1674	1674	1674	0
194	20241120	181100	79364637	1674	1674	1674	1674	0
195	20241120	181000	79364637	1674	1674	1674	1674	0
196	20241120	180900	79364637	1674	1674	1674	1674	0
197	20241120	180800	79364637	1674	1674	1674	1674	0
198	20241120	180700	79364637	1674	1674	1674	1674	0
199	20241120	180600	79364637	1674	1674	1674	1674	0
200	20241120	180500	79364637	1674	1674	1674	1674	0
201	20241120	180400	79364637	1674	1674	1674	1674	0
202	20241120	180300	79364637	1674	1674	1674	1674	0
203	20241120	180200	79364637	1674	1674	1674	1674	0
204	20241120	180100	79364637	1674	1674	1674	1674	0
205	20241120	180000	79364637	1674	1674	1674	1674	0
206	20241120	175900	79364637	1674	1674	1674	1674	0
207	20241120	175800	79364637	1674	1674	1674	1674	0
208	20241120	175700	79364637	1674	1674	1674	1674	0
209	20241120	175600	79364637	1674	1674	1674	1674	0
210	20241120	175500	79364637	1674	1674	1674	1674	0
211	20241120	175400	79364637	1674	1674	1674	1674	0
212	20241120	175300	79364637	1674	1674	1674	1674	4111
213	20241120	175200	79364637	1674	1674	1674	1674	0
214	20241120	175100	79364637	1674	1674	1674	1674	0
215	20241120	175000	79364637	1674	1674	1674	1674	0
216	20241120	174900	79364637	1674	1674	1674	1674	0
217	20241120	174800	79364637	1674	1674	1674	1674	0
218	20241120	174700	79364637	1674	1674	1674	1674	0
219	20241120	174600	79364637	1674	1674	1674	1674	0
220	20241120	174500	79364637	1674	1674	1674	1674	0
221	20241120	174400	79364637	1674	1674	1674	1674	0
222	20241120	174300	79364637	1674	1674	1674	1674	0
223	20241120	174200	79364637	1674	1674	1674	1674	0
224	20241120	174100	79364637	1674	1674	1674	1674	0
225	20241120	174000	79364637	1674	1674	1674	1674	0
226	20241120	173900	79364637	1674	1674	1674	1674	0
227	20241120	173800	79364637	1674	1674	1674	1674	0
228	20241120	173700	79364637	1674	1674	1674	1674	0
229	20241120	173600	79364637	1674	1674	1674	1674	0
230	20241120	173500	79364637	1674	1674	1674	1674	0
231	20241120	173400	79364637	1674	1674	1674	1674	0
232	20241120	173300	79364637	1674	1674	1674	1674	0
233	20241120	173200	79364637	1674	1674	1674	1674	0
234	20241120	173100	79364637	1674	1674	1674	1674	0
235	20241120	173000	79364637	1674	1674	1674	1674	0
236	20241120	172900	79364637	1674	1674	1674	1674	0
237	20241120	172800	79364637	1674	1674	1674	1674	0
238	20241120	172700	79364637	1674	1674	1674	1674	0
239	20241120	172600	79364637	1674	1674	1674	1674	0
240	20241120	172500	79364637	1674	1674	1674	1674	0
241	20241120	172400	79364637	1674	1674	1674	1674	0
242	20241120	172300	79364637	1674	1674	1674	1674	4111
243	20241120	172200	79364637	1674	1674	1674	1674	0
244	20241120	172100	79364637	1674	1674	1674	1674	0
245	20241120	172000	79364637	1674	1674	1674	1674	0
246	20241120	171900	79364637	1674	1674	1674	1674	0
247	20241120	171800	79364637	1674	1674	1674	1674	0
248	20241120	171700	79364637	1674	1674	1674	1674	0
249	20241120	171600	79364637	1674	1674	1674	1674	0
250	20241120	171500	79364637	1674	1674	1674	1674	0
251	20241120	171400	79364637	1674	1674	1674	1674	0
252	20241120	171300	79364637	1674	1674	1674	1674	0
253	20241120	171200	79364637	1674	1674	1674	1674	0
254	20241120	171100	79364637	1674	1674	1674	1674	0
255	20241120	171000	79364637	1674	1674	1674	1674	0
256	20241120	170900	79364637	1674	1674	1674	1674	0
257	20241120	170800	79364637	1674	1674	1674	1674	0
258	20241120	170700	79364637	1674	1674	1674	1674	0
259	20241120	170600	79364637	1674	1674	1674	1674	0
260	20241120	170500	79364637	1674	1674	1674	1674	0
261	20241120	170400	79364637	1674	1674	1674	1674	0
262	20241120	170300	79364637	1674	1674	1674	1674	0
