KissMeData/042510/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	192400	91635295	1833	1833	1833	1833	3240
3	20241120	192300	91635295	1833	1833	1833	1833	0
4	20241120	192200	91635295	1833	1833	1833	1833	0
5	20241120	192100	91635295	1833	1833	1833	1833	0
6	20241120	192000	91635295	1833	1833	1833	1833	0
7	20241120	191900	91635295	1833	1833	1833	1833	0
8	20241120	191800	91635295	1833	1833	1833	1833	0
9	20241120	191700	91635295	1833	1833	1833	1833	0
10	20241120	191600	91635295	1833	1833	1833	1833	0
11	20241120	191500	91635295	1833	1833	1833	1833	0
12	20241120	191400	91635295	1833	1833	1833	1833	0
13	20241120	191300	91635295	1833	1833	1833	1833	0
14	20241120	191200	91635295	1833	1833	1833	1833	0
15	20241120	191100	91635295	1833	1833	1833	1833	0
16	20241120	191000	91635295	1833	1833	1833	1833	0
17	20241120	190900	91635295	1833	1833	1833	1833	0
18	20241120	190800	91635295	1833	1833	1833	1833	0
19	20241120	190700	91635295	1833	1833	1833	1833	0
20	20241120	190600	91635295	1833	1833	1833	1833	0
21	20241120	190500	91635295	1833	1833	1833	1833	0
22	20241120	190400	91635295	1833	1833	1833	1833	0
23	20241120	190300	91635295	1833	1833	1833	1833	0
24	20241120	190200	91635295	1833	1833	1833	1833	0
25	20241120	190100	91635295	1833	1833	1833	1833	0
26	20241120	190000	91635295	1833	1833	1833	1833	0
27	20241120	185900	91635295	1833	1833	1833	1833	0
28	20241120	185800	91635295	1833	1833	1833	1833	0
29	20241120	185700	91635295	1833	1833	1833	1833	0
30	20241120	185600	91635295	1833	1833	1833	1833	0
31	20241120	185500	91635295	1833	1833	1833	1833	0
32	20241120	185400	91635295	1833	1833	1833	1833	3240
33	20241120	185300	91635295	1833	1833	1833	1833	0
34	20241120	185200	91635295	1833	1833	1833	1833	0
35	20241120	185100	91635295	1833	1833	1833	1833	0
36	20241120	185000	91635295	1833	1833	1833	1833	0
37	20241120	184900	91635295	1833	1833	1833	1833	0
38	20241120	184800	91635295	1833	1833	1833	1833	0
39	20241120	184700	91635295	1833	1833	1833	1833	0
40	20241120	184600	91635295	1833	1833	1833	1833	0
41	20241120	184500	91635295	1833	1833	1833	1833	0
42	20241120	184400	91635295	1833	1833	1833	1833	0
43	20241120	184300	91635295	1833	1833	1833	1833	0
44	20241120	184200	91635295	1833	1833	1833	1833	0
45	20241120	184100	91635295	1833	1833	1833	1833	0
46	20241120	184000	91635295	1833	1833	1833	1833	0
47	20241120	183900	91635295	1833	1833	1833	1833	0
48	20241120	183800	91635295	1833	1833	1833	1833	0
49	20241120	183700	91635295	1833	1833	1833	1833	0
50	20241120	183600	91635295	1833	1833	1833	1833	0
51	20241120	183500	91635295	1833	1833	1833	1833	0
52	20241120	183400	91635295	1833	1833	1833	1833	0
53	20241120	183300	91635295	1833	1833	1833	1833	0
54	20241120	183200	91635295	1833	1833	1833	1833	0
55	20241120	183100	91635295	1833	1833	1833	1833	0
56	20241120	183000	91635295	1833	1833	1833	1833	0
57	20241120	182900	91635295	1833	1833	1833	1833	0
58	20241120	182800	91635295	1833	1833	1833	1833	0
59	20241120	182700	91635295	1833	1833	1833	1833	0
60	20241120	182600	91635295	1833	1833	1833	1833	0
61	20241120	182500	91635295	1833	1833	1833	1833	0
62	20241120	182400	91635295	1833	1833	1833	1833	3240
63	20241120	182300	91635295	1833	1833	1833	1833	0
64	20241120	182200	91635295	1833	1833	1833	1833	0
65	20241120	182100	91635295	1833	1833	1833	1833	0
66	20241120	182000	91635295	1833	1833	1833	1833	0
67	20241120	181900	91635295	1833	1833	1833	1833	0
68	20241120	181800	91635295	1833	1833	1833	1833	0
69	20241120	181700	91635295	1833	1833	1833	1833	0
70	20241120	181600	91635295	1833	1833	1833	1833	0
71	20241120	181500	91635295	1833	1833	1833	1833	0
72	20241120	181400	91635295	1833	1833	1833	1833	0
73	20241120	181300	91635295	1833	1833	1833	1833	0
74	20241120	181200	91635295	1833	1833	1833	1833	0
75	20241120	181100	91635295	1833	1833	1833	1833	0
76	20241120	181000	91635295	1833	1833	1833	1833	0
77	20241120	180900	91635295	1833	1833	1833	1833	0
78	20241120	180800	91635295	1833	1833	1833	1833	0
79	20241120	180700	91635295	1833	1833	1833	1833	0
80	20241120	180600	91635295	1833	1833	1833	1833	0
