KissMeData/223310/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204100	36534745	1850	1850	1850	1850	265
3	20241120	204000	36534745	1850	1850	1850	1850	0
4	20241120	203900	36534745	1850	1850	1850	1850	0
5	20241120	203800	36534745	1850	1850	1850	1850	0
6	20241120	203700	36534745	1850	1850	1850	1850	0
7	20241120	203600	36534745	1850	1850	1850	1850	0
8	20241120	203500	36534745	1850	1850	1850	1850	0
9	20241120	203400	36534745	1850	1850	1850	1850	0
10	20241120	203300	36534745	1850	1850	1850	1850	0
11	20241120	203200	36534745	1850	1850	1850	1850	0
12	20241120	203100	36534745	1850	1850	1850	1850	0
13	20241120	203000	36534745	1850	1850	1850	1850	0
14	20241120	202900	36534745	1850	1850	1850	1850	0
15	20241120	202800	36534745	1850	1850	1850	1850	0
16	20241120	202700	36534745	1850	1850	1850	1850	0
17	20241120	202600	36534745	1850	1850	1850	1850	0
18	20241120	202500	36534745	1850	1850	1850	1850	0
19	20241120	202400	36534745	1850	1850	1850	1850	0
20	20241120	202300	36534745	1850	1850	1850	1850	0
21	20241120	202200	36534745	1850	1850	1850	1850	0
22	20241120	202100	36534745	1850	1850	1850	1850	0
23	20241120	202000	36534745	1850	1850	1850	1850	0
24	20241120	201900	36534745	1850	1850	1850	1850	0
25	20241120	201800	36534745	1850	1850	1850	1850	0
26	20241120	201700	36534745	1850	1850	1850	1850	0
27	20241120	201600	36534745	1850	1850	1850	1850	0
28	20241120	201500	36534745	1850	1850	1850	1850	0
29	20241120	201400	36534745	1850	1850	1850	1850	0
30	20241120	201300	36534745	1850	1850	1850	1850	0
31	20241120	201200	36534745	1850	1850	1850	1850	0
32	20241120	201100	36534745	1850	1850	1850	1850	265
33	20241120	201000	36534745	1850	1850	1850	1850	0
34	20241120	200900	36534745	1850	1850	1850	1850	0
35	20241120	200800	36534745	1850	1850	1850	1850	0
36	20241120	200700	36534745	1850	1850	1850	1850	0
37	20241120	200600	36534745	1850	1850	1850	1850	0
38	20241120	200500	36534745	1850	1850	1850	1850	0
39	20241120	200400	36534745	1850	1850	1850	1850	0
40	20241120	200300	36534745	1850	1850	1850	1850	0
41	20241120	200200	36534745	1850	1850	1850	1850	0
42	20241120	200100	36534745	1850	1850	1850	1850	0
43	20241120	200000	36534745	1850	1850	1850	1850	0
44	20241120	195900	36534745	1850	1850	1850	1850	0
45	20241120	195800	36534745	1850	1850	1850	1850	0
46	20241120	195700	36534745	1850	1850	1850	1850	0
47	20241120	195600	36534745	1850	1850	1850	1850	0
48	20241120	195500	36534745	1850	1850	1850	1850	0
49	20241120	195400	36534745	1850	1850	1850	1850	0
50	20241120	195300	36534745	1850	1850	1850	1850	0
51	20241120	195200	36534745	1850	1850	1850	1850	0
52	20241120	195100	36534745	1850	1850	1850	1850	0
53	20241120	195000	36534745	1850	1850	1850	1850	0
54	20241120	194900	36534745	1850	1850	1850	1850	0
55	20241120	194800	36534745	1850	1850	1850	1850	0
56	20241120	194700	36534745	1850	1850	1850	1850	0
57	20241120	194600	36534745	1850	1850	1850	1850	0
58	20241120	194500	36534745	1850	1850	1850	1850	0
59	20241120	194400	36534745	1850	1850	1850	1850	0
60	20241120	194300	36534745	1850	1850	1850	1850	0
61	20241120	194200	36534745	1850	1850	1850	1850	0
62	20241120	194100	36534745	1850	1850	1850	1850	265
63	20241120	194000	36534745	1850	1850	1850	1850	0
64	20241120	193900	36534745	1850	1850	1850	1850	0
65	20241120	193800	36534745	1850	1850	1850	1850	0
66	20241120	193700	36534745	1850	1850	1850	1850	0
67	20241120	193600	36534745	1850	1850	1850	1850	0
68	20241120	193500	36534745	1850	1850	1850	1850	0
69	20241120	193400	36534745	1850	1850	1850	1850	0
70	20241120	193300	36534745	1850	1850	1850	1850	0
71	20241120	193200	36534745	1850	1850	1850	1850	0
72	20241120	193100	36534745	1850	1850	1850	1850	0
73	20241120	193000	36534745	1850	1850	1850	1850	0
74	20241120	192900	36534745	1850	1850	1850	1850	0
75	20241120	192800	36534745	1850	1850	1850	1850	0
76	20241120	192700	36534745	1850	1850	1850	1850	0
77	20241120	192600	36534745	1850	1850	1850	1850	0
78	20241120	192500	36534745	1850	1850	1850	1850	0
79	20241120	192400	36534745	1850	1850	1850	1850	0
80	20241120	192300	36534745	1850	1850	1850	1850	0
81	20241120	192200	36534745	1850	1850	1850	1850	0
82	20241120	192100	36534745	1850	1850	1850	1850	0
83	20241120	192000	36534745	1850	1850	1850	1850	0
