KissMeData/014190/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	185800	140329758	1509	1509	1509	1509	651
3	20241120	185700	140329758	1509	1509	1509	1509	0
4	20241120	185600	140329758	1509	1509	1509	1509	0
5	20241120	185500	140329758	1509	1509	1509	1509	0
6	20241120	185400	140329758	1509	1509	1509	1509	0
7	20241120	185300	140329758	1509	1509	1509	1509	0
8	20241120	185200	140329758	1509	1509	1509	1509	0
9	20241120	185100	140329758	1509	1509	1509	1509	0
10	20241120	185000	140329758	1509	1509	1509	1509	0
11	20241120	184900	140329758	1509	1509	1509	1509	0
12	20241120	184800	140329758	1509	1509	1509	1509	0
13	20241120	184700	140329758	1509	1509	1509	1509	0
14	20241120	184600	140329758	1509	1509	1509	1509	0
15	20241120	184500	140329758	1509	1509	1509	1509	0
16	20241120	184400	140329758	1509	1509	1509	1509	0
17	20241120	184300	140329758	1509	1509	1509	1509	0
18	20241120	184200	140329758	1509	1509	1509	1509	0
19	20241120	184100	140329758	1509	1509	1509	1509	0
20	20241120	184000	140329758	1509	1509	1509	1509	0
21	20241120	183900	140329758	1509	1509	1509	1509	0
22	20241120	183800	140329758	1509	1509	1509	1509	0
23	20241120	183700	140329758	1509	1509	1509	1509	0
24	20241120	183600	140329758	1509	1509	1509	1509	0
25	20241120	183500	140329758	1509	1509	1509	1509	0
26	20241120	183400	140329758	1509	1509	1509	1509	0
27	20241120	183300	140329758	1509	1509	1509	1509	0
28	20241120	183200	140329758	1509	1509	1509	1509	0
29	20241120	183100	140329758	1509	1509	1509	1509	0
30	20241120	183000	140329758	1509	1509	1509	1509	0
31	20241120	182900	140329758	1509	1509	1509	1509	0
32	20241120	182800	140329758	1509	1509	1509	1509	651
33	20241120	182700	140329758	1509	1509	1509	1509	0
34	20241120	182600	140329758	1509	1509	1509	1509	0
35	20241120	182500	140329758	1509	1509	1509	1509	0
36	20241120	182400	140329758	1509	1509	1509	1509	0
37	20241120	182300	140329758	1509	1509	1509	1509	0
38	20241120	182200	140329758	1509	1509	1509	1509	0
39	20241120	182100	140329758	1509	1509	1509	1509	0
40	20241120	182000	140329758	1509	1509	1509	1509	0
41	20241120	181900	140329758	1509	1509	1509	1509	0
42	20241120	181800	140329758	1509	1509	1509	1509	0
43	20241120	181700	140329758	1509	1509	1509	1509	0
44	20241120	181600	140329758	1509	1509	1509	1509	0
45	20241120	181500	140329758	1509	1509	1509	1509	0
46	20241120	181400	140329758	1509	1509	1509	1509	0
47	20241120	181300	140329758	1509	1509	1509	1509	0
48	20241120	181200	140329758	1509	1509	1509	1509	0
49	20241120	181100	140329758	1509	1509	1509	1509	0
50	20241120	181000	140329758	1509	1509	1509	1509	0
51	20241120	180900	140329758	1509	1509	1509	1509	0
52	20241120	180800	140329758	1509	1509	1509	1509	0
53	20241120	180700	140329758	1509	1509	1509	1509	0
54	20241120	180600	140329758	1509	1509	1509	1509	0
55	20241120	180500	140329758	1509	1509	1509	1509	0
56	20241120	180400	140329758	1509	1509	1509	1509	0
57	20241120	180300	140329758	1509	1509	1509	1509	0
58	20241120	180200	140329758	1509	1509	1509	1509	0
59	20241120	180100	140329758	1509	1509	1509	1509	0
60	20241120	180000	140329758	1509	1509	1509	1509	0
61	20241120	175900	140329758	1509	1509	1509	1509	0
62	20241120	175800	140329758	1509	1509	1509	1509	651
63	20241120	175700	140329758	1509	1509	1509	1509	0
64	20241120	175600	140329758	1509	1509	1509	1509	0
65	20241120	175500	140329758	1509	1509	1509	1509	0
66	20241120	175400	140329758	1509	1509	1509	1509	0
67	20241120	175300	140329758	1509	1509	1509	1509	0
68	20241120	175200	140329758	1509	1509	1509	1509	0
69	20241120	175100	140329758	1509	1509	1509	1509	0
70	20241120	175000	140329758	1509	1509	1509	1509	0
71	20241120	174900	140329758	1509	1509	1509	1509	0
72	20241120	174800	140329758	1509	1509	1509	1509	0
73	20241120	174700	140329758	1509	1509	1509	1509	0
74	20241120	174600	140329758	1509	1509	1509	1509	0
75	20241120	174500	140329758	1509	1509	1509	1509	0
76	20241120	174400	140329758	1509	1509	1509	1509	0