263	20241120	170200	79364637	1674	1674	1674	1674	0
264	20241120	170100	79364637	1674	1674	1674	1674	0
265	20241120	170000	79364637	1674	1674	1674	1674	0
266	20241120	165900	79364637	1674	1674	1674	1674	0
267	20241120	165800	79364637	1674	1674	1674	1674	0
268	20241120	165700	79364637	1674	1674	1674	1674	0
269	20241120	165600	79364637	1674	1674	1674	1674	0
270	20241120	165500	79364637	1674	1674	1674	1674	0
271	20241120	165400	79364637	1674	1674	1674	1674	0
272	20241120	165300	79364637	1674	1674	1674	1674	4111
273	20241120	165200	79364637	1674	1674	1674	1674	0
274	20241120	165100	79364637	1674	1674	1674	1674	0
275	20241120	165000	79364637	1674	1674	1674	1674	0
276	20241120	164900	79364637	1674	1674	1674	1674	0
277	20241120	164800	79364637	1674	1674	1674	1674	0
278	20241120	164700	79364637	1674	1674	1674	1674	0
279	20241120	164600	79364637	1674	1674	1674	1674	0
280	20241120	164500	79364637	1674	1674	1674	1674	0
281	20241120	164400	79364637	1674	1674	1674	1674	0
282	20241120	164300	79364637	1674	1674	1674	1674	0
283	20241120	164200	79364637	1674	1674	1674	1674	0
284	20241120	164100	79364637	1674	1674	1674	1674	0
285	20241120	164000	79364637	1674	1674	1674	1674	0
286	20241120	163900	79364637	1674	1674	1674	1674	0
287	20241120	163800	79364637	1674	1674	1674	1674	0
288	20241120	163700	79364637	1674	1674	1674	1674	0
289	20241120	163600	79364637	1674	1674	1674	1674	0
290	20241120	163500	79364637	1674	1674	1674	1674	0
291	20241120	163400	79364637	1674	1674	1674	1674	0
292	20241120	163300	79364637	1674	1674	1674	1674	0
293	20241120	163200	79364637	1674	1674	1674	1674	0
294	20241120	163100	79364637	1674	1674	1674	1674	0
295	20241120	163000	79364637	1674	1674	1674	1674	0
296	20241120	162900	79364637	1674	1674	1674	1674	0
297	20241120	162800	79364637	1674	1674	1674	1674	0
298	20241120	162700	79364637	1674	1674	1674	1674	0
299	20241120	162600	79364637	1674	1674	1674	1674	0
300	20241120	162500	79364637	1674	1674	1674	1674	0
301	20241120	162400	79364637	1674	1674	1674	1674	0
302	20241120	162300	79364637	1674	1674	1674	1674	4111
303	20241120	162200	79364637	1674	1674	1674	1674	0
304	20241120	162100	79364637	1674	1674	1674	1674	0
305	20241120	162000	79364637	1674	1674	1674	1674	0
306	20241120	161900	79364637	1674	1674	1674	1674	0
307	20241120	161800	79364637	1674	1674	1674	1674	0
308	20241120	161700	79364637	1674	1674	1674	1674	0
309	20241120	161600	79364637	1674	1674	1674	1674	0
310	20241120	161500	79364637	1674	1674	1674	1674	0
311	20241120	161400	79364637	1674	1674	1674	1674	0
312	20241120	161300	79364637	1674	1674	1674	1674	0
313	20241120	161200	79364637	1674	1674	1674	1674	0
314	20241120	161100	79364637	1674	1674	1674	1674	0
315	20241120	161000	79364637	1674	1674	1674	1674	0
316	20241120	160900	79364637	1674	1674	1674	1674	0
317	20241120	160800	79364637	1674	1674	1674	1674	0
318	20241120	160700	79364637	1674	1674	1674	1674	0
319	20241120	160600	79364637	1674	1674	1674	1674	0
320	20241120	160500	79364637	1674	1674	1674	1674	0
321	20241120	160400	79364637	1674	1674	1674	1674	0
322	20241120	160300	79364637	1674	1674	1674	1674	0
323	20241120	160200	79364637	1674	1674	1674	1674	0
324	20241120	160100	79364637	1674	1674	1674	1674	0
325	20241120	160000	79364637	1674	1674	1674	1674	0
326	20241120	155900	79364637	1674	1674	1674	1674	0
327	20241120	155800	79364637	1674	1674	1674	1674	0
328	20241120	155700	79364637	1674	1674	1674	1674	0
329	20241120	155600	79364637	1674	1674	1674	1674	0
330	20241120	155500	79364637	1674	1674	1674	1674	0
331	20241120	155400	79364637	1674	1674	1674	1674	0