84	20241120	191900	36534745	1850	1850	1850	1850	0
85	20241120	191800	36534745	1850	1850	1850	1850	0
86	20241120	191700	36534745	1850	1850	1850	1850	0
87	20241120	191600	36534745	1850	1850	1850	1850	0
88	20241120	191500	36534745	1850	1850	1850	1850	0
89	20241120	191400	36534745	1850	1850	1850	1850	0
90	20241120	191300	36534745	1850	1850	1850	1850	0
91	20241120	191200	36534745	1850	1850	1850	1850	0
92	20241120	191100	36534745	1850	1850	1850	1850	265
93	20241120	191000	36534745	1850	1850	1850	1850	0
94	20241120	190900	36534745	1850	1850	1850	1850	0
95	20241120	190800	36534745	1850	1850	1850	1850	0
96	20241120	190700	36534745	1850	1850	1850	1850	0
97	20241120	190600	36534745	1850	1850	1850	1850	0
98	20241120	190500	36534745	1850	1850	1850	1850	0
99	20241120	190400	36534745	1850	1850	1850	1850	0
100	20241120	190300	36534745	1850	1850	1850	1850	0
101	20241120	190200	36534745	1850	1850	1850	1850	0
102	20241120	190100	36534745	1850	1850	1850	1850	0
103	20241120	190000	36534745	1850	1850	1850	1850	0
104	20241120	185900	36534745	1850	1850	1850	1850	0
105	20241120	185800	36534745	1850	1850	1850	1850	0
106	20241120	185700	36534745	1850	1850	1850	1850	0
107	20241120	185600	36534745	1850	1850	1850	1850	0
108	20241120	185500	36534745	1850	1850	1850	1850	0
109	20241120	185400	36534745	1850	1850	1850	1850	0
110	20241120	185300	36534745	1850	1850	1850	1850	0
111	20241120	185200	36534745	1850	1850	1850	1850	0
112	20241120	185100	36534745	1850	1850	1850	1850	0
113	20241120	185000	36534745	1850	1850	1850	1850	0
114	20241120	184900	36534745	1850	1850	1850	1850	0
115	20241120	184800	36534745	1850	1850	1850	1850	0
116	20241120	184700	36534745	1850	1850	1850	1850	0
117	20241120	184600	36534745	1850	1850	1850	1850	0
118	20241120	184500	36534745	1850	1850	1850	1850	0
119	20241120	184400	36534745	1850	1850	1850	1850	0
120	20241120	184300	36534745	1850	1850	1850	1850	0
121	20241120	184200	36534745	1850	1850	1850	1850	0
122	20241120	184100	36534745	1850	1850	1850	1850	265
123	20241120	184000	36534745	1850	1850	1850	1850	0
124	20241120	183900	36534745	1850	1850	1850	1850	0
125	20241120	183800	36534745	1850	1850	1850	1850	0
126	20241120	183700	36534745	1850	1850	1850	1850	0
127	20241120	183600	36534745	1850	1850	1850	1850	0
128	20241120	183500	36534745	1850	1850	1850	1850	0
129	20241120	183400	36534745	1850	1850	1850	1850	0
130	20241120	183300	36534745	1850	1850	1850	1850	0
131	20241120	183200	36534745	1850	1850	1850	1850	0
132	20241120	183100	36534745	1850	1850	1850	1850	0
133	20241120	183000	36534745	1850	1850	1850	1850	0
134	20241120	182900	36534745	1850	1850	1850	1850	0
135	20241120	182800	36534745	1850	1850	1850	1850	0
136	20241120	182700	36534745	1850	1850	1850	1850	0
137	20241120	182600	36534745	1850	1850	1850	1850	0
138	20241120	182500	36534745	1850	1850	1850	1850	0
139	20241120	182400	36534745	1850	1850	1850	1850	0
140	20241120	182300	36534745	1850	1850	1850	1850	0
141	20241120	182200	36534745	1850	1850	1850	1850	0
142	20241120	182100	36534745	1850	1850	1850	1850	0
143	20241120	182000	36534745	1850	1850	1850	1850	0
144	20241120	181900	36534745	1850	1850	1850	1850	0
145	20241120	181800	36534745	1850	1850	1850	1850	0
146	20241120	181700	36534745	1850	1850	1850	1850	0
147	20241120	181600	36534745	1850	1850	1850	1850	0
148	20241120	181500	36534745	1850	1850	1850	1850	0
149	20241120	181400	36534745	1850	1850	1850	1850	0
150	20241120	181300	36534745	1850	1850	1850	1850	0
151	20241120	181200	36534745	1850	1850	1850	1850	0
152	20241120	181100	36534745	1850	1850	1850	1850	265
153	20241120	181000	36534745	1850	1850	1850	1850	0
154	20241120	180900	36534745	1850	1850	1850	1850	0
155	20241120	180800	36534745	1850	1850	1850	1850	0
156	20241120	180700	36534745	1850	1850	1850	1850	0
157	20241120	180600	36534745	1850	1850	1850	1850	0
158	20241120	180500	36534745	1850	1850	1850	1850	0
159	20241120	180400	36534745	1850	1850	1850	1850	0
160	20241120	180300	36534745	1850	1850	1850	1850	0
161	20241120	180200	36534745	1850	1850	1850	1850	0
162	20241120	180100	36534745	1850	1850	1850	1850	0
163	20241120	180000	36534745	1850	1850	1850	1850	0
164	20241120	175900	36534745	1850	1850	1850	1850	0