77	20241120	174300	140329758	1509	1509	1509	1509	0
78	20241120	174200	140329758	1509	1509	1509	1509	0
79	20241120	174100	140329758	1509	1509	1509	1509	0
80	20241120	174000	140329758	1509	1509	1509	1509	0
81	20241120	173900	140329758	1509	1509	1509	1509	0
82	20241120	173800	140329758	1509	1509	1509	1509	0
83	20241120	173700	140329758	1509	1509	1509	1509	0
84	20241120	173600	140329758	1509	1509	1509	1509	0
85	20241120	173500	140329758	1509	1509	1509	1509	0
86	20241120	173400	140329758	1509	1509	1509	1509	0
87	20241120	173300	140329758	1509	1509	1509	1509	0
88	20241120	173200	140329758	1509	1509	1509	1509	0
89	20241120	173100	140329758	1509	1509	1509	1509	0
90	20241120	173000	140329758	1509	1509	1509	1509	0
91	20241120	172900	140329758	1509	1509	1509	1509	0
92	20241120	172800	140329758	1509	1509	1509	1509	651
93	20241120	172700	140329758	1509	1509	1509	1509	0
94	20241120	172600	140329758	1509	1509	1509	1509	0
95	20241120	172500	140329758	1509	1509	1509	1509	0
96	20241120	172400	140329758	1509	1509	1509	1509	0
97	20241120	172300	140329758	1509	1509	1509	1509	0
98	20241120	172200	140329758	1509	1509	1509	1509	0
99	20241120	172100	140329758	1509	1509	1509	1509	0
100	20241120	172000	140329758	1509	1509	1509	1509	0
101	20241120	171900	140329758	1509	1509	1509	1509	0
102	20241120	171800	140329758	1509	1509	1509	1509	0
103	20241120	171700	140329758	1509	1509	1509	1509	0
104	20241120	171600	140329758	1509	1509	1509	1509	0
105	20241120	171500	140329758	1509	1509	1509	1509	0
106	20241120	171400	140329758	1509	1509	1509	1509	0
107	20241120	171300	140329758	1509	1509	1509	1509	0
108	20241120	171200	140329758	1509	1509	1509	1509	0
109	20241120	171100	140329758	1509	1509	1509	1509	0
110	20241120	171000	140329758	1509	1509	1509	1509	0
111	20241120	170900	140329758	1509	1509	1509	1509	0
112	20241120	170800	140329758	1509	1509	1509	1509	0
113	20241120	170700	140329758	1509	1509	1509	1509	0
114	20241120	170600	140329758	1509	1509	1509	1509	0
115	20241120	170500	140329758	1509	1509	1509	1509	0
116	20241120	170400	140329758	1509	1509	1509	1509	0
117	20241120	170300	140329758	1509	1509	1509	1509	0
118	20241120	170200	140329758	1509	1509	1509	1509	0
119	20241120	170100	140329758	1509	1509	1509	1509	0
120	20241120	170000	140329758	1509	1509	1509	1509	0
121	20241120	165900	140329758	1509	1509	1509	1509	0
122	20241120	165800	140329758	1509	1509	1509	1509	651
123	20241120	165700	140329758	1509	1509	1509	1509	0
124	20241120	165600	140329758	1509	1509	1509	1509	0
125	20241120	165500	140329758	1509	1509	1509	1509	0
126	20241120	165400	140329758	1509	1509	1509	1509	0
127	20241120	165300	140329758	1509	1509	1509	1509	0
128	20241120	165200	140329758	1509	1509	1509	1509	0
129	20241120	165100	140329758	1509	1509	1509	1509	0
130	20241120	165000	140329758	1509	1509	1509	1509	0
131	20241120	164900	140329758	1509	1509	1509	1509	0
132	20241120	164800	140329758	1509	1509	1509	1509	0
133	20241120	164700	140329758	1509	1509	1509	1509	0
134	20241120	164600	140329758	1509	1509	1509	1509	0
135	20241120	164500	140329758	1509	1509	1509	1509	0
136	20241120	164400	140329758	1509	1509	1509	1509	0
137	20241120	164300	140329758	1509	1509	1509	1509	0
138	20241120	164200	140329758	1509	1509	1509	1509	0
139	20241120	164100	140329758	1509	1509	1509	1509	0
140	20241120	164000	140329758	1509	1509	1509	1509	0
141	20241120	163900	140329758	1509	1509	1509	1509	0
142	20241120	163800	140329758	1509	1509	1509	1509	0
143	20241120	163700	140329758	1509	1509	1509	1509	0
144	20241120	163600	140329758	1509	1509	1509	1509	0
145	20241120	163500	140329758	1509	1509	1509	1509	0
146	20241120	163400	140329758	1509	1509	1509	1509	0
147	20241120	163300	140329758	1509	1509	1509	1509	0
148	20241120	163200	140329758	1509	1509	1509	1509	0
149	20241120	163100	140329758	1509	1509	1509	1509	0
150	20241120	163000	140329758	1509	1509	1509	1509	0
151	20241120	162900	140329758	1509	1509	1509	1509	0