332	20241120	155300	79364637	1674	1674	1674	1674	4111
333	20241120	155200	79364637	1674	1674	1674	1674	0
334	20241120	155100	79364637	1674	1674	1674	1674	0
335	20241120	155000	79364637	1674	1674	1674	1674	0
336	20241120	154900	79364637	1674	1674	1674	1674	0
337	20241120	154800	79364637	1674	1674	1674	1674	0
338	20241120	154700	79364637	1674	1674	1674	1674	0
339	20241120	154600	79364637	1674	1674	1674	1674	0
340	20241120	154500	79364637	1674	1674	1674	1674	0
341	20241120	154400	79364637	1674	1674	1674	1674	0
342	20241120	154300	79364637	1674	1674	1674	1674	0
343	20241120	154200	79364637	1674	1674	1674	1674	0
344	20241120	154100	79364637	1674	1674	1674	1674	0
345	20241120	154000	79364637	1674	1674	1674	1674	0
346	20241120	153900	79364637	1674	1674	1674	1674	0
347	20241120	153800	79364637	1674	1674	1674	1674	0
348	20241120	153700	79364637	1674	1674	1674	1674	0
349	20241120	153600	79364637	1674	1674	1674	1674	0
350	20241120	153500	79364637	1674	1674	1674	1674	0
351	20241120	153400	79364637	1674	1674	1674	1674	0
352	20241120	153300	79364637	1674	1674	1674	1674	0
353	20241120	153200	79364637	1674	1674	1674	1674	0
354	20241120	153100	79364637	1674	1674	1674	1674	0
355	20241120	153000	79364637	1674	1674	1674	1674	4111
356	20241120	152900	72482823	1674	1674	1674	1674	0
357	20241120	152800	72482823	1674	1674	1674	1674	0
358	20241120	152700	72482823	1674	1674	1674	1674	0
359	20241120	152600	72482823	1674	1674	1674	1674	0
360	20241120	152500	72482823	1674	1674	1674	1674	0
361	20241120	152400	72482823	1674	1674	1674	1674	0
362	20241120	152300	72482823	1674	1674	1674	1674	0
363	20241120	152200	72482823	1674	1674	1674	1674	0
364	20241120	152100	72482823	1674	1674	1674	1674	0
365	20241120	152000	72482823	1674	1674	1674	1674	0
366	20241120	151900	72482823	1674	1674	1674	1674	0
367	20241120	151800	72482823	1674	1674	1674	1674	0
368	20241120	151700	72482823	1674	1674	1674	1674	0
369	20241120	151600	72482823	1674	1674	1674	1674	0
370	20241120	151500	72482823	1674	1674	1674	1674	0
371	20241120	151400	72482823	1674	1674	1674	1674	0
372	20241120	151300	72482823	1674	1674	1674	1674	1
373	20241120	151200	72481149	1676	1676	1676	1676	0
374	20241120	151100	72481149	1676	1676	1676	1676	1
375	20241120	151000	72479473	1661	1661	1661	1661	349
376	20241120	150900	71899784	1675	1675	1675	1675	0
377	20241120	150800	71899784	1675	1672	1675	1672	24
378	20241120	150700	71859639	1657	1657	1657	1657	0
379	20241120	150600	71859639	1657	1657	1657	1656	1005
380	20241120	150500	70194359	1658	1662	1673	1657	3977
381	20241120	150400	63598095	1662	1665	1665	1661	1029
382	20241120	150300	61887537	1676	1676	1676	1676	0
383	20241120	150200	61887537	1676	1676	1676	1676	0
384	20241120	150100	61887537	1676	1676	1676	1676	0
385	20241120	150000	61887537	1676	1676	1676	1676	0
386	20241120	145900	61887537	1676	1676	1676	1676	0
387	20241120	145800	61887537	1676	1676	1676	1676	0
388	20241120	145700	61887537	1676	1676	1676	1676	0
389	20241120	145600	61887537	1676	1676	1676	1676	0
390	20241120	145500	61887537	1676	1676	1676	1676	3
391	20241120	145400	61882509	1664	1664	1664	1664	0
392	20241120	145300	61882509	1664	1664	1664	1664	0
393	20241120	145200	61882509	1664	1664	1664	1664	0
394	20241120	145100	61882509	1664	1664	1664	1664	12
395	20241120	145000	61862541	1664	1664	1664	1664	90
396	20241120	144900	61712781	1664	1664	1664	1664	0
397	20241120	144800	61712781	1664	1664	1664	1664	0
398	20241120	144700	61712781	1664	1670	1670	1664	500
399	20241120	144600	60878933	1673	1673	1673	1673	10
400	20241120	144500	60862203	1680	1675	1680	1671	1022