165	20241120	175800	36534745	1850	1850	1850	1850	0
166	20241120	175700	36534745	1850	1850	1850	1850	0
167	20241120	175600	36534745	1850	1850	1850	1850	0
168	20241120	175500	36534745	1850	1850	1850	1850	0
169	20241120	175400	36534745	1850	1850	1850	1850	0
170	20241120	175300	36534745	1850	1850	1850	1850	0
171	20241120	175200	36534745	1850	1850	1850	1850	0
172	20241120	175100	36534745	1850	1850	1850	1850	0
173	20241120	175000	36534745	1850	1850	1850	1850	0
174	20241120	174900	36534745	1850	1850	1850	1850	0
175	20241120	174800	36534745	1850	1850	1850	1850	0
176	20241120	174700	36534745	1850	1850	1850	1850	0
177	20241120	174600	36534745	1850	1850	1850	1850	0
178	20241120	174500	36534745	1850	1850	1850	1850	0
179	20241120	174400	36534745	1850	1850	1850	1850	0
180	20241120	174300	36534745	1850	1850	1850	1850	0
181	20241120	174200	36534745	1850	1850	1850	1850	0
182	20241120	174100	36534745	1850	1850	1850	1850	265
183	20241120	174000	36534745	1850	1850	1850	1850	0
184	20241120	173900	36534745	1850	1850	1850	1850	0
185	20241120	173800	36534745	1850	1850	1850	1850	0
186	20241120	173700	36534745	1850	1850	1850	1850	0
187	20241120	173600	36534745	1850	1850	1850	1850	0
188	20241120	173500	36534745	1850	1850	1850	1850	0
189	20241120	173400	36534745	1850	1850	1850	1850	0
190	20241120	173300	36534745	1850	1850	1850	1850	0
191	20241120	173200	36534745	1850	1850	1850	1850	0
192	20241120	173100	36534745	1850	1850	1850	1850	0
193	20241120	173000	36534745	1850	1850	1850	1850	0
194	20241120	172900	36534745	1850	1850	1850	1850	0
195	20241120	172800	36534745	1850	1850	1850	1850	0
196	20241120	172700	36534745	1850	1850	1850	1850	0
197	20241120	172600	36534745	1850	1850	1850	1850	0
198	20241120	172500	36534745	1850	1850	1850	1850	0
199	20241120	172400	36534745	1850	1850	1850	1850	0
200	20241120	172300	36534745	1850	1850	1850	1850	0
201	20241120	172200	36534745	1850	1850	1850	1850	0
202	20241120	172100	36534745	1850	1850	1850	1850	0
203	20241120	172000	36534745	1850	1850	1850	1850	0
204	20241120	171900	36534745	1850	1850	1850	1850	0
205	20241120	171800	36534745	1850	1850	1850	1850	0
206	20241120	171700	36534745	1850	1850	1850	1850	0
207	20241120	171600	36534745	1850	1850	1850	1850	0
208	20241120	171500	36534745	1850	1850	1850	1850	0
209	20241120	171400	36534745	1850	1850	1850	1850	0
210	20241120	171300	36534745	1850	1850	1850	1850	0
211	20241120	171200	36534745	1850	1850	1850	1850	0
212	20241120	171100	36534745	1850	1850	1850	1850	265
213	20241120	171000	36534745	1850	1850	1850	1850	0
214	20241120	170900	36534745	1850	1850	1850	1850	0
215	20241120	170800	36534745	1850	1850	1850	1850	0
216	20241120	170700	36534745	1850	1850	1850	1850	0
217	20241120	170600	36534745	1850	1850	1850	1850	0
218	20241120	170500	36534745	1850	1850	1850	1850	0
219	20241120	170400	36534745	1850	1850	1850	1850	0
220	20241120	170300	36534745	1850	1850	1850	1850	0
221	20241120	170200	36534745	1850	1850	1850	1850	0
222	20241120	170100	36534745	1850	1850	1850	1850	0
223	20241120	170000	36534745	1850	1850	1850	1850	0
224	20241120	165900	36534745	1850	1850	1850	1850	0
225	20241120	165800	36534745	1850	1850	1850	1850	0
226	20241120	165700	36534745	1850	1850	1850	1850	0
227	20241120	165600	36534745	1850	1850	1850	1850	0
228	20241120	165500	36534745	1850	1850	1850	1850	0
229	20241120	165400	36534745	1850	1850	1850	1850	0
230	20241120	165300	36534745	1850	1850	1850	1850	0
231	20241120	165200	36534745	1850	1850	1850	1850	0
232	20241120	165100	36534745	1850	1850	1850	1850	0
233	20241120	165000	36534745	1850	1850	1850	1850	0
234	20241120	164900	36534745	1850	1850	1850	1850	0
235	20241120	164800	36534745	1850	1850	1850	1850	0
236	20241120	164700	36534745	1850	1850	1850	1850	0
237	20241120	164600	36534745	1850	1850	1850	1850	0
238	20241120	164500	36534745	1850	1850	1850	1850	0
239	20241120	164400	36534745	1850	1850	1850	1850	0
240	20241120	164300	36534745	1850	1850	1850	1850	0
241	20241120	164200	36534745	1850	1850	1850	1850	0
242	20241120	164100	36534745	1850	1850	1850	1850	265
243	20241120	164000	36534745	1850	1850	1850	1850	0
244	20241120	163900	36534745	1850	1850	1850	1850	0
245	20241120	163800	36534745	1850	1850	1850	1850	0