152	20241120	162800	140329758	1509	1509	1509	1509	651
153	20241120	162700	140329758	1509	1509	1509	1509	0
154	20241120	162600	140329758	1509	1509	1509	1509	0
155	20241120	162500	140329758	1509	1509	1509	1509	0
156	20241120	162400	140329758	1509	1509	1509	1509	0
157	20241120	162300	140329758	1509	1509	1509	1509	0
158	20241120	162200	140329758	1509	1509	1509	1509	0
159	20241120	162100	140329758	1509	1509	1509	1509	0
160	20241120	162000	140329758	1509	1509	1509	1509	0
161	20241120	161900	140329758	1509	1509	1509	1509	0
162	20241120	161800	140329758	1509	1509	1509	1509	0
163	20241120	161700	140329758	1509	1509	1509	1509	0
164	20241120	161600	140329758	1509	1509	1509	1509	0
165	20241120	161500	140329758	1509	1509	1509	1509	0
166	20241120	161400	140329758	1509	1509	1509	1509	0
167	20241120	161300	140329758	1509	1509	1509	1509	0
168	20241120	161200	140329758	1509	1509	1509	1509	0
169	20241120	161100	140329758	1509	1509	1509	1509	0
170	20241120	161000	140329758	1509	1509	1509	1509	0
171	20241120	160900	140329758	1509	1509	1509	1509	0
172	20241120	160800	140329758	1509	1509	1509	1509	0
173	20241120	160700	140329758	1509	1509	1509	1509	0
174	20241120	160600	140329758	1509	1509	1509	1509	0
175	20241120	160500	140329758	1509	1509	1509	1509	0
176	20241120	160400	140329758	1509	1509	1509	1509	0
177	20241120	160300	140329758	1509	1509	1509	1509	0
178	20241120	160200	140329758	1509	1509	1509	1509	0
179	20241120	160100	140329758	1509	1509	1509	1509	0
180	20241120	160000	140329758	1509	1509	1509	1509	0
181	20241120	155900	140329758	1509	1509	1509	1509	0
182	20241120	155800	140329758	1509	1509	1509	1509	651
183	20241120	155700	140329758	1509	1509	1509	1509	0
184	20241120	155600	140329758	1509	1509	1509	1509	0
185	20241120	155500	140329758	1509	1509	1509	1509	0
186	20241120	155400	140329758	1509	1509	1509	1509	0
187	20241120	155300	140329758	1509	1509	1509	1509	0
188	20241120	155200	140329758	1509	1509	1509	1509	0
189	20241120	155100	140329758	1509	1509	1509	1509	0
190	20241120	155000	140329758	1509	1509	1509	1509	0
191	20241120	154900	140329758	1509	1509	1509	1509	0
192	20241120	154800	140329758	1509	1509	1509	1509	0
193	20241120	154700	140329758	1509	1509	1509	1509	0
194	20241120	154600	140329758	1509	1509	1509	1509	0
195	20241120	154500	140329758	1509	1509	1509	1509	0
196	20241120	154400	140329758	1509	1509	1509	1509	0
197	20241120	154300	140329758	1509	1509	1509	1509	0
198	20241120	154200	140329758	1509	1509	1509	1509	0
199	20241120	154100	140329758	1509	1509	1509	1509	0
200	20241120	154000	140329758	1509	1509	1509	1509	0
201	20241120	153900	140329758	1509	1509	1509	1509	0
202	20241120	153800	140329758	1509	1509	1509	1509	0
203	20241120	153700	140329758	1509	1509	1509	1509	0
204	20241120	153600	140329758	1509	1509	1509	1509	0
205	20241120	153500	140329758	1509	1509	1509	1509	0
206	20241120	153400	140329758	1509	1509	1509	1509	0
207	20241120	153300	140329758	1509	1509	1509	1509	0
208	20241120	153200	140329758	1509	1509	1509	1509	0
209	20241120	153100	140329758	1509	1509	1509	1509	0
210	20241120	153000	140329758	1509	1509	1509	1509	651
211	20241120	152900	139347399	1509	1509	1509	1509	0
212	20241120	152800	139347399	1509	1509	1509	1509	0
213	20241120	152700	139347399	1509	1509	1509	1509	0
214	20241120	152600	139347399	1509	1509	1509	1509	0
215	20241120	152500	139347399	1509	1509	1509	1509	0
216	20241120	152400	139347399	1509	1509	1509	1509	0
217	20241120	152300	139347399	1509	1509	1509	1509	0
218	20241120	152200	139347399	1509	1509	1509	1509	0
219	20241120	152100	139347399	1509	1509	1509	1509	0
220	20241120	152000	139347399	1509	1509	1509	1509	0
221	20241120	151900	139347399	1509	1509	1509	1509	1
222	20241120	151800	139345890	1509	1509	1509	1509	0
223	20241120	151700	139345890	1509	1509	1509	1509	14
224	20241120	151600	139324764	1510	1510	1510	1510	0
225	20241120	151500	139324764	1510	1510	1510	1510	0