401	20241120	144400	59153118	1675	1675	1675	1675	0
402	20241120	144300	59153118	1675	1675	1675	1675	12
403	20241120	144200	59133018	1675	1675	1675	1675	0
404	20241120	144100	59133018	1675	1695	1700	1675	220
405	20241120	144000	58759864	1707	1707	1707	1707	0
406	20241120	143900	58759864	1707	1707	1707	1707	0
407	20241120	143800	58759864	1707	1707	1707	1707	3
408	20241120	143700	58754743	1667	1667	1667	1667	0
409	20241120	143600	58754743	1667	1667	1667	1667	0
410	20241120	143500	58754743	1667	1667	1667	1667	0
411	20241120	143400	58754743	1667	1667	1667	1667	0
412	20241120	143300	58754743	1667	1664	1710	1664	4027
413	20241120	143200	51965346	1664	1664	1664	1664	2000
414	20241120	143100	48637346	1664	1664	1664	1664	0
415	20241120	143000	48637346	1664	1664	1664	1664	2000
416	20241120	142900	45309346	1663	1663	1663	1663	0
417	20241120	142800	45309346	1663	1663	1663	1663	0
418	20241120	142700	45309346	1663	1663	1663	1663	0
419	20241120	142600	45309346	1663	1663	1663	1663	0
420	20241120	142500	45309346	1663	1663	1663	1663	31
421	20241120	142400	45257793	1663	1663	1663	1663	0
422	20241120	142300	45257793	1663	1663	1663	1663	26
423	20241120	142200	45214555	1663	1663	1663	1663	0
424	20241120	142100	45214555	1663	1663	1663	1663	398
425	20241120	142000	44552681	1663	1663	1663	1663	0
426	20241120	141900	44552681	1663	1663	1663	1663	13
427	20241120	141800	44531062	1663	1663	1663	1663	3
428	20241120	141700	44526073	1664	1664	1664	1664	22
429	20241120	141600	44489465	1664	1664	1664	1664	8
430	20241120	141500	44476153	1664	1664	1664	1664	0
431	20241120	141400	44476153	1664	1664	1664	1664	0
432	20241120	141300	44476153	1664	1664	1664	1664	0
433	20241120	141200	44476153	1664	1664	1664	1664	0
434	20241120	141100	44476153	1664	1664	1664	1664	0
435	20241120	141000	44476153	1664	1664	1664	1664	0
436	20241120	140900	44476153	1664	1664	1664	1664	0
437	20241120	140800	44476153	1664	1664	1664	1663	22
438	20241120	140700	44439547	1663	1663	1663	1663	17
439	20241120	140600	44411276	1664	1664	1664	1664	0
440	20241120	140500	44411276	1664	1664	1664	1664	1
441	20241120	140400	44409612	1663	1663	1663	1663	0
442	20241120	140300	44409612	1663	1663	1663	1663	1
443	20241120	140200	44407949	1663	1663	1663	1663	0
444	20241120	140100	44407949	1663	1663	1663	1663	12
445	20241120	140000	44387993	1663	1663	1663	1663	0
446	20241120	135900	44387993	1663	1663	1663	1663	0
447	20241120	135800	44387993	1663	1663	1663	1663	0
448	20241120	135700	44387993	1663	1663	1663	1663	0
449	20241120	135600	44387993	1663	1663	1663	1663	0
450	20241120	135500	44387993	1663	1663	1663	1663	0
451	20241120	135400	44387993	1663	1663	1663	1663	0
452	20241120	135300	44387993	1663	1663	1663	1663	0
453	20241120	135200	44387993	1663	1663	1663	1663	0
454	20241120	135100	44387993	1663	1663	1663	1663	15
455	20241120	135000	44363048	1663	1663	1663	1663	12
456	20241120	134900	44343092	1665	1663	1665	1663	84
457	20241120	134800	44203398	1665	1665	1665	1665	0
458	20241120	134700	44203398	1665	1665	1665	1665	0
459	20241120	134600	44203398	1665	1665	1665	1665	12
460	20241120	134500	44183418	1665	1665	1665	1665	10
461	20241120	134400	44166768	1665	1665	1665	1665	0
462	20241120	134300	44166768	1665	1665	1665	1665	0
463	20241120	134200	44166768	1665	1665	1665	1665	0
464	20241120	134100	44166768	1665	1665	1665	1665	0
465	20241120	134000	44166768	1665	1665	1665	1665	0
466	20241120	133900	44166768	1665	1665	1665	1665	0
467	20241120	133800	44166768	1665	1665	1665	1665	46
468	20241120	133700	44090178	1663	1663	1663	1663	65
469	20241120	133600	43982083	1665	1665	1665	1665	0