246	20241120	163700	36534745	1850	1850	1850	1850	0
247	20241120	163600	36534745	1850	1850	1850	1850	0
248	20241120	163500	36534745	1850	1850	1850	1850	0
249	20241120	163400	36534745	1850	1850	1850	1850	0
250	20241120	163300	36534745	1850	1850	1850	1850	0
251	20241120	163200	36534745	1850	1850	1850	1850	0
252	20241120	163100	36534745	1850	1850	1850	1850	0
253	20241120	163000	36534745	1850	1850	1850	1850	0
254	20241120	162900	36534745	1850	1850	1850	1850	0
255	20241120	162800	36534745	1850	1850	1850	1850	0
256	20241120	162700	36534745	1850	1850	1850	1850	0
257	20241120	162600	36534745	1850	1850	1850	1850	0
258	20241120	162500	36534745	1850	1850	1850	1850	0
259	20241120	162400	36534745	1850	1850	1850	1850	0
260	20241120	162300	36534745	1850	1850	1850	1850	0
261	20241120	162200	36534745	1850	1850	1850	1850	0
262	20241120	162100	36534745	1850	1850	1850	1850	0
263	20241120	162000	36534745	1850	1850	1850	1850	0
264	20241120	161900	36534745	1850	1850	1850	1850	0
265	20241120	161800	36534745	1850	1850	1850	1850	0
266	20241120	161700	36534745	1850	1850	1850	1850	0
267	20241120	161600	36534745	1850	1850	1850	1850	0
268	20241120	161500	36534745	1850	1850	1850	1850	0
269	20241120	161400	36534745	1850	1850	1850	1850	0
270	20241120	161300	36534745	1850	1850	1850	1850	0
271	20241120	161200	36534745	1850	1850	1850	1850	0
272	20241120	161100	36534745	1850	1850	1850	1850	265
273	20241120	161000	36534745	1850	1850	1850	1850	0
274	20241120	160900	36534745	1850	1850	1850	1850	0
275	20241120	160800	36534745	1850	1850	1850	1850	0
276	20241120	160700	36534745	1850	1850	1850	1850	0
277	20241120	160600	36534745	1850	1850	1850	1850	0
278	20241120	160500	36534745	1850	1850	1850	1850	0
279	20241120	160400	36534745	1850	1850	1850	1850	0
280	20241120	160300	36534745	1850	1850	1850	1850	0
281	20241120	160200	36534745	1850	1850	1850	1850	0
282	20241120	160100	36534745	1850	1850	1850	1850	0
283	20241120	160000	36534745	1850	1850	1850	1850	0
284	20241120	155900	36534745	1850	1850	1850	1850	0
285	20241120	155800	36534745	1850	1850	1850	1850	0
286	20241120	155700	36534745	1850	1850	1850	1850	0
287	20241120	155600	36534745	1850	1850	1850	1850	0
288	20241120	155500	36534745	1850	1850	1850	1850	0
289	20241120	155400	36534745	1850	1850	1850	1850	0
290	20241120	155300	36534745	1850	1850	1850	1850	0
291	20241120	155200	36534745	1850	1850	1850	1850	0
292	20241120	155100	36534745	1850	1850	1850	1850	0
293	20241120	155000	36534745	1850	1850	1850	1850	0
294	20241120	154900	36534745	1850	1850	1850	1850	0
295	20241120	154800	36534745	1850	1850	1850	1850	0
296	20241120	154700	36534745	1850	1850	1850	1850	0
297	20241120	154600	36534745	1850	1850	1850	1850	0
298	20241120	154500	36534745	1850	1850	1850	1850	0
299	20241120	154400	36534745	1850	1850	1850	1850	0
300	20241120	154300	36534745	1850	1850	1850	1850	0
301	20241120	154200	36534745	1850	1850	1850	1850	0
302	20241120	154100	36534745	1850	1850	1850	1850	265
303	20241120	154000	36534745	1850	1850	1850	1850	0
304	20241120	153900	36534745	1850	1850	1850	1850	0
305	20241120	153800	36534745	1850	1850	1850	1850	0
306	20241120	153700	36534745	1850	1850	1850	1850	0
307	20241120	153600	36534745	1850	1850	1850	1850	0
308	20241120	153500	36534745	1850	1850	1850	1850	0
309	20241120	153400	36534745	1850	1850	1850	1850	0
310	20241120	153300	36534745	1850	1850	1850	1850	0
311	20241120	153200	36534745	1850	1850	1850	1850	0
312	20241120	153100	36534745	1850	1850	1850	1850	0
313	20241120	153000	36534745	1850	1850	1850	1850	265
314	20241120	152900	36044495	1840	1840	1840	1840	0
315	20241120	152800	36044495	1840	1840	1840	1840	0
316	20241120	152700	36044495	1840	1840	1840	1840	0
317	20241120	152600	36044495	1840	1840	1840	1840	0
318	20241120	152500	36044495	1840	1840	1840	1840	0
319	20241120	152400	36044495	1840	1840	1840	1840	0
320	20241120	152300	36044495	1840	1840	1840	1840	0
321	20241120	152200	36044495	1840	1840	1840	1840	0
322	20241120	152100	36044495	1840	1840	1840	1840	0
323	20241120	152000	36044495	1840	1840	1840	1840	0
324	20241120	151900	36044495	1840	1840	1840	1840	0
325	20241120	151800	36044495	1840	1840	1840	1840	0
326	20241120	151700	36044495	1840	1840	1840	1840	0