81	20241120	180500	91635295	1833	1833	1833	1833	0
82	20241120	180400	91635295	1833	1833	1833	1833	0
83	20241120	180300	91635295	1833	1833	1833	1833	0
84	20241120	180200	91635295	1833	1833	1833	1833	0
85	20241120	180100	91635295	1833	1833	1833	1833	0
86	20241120	180000	91635295	1833	1833	1833	1833	0
87	20241120	175900	91635295	1833	1833	1833	1833	0
88	20241120	175800	91635295	1833	1833	1833	1833	0
89	20241120	175700	91635295	1833	1833	1833	1833	0
90	20241120	175600	91635295	1833	1833	1833	1833	0
91	20241120	175500	91635295	1833	1833	1833	1833	0
92	20241120	175400	91635295	1833	1833	1833	1833	3240
93	20241120	175300	91635295	1833	1833	1833	1833	0
94	20241120	175200	91635295	1833	1833	1833	1833	0
95	20241120	175100	91635295	1833	1833	1833	1833	0
96	20241120	175000	91635295	1833	1833	1833	1833	0
97	20241120	174900	91635295	1833	1833	1833	1833	0
98	20241120	174800	91635295	1833	1833	1833	1833	0
99	20241120	174700	91635295	1833	1833	1833	1833	0
100	20241120	174600	91635295	1833	1833	1833	1833	0
101	20241120	174500	91635295	1833	1833	1833	1833	0
102	20241120	174400	91635295	1833	1833	1833	1833	0
103	20241120	174300	91635295	1833	1833	1833	1833	0
104	20241120	174200	91635295	1833	1833	1833	1833	0
105	20241120	174100	91635295	1833	1833	1833	1833	0
106	20241120	174000	91635295	1833	1833	1833	1833	0
107	20241120	173900	91635295	1833	1833	1833	1833	0
108	20241120	173800	91635295	1833	1833	1833	1833	0
109	20241120	173700	91635295	1833	1833	1833	1833	0
110	20241120	173600	91635295	1833	1833	1833	1833	0
111	20241120	173500	91635295	1833	1833	1833	1833	0
112	20241120	173400	91635295	1833	1833	1833	1833	0
113	20241120	173300	91635295	1833	1833	1833	1833	0
114	20241120	173200	91635295	1833	1833	1833	1833	0
115	20241120	173100	91635295	1833	1833	1833	1833	0
116	20241120	173000	91635295	1833	1833	1833	1833	0
117	20241120	172900	91635295	1833	1833	1833	1833	0
118	20241120	172800	91635295	1833	1833	1833	1833	0
119	20241120	172700	91635295	1833	1833	1833	1833	0
120	20241120	172600	91635295	1833	1833	1833	1833	0
121	20241120	172500	91635295	1833	1833	1833	1833	0
122	20241120	172400	91635295	1833	1833	1833	1833	3240
123	20241120	172300	91635295	1833	1833	1833	1833	0
124	20241120	172200	91635295	1833	1833	1833	1833	0
125	20241120	172100	91635295	1833	1833	1833	1833	0
126	20241120	172000	91635295	1833	1833	1833	1833	0
127	20241120	171900	91635295	1833	1833	1833	1833	0
128	20241120	171800	91635295	1833	1833	1833	1833	0
129	20241120	171700	91635295	1833	1833	1833	1833	0
130	20241120	171600	91635295	1833	1833	1833	1833	0
131	20241120	171500	91635295	1833	1833	1833	1833	0
132	20241120	171400	91635295	1833	1833	1833	1833	0
133	20241120	171300	91635295	1833	1833	1833	1833	0
134	20241120	171200	91635295	1833	1833	1833	1833	0
135	20241120	171100	91635295	1833	1833	1833	1833	0
136	20241120	171000	91635295	1833	1833	1833	1833	0
137	20241120	170900	91635295	1833	1833	1833	1833	0
138	20241120	170800	91635295	1833	1833	1833	1833	0
139	20241120	170700	91635295	1833	1833	1833	1833	0
140	20241120	170600	91635295	1833	1833	1833	1833	0
141	20241120	170500	91635295	1833	1833	1833	1833	0
142	20241120	170400	91635295	1833	1833	1833	1833	0
143	20241120	170300	91635295	1833	1833	1833	1833	0
144	20241120	170200	91635295	1833	1833	1833	1833	0
145	20241120	170100	91635295	1833	1833	1833	1833	0
146	20241120	170000	91635295	1833	1833	1833	1833	0
147	20241120	165900	91635295	1833	1833	1833	1833	0
148	20241120	165800	91635295	1833	1833	1833	1833	0
149	20241120	165700	91635295	1833	1833	1833	1833	0
150	20241120	165600	91635295	1833	1833	1833	1833	0
151	20241120	165500	91635295	1833	1833	1833	1833	0
152	20241120	165400	91635295	1833	1833	1833	1833	3240
153	20241120	165300	91635295	1833	1833	1833	1833	0
154	20241120	165200	91635295	1833	1833	1833	1833	0
155	20241120	165100	91635295	1833	1833	1833	1833	0
156	20241120	165000	91635295	1833	1833	1833	1833	0
157	20241120	164900	91635295	1833	1833	1833	1833	0
158	20241120	164800	91635295	1833	1833	1833	1833	0
159	20241120	164700	91635295	1833	1833	1833	1833	0