470	20241120	133500	43982083	1665	1665	1665	1665	11
471	20241120	133400	43963768	1665	1665	1665	1665	0
472	20241120	133300	43963768	1665	1665	1665	1665	0
473	20241120	133200	43963768	1665	1665	1665	1665	100
474	20241120	133100	43797268	1665	1663	1665	1663	13
475	20241120	133000	43775647	1662	1662	1662	1662	0
476	20241120	132900	43775647	1662	1662	1662	1662	0
477	20241120	132800	43775647	1662	1662	1662	1662	0
478	20241120	132700	43775647	1662	1662	1662	1662	1
479	20241120	132600	43773985	1662	1662	1662	1662	0
480	20241120	132500	43773985	1662	1662	1662	1662	500
481	20241120	132400	42942985	1665	1665	1665	1665	18
482	20241120	132300	42913015	1665	1665	1665	1665	100
483	20241120	132200	42746515	1665	1665	1665	1665	0
484	20241120	132100	42746515	1665	1661	1665	1661	14
485	20241120	132000	42723253	1660	1660	1660	1660	0
486	20241120	131900	42723253	1660	1660	1660	1660	0
487	20241120	131800	42723253	1660	1660	1660	1660	0
488	20241120	131700	42723253	1660	1660	1660	1660	0
489	20241120	131600	42723253	1660	1660	1660	1660	0
490	20241120	131500	42723253	1660	1660	1660	1660	0
491	20241120	131400	42723253	1660	1660	1660	1660	0
492	20241120	131300	42723253	1660	1660	1660	1660	0
493	20241120	131200	42723253	1660	1660	1660	1660	0
494	20241120	131100	42723253	1660	1665	1665	1660	32
495	20241120	131000	42670033	1660	1660	1660	1660	0
496	20241120	130900	42670033	1660	1661	1661	1660	12
497	20241120	130800	42650110	1665	1665	1665	1665	0
498	20241120	130700	42650110	1665	1665	1665	1665	0
499	20241120	130600	42650110	1665	1665	1665	1665	0
500	20241120	130500	42650110	1665	1665	1665	1665	0
501	20241120	130400	42650110	1665	1665	1665	1665	0
502	20241120	130300	42650110	1665	1665	1665	1665	360
503	20241120	130200	42050710	1665	1665	1665	1665	300
504	20241120	130100	41551210	1665	1665	1665	1665	0
505	20241120	130000	41551210	1665	1665	1665	1665	0
506	20241120	125900	41551210	1665	1665	1665	1665	0
507	20241120	125800	41551210	1665	1665	1665	1665	0
508	20241120	125700	41551210	1665	1665	1665	1665	0
509	20241120	125600	41551210	1665	1665	1665	1665	84
510	20241120	125500	41411350	1669	1669	1669	1669	0
511	20241120	125400	41411350	1669	1669	1669	1669	0
512	20241120	125300	41411350	1669	1669	1669	1669	0
513	20241120	125200	41411350	1669	1669	1669	1669	0
514	20241120	125100	41411350	1669	1669	1669	1669	400
515	20241120	125000	40743750	1669	1669	1669	1669	130
516	20241120	124900	40526780	1669	1669	1669	1669	100
517	20241120	124800	40359880	1669	1669	1669	1669	0
518	20241120	124700	40359880	1669	1669	1669	1669	0
519	20241120	124600	40359880	1669	1669	1669	1669	1
520	20241120	124500	40358211	1670	1670	1670	1670	0
521	20241120	124400	40358211	1670	1670	1670	1670	0
522	20241120	124300	40358211	1670	1670	1670	1670	0
523	20241120	124200	40358211	1670	1670	1670	1670	0
524	20241120	124100	40358211	1670	1667	1670	1660	13
525	20241120	124000	40336614	1660	1660	1660	1660	0
526	20241120	123900	40336614	1660	1660	1660	1660	12
527	20241120	123800	40316694	1667	1667	1667	1667	0
528	20241120	123700	40316694	1667	1667	1667	1667	0
529	20241120	123600	40316694	1667	1667	1667	1667	0
530	20241120	123500	40316694	1667	1667	1667	1667	0
531	20241120	123400	40316694	1667	1667	1667	1667	0
532	20241120	123300	40316694	1667	1667	1667	1667	0
533	20241120	123200	40316694	1667	1667	1667	1667	0
534	20241120	123100	40316694	1667	1667	1667	1667	0
535	20241120	123000	40316694	1667	1667	1667	1667	1
536	20241120	122900	40315027	1659	1661	1661	1659	12
537	20241120	122800	40295114	1668	1668	1668	1668	0
538	20241120	122700	40295114	1668	1668	1668	1668	0