327	20241120	151600	36044495	1840	1840	1840	1840	282
328	20241120	151500	35525615	1840	1840	1840	1840	0
329	20241120	151400	35525615	1840	1840	1840	1840	0
330	20241120	151300	35525615	1840	1840	1840	1840	0
331	20241120	151200	35525615	1840	1840	1840	1840	271
332	20241120	151100	35026975	1838	1838	1838	1838	0
333	20241120	151000	35026975	1838	1838	1838	1838	0
334	20241120	150900	35026975	1838	1838	1838	1838	0
335	20241120	150800	35026975	1838	1838	1838	1838	0
336	20241120	150700	35026975	1838	1838	1838	1838	0
337	20241120	150600	35026975	1838	1838	1838	1838	0
338	20241120	150500	35026975	1838	1838	1838	1838	0
339	20241120	150400	35026975	1838	1838	1838	1838	0
340	20241120	150300	35026975	1838	1838	1838	1838	34
341	20241120	150200	34964483	1838	1838	1838	1838	0
342	20241120	150100	34964483	1838	1838	1838	1838	0
343	20241120	150000	34964483	1838	1838	1838	1838	316
344	20241120	145900	34383675	1838	1840	1840	1838	170
345	20241120	145800	34071195	1838	1838	1838	1838	0
346	20241120	145700	34071195	1838	1847	1847	1838	7139
347	20241120	145600	20932009	1850	1850	1850	1850	0
348	20241120	145500	20932009	1850	1850	1850	1850	0
349	20241120	145400	20932009	1850	1850	1850	1850	0
350	20241120	145300	20932009	1850	1850	1850	1850	0
351	20241120	145200	20932009	1850	1850	1850	1850	0
352	20241120	145100	20932009	1850	1850	1850	1850	0
353	20241120	145000	20932009	1850	1850	1850	1850	0
354	20241120	144900	20932009	1850	1850	1850	1850	0
355	20241120	144800	20932009	1850	1850	1850	1850	5
356	20241120	144700	20922759	1847	1847	1847	1847	6
357	20241120	144600	20911677	1847	1847	1847	1847	0
358	20241120	144500	20911677	1847	1847	1847	1847	0
359	20241120	144400	20911677	1847	1847	1847	1847	0
360	20241120	144300	20911677	1847	1847	1847	1847	0
361	20241120	144200	20911677	1847	1847	1847	1847	0
362	20241120	144100	20911677	1847	1847	1847	1847	10
363	20241120	144000	20893207	1846	1846	1846	1846	0
364	20241120	143900	20893207	1846	1846	1846	1846	0
365	20241120	143800	20893207	1846	1846	1846	1846	0
366	20241120	143700	20893207	1846	1846	1846	1846	0
367	20241120	143600	20893207	1846	1846	1846	1846	0
368	20241120	143500	20893207	1846	1846	1846	1846	0
369	20241120	143400	20893207	1846	1846	1846	1846	0
370	20241120	143300	20893207	1846	1846	1846	1846	1
371	20241120	143200	20891361	1846	1846	1846	1846	0
372	20241120	143100	20891361	1846	1846	1846	1846	0
373	20241120	143000	20891361	1846	1846	1846	1846	0
374	20241120	142900	20891361	1846	1846	1846	1846	0
375	20241120	142800	20891361	1846	1846	1846	1846	0
376	20241120	142700	20891361	1846	1846	1846	1846	0
377	20241120	142600	20891361	1846	1846	1846	1846	0
378	20241120	142500	20891361	1846	1846	1846	1846	0
379	20241120	142400	20891361	1846	1846	1846	1846	0
380	20241120	142300	20891361	1846	1846	1846	1846	0
381	20241120	142200	20891361	1846	1847	1847	1846	246
382	20241120	142100	20437187	1850	1850	1850	1850	0
383	20241120	142000	20437187	1850	1850	1850	1850	0
384	20241120	141900	20437187	1850	1850	1850	1850	0
385	20241120	141800	20437187	1850	1850	1850	1850	10
386	20241120	141700	20418687	1851	1851	1851	1851	10
387	20241120	141600	20400177	1851	1851	1851	1851	20
388	20241120	141500	20363157	1851	1851	1851	1851	0
389	20241120	141400	20363157	1851	1851	1851	1851	0
390	20241120	141300	20363157	1851	1851	1851	1851	105
391	20241120	141200	20168802	1853	1853	1853	1853	0
392	20241120	141100	20168802	1853	1853	1853	1853	0
393	20241120	141000	20168802	1853	1853	1853	1853	0
394	20241120	140900	20168802	1853	1853	1853	1853	0
395	20241120	140800	20168802	1853	1853	1853	1853	0
396	20241120	140700	20168802	1853	1853	1853	1853	0
397	20241120	140600	20168802	1853	1853	1853	1853	0
398	20241120	140500	20168802	1853	1853	1853	1853	0
399	20241120	140400	20168802	1853	1853	1853	1853	19
400	20241120	140300	20133595	1851	1853	1853	1851	216
401	20241120	140200	19733389	1847	1847	1847	1847	0
402	20241120	140100	19733389	1847	1847	1847	1847	0
403	20241120	140000	19733389	1847	1847	1847	1847	0
404	20241120	135900	19733389	1847	1847	1847	1847	0
405	20241120	135800	19733389	1847	1847	1847	1847	0
406	20241120	135700	19733389	1847	1847	1847	1847	0