160	20241120	164600	91635295	1833	1833	1833	1833	0
161	20241120	164500	91635295	1833	1833	1833	1833	0
162	20241120	164400	91635295	1833	1833	1833	1833	0
163	20241120	164300	91635295	1833	1833	1833	1833	0
164	20241120	164200	91635295	1833	1833	1833	1833	0
165	20241120	164100	91635295	1833	1833	1833	1833	0
166	20241120	164000	91635295	1833	1833	1833	1833	0
167	20241120	163900	91635295	1833	1833	1833	1833	0
168	20241120	163800	91635295	1833	1833	1833	1833	0
169	20241120	163700	91635295	1833	1833	1833	1833	0
170	20241120	163600	91635295	1833	1833	1833	1833	0
171	20241120	163500	91635295	1833	1833	1833	1833	0
172	20241120	163400	91635295	1833	1833	1833	1833	0
173	20241120	163300	91635295	1833	1833	1833	1833	0
174	20241120	163200	91635295	1833	1833	1833	1833	0
175	20241120	163100	91635295	1833	1833	1833	1833	0
176	20241120	163000	91635295	1833	1833	1833	1833	0
177	20241120	162900	91635295	1833	1833	1833	1833	0
178	20241120	162800	91635295	1833	1833	1833	1833	0
179	20241120	162700	91635295	1833	1833	1833	1833	0
180	20241120	162600	91635295	1833	1833	1833	1833	0
181	20241120	162500	91635295	1833	1833	1833	1833	0
182	20241120	162400	91635295	1833	1833	1833	1833	3240
183	20241120	162300	91635295	1833	1833	1833	1833	0
184	20241120	162200	91635295	1833	1833	1833	1833	0
185	20241120	162100	91635295	1833	1833	1833	1833	0
186	20241120	162000	91635295	1833	1833	1833	1833	0
187	20241120	161900	91635295	1833	1833	1833	1833	0
188	20241120	161800	91635295	1833	1833	1833	1833	0
189	20241120	161700	91635295	1833	1833	1833	1833	0
190	20241120	161600	91635295	1833	1833	1833	1833	0
191	20241120	161500	91635295	1833	1833	1833	1833	0
192	20241120	161400	91635295	1833	1833	1833	1833	0
193	20241120	161300	91635295	1833	1833	1833	1833	0
194	20241120	161200	91635295	1833	1833	1833	1833	0
195	20241120	161100	91635295	1833	1833	1833	1833	0
196	20241120	161000	91635295	1833	1833	1833	1833	0
197	20241120	160900	91635295	1833	1833	1833	1833	0
198	20241120	160800	91635295	1833	1833	1833	1833	0
199	20241120	160700	91635295	1833	1833	1833	1833	0
200	20241120	160600	91635295	1833	1833	1833	1833	0
201	20241120	160500	91635295	1833	1833	1833	1833	0
202	20241120	160400	91635295	1833	1833	1833	1833	0
203	20241120	160300	91635295	1833	1833	1833	1833	0
204	20241120	160200	91635295	1833	1833	1833	1833	0
205	20241120	160100	91635295	1833	1833	1833	1833	0
206	20241120	160000	91635295	1833	1833	1833	1833	0
207	20241120	155900	91635295	1833	1833	1833	1833	0
208	20241120	155800	91635295	1833	1833	1833	1833	0
209	20241120	155700	91635295	1833	1833	1833	1833	0
210	20241120	155600	91635295	1833	1833	1833	1833	0
211	20241120	155500	91635295	1833	1833	1833	1833	0
212	20241120	155400	91635295	1833	1833	1833	1833	3240
213	20241120	155300	91635295	1833	1833	1833	1833	0
214	20241120	155200	91635295	1833	1833	1833	1833	0
215	20241120	155100	91635295	1833	1833	1833	1833	0
216	20241120	155000	91635295	1833	1833	1833	1833	0
217	20241120	154900	91635295	1833	1833	1833	1833	0
218	20241120	154800	91635295	1833	1833	1833	1833	0
219	20241120	154700	91635295	1833	1833	1833	1833	0
220	20241120	154600	91635295	1833	1833	1833	1833	0
221	20241120	154500	91635295	1833	1833	1833	1833	0
222	20241120	154400	91635295	1833	1833	1833	1833	0
223	20241120	154300	91635295	1833	1833	1833	1833	0
224	20241120	154200	91635295	1833	1833	1833	1833	0
225	20241120	154100	91635295	1833	1833	1833	1833	0
226	20241120	154000	91635295	1833	1833	1833	1833	0
227	20241120	153900	91635295	1833	1833	1833	1833	0
228	20241120	153800	91635295	1833	1833	1833	1833	0
229	20241120	153700	91635295	1833	1833	1833	1833	0
230	20241120	153600	91635295	1833	1833	1833	1833	0
231	20241120	153500	91635295	1833	1833	1833	1833	0
232	20241120	153400	91635295	1833	1833	1833	1833	0
233	20241120	153300	91635295	1833	1833	1833	1833	0
234	20241120	153200	91635295	1833	1833	1833	1833	0
235	20241120	153100	91635295	1833	1833	1833	1833	0
236	20241120	153000	91635295	1833	1833	1833	1833	3240
237	20241120	152900	85696375	1823	1823	1823	1823	0