539	20241120	122600	40295114	1668	1668	1668	1668	0
540	20241120	122500	40295114	1668	1668	1668	1668	0
541	20241120	122400	40295114	1668	1668	1668	1668	0
542	20241120	122300	40295114	1668	1668	1668	1668	1
543	20241120	122200	40293446	1668	1668	1668	1668	0
544	20241120	122100	40293446	1668	1670	1670	1668	28
545	20241120	122000	40246714	1670	1670	1670	1670	0
546	20241120	121900	40246714	1670	1670	1670	1670	0
547	20241120	121800	40246714	1670	1670	1670	1670	0
548	20241120	121700	40246714	1670	1670	1670	1670	0
549	20241120	121600	40246714	1670	1670	1670	1670	0
550	20241120	121500	40246714	1670	1670	1670	1670	0
551	20241120	121400	40246714	1670	1670	1670	1670	0
552	20241120	121300	40246714	1670	1670	1670	1670	0
553	20241120	121200	40246714	1670	1670	1670	1670	100
554	20241120	121100	40079714	1670	1670	1670	1670	6
555	20241120	121000	40069694	1670	1670	1670	1670	100
556	20241120	120900	39902694	1669	1669	1669	1669	23
557	20241120	120800	39864307	1669	1669	1669	1669	0
558	20241120	120700	39864307	1669	1669	1669	1669	0
559	20241120	120600	39864307	1669	1669	1669	1669	0
560	20241120	120500	39864307	1669	1659	1669	1659	13
561	20241120	120400	39842730	1659	1660	1660	1659	300
562	20241120	120300	39344952	1669	1669	1669	1669	0
563	20241120	120200	39344952	1669	1669	1669	1669	0
564	20241120	120100	39344952	1669	1669	1669	1669	0
565	20241120	120000	39344952	1669	1669	1669	1669	0
566	20241120	115900	39344952	1669	1660	1669	1660	3
567	20241120	115800	39339963	1671	1671	1671	1671	0
568	20241120	115700	39339963	1671	1671	1671	1671	0
569	20241120	115600	39339963	1671	1671	1671	1671	0
570	20241120	115500	39339963	1671	1671	1671	1671	0
571	20241120	115400	39339963	1671	1671	1671	1671	0
572	20241120	115300	39339963	1671	1671	1671	1671	0
573	20241120	115200	39339963	1671	1671	1671	1671	2
574	20241120	115100	39336621	1660	1660	1660	1660	10
575	20241120	115000	39320021	1659	1659	1659	1659	0
576	20241120	114900	39320021	1659	1661	1661	1659	13
577	20241120	114800	39298445	1672	1672	1672	1672	0
578	20241120	114700	39298445	1672	1672	1672	1672	0
579	20241120	114600	39298445	1672	1672	1672	1672	0
580	20241120	114500	39298445	1672	1672	1672	1672	0
581	20241120	114400	39298445	1672	1672	1672	1672	0
582	20241120	114300	39298445	1672	1672	1672	1672	0
583	20241120	114200	39298445	1672	1672	1672	1672	0
584	20241120	114100	39298445	1672	1672	1672	1672	0
585	20241120	114000	39298445	1672	1672	1672	1672	0
586	20241120	113900	39298445	1672	1660	1672	1660	8
587	20241120	113800	39285093	1672	1672	1672	1672	0
588	20241120	113700	39285093	1672	1672	1672	1672	1
589	20241120	113600	39283421	1672	1672	1672	1672	105
590	20241120	113500	39107861	1659	1659	1659	1659	0
591	20241120	113400	39107861	1659	1659	1659	1659	0
592	20241120	113300	39107861	1659	1659	1659	1659	0
593	20241120	113200	39107861	1659	1659	1659	1659	0
594	20241120	113100	39107861	1659	1660	1660	1659	12
595	20241120	113000	39087952	1659	1659	1659	1659	0
596	20241120	112900	39087952	1659	1659	1659	1659	0
597	20241120	112800	39087952	1659	1659	1659	1659	0
598	20241120	112700	39087952	1659	1659	1659	1659	0
599	20241120	112600	39087952	1659	1659	1659	1659	0
600	20241120	112500	39087952	1659	1659	1659	1659	0
601	20241120	112400	39087952	1659	1659	1659	1659	0
602	20241120	112300	39087952	1659	1659	1659	1659	0
603	20241120	112200	39087952	1659	1659	1659	1659	0
604	20241120	112100	39087952	1659	1659	1659	1659	223
605	20241120	112000	38717995	1659	1659	1659	1659	0
606	20241120	111900	38717995	1659	1660	1660	1659	13
607	20241120	111800	38696416	1673	1673	1673	1673	0