407	20241120	135600	19733389	1847	1847	1847	1847	0
408	20241120	135500	19733389	1847	1847	1847	1847	0
409	20241120	135400	19733389	1847	1847	1847	1847	0
410	20241120	135300	19733389	1847	1847	1847	1847	0
411	20241120	135200	19733389	1847	1847	1847	1847	0
412	20241120	135100	19733389	1847	1847	1847	1847	0
413	20241120	135000	19733389	1847	1847	1847	1847	0
414	20241120	134900	19733389	1847	1847	1847	1847	0
415	20241120	134800	19733389	1847	1847	1847	1847	0
416	20241120	134700	19733389	1847	1847	1847	1847	0
417	20241120	134600	19733389	1847	1847	1847	1847	100
418	20241120	134500	19548689	1846	1846	1846	1846	0
419	20241120	134400	19548689	1846	1846	1846	1846	0
420	20241120	134300	19548689	1846	1846	1846	1846	0
421	20241120	134200	19548689	1846	1846	1846	1846	0
422	20241120	134100	19548689	1846	1846	1846	1846	0
423	20241120	134000	19548689	1846	1846	1846	1846	0
424	20241120	133900	19548689	1846	1846	1846	1846	0
425	20241120	133800	19548689	1846	1846	1846	1846	0
426	20241120	133700	19548689	1846	1846	1846	1846	0
427	20241120	133600	19548689	1846	1846	1846	1846	0
428	20241120	133500	19548689	1846	1846	1846	1846	0
429	20241120	133400	19548689	1846	1846	1846	1846	0
430	20241120	133300	19548689	1846	1846	1846	1846	0
431	20241120	133200	19548689	1846	1846	1846	1846	0
432	20241120	133100	19548689	1846	1846	1846	1846	0
433	20241120	133000	19548689	1846	1846	1846	1846	0
434	20241120	132900	19548689	1846	1846	1846	1846	0
435	20241120	132800	19548689	1846	1846	1846	1846	0
436	20241120	132700	19548689	1846	1846	1846	1846	0
437	20241120	132600	19548689	1846	1846	1846	1846	0
438	20241120	132500	19548689	1846	1846	1846	1846	0
439	20241120	132400	19548689	1846	1846	1846	1846	0
440	20241120	132300	19548689	1846	1846	1846	1846	0
441	20241120	132200	19548689	1846	1846	1846	1846	1
442	20241120	132100	19546843	1853	1853	1853	1853	0
443	20241120	132000	19546843	1853	1853	1853	1853	0
444	20241120	131900	19546843	1853	1853	1853	1853	0
445	20241120	131800	19546843	1853	1853	1853	1853	0
446	20241120	131700	19546843	1853	1853	1853	1853	0
447	20241120	131600	19546843	1853	1853	1853	1853	0
448	20241120	131500	19546843	1853	1853	1853	1853	0
449	20241120	131400	19546843	1853	1853	1853	1853	0
450	20241120	131300	19546843	1853	1853	1853	1853	0
451	20241120	131200	19546843	1853	1853	1853	1853	0
452	20241120	131100	19546843	1853	1853	1853	1853	0
453	20241120	131000	19546843	1853	1853	1853	1853	4
454	20241120	130900	19539431	1846	1846	1846	1846	0
455	20241120	130800	19539431	1846	1848	1848	1846	342
456	20241120	130700	18907418	1848	1848	1848	1848	0
457	20241120	130600	18907418	1848	1848	1848	1848	0
458	20241120	130500	18907418	1848	1848	1848	1848	0
459	20241120	130400	18907418	1848	1848	1848	1848	79
460	20241120	130300	18761426	1848	1848	1848	1848	0
461	20241120	130200	18761426	1848	1848	1848	1848	0
462	20241120	130100	18761426	1848	1848	1848	1848	0
463	20241120	130000	18761426	1848	1848	1848	1848	0
464	20241120	125900	18761426	1848	1848	1848	1848	0
465	20241120	125800	18761426	1848	1848	1848	1848	0
466	20241120	125700	18761426	1848	1848	1848	1848	0
467	20241120	125600	18761426	1848	1848	1848	1848	0
468	20241120	125500	18761426	1848	1850	1850	1848	25
469	20241120	125400	18715182	1850	1850	1850	1850	300
470	20241120	125300	18160182	1850	1850	1850	1850	0
471	20241120	125200	18160182	1850	1850	1850	1850	0
472	20241120	125100	18160182	1850	1850	1850	1850	0
473	20241120	125000	18160182	1850	1850	1850	1850	142
474	20241120	124900	17897482	1850	1850	1850	1850	0
475	20241120	124800	17897482	1850	1850	1850	1850	0
476	20241120	124700	17897482	1850	1850	1850	1850	0
477	20241120	124600	17897482	1850	1853	1853	1850	15
478	20241120	124500	17869712	1854	1854	1854	1854	0
479	20241120	124400	17869712	1854	1854	1854	1854	0
480	20241120	124300	17869712	1854	1854	1854	1854	0
481	20241120	124200	17869712	1854	1854	1854	1854	0
482	20241120	124100	17869712	1854	1854	1854	1854	0
483	20241120	124000	17869712	1854	1854	1854	1854	0
484	20241120	123900	17869712	1854	1854	1854	1854	0
485	20241120	123800	17869712	1854	1854	1854	1854	0
486	20241120	123700	17869712	1854	1854	1854	1854	2
487	20241120	123600	17866004	1855	1855	1855	1855	0