238	20241120	152800	85696375	1823	1823	1823	1823	0
239	20241120	152700	85696375	1823	1823	1823	1823	0
240	20241120	152600	85696375	1823	1823	1823	1823	0
241	20241120	152500	85696375	1823	1823	1823	1823	0
242	20241120	152400	85696375	1823	1823	1823	1823	0
243	20241120	152300	85696375	1823	1823	1823	1823	0
244	20241120	152200	85696375	1823	1823	1823	1823	0
245	20241120	152100	85696375	1823	1823	1823	1823	0
246	20241120	152000	85696375	1823	1823	1823	1823	0
247	20241120	151900	85696375	1823	1822	1823	1818	59
248	20241120	151800	85588877	1822	1819	1822	1819	18
249	20241120	151700	85556108	1823	1823	1823	1818	12
250	20241120	151600	85534282	1823	1818	1823	1818	12
251	20241120	151500	85512461	1818	1819	1819	1818	81
252	20241120	151400	85365138	1819	1819	1819	1819	0
253	20241120	151300	85365138	1819	1819	1819	1819	127
254	20241120	151200	85134125	1824	1824	1824	1824	1
255	20241120	151100	85132301	1820	1823	1823	1820	26
256	20241120	151000	85084957	1823	1824	1824	1823	11
257	20241120	150900	85064900	1824	1824	1827	1824	6
258	20241120	150800	85053953	1828	1828	1828	1828	0
259	20241120	150700	85053953	1828	1824	1828	1822	145
260	20241120	150600	84789747	1825	1825	1825	1825	0
261	20241120	150500	84789747	1825	1825	1828	1825	3
262	20241120	150400	84784269	1828	1822	1828	1822	60
263	20241120	150300	84674943	1822	1824	1824	1821	888
264	20241120	150200	83057751	1824	1824	1824	1824	0
265	20241120	150100	83057751	1824	1824	1824	1824	0
266	20241120	150000	83057751	1824	1824	1824	1824	0
267	20241120	145900	83057751	1824	1824	1824	1824	0
268	20241120	145800	83057751	1824	1824	1824	1824	2
269	20241120	145700	83054103	1826	1826	1826	1826	1
270	20241120	145600	83052277	1822	1828	1828	1822	1089
271	20241120	145500	81067882	1827	1828	1828	1827	3
272	20241120	145400	81062400	1828	1828	1828	1828	1
273	20241120	145300	81060572	1830	1830	1830	1830	1
274	20241120	145200	81058742	1827	1827	1827	1827	0
275	20241120	145100	81058742	1827	1827	1827	1827	1
276	20241120	145000	81056915	1830	1830	1830	1830	0
277	20241120	144900	81056915	1830	1830	1830	1830	0
278	20241120	144800	81056915	1830	1830	1830	1830	50
279	20241120	144700	80965415	1830	1830	1830	1830	0
280	20241120	144600	80965415	1830	1830	1830	1830	0
281	20241120	144500	80965415	1830	1830	1830	1830	0
282	20241120	144400	80965415	1830	1830	1830	1830	1
283	20241120	144300	80963585	1827	1827	1827	1827	1
284	20241120	144200	80961758	1830	1830	1830	1825	5
285	20241120	144100	80952623	1826	1826	1826	1826	0
286	20241120	144000	80952623	1826	1828	1828	1826	7
287	20241120	143900	80939833	1826	1826	1826	1826	0
288	20241120	143800	80939833	1826	1826	1826	1826	0
289	20241120	143700	80939833	1826	1826	1826	1826	0
290	20241120	143600	80939833	1826	1826	1826	1826	0
291	20241120	143500	80939833	1826	1826	1826	1826	1
292	20241120	143400	80938007	1831	1831	1831	1831	0
293	20241120	143300	80938007	1831	1831	1831	1831	0
294	20241120	143200	80938007	1831	1831	1831	1831	10
295	20241120	143100	80919697	1833	1833	1833	1833	0
296	20241120	143000	80919697	1833	1833	1833	1833	0
297	20241120	142900	80919697	1833	1833	1833	1833	0
298	20241120	142800	80919697	1833	1833	1833	1833	0
299	20241120	142700	80919697	1833	1833	1833	1833	0
300	20241120	142600	80919697	1833	1833	1833	1833	0
301	20241120	142500	80919697	1833	1833	1833	1833	0
302	20241120	142400	80919697	1833	1833	1834	1826	303
303	20241120	142300	80364304	1833	1833	1833	1833	0
304	20241120	142200	80364304	1833	1833	1833	1833	0
305	20241120	142100	80364304	1833	1822	1833	1822	194
306	20241120	142000	80010495	1822	1824	1824	1822	47
307	20241120	141900	79924859	1822	1827	1827	1822	22
308	20241120	141800	79884743	1824	1824	1824	1824	1
309	20241120	141700	79882919	1825	1825	1825	1825	2
310	20241120	141600	79879269	1826	1828	1828	1826	5
311	20241120	141500	79870135	1829	1829	1829	1829	1
312	20241120	141400	79868306	1833	1833	1833	1833	1
313	20241120	141300	79866473	1828	1828	1828	1828	0
314	20241120	141200	79866473	1828	1834	1834	1828	107
315	20241120	141100	79670755	1836	1836	1836	1836	0