226	20241120	151400	139324764	1510	1510	1510	1510	0
227	20241120	151300	139324764	1510	1510	1510	1510	0
228	20241120	151200	139324764	1510	1510	1510	1510	0
229	20241120	151100	139324764	1510	1509	1510	1509	88
230	20241120	151000	139191968	1509	1509	1509	1509	0
231	20241120	150900	139191968	1509	1509	1509	1509	0
232	20241120	150800	139191968	1509	1509	1509	1509	0
233	20241120	150700	139191968	1509	1509	1509	1509	3
234	20241120	150600	139187441	1509	1509	1509	1509	66
235	20241120	150500	139087847	1508	1508	1508	1508	0
236	20241120	150400	139087847	1508	1508	1508	1508	0
237	20241120	150300	139087847	1508	1508	1508	1508	13
238	20241120	150200	139068243	1509	1509	1509	1509	0
239	20241120	150100	139068243	1509	1509	1509	1509	0
240	20241120	150000	139068243	1509	1509	1509	1509	0
241	20241120	145900	139068243	1509	1509	1509	1509	0
242	20241120	145800	139068243	1509	1509	1509	1509	0
243	20241120	145700	139068243	1509	1509	1509	1509	0
244	20241120	145600	139068243	1509	1509	1509	1509	0
245	20241120	145500	139068243	1509	1509	1509	1509	0
246	20241120	145400	139068243	1509	1509	1509	1509	0
247	20241120	145300	139068243	1509	1509	1509	1509	0
248	20241120	145200	139068243	1509	1509	1509	1509	0
249	20241120	145100	139068243	1509	1509	1509	1509	0
250	20241120	145000	139068243	1509	1509	1509	1509	0
251	20241120	144900	139068243	1509	1509	1509	1509	0
252	20241120	144800	139068243	1509	1509	1509	1509	0
253	20241120	144700	139068243	1509	1509	1509	1509	0
254	20241120	144600	139068243	1509	1509	1509	1509	0
255	20241120	144500	139068243	1509	1509	1509	1509	1
256	20241120	144400	139066734	1510	1510	1510	1510	0
257	20241120	144300	139066734	1510	1510	1510	1510	0
258	20241120	144200	139066734	1510	1510	1510	1510	0
259	20241120	144100	139066734	1510	1510	1510	1510	0
260	20241120	144000	139066734	1510	1510	1510	1510	0
261	20241120	143900	139066734	1510	1510	1510	1510	0
262	20241120	143800	139066734	1510	1510	1510	1510	0
263	20241120	143700	139066734	1510	1510	1510	1510	0
264	20241120	143600	139066734	1510	1510	1510	1510	4
265	20241120	143500	139060694	1510	1510	1510	1510	0
266	20241120	143400	139060694	1510	1510	1510	1510	0
267	20241120	143300	139060694	1510	1510	1510	1510	0
268	20241120	143200	139060694	1510	1510	1510	1510	3
269	20241120	143100	139056164	1502	1502	1502	1502	0
270	20241120	143000	139056164	1502	1502	1502	1502	0
271	20241120	142900	139056164	1502	1502	1502	1502	0
272	20241120	142800	139056164	1502	1502	1502	1502	37
273	20241120	142700	139000590	1501	1501	1501	1501	2
274	20241120	142600	138997588	1500	1505	1510	1500	2225
275	20241120	142500	135654723	1505	1505	1505	1505	40
276	20241120	142400	135594523	1506	1506	1506	1506	1365
277	20241120	142300	133538833	1506	1506	1506	1506	19
278	20241120	142200	133510219	1509	1513	1513	1509	982
279	20241120	142100	132028280	1520	1520	1520	1520	0
280	20241120	142000	132028280	1520	1520	1520	1520	0
281	20241120	141900	132028280	1520	1520	1520	1520	0
282	20241120	141800	132028280	1520	1520	1520	1520	0
283	20241120	141700	132028280	1520	1520	1520	1520	0
284	20241120	141600	132028280	1520	1520	1520	1520	0
285	20241120	141500	132028280	1520	1520	1520	1520	0
286	20241120	141400	132028280	1520	1520	1520	1520	0
287	20241120	141300	132028280	1520	1520	1520	1520	0
288	20241120	141200	132028280	1520	1520	1520	1520	0
289	20241120	141100	132028280	1520	1520	1520	1520	0
290	20241120	141000	132028280	1520	1520	1520	1520	0
291	20241120	140900	132028280	1520	1520	1520	1520	0
292	20241120	140800	132028280	1520	1520	1520	1520	0
293	20241120	140700	132028280	1520	1520	1520	1520	0
294	20241120	140600	132028280	1520	1520	1520	1520	35
295	20241120	140500	131975080	1523	1523	1523	1523	0
296	20241120	140400	131975080	1523	1523	1523	1523	0
297	20241120	140300	131975080	1523	1523	1523	1523	0
298	20241120	140200	131975080	1523	1523	1523	1523	0
299	20241120	140100	131975080	1523	1523	1523	1523	0