488	20241120	123500	17866004	1855	1855	1855	1855	107
489	20241120	123400	17667519	1856	1856	1856	1856	0
490	20241120	123300	17667519	1856	1856	1856	1856	0
491	20241120	123200	17667519	1856	1856	1856	1856	0
492	20241120	123100	17667519	1856	1856	1856	1856	0
493	20241120	123000	17667519	1856	1856	1856	1856	0
494	20241120	122900	17667519	1856	1856	1856	1856	0
495	20241120	122800	17667519	1856	1856	1856	1856	0
496	20241120	122700	17667519	1856	1856	1856	1856	0
497	20241120	122600	17667519	1856	1856	1856	1856	0
498	20241120	122500	17667519	1856	1857	1857	1856	249
499	20241120	122400	17205170	1858	1858	1858	1858	0
500	20241120	122300	17205170	1858	1858	1858	1858	0
501	20241120	122200	17205170	1858	1858	1858	1858	0
502	20241120	122100	17205170	1858	1858	1858	1858	100
503	20241120	122000	17019370	1857	1857	1857	1857	0
504	20241120	121900	17019370	1857	1857	1857	1857	0
505	20241120	121800	17019370	1857	1857	1857	1857	0
506	20241120	121700	17019370	1857	1857	1857	1857	0
507	20241120	121600	17019370	1857	1857	1857	1857	478
508	20241120	121500	16131724	1856	1856	1856	1856	2
509	20241120	121400	16128012	1857	1857	1857	1857	0
510	20241120	121300	16128012	1857	1857	1857	1857	0
511	20241120	121200	16128012	1857	1857	1857	1857	0
512	20241120	121100	16128012	1857	1857	1857	1857	0
513	20241120	121000	16128012	1857	1857	1857	1857	0
514	20241120	120900	16128012	1857	1858	1858	1857	22
515	20241120	120800	16087140	1857	1857	1857	1857	0
516	20241120	120700	16087140	1857	1857	1857	1857	0
517	20241120	120600	16087140	1857	1857	1857	1857	0
518	20241120	120500	16087140	1857	1857	1857	1857	0
519	20241120	120400	16087140	1857	1857	1857	1857	0
520	20241120	120300	16087140	1857	1857	1857	1857	0
521	20241120	120200	16087140	1857	1857	1857	1857	0
522	20241120	120100	16087140	1857	1857	1857	1857	0
523	20241120	120000	16087140	1857	1857	1857	1857	0
524	20241120	115900	16087140	1857	1857	1857	1857	0
525	20241120	115800	16087140	1857	1857	1857	1857	0
526	20241120	115700	16087140	1857	1857	1857	1857	0
527	20241120	115600	16087140	1857	1857	1857	1857	0
528	20241120	115500	16087140	1857	1857	1857	1857	0
529	20241120	115400	16087140	1857	1857	1857	1857	0
530	20241120	115300	16087140	1857	1857	1857	1857	0
531	20241120	115200	16087140	1857	1857	1857	1857	0
532	20241120	115100	16087140	1857	1857	1857	1857	0
533	20241120	115000	16087140	1857	1857	1857	1857	0
534	20241120	114900	16087140	1857	1857	1857	1857	0
535	20241120	114800	16087140	1857	1857	1857	1857	0
536	20241120	114700	16087140	1857	1857	1857	1857	0
537	20241120	114600	16087140	1857	1857	1857	1857	0
538	20241120	114500	16087140	1857	1857	1857	1857	0
539	20241120	114400	16087140	1857	1857	1857	1857	0
540	20241120	114300	16087140	1857	1857	1857	1857	0
541	20241120	114200	16087140	1857	1857	1857	1857	0
542	20241120	114100	16087140	1857	1857	1857	1857	0
543	20241120	114000	16087140	1857	1857	1857	1857	5
544	20241120	113900	16077855	1857	1860	1860	1857	354
545	20241120	113800	15420066	1860	1860	1860	1860	0
546	20241120	113700	15420066	1860	1860	1860	1860	0
547	20241120	113600	15420066	1860	1860	1860	1860	0
548	20241120	113500	15420066	1860	1860	1860	1860	0
549	20241120	113400	15420066	1860	1860	1860	1860	0
550	20241120	113300	15420066	1860	1860	1860	1860	4
551	20241120	113200	15412626	1858	1858	1858	1858	0
552	20241120	113100	15412626	1858	1858	1858	1858	0
553	20241120	113000	15412626	1858	1858	1858	1858	0
554	20241120	112900	15412626	1858	1858	1858	1858	0
555	20241120	112800	15412626	1858	1858	1858	1858	0
556	20241120	112700	15412626	1858	1858	1858	1858	0
557	20241120	112600	15412626	1858	1858	1858	1858	0
558	20241120	112500	15412626	1858	1858	1858	1858	0
559	20241120	112400	15412626	1858	1858	1858	1858	0
560	20241120	112300	15412626	1858	1858	1858	1858	0
561	20241120	112200	15412626	1858	1858	1858	1858	0
562	20241120	112100	15412626	1858	1858	1858	1858	0
563	20241120	112000	15412626	1858	1858	1858	1858	0
564	20241120	111900	15412626	1858	1858	1858	1858	0
565	20241120	111800	15412626	1858	1858	1858	1858	0
566	20241120	111700	15412626	1858	1858	1858	1858	0
567	20241120	111600	15412626	1858	1858	1858	1858	0
568	20241120	111500	15412626	1858	1859	1859	1858	11