316	20241120	141000	79670755	1836	1836	1836	1836	1
317	20241120	140900	79668919	1830	1836	1836	1830	99
318	20241120	140800	79487743	1836	1836	1836	1836	0
319	20241120	140700	79487743	1836	1836	1836	1836	0
320	20241120	140600	79487743	1836	1836	1836	1836	0
321	20241120	140500	79487743	1836	1836	1836	1836	0
322	20241120	140400	79487743	1836	1834	1836	1829	393
323	20241120	140300	78767384	1836	1833	1837	1833	993
324	20241120	140200	76947202	1832	1827	1832	1827	2454
325	20241120	140100	72456921	1826	1826	1826	1826	381
326	20241120	140000	71761215	1821	1821	1821	1821	0
327	20241120	135900	71761215	1821	1821	1821	1821	0
328	20241120	135800	71761215	1821	1821	1821	1821	0
329	20241120	135700	71761215	1821	1822	1822	1821	46
330	20241120	135600	71677448	1821	1821	1821	1821	0
331	20241120	135500	71677448	1821	1821	1821	1821	26
332	20241120	135400	71630102	1822	1822	1822	1822	0
333	20241120	135300	71630102	1822	1822	1822	1822	4
334	20241120	135200	71622814	1821	1822	1822	1821	150
335	20241120	135100	71349647	1826	1826	1826	1826	0
336	20241120	135000	71349647	1826	1826	1826	1826	0
337	20241120	134900	71349647	1826	1826	1826	1826	1
338	20241120	134800	71347821	1825	1825	1825	1825	163
339	20241120	134700	71050346	1825	1822	1825	1822	6
340	20241120	134600	71039411	1825	1825	1825	1825	1
341	20241120	134500	71037586	1821	1821	1821	1821	0
342	20241120	134400	71037586	1821	1821	1821	1821	46
343	20241120	134300	70953820	1821	1821	1821	1821	24
344	20241120	134200	70910116	1821	1824	1824	1821	4
345	20241120	134100	70902827	1825	1825	1825	1825	1
346	20241120	134000	70901002	1826	1826	1826	1826	1
347	20241120	133900	70899176	1826	1826	1826	1826	0
348	20241120	133800	70899176	1826	1826	1826	1826	0
349	20241120	133700	70899176	1826	1826	1826	1826	0
350	20241120	133600	70899176	1826	1826	1826	1826	0
351	20241120	133500	70899176	1826	1826	1826	1826	1
352	20241120	133400	70897350	1823	1823	1823	1823	0
353	20241120	133300	70897350	1823	1818	1823	1818	600
354	20241120	133200	69803821	1821	1821	1821	1818	6
355	20241120	133100	69792904	1818	1818	1818	1818	32
356	20241120	133000	69734728	1817	1817	1817	1817	0
357	20241120	132900	69734728	1817	1817	1817	1817	0
358	20241120	132800	69734728	1817	1817	1817	1817	0
359	20241120	132700	69734728	1817	1817	1817	1817	0
360	20241120	132600	69734728	1817	1818	1818	1817	848
361	20241120	132500	68193911	1817	1817	1817	1817	0
362	20241120	132400	68193911	1817	1819	1819	1817	1810
363	20241120	132300	64905138	1820	1820	1820	1820	0
364	20241120	132200	64905138	1820	1820	1820	1820	1
365	20241120	132100	64903318	1823	1823	1823	1823	0
366	20241120	132000	64903318	1823	1823	1823	1823	0
367	20241120	131900	64903318	1823	1823	1823	1823	0
368	20241120	131800	64903318	1823	1823	1823	1823	1
369	20241120	131700	64901495	1817	1817	1817	1817	0
370	20241120	131600	64901495	1817	1817	1817	1817	0
371	20241120	131500	64901495	1817	1817	1817	1817	0
372	20241120	131400	64901495	1817	1821	1821	1817	4628
373	20241120	131300	56491991	1821	1821	1821	1821	1
374	20241120	131200	56490170	1818	1818	1818	1818	0
375	20241120	131100	56490170	1818	1818	1818	1818	0
376	20241120	131000	56490170	1818	1818	1818	1818	0
377	20241120	130900	56490170	1818	1818	1818	1818	26
378	20241120	130800	56442902	1818	1818	1818	1818	7
379	20241120	130700	56430176	1820	1820	1820	1820	1
380	20241120	130600	56428356	1821	1821	1821	1821	0
381	20241120	130500	56428356	1821	1821	1821	1821	0
382	20241120	130400	56428356	1821	1821	1821	1821	0
383	20241120	130300	56428356	1821	1818	1821	1818	77
384	20241120	130200	56288367	1821	1821	1821	1821	1
385	20241120	130100	56286546	1817	1817	1817	1817	28
386	20241120	130000	56235670	1817	1817	1817	1817	0
387	20241120	125900	56235670	1817	1817	1817	1817	734
388	20241120	125800	54901992	1817	1817	1817	1817	0
389	20241120	125700	54901992	1817	1817	1817	1817	1
390	20241120	125600	54900175	1817	1817	1817	1817	0
391	20241120	125500	54900175	1817	1817	1817	1817	20
392	20241120	125400	54863835	1817	1817	1817	1817	25
393	20241120	125300	54818410	1818	1818	1818	1818	0