300	20241120	140000	131975080	1523	1523	1523	1523	0
301	20241120	135900	131975080	1523	1523	1523	1523	0
302	20241120	135800	131975080	1523	1523	1523	1523	0
303	20241120	135700	131975080	1523	1523	1523	1523	0
304	20241120	135600	131975080	1523	1522	1523	1522	3000
305	20241120	135500	127406580	1522	1512	1522	1512	3000
306	20241120	135400	122846502	1506	1506	1506	1506	1
307	20241120	135300	122844996	1506	1506	1506	1506	900
308	20241120	135200	121489596	1506	1506	1506	1506	0
309	20241120	135100	121489596	1506	1506	1506	1506	80
310	20241120	135000	121369116	1506	1506	1506	1506	0
311	20241120	134900	121369116	1506	1506	1506	1506	0
312	20241120	134800	121369116	1506	1506	1506	1506	69
313	20241120	134700	121265202	1506	1506	1506	1506	180
314	20241120	134600	120994122	1506	1506	1506	1506	0
315	20241120	134500	120994122	1506	1506	1506	1506	370
316	20241120	134400	120436902	1506	1506	1506	1506	75
317	20241120	134300	120323952	1506	1506	1506	1506	0
318	20241120	134200	120323952	1506	1506	1506	1506	2
319	20241120	134100	120320940	1506	1506	1506	1506	10
320	20241120	134000	120305880	1506	1506	1506	1506	93
321	20241120	133900	120165822	1505	1505	1505	1505	0
322	20241120	133800	120165822	1505	1505	1505	1505	300
323	20241120	133700	119714322	1514	1514	1514	1514	0
324	20241120	133600	119714322	1514	1514	1514	1514	0
325	20241120	133500	119714322	1514	1514	1514	1514	0
326	20241120	133400	119714322	1514	1505	1514	1504	2066
327	20241120	133300	116606243	1515	1515	1515	1515	1
328	20241120	133200	116604728	1504	1504	1504	1504	0
329	20241120	133100	116604728	1504	1504	1504	1504	0
330	20241120	133000	116604728	1504	1504	1504	1504	0
331	20241120	132900	116604728	1504	1506	1506	1504	1488
332	20241120	132800	114365501	1506	1506	1506	1506	1112
333	20241120	132700	112690829	1506	1508	1508	1506	1070
334	20241120	132600	111079088	1517	1517	1517	1517	0
335	20241120	132500	111079088	1517	1517	1517	1517	0
336	20241120	132400	111079088	1517	1517	1517	1517	0
337	20241120	132300	111079088	1517	1517	1517	1517	0
338	20241120	132200	111079088	1517	1517	1517	1517	0
339	20241120	132100	111079088	1517	1517	1517	1517	0
340	20241120	132000	111079088	1517	1517	1517	1517	0
341	20241120	131900	111079088	1517	1517	1517	1517	0
342	20241120	131800	111079088	1517	1517	1517	1517	32
343	20241120	131700	111030544	1519	1519	1519	1519	0
344	20241120	131600	111030544	1519	1519	1519	1519	0
345	20241120	131500	111030544	1519	1519	1519	1519	0
346	20241120	131400	111030544	1519	1519	1519	1519	0
347	20241120	131300	111030544	1519	1519	1519	1519	0
348	20241120	131200	111030544	1519	1519	1519	1519	0
349	20241120	131100	111030544	1519	1513	1519	1509	6801
350	20241120	131000	100767483	1513	1513	1513	1513	1200
351	20241120	130900	98951883	1522	1522	1522	1522	0
352	20241120	130800	98951883	1522	1522	1522	1522	0
353	20241120	130700	98951883	1522	1522	1522	1522	0
354	20241120	130600	98951883	1522	1522	1522	1522	525
355	20241120	130500	98152833	1524	1520	1524	1520	780
356	20241120	130400	96966693	1520	1520	1520	1520	1030
357	20241120	130300	95401093	1520	1519	1520	1519	1496
358	20241120	130200	93127261	1520	1520	1520	1520	0
359	20241120	130100	93127261	1520	1520	1520	1520	0
360	20241120	130000	93127261	1520	1520	1520	1520	0
361	20241120	125900	93127261	1520	1520	1520	1520	0
362	20241120	125800	93127261	1520	1520	1520	1520	0
363	20241120	125700	93127261	1520	1520	1520	1520	0
364	20241120	125600	93127261	1520	1520	1520	1520	0
365	20241120	125500	93127261	1520	1520	1520	1520	0
366	20241120	125400	93127261	1520	1520	1520	1520	0
367	20241120	125300	93127261	1520	1520	1520	1520	0
368	20241120	125200	93127261	1520	1520	1520	1520	0
369	20241120	125100	93127261	1520	1520	1520	1520	0
370	20241120	125000	93127261	1520	1517	1520	1517	3000
371	20241120	124900	88570057	1515	1515	1515	1515	75
372	20241120	124800	88456432	1520	1520	1520	1520	0
373	20241120	124700	88456432	1520	1520	1520	1520	0