608	20241120	111700	38696416	1673	1673	1673	1673	0
609	20241120	111600	38696416	1673	1673	1673	1673	0
610	20241120	111500	38696416	1673	1673	1673	1673	0
611	20241120	111400	38696416	1673	1673	1673	1673	0
612	20241120	111300	38696416	1673	1673	1673	1673	0
613	20241120	111200	38696416	1673	1673	1673	1673	2
614	20241120	111100	38693070	1673	1673	1673	1673	100
615	20241120	111000	38525770	1673	1659	1673	1659	78
616	20241120	110900	38396172	1660	1660	1660	1660	36
617	20241120	110800	38336412	1673	1673	1673	1673	100
618	20241120	110700	38169112	1672	1672	1672	1672	0
619	20241120	110600	38169112	1672	1672	1672	1672	0
620	20241120	110500	38169112	1672	1672	1672	1672	0
621	20241120	110400	38169112	1672	1671	1672	1671	90
622	20241120	110300	38018644	1671	1671	1671	1671	1
623	20241120	110200	38016973	1671	1671	1671	1671	0
624	20241120	110100	38016973	1671	1659	1671	1659	11
625	20241120	110000	37998712	1659	1659	1659	1659	0
626	20241120	105900	37998712	1659	1659	1659	1659	18
627	20241120	105800	37968850	1675	1675	1675	1675	0
628	20241120	105700	37968850	1675	1675	1675	1675	0
629	20241120	105600	37968850	1675	1675	1675	1675	0
630	20241120	105500	37968850	1675	1675	1675	1675	1
631	20241120	105400	37967175	1658	1677	1677	1658	987
632	20241120	105300	36320820	1678	1678	1678	1678	1
633	20241120	105200	36319142	1667	1667	1667	1667	0
634	20241120	105100	36319142	1667	1667	1667	1667	38
635	20241120	105000	36255796	1667	1668	1668	1667	7
636	20241120	104900	36244126	1678	1670	1678	1668	246
637	20241120	104800	35832908	1670	1670	1670	1670	0
638	20241120	104700	35832908	1670	1670	1670	1670	0
639	20241120	104600	35832908	1670	1670	1670	1670	0
640	20241120	104500	35832908	1670	1670	1670	1670	0
641	20241120	104400	35832908	1670	1670	1670	1670	10
642	20241120	104300	35816208	1687	1687	1687	1687	377
643	20241120	104200	35180209	1687	1687	1687	1687	1
644	20241120	104100	35178522	1690	1690	1690	1690	0
645	20241120	104000	35178522	1690	1671	1690	1671	1245
646	20241120	103900	33094206	1658	1658	1658	1658	464
647	20241120	103800	32324894	1670	1670	1670	1670	1
648	20241120	103700	32323224	1671	1671	1671	1671	0
649	20241120	103600	32323224	1671	1671	1671	1671	0
650	20241120	103500	32323224	1671	1671	1671	1671	1
651	20241120	103400	32321553	1671	1671	1671	1671	905
652	20241120	103300	30809298	1672	1672	1672	1672	0
653	20241120	103200	30809298	1672	1672	1672	1672	0
654	20241120	103100	30809298	1672	1672	1672	1672	0
655	20241120	103000	30809298	1672	1672	1672	1672	0
656	20241120	102900	30809298	1672	1671	1672	1671	100
657	20241120	102800	30642118	1671	1671	1671	1671	3
658	20241120	102700	30637105	1672	1671	1672	1671	70
659	20241120	102600	30520076	1671	1671	1671	1671	20
660	20241120	102500	30486656	1671	1671	1671	1656	376
661	20241120	102400	29861510	1671	1671	1671	1671	0
662	20241120	102300	29861510	1671	1670	1671	1670	221
663	20241120	102200	29492439	1670	1670	1670	1670	0
664	20241120	102100	29492439	1670	1656	1670	1656	109
665	20241120	102000	29310676	1656	1656	1656	1656	200
666	20241120	101900	28979476	1661	1661	1661	1661	0
667	20241120	101800	28979476	1661	1661	1661	1661	27
668	20241120	101700	28934629	1661	1661	1661	1661	23
669	20241120	101600	28896426	1660	1660	1660	1660	0
670	20241120	101500	28896426	1660	1660	1660	1660	10
671	20241120	101400	28879826	1672	1672	1672	1672	0
672	20241120	101300	28879826	1672	1672	1672	1672	0
673	20241120	101200	28879826	1672	1672	1672	1672	0
674	20241120	101100	28879826	1672	1670	1672	1666	106
675	20241120	101000	28702722	1670	1662	1670	1662	499
676	20241120	100900	27872980	1651	1652	1652	1651	2