394	20241120	125200	54818410	1818	1818	1818	1818	700
395	20241120	125100	53545810	1821	1821	1821	1821	0
396	20241120	125000	53545810	1821	1819	1821	1819	13
397	20241120	124900	53522161	1820	1820	1820	1820	2
398	20241120	124800	53518521	1823	1823	1823	1823	0
399	20241120	124700	53518521	1823	1823	1823	1823	0
400	20241120	124600	53518521	1823	1823	1823	1823	0
401	20241120	124500	53518521	1823	1823	1823	1823	0
402	20241120	124400	53518521	1823	1823	1823	1823	0
403	20241120	124300	53518521	1823	1823	1823	1823	0
404	20241120	124200	53518521	1823	1823	1823	1823	2
405	20241120	124100	53514875	1823	1822	1823	1822	373
406	20241120	124000	52835268	1817	1817	1817	1817	1
407	20241120	123900	52833451	1822	1822	1822	1822	1
408	20241120	123800	52831629	1817	1817	1817	1817	0
409	20241120	123700	52831629	1817	1817	1817	1817	198
410	20241120	123600	52471863	1817	1817	1817	1817	26
411	20241120	123500	52424621	1822	1821	1822	1821	1001
412	20241120	123400	50601799	1817	1817	1817	1817	6
413	20241120	123300	50590897	1817	1817	1817	1817	0
414	20241120	123200	50590897	1817	1817	1817	1817	0
415	20241120	123100	50590897	1817	1817	1817	1817	1
416	20241120	123000	50589080	1822	1822	1822	1822	0
417	20241120	122900	50589080	1822	1822	1822	1822	1
418	20241120	122800	50587258	1818	1818	1818	1818	20
419	20241120	122700	50550898	1820	1820	1820	1820	5
420	20241120	122600	50541798	1820	1820	1820	1820	0
421	20241120	122500	50541798	1820	1820	1820	1820	343
422	20241120	122400	49917538	1823	1823	1823	1823	0
423	20241120	122300	49917538	1823	1823	1823	1823	11
424	20241120	122200	49897485	1823	1824	1824	1820	137
425	20241120	122100	49647769	1821	1825	1825	1821	26
426	20241120	122000	49600399	1825	1825	1825	1825	107
427	20241120	121900	49405124	1826	1826	1826	1826	1
428	20241120	121800	49403298	1822	1822	1822	1822	12
429	20241120	121700	49381434	1822	1823	1823	1822	3
430	20241120	121600	49375967	1823	1824	1824	1823	5
431	20241120	121500	49366848	1827	1825	1827	1824	16
432	20241120	121400	49337639	1827	1827	1827	1827	1
433	20241120	121300	49335812	1825	1825	1825	1825	2
434	20241120	121200	49332162	1825	1825	1825	1825	2
435	20241120	121100	49328512	1826	1826	1826	1826	1
436	20241120	121000	49326686	1826	1826	1826	1826	0
437	20241120	120900	49326686	1826	1826	1826	1826	1
438	20241120	120800	49324860	1829	1829	1829	1829	0
439	20241120	120700	49324860	1829	1829	1829	1829	0
440	20241120	120600	49324860	1829	1829	1829	1829	0
441	20241120	120500	49324860	1829	1829	1829	1829	0
442	20241120	120400	49324860	1829	1827	1829	1827	4
443	20241120	120300	49317548	1829	1829	1829	1829	1
444	20241120	120200	49315719	1828	1827	1828	1827	2
445	20241120	120100	49312064	1826	1822	1826	1822	401
446	20241120	120000	48579962	1822	1822	1822	1822	0
447	20241120	115900	48579962	1822	1822	1822	1822	0
448	20241120	115800	48579962	1822	1822	1822	1822	0
449	20241120	115700	48579962	1822	1822	1822	1822	1
450	20241120	115600	48578140	1820	1820	1820	1820	992
451	20241120	115500	46772700	1821	1821	1821	1821	460
452	20241120	115400	45935040	1821	1821	1821	1821	77
453	20241120	115300	45794823	1821	1821	1821	1821	0
454	20241120	115200	45794823	1821	1821	1821	1821	0
455	20241120	115100	45794823	1821	1821	1821	1821	161
456	20241120	115000	45501642	1820	1820	1820	1820	0
457	20241120	114900	45501642	1820	1820	1820	1820	0
458	20241120	114800	45501642	1820	1821	1821	1820	559
459	20241120	114700	44483835	1821	1821	1821	1821	25
460	20241120	114600	44438310	1821	1821	1821	1821	0
461	20241120	114500	44438310	1821	1821	1821	1821	0
462	20241120	114400	44438310	1821	1821	1821	1821	0
463	20241120	114300	44438310	1821	1823	1823	1821	56
464	20241120	114200	44336322	1823	1824	1824	1823	4
465	20241120	114100	44329028	1825	1825	1825	1825	1
466	20241120	114000	44327203	1826	1826	1826	1826	0
467	20241120	113900	44327203	1826	1826	1826	1826	0
468	20241120	113800	44327203	1826	1826	1826	1826	2
469	20241120	113700	44323551	1821	1821	1821	1821	0
470	20241120	113600	44323551	1821	1821	1821	1821	200
471	20241120	113500	43959351	1820	1820	1820	1820	26