374	20241120	124600	88456432	1520	1520	1520	1520	0
375	20241120	124500	88456432	1520	1516	1520	1516	1501
376	20241120	124400	86175797	1516	1516	1516	1516	0
377	20241120	124300	86175797	1516	1516	1516	1516	0
378	20241120	124200	86175797	1516	1516	1516	1516	0
379	20241120	124100	86175797	1516	1516	1516	1516	0
380	20241120	124000	86175797	1516	1516	1516	1516	0
381	20241120	123900	86175797	1516	1516	1516	1516	0
382	20241120	123800	86175797	1516	1516	1516	1516	33
383	20241120	123700	86125769	1516	1516	1516	1516	0
384	20241120	123600	86125769	1516	1516	1516	1516	0
385	20241120	123500	86125769	1516	1516	1516	1516	0
386	20241120	123400	86125769	1516	1516	1516	1516	0
387	20241120	123300	86125769	1516	1516	1516	1516	100
388	20241120	123200	85974169	1516	1516	1516	1516	158
389	20241120	123100	85734641	1516	1516	1516	1516	0
390	20241120	123000	85734641	1516	1516	1516	1516	0
391	20241120	122900	85734641	1516	1516	1516	1516	0
392	20241120	122800	85734641	1516	1516	1516	1516	0
393	20241120	122700	85734641	1516	1514	1516	1514	2000
394	20241120	122600	82702687	1509	1509	1509	1509	0
395	20241120	122500	82702687	1509	1509	1509	1509	0
396	20241120	122400	82702687	1509	1509	1509	1509	0
397	20241120	122300	82702687	1509	1509	1509	1509	0
398	20241120	122200	82702687	1509	1509	1509	1509	0
399	20241120	122100	82702687	1509	1509	1509	1509	0
400	20241120	122000	82702687	1509	1509	1509	1509	0
401	20241120	121900	82702687	1509	1509	1509	1509	0
402	20241120	121800	82702687	1509	1509	1509	1509	0
403	20241120	121700	82702687	1509	1509	1509	1509	0
404	20241120	121600	82702687	1509	1509	1509	1509	0
405	20241120	121500	82702687	1509	1509	1509	1509	0
406	20241120	121400	82702687	1509	1509	1509	1509	0
407	20241120	121300	82702687	1509	1509	1509	1509	0
408	20241120	121200	82702687	1509	1509	1509	1509	0
409	20241120	121100	82702687	1509	1509	1509	1509	0
410	20241120	121000	82702687	1509	1509	1509	1509	0
411	20241120	120900	82702687	1509	1509	1509	1509	0
412	20241120	120800	82702687	1509	1509	1509	1509	0
413	20241120	120700	82702687	1509	1509	1509	1509	0
414	20241120	120600	82702687	1509	1509	1509	1509	524
415	20241120	120500	81911971	1509	1509	1509	1509	0
416	20241120	120400	81911971	1509	1509	1509	1509	0
417	20241120	120300	81911971	1509	1509	1509	1509	0
418	20241120	120200	81911971	1509	1509	1509	1509	0
419	20241120	120100	81911971	1509	1509	1509	1509	0
420	20241120	120000	81911971	1509	1509	1509	1509	0
421	20241120	115900	81911971	1509	1509	1509	1509	0
422	20241120	115800	81911971	1509	1509	1509	1509	0
423	20241120	115700	81911971	1509	1509	1509	1509	0
424	20241120	115600	81911971	1509	1509	1509	1509	0
425	20241120	115500	81911971	1509	1509	1509	1509	0
426	20241120	115400	81911971	1509	1509	1509	1509	0
427	20241120	115300	81911971	1509	1509	1509	1509	0
428	20241120	115200	81911971	1509	1509	1509	1509	0
429	20241120	115100	81911971	1509	1509	1509	1509	0
430	20241120	115000	81911971	1509	1509	1509	1509	0
431	20241120	114900	81911971	1509	1509	1509	1509	0
432	20241120	114800	81911971	1509	1509	1509	1509	0
433	20241120	114700	81911971	1509	1509	1509	1509	2
434	20241120	114600	81908953	1509	1509	1509	1509	100
435	20241120	114500	81758053	1509	1509	1509	1509	0
436	20241120	114400	81758053	1509	1509	1509	1509	0
437	20241120	114300	81758053	1509	1509	1509	1509	0
438	20241120	114200	81758053	1509	1509	1509	1509	0
439	20241120	114100	81758053	1509	1509	1509	1509	0
440	20241120	114000	81758053	1509	1509	1509	1509	0
441	20241120	113900	81758053	1509	1509	1509	1509	0
442	20241120	113800	81758053	1509	1509	1509	1509	0
443	20241120	113700	81758053	1509	1509	1509	1509	0
444	20241120	113600	81758053	1509	1509	1509	1509	1
445	20241120	113500	81756544	1517	1517	1517	1517	0
446	20241120	113400	81756544	1517	1517	1517	1517	0
447	20241120	113300	81756544	1517	1517	1517	1517	0
448	20241120	113200	81756544	1517	1517	1517	1517	0
449	20241120	113100	81756544	1517	1517	1517	1517	5