677	20241120	100800	27869677	1661	1661	1661	1661	500
678	20241120	100700	27039177	1661	1661	1661	1661	1
679	20241120	100600	27037516	1662	1662	1662	1662	0
680	20241120	100500	27037516	1662	1662	1662	1662	0
681	20241120	100400	27037516	1662	1662	1662	1662	0
682	20241120	100300	27037516	1662	1651	1662	1651	106
683	20241120	100200	26862499	1651	1651	1651	1651	96
684	20241120	100100	26704003	1651	1651	1651	1651	84
685	20241120	100000	26565319	1651	1651	1651	1651	0
686	20241120	095900	26565319	1651	1652	1652	1651	3
687	20241120	095800	26560365	1665	1665	1665	1665	0
688	20241120	095700	26560365	1665	1665	1665	1665	1
689	20241120	095600	26558700	1665	1651	1665	1651	72
690	20241120	095500	26439800	1651	1651	1651	1651	0
691	20241120	095400	26439800	1651	1651	1651	1651	0
692	20241120	095300	26439800	1651	1651	1651	1651	30
693	20241120	095200	26390270	1651	1651	1651	1651	404
694	20241120	095100	25723266	1651	1653	1653	1648	5133
695	20241120	095000	17248157	1652	1652	1652	1652	0
696	20241120	094900	17248157	1652	1659	1659	1652	200
697	20241120	094800	16917151	1659	1659	1659	1659	0
698	20241120	094700	16917151	1659	1659	1659	1659	1
699	20241120	094600	16915492	1659	1665	1665	1659	293
700	20241120	094500	16429399	1665	1665	1665	1665	54
701	20241120	094400	16339489	1665	1665	1665	1665	1
702	20241120	094300	16337824	1666	1659	1666	1659	406
703	20241120	094200	15664252	1659	1659	1659	1659	2
704	20241120	094100	15660934	1659	1659	1659	1659	3
705	20241120	094000	15655957	1660	1660	1660	1660	4
706	20241120	093900	15649317	1662	1662	1662	1662	0
707	20241120	093800	15649317	1662	1662	1662	1662	0
708	20241120	093700	15649317	1662	1665	1665	1662	5
709	20241120	093600	15640995	1655	1655	1655	1652	1335
710	20241120	093500	13432376	1655	1669	1669	1655	164
711	20241120	093400	13158744	1669	1664	1669	1655	3352
712	20241120	093300	7592506	1665	1666	1666	1665	107
713	20241120	093200	7414350	1665	1665	1665	1665	0
714	20241120	093100	7414350	1665	1667	1667	1665	107
715	20241120	093000	7236181	1667	1667	1667	1667	114
716	20241120	092900	7046143	1664	1665	1665	1664	3
717	20241120	092800	7041150	1688	1664	1688	1664	2
718	20241120	092700	7037798	1690	1690	1690	1690	1
719	20241120	092600	7036108	1691	1691	1691	1691	0
720	20241120	092500	7036108	1691	1670	1691	1665	142
721	20241120	092400	6799571	1672	1693	1693	1672	587
722	20241120	092300	5818086	1672	1677	1677	1672	965
723	20241120	092200	4203835	1678	1678	1678	1678	0
724	20241120	092100	4203835	1678	1678	1678	1678	2
725	20241120	092000	4200479	1678	1678	1678	1678	0
726	20241120	091900	4200479	1678	1678	1678	1678	61
727	20241120	091800	4098121	1679	1679	1679	1679	95
728	20241120	091700	3938616	1678	1678	1678	1678	0
729	20241120	091600	3938616	1678	1678	1678	1678	0
730	20241120	091500	3938616	1678	1679	1679	1678	10
731	20241120	091400	3921835	1678	1678	1678	1678	0
732	20241120	091300	3921835	1678	1682	1682	1678	303
733	20241120	091200	3413069	1717	1682	1717	1682	158
734	20241120	091100	3143813	1724	1676	1724	1676	353
735	20241120	091000	2547242	1724	1675	1724	1674	782
736	20241120	090900	1212313	1675	1675	1675	1675	0
737	20241120	090800	1212313	1675	1675	1675	1675	1
738	20241120	090700	1210638	1699	1662	1699	1662	467
739	20241120	090600	422630	1676	1676	1676	1676	0
740	20241120	090500	422630	1676	1676	1676	1676	0
741	20241120	090400	422630	1676	1677	1677	1676	44
742	20241120	090300	348858	1677	1677	1677	1677	0
743	20241120	090200	348858	1677	1677	1677	1677	0
744	20241120	090100	348858	1677	1677	1677	1677	0
745	20241120	090000	348858	1677	1661	1677	1661	210