472	20241120	113400	43912031	1820	1820	1820	1820	0
473	20241120	113300	43912031	1820	1820	1820	1820	2
474	20241120	113200	43908391	1818	1818	1818	1818	560
475	20241120	113100	42890311	1818	1820	1820	1818	24
476	20241120	113000	42846673	1820	1820	1820	1820	1
477	20241120	112900	42844853	1818	1818	1818	1818	100
478	20241120	112800	42663053	1820	1820	1820	1818	217
479	20241120	112700	42268143	1821	1821	1821	1821	0
480	20241120	112600	42268143	1821	1821	1821	1821	185
481	20241120	112500	41931258	1825	1825	1825	1825	0
482	20241120	112400	41931258	1825	1825	1825	1825	0
483	20241120	112300	41931258	1825	1825	1825	1825	0
484	20241120	112200	41931258	1825	1824	1825	1824	1000
485	20241120	112100	40106584	1821	1821	1821	1821	30
486	20241120	112000	40051954	1824	1824	1824	1824	0
487	20241120	111900	40051954	1824	1824	1824	1824	0
488	20241120	111800	40051954	1824	1824	1824	1824	1
489	20241120	111700	40050130	1821	1822	1822	1821	115
490	20241120	111600	39840686	1824	1824	1824	1824	0
491	20241120	111500	39840686	1824	1824	1824	1824	14
492	20241120	111400	39815150	1824	1824	1824	1824	0
493	20241120	111300	39815150	1824	1824	1824	1824	0
494	20241120	111200	39815150	1824	1824	1824	1824	128
495	20241120	111100	39581678	1825	1825	1825	1825	0
496	20241120	111000	39581678	1825	1825	1825	1825	5
497	20241120	110900	39572553	1826	1826	1826	1826	0
498	20241120	110800	39572553	1826	1826	1826	1826	20
499	20241120	110700	39536033	1826	1826	1826	1826	0
500	20241120	110600	39536033	1826	1826	1826	1826	0
501	20241120	110500	39536033	1826	1826	1826	1826	0
502	20241120	110400	39536033	1826	1826	1826	1826	3
503	20241120	110300	39530555	1826	1826	1826	1826	0
504	20241120	110200	39530555	1826	1820	1826	1820	701
505	20241120	110100	38250847	1820	1820	1820	1820	0
506	20241120	110000	38250847	1820	1820	1820	1820	1
507	20241120	105900	38249027	1826	1826	1826	1826	0
508	20241120	105800	38249027	1826	1826	1826	1826	0
509	20241120	105700	38249027	1826	1826	1826	1826	0
510	20241120	105600	38249027	1826	1826	1826	1826	96
511	20241120	105500	38073731	1826	1826	1826	1826	44
512	20241120	105400	37993387	1826	1826	1826	1826	0
513	20241120	105300	37993387	1826	1826	1826	1826	0
514	20241120	105200	37993387	1826	1826	1826	1826	1
515	20241120	105100	37991561	1818	1818	1818	1818	25
516	20241120	105000	37946111	1819	1819	1819	1819	480
517	20241120	104900	37072991	1819	1819	1819	1819	10
518	20241120	104800	37054801	1819	1819	1819	1819	0
519	20241120	104700	37054801	1819	1819	1819	1819	0
520	20241120	104600	37054801	1819	1819	1819	1819	0
521	20241120	104500	37054801	1819	1820	1820	1819	19
522	20241120	104400	37020239	1826	1826	1826	1826	1
523	20241120	104300	37018413	1826	1826	1826	1826	0
524	20241120	104200	37018413	1826	1826	1826	1826	0
525	20241120	104100	37018413	1826	1826	1826	1826	4
526	20241120	104000	37011109	1826	1826	1826	1826	0
527	20241120	103900	37011109	1826	1826	1826	1826	0
528	20241120	103800	37011109	1826	1826	1826	1826	0
529	20241120	103700	37011109	1826	1826	1826	1826	224
530	20241120	103600	36602085	1826	1826	1826	1826	0
531	20241120	103500	36602085	1826	1828	1828	1826	349
532	20241120	103400	35964265	1828	1828	1828	1828	0
533	20241120	103300	35964265	1828	1828	1828	1828	0
534	20241120	103200	35964265	1828	1828	1828	1828	0
535	20241120	103100	35964265	1828	1828	1828	1828	0
536	20241120	103000	35964265	1828	1828	1828	1828	1
537	20241120	102900	35962437	1828	1818	1828	1818	110
538	20241120	102800	35762430	1818	1816	1818	1816	2553
539	20241120	102700	31124809	1816	1816	1816	1816	0
540	20241120	102600	31124809	1816	1816	1816	1816	557
541	20241120	102500	30113297	1817	1817	1817	1817	0
542	20241120	102400	30113297	1817	1817	1817	1817	0
543	20241120	102300	30113297	1817	1817	1817	1817	815
544	20241120	102200	28632442	1818	1818	1818	1818	10
545	20241120	102100	28614262	1817	1817	1817	1817	55
546	20241120	102000	28514327	1818	1827	1827	1818	78
547	20241120	101900	28372514	1818	1818	1818	1818	0
548	20241120	101800	28372514	1818	1817	1818	1817	23