450	20241120	113000	81748959	1510	1510	1510	1510	0
451	20241120	112900	81748959	1510	1510	1510	1510	0
452	20241120	112800	81748959	1510	1510	1510	1510	0
453	20241120	112700	81748959	1510	1510	1510	1510	0
454	20241120	112600	81748959	1510	1510	1510	1510	0
455	20241120	112500	81748959	1510	1510	1510	1510	0
456	20241120	112400	81748959	1510	1510	1510	1510	280
457	20241120	112300	81326159	1510	1510	1510	1510	100
458	20241120	112200	81175159	1510	1510	1510	1510	0
459	20241120	112100	81175159	1510	1510	1510	1510	0
460	20241120	112000	81175159	1510	1510	1510	1510	175
461	20241120	111900	80910909	1511	1511	1511	1511	960
462	20241120	111800	79460349	1518	1518	1518	1518	776
463	20241120	111700	78282381	1518	1518	1518	1518	2
464	20241120	111600	78279345	1513	1513	1513	1513	2504
465	20241120	111500	74490793	1517	1517	1517	1517	0
466	20241120	111400	74490793	1517	1517	1517	1517	0
467	20241120	111300	74490793	1517	1517	1517	1517	0
468	20241120	111200	74490793	1517	1517	1517	1517	0
469	20241120	111100	74490793	1517	1517	1517	1517	0
470	20241120	111000	74490793	1517	1517	1517	1517	0
471	20241120	110900	74490793	1517	1517	1517	1517	0
472	20241120	110800	74490793	1517	1517	1517	1517	32
473	20241120	110700	74442249	1517	1517	1517	1517	0
474	20241120	110600	74442249	1517	1517	1517	1517	0
475	20241120	110500	74442249	1517	1517	1517	1517	0
476	20241120	110400	74442249	1517	1517	1517	1517	0
477	20241120	110300	74442249	1517	1517	1517	1517	32
478	20241120	110200	74393705	1518	1518	1518	1518	3
479	20241120	110100	74389151	1519	1519	1519	1519	0
480	20241120	110000	74389151	1519	1519	1519	1519	1
481	20241120	105900	74387632	1515	1512	1515	1512	2505
482	20241120	105800	70594173	1513	1513	1513	1513	0
483	20241120	105700	70594173	1513	1513	1513	1513	0
484	20241120	105600	70594173	1513	1512	1513	1512	35
485	20241120	105500	70541248	1511	1511	1511	1511	273
486	20241120	105400	70128745	1507	1507	1507	1507	0
487	20241120	105300	70128745	1507	1507	1507	1507	0
488	20241120	105200	70128745	1507	1510	1510	1507	4
489	20241120	105100	70122711	1510	1510	1510	1510	0
490	20241120	105000	70122711	1510	1510	1510	1510	0
491	20241120	104900	70122711	1510	1510	1510	1510	14
492	20241120	104800	70101571	1510	1510	1510	1510	0
493	20241120	104700	70101571	1510	1510	1511	1510	44
494	20241120	104600	70035121	1510	1510	1510	1510	0
495	20241120	104500	70035121	1510	1510	1510	1510	0
496	20241120	104400	70035121	1510	1510	1510	1510	0
497	20241120	104300	70035121	1510	1510	1510	1510	50
498	20241120	104200	69959621	1510	1510	1510	1510	0
499	20241120	104100	69959621	1510	1510	1510	1510	0
500	20241120	104000	69959621	1510	1510	1510	1510	0
501	20241120	103900	69959621	1510	1510	1510	1510	0
502	20241120	103800	69959621	1510	1510	1510	1510	0
503	20241120	103700	69959621	1510	1510	1510	1510	5
504	20241120	103600	69952071	1510	1510	1510	1510	0
505	20241120	103500	69952071	1510	1510	1510	1510	0
506	20241120	103400	69952071	1510	1510	1510	1510	0
507	20241120	103300	69952071	1510	1510	1510	1510	0
508	20241120	103200	69952071	1510	1509	1510	1509	960
509	20241120	103100	68502559	1506	1506	1506	1506	0
510	20241120	103000	68502559	1506	1505	1506	1505	2967
511	20241120	102900	64035448	1500	1500	1500	1500	0
512	20241120	102800	64035448	1500	1500	1500	1500	0
513	20241120	102700	64035448	1500	1500	1500	1500	0
514	20241120	102600	64035448	1500	1500	1500	1500	0
515	20241120	102500	64035448	1500	1500	1500	1500	0
516	20241120	102400	64035448	1500	1500	1500	1500	0
517	20241120	102300	64035448	1500	1500	1500	1500	0
518	20241120	102200	64035448	1500	1500	1500	1500	100
519	20241120	102100	63885448	1500	1500	1500	1500	28
520	20241120	102000	63843448	1505	1505	1505	1505	0
521	20241120	101900	63843448	1505	1505	1505	1505	0
522	20241120	101800	63843448	1505	1505	1505	1505	0
523	20241120	101700	63843448	1505	1505	1505	1505	0
524	20241120	101600	63843448	1505	1505	1505	1505	500
525	20241120	101500	63090948	1505	1505	1505	1505	0