549	20241120	101700	28330713	1817	1819	1819	1817	209
550	20241120	101600	27950820	1828	1828	1828	1828	0
551	20241120	101500	27950820	1828	1828	1828	1828	0
552	20241120	101400	27950820	1828	1828	1828	1828	3
553	20241120	101300	27945336	1828	1828	1828	1828	0
554	20241120	101200	27945336	1828	1828	1828	1828	0
555	20241120	101100	27945336	1828	1828	1828	1828	0
556	20241120	101000	27945336	1828	1828	1828	1828	0
557	20241120	100900	27945336	1828	1828	1828	1828	0
558	20241120	100800	27945336	1828	1819	1828	1818	48
559	20241120	100700	27857870	1829	1829	1829	1819	37
560	20241120	100600	27790427	1829	1819	1829	1819	56
561	20241120	100500	27688453	1819	1819	1819	1819	0
562	20241120	100400	27688453	1819	1819	1819	1819	2
563	20241120	100300	27684815	1817	1817	1817	1817	42
564	20241120	100200	27608501	1817	1816	1817	1815	28
565	20241120	100100	27557646	1817	1817	1817	1817	0
566	20241120	100000	27557646	1817	1817	1817	1817	0
567	20241120	095900	27557646	1817	1817	1817	1817	1
568	20241120	095800	27555829	1815	1815	1815	1815	74
569	20241120	095700	27421519	1816	1816	1816	1816	2
570	20241120	095600	27417887	1816	1816	1816	1816	39
571	20241120	095500	27347063	1819	1819	1819	1819	9
572	20241120	095400	27330692	1815	1815	1815	1815	16
573	20241120	095300	27301652	1819	1819	1819	1819	1
574	20241120	095200	27299833	1819	1819	1819	1819	7
575	20241120	095100	27287100	1815	1815	1815	1815	0
576	20241120	095000	27287100	1815	1815	1815	1815	1
577	20241120	094900	27285285	1815	1815	1815	1815	4
578	20241120	094800	27278025	1815	1832	1832	1815	2502
579	20241120	094700	22732926	1833	1822	1833	1820	20
580	20241120	094600	22696390	1833	1833	1833	1833	0
581	20241120	094500	22696390	1833	1833	1833	1833	0
582	20241120	094400	22696390	1833	1829	1833	1829	68
583	20241120	094300	22571902	1829	1830	1830	1829	17
584	20241120	094200	22540808	1820	1830	1830	1820	76
585	20241120	094100	22402408	1830	1830	1830	1830	0
586	20241120	094000	22402408	1830	1830	1830	1830	0
587	20241120	093900	22402408	1830	1830	1830	1830	0
588	20241120	093800	22402408	1830	1830	1830	1830	10
589	20241120	093700	22384108	1834	1820	1834	1820	23
590	20241120	093600	22342234	1835	1835	1835	1835	0
591	20241120	093500	22342234	1835	1834	1835	1820	47
592	20241120	093400	22256034	1835	1834	1835	1834	579
593	20241120	093300	21194147	1834	1834	1834	1834	4
594	20241120	093200	21186811	1834	1834	1834	1834	0
595	20241120	093100	21186811	1834	1832	1834	1832	2001
596	20241120	093000	17520977	1832	1832	1832	1832	1
597	20241120	092900	17519145	1832	1832	1832	1832	609
598	20241120	092800	16403457	1832	1832	1832	1832	1
599	20241120	092700	16401625	1835	1835	1835	1835	1
600	20241120	092600	16399790	1834	1834	1834	1834	0
601	20241120	092500	16399790	1834	1834	1834	1834	500
602	20241120	092400	15482790	1834	1834	1834	1834	0
603	20241120	092300	15482790	1834	1822	1834	1820	70
604	20241120	092200	15355325	1837	1837	1837	1837	0
605	20241120	092100	15355325	1837	1837	1837	1837	0
606	20241120	092000	15355325	1837	1837	1837	1837	13
607	20241120	091900	15331444	1837	1837	1837	1837	0
608	20241120	091800	15331444	1837	1837	1837	1837	2
609	20241120	091700	15327770	1821	1830	1837	1821	1018
610	20241120	091600	13464822	1838	1838	1838	1838	0
611	20241120	091500	13464822	1838	1830	1838	1830	2
612	20241120	091400	13461154	1839	1835	1839	1830	205
613	20241120	091300	13084190	1839	1839	1839	1839	1
614	20241120	091200	13082351	1839	1835	1839	1835	1003
615	20241120	091100	11241838	1839	1835	1839	1831	3
616	20241120	091000	11236333	1835	1834	1838	1834	1115
617	20241120	090900	9187574	1839	1839	1839	1839	0
618	20241120	090800	9187574	1839	1834	1839	1834	168
619	20241120	090700	8879287	1834	1829	1834	1829	653
620	20241120	090600	7683502	1829	1829	1829	1829	54
621	20241120	090500	7584736	1829	1825	1829	1825	110
622	20241120	090400	7383946	1825	1825	1825	1825	61
623	20241120	090300	7272621	1823	1823	1823	1823	165
624	20241120	090200	6971826	1823	1823	1823	1811	3545
625	20241120	090100	511036	1812	1812	1812	1812	23
626	20241120	090000	469360	1812	1812	1812	1812	255