526	20241120	101400	63090948	1505	1505	1505	1505	1
527	20241120	101300	63089443	1497	1497	1497	1497	0
528	20241120	101200	63089443	1497	1497	1497	1497	0
529	20241120	101100	63089443	1497	1497	1497	1497	0
530	20241120	101000	63089443	1497	1497	1497	1497	0
531	20241120	100900	63089443	1497	1497	1497	1497	0
532	20241120	100800	63089443	1497	1497	1497	1497	0
533	20241120	100700	63089443	1497	1497	1497	1497	0
534	20241120	100600	63089443	1497	1497	1497	1497	0
535	20241120	100500	63089443	1497	1497	1497	1497	0
536	20241120	100400	63089443	1497	1497	1497	1497	0
537	20241120	100300	63089443	1497	1497	1497	1497	0
538	20241120	100200	63089443	1497	1497	1497	1497	0
539	20241120	100100	63089443	1497	1498	1498	1497	825
540	20241120	100000	61853595	1504	1504	1504	1504	10
541	20241120	095900	61838555	1505	1505	1505	1505	0
542	20241120	095800	61838555	1505	1505	1505	1505	0
543	20241120	095700	61838555	1505	1505	1505	1505	0
544	20241120	095600	61838555	1505	1505	1505	1505	0
545	20241120	095500	61838555	1505	1505	1505	1505	0
546	20241120	095400	61838555	1505	1505	1505	1505	0
547	20241120	095300	61838555	1505	1505	1505	1505	200
548	20241120	095200	61537555	1505	1505	1505	1505	0
549	20241120	095100	61537555	1505	1505	1505	1505	0
550	20241120	095000	61537555	1505	1505	1505	1505	0
551	20241120	094900	61537555	1505	1505	1505	1505	20
552	20241120	094800	61507455	1505	1505	1505	1505	27
553	20241120	094700	61466820	1505	1505	1505	1505	0
554	20241120	094600	61466820	1505	1505	1505	1505	63
555	20241120	094500	61372005	1505	1505	1505	1505	0
556	20241120	094400	61372005	1505	1505	1505	1505	0
557	20241120	094300	61372005	1505	1505	1505	1505	0
558	20241120	094200	61372005	1505	1505	1505	1505	3
559	20241120	094100	61367490	1506	1506	1506	1506	0
560	20241120	094000	61367490	1506	1506	1506	1506	0
561	20241120	093900	61367490	1506	1506	1506	1506	0
562	20241120	093800	61367490	1506	1506	1506	1506	0
563	20241120	093700	61367490	1506	1506	1506	1506	0
564	20241120	093600	61367490	1506	1506	1506	1506	0
565	20241120	093500	61367490	1506	1506	1506	1506	0
566	20241120	093400	61367490	1506	1506	1506	1506	0
567	20241120	093300	61367490	1506	1506	1506	1506	0
568	20241120	093200	61367490	1506	1506	1506	1506	0
569	20241120	093100	61367490	1506	1498	1506	1498	6
570	20241120	093000	61358478	1500	1500	1500	1500	0
571	20241120	092900	61358478	1500	1500	1500	1500	1
572	20241120	092800	61356978	1506	1506	1506	1506	0
573	20241120	092700	61356978	1506	1506	1506	1506	1
574	20241120	092600	61355472	1492	1492	1492	1492	0
575	20241120	092500	61355472	1492	1492	1492	1492	0
576	20241120	092400	61355472	1492	1492	1492	1492	0
577	20241120	092300	61355472	1492	1497	1497	1492	5664
578	20241120	092200	52894305	1493	1493	1493	1493	0
579	20241120	092100	52894305	1493	1493	1493	1493	0
580	20241120	092000	52894305	1493	1493	1493	1493	0
581	20241120	091900	52894305	1493	1499	1499	1493	4547
582	20241120	091800	46084216	1500	1501	1501	1498	6357
583	20241120	091700	36553279	1500	1505	1506	1500	12810
584	20241120	091600	17326017	1505	1506	1506	1505	1451
585	20241120	091500	15142244	1504	1506	1506	1504	2000
586	20241120	091400	12133421	1506	1505	1507	1503	2104
587	20241120	091300	8969676	1506	1509	1509	1506	1908
588	20241120	091200	6095550	1510	1510	1510	1510	0
589	20241120	091100	6095550	1510	1510	1510	1510	5
590	20241120	091000	6088000	1510	1510	1510	1510	0
591	20241120	090900	6088000	1510	1510	1510	1510	0
592	20241120	090800	6088000	1510	1510	1510	1510	1325
593	20241120	090700	4087250	1507	1507	1507	1507	0
594	20241120	090600	4087250	1507	1509	1509	1507	1500
595	20241120	090500	1826520	1509	1509	1509	1509	0
596	20241120	090400	1826520	1509	1509	1509	1509	0
597	20241120	090300	1826520	1509	1509	1509	1509	0
598	20241120	090200	1826520	1509	1509	1509	1509	0
599	20241120	090100	1826520	1509	1509	1509	1509	600
600	20241120	090000	921120	1520	1520	1520	1520	606