569	20241120	111400	15392178	1858	1858	1858	1858	0
570	20241120	111300	15392178	1858	1858	1858	1858	0
571	20241120	111200	15392178	1858	1860	1860	1858	16
572	20241120	111100	15362430	1858	1858	1858	1858	0
573	20241120	111000	15362430	1858	1860	1860	1858	548
574	20241120	110900	14343159	1860	1860	1860	1860	0
575	20241120	110800	14343159	1860	1860	1860	1860	0
576	20241120	110700	14343159	1860	1860	1860	1860	0
577	20241120	110600	14343159	1860	1860	1860	1860	0
578	20241120	110500	14343159	1860	1860	1860	1860	0
579	20241120	110400	14343159	1860	1860	1860	1860	0
580	20241120	110300	14343159	1860	1860	1860	1860	266
581	20241120	110200	13848399	1860	1860	1860	1860	400
582	20241120	110100	13104399	1860	1860	1860	1860	0
583	20241120	110000	13104399	1860	1860	1860	1860	0
584	20241120	105900	13104399	1860	1860	1860	1860	0
585	20241120	105800	13104399	1860	1860	1860	1860	0
586	20241120	105700	13104399	1860	1860	1860	1860	0
587	20241120	105600	13104399	1860	1860	1860	1860	0
588	20241120	105500	13104399	1860	1860	1860	1860	0
589	20241120	105400	13104399	1860	1860	1860	1860	0
590	20241120	105300	13104399	1860	1860	1860	1860	0
591	20241120	105200	13104399	1860	1860	1860	1860	0
592	20241120	105100	13104399	1860	1860	1860	1860	1
593	20241120	105000	13102539	1863	1863	1863	1863	0
594	20241120	104900	13102539	1863	1863	1863	1863	0
595	20241120	104800	13102539	1863	1863	1863	1863	0
596	20241120	104700	13102539	1863	1863	1863	1863	0
597	20241120	104600	13102539	1863	1863	1863	1863	0
598	20241120	104500	13102539	1863	1864	1864	1863	259
599	20241120	104400	12620011	1865	1865	1865	1865	0
600	20241120	104300	12620011	1865	1865	1865	1865	10
601	20241120	104200	12601361	1865	1865	1865	1865	0
602	20241120	104100	12601361	1865	1865	1865	1865	0
603	20241120	104000	12601361	1865	1865	1865	1865	1
604	20241120	103900	12599496	1864	1864	1864	1864	139
605	20241120	103800	12340400	1864	1864	1864	1864	5
606	20241120	103700	12331080	1864	1864	1864	1864	5
607	20241120	103600	12321760	1864	1864	1864	1864	0
608	20241120	103500	12321760	1864	1864	1864	1864	51
609	20241120	103400	12226696	1864	1864	1864	1864	0
610	20241120	103300	12226696	1864	1864	1864	1864	0
611	20241120	103200	12226696	1864	1864	1864	1864	50
612	20241120	103100	12133496	1863	1863	1863	1863	0
613	20241120	103000	12133496	1863	1863	1863	1863	0
614	20241120	102900	12133496	1863	1863	1863	1863	0
615	20241120	102800	12133496	1863	1865	1865	1863	1124
616	20241120	102700	10039098	1866	1866	1866	1866	0
617	20241120	102600	10039098	1866	1866	1866	1866	1
618	20241120	102500	10037232	1865	1865	1865	1865	7
619	20241120	102400	10024177	1866	1866	1866	1866	0
620	20241120	102300	10024177	1866	1865	1866	1865	466
621	20241120	102200	9155021	1866	1865	1866	1865	306
622	20241120	102100	8584131	1864	1865	1865	1864	13
623	20241120	102000	8559889	1865	1865	1865	1865	0
624	20241120	101900	8559889	1865	1864	1865	1864	3001
625	20241120	101800	2965941	1864	1864	1864	1864	4
626	20241120	101700	2958485	1870	1870	1870	1870	0
627	20241120	101600	2958485	1870	1870	1870	1870	0
628	20241120	101500	2958485	1870	1870	1870	1870	0
629	20241120	101400	2958485	1870	1870	1870	1870	0
630	20241120	101300	2958485	1870	1870	1870	1870	0
631	20241120	101200	2958485	1870	1870	1870	1870	20
632	20241120	101100	2921085	1871	1871	1871	1871	0
633	20241120	101000	2921085	1871	1871	1871	1871	0
634	20241120	100900	2921085	1871	1871	1871	1871	0
635	20241120	100800	2921085	1871	1871	1871	1871	0
636	20241120	100700	2921085	1871	1871	1871	1871	0
637	20241120	100600	2921085	1871	1871	1871	1871	5
638	20241120	100500	2911730	1873	1873	1873	1873	0
639	20241120	100400	2911730	1873	1873	1873	1873	0
640	20241120	100300	2911730	1873	1873	1873	1873	0
641	20241120	100200	2911730	1873	1873	1873	1873	0
642	20241120	100100	2911730	1873	1870	1873	1870	18
643	20241120	100000	2878046	1873	1873	1873	1873	1
644	20241120	095900	2876173	1874	1874	1874	1874	0
645	20241120	095800	2876173	1874	1874	1874	1874	0
646	20241120	095700	2876173	1874	1874	1874	1874	0
647	20241120	095600	2876173	1874	1874	1874	1874	0
648	20241120	095500	2876173	1874	1874	1874	1874	0
649	20241120	095400	2876173	1874	1874	1874	1874	0
650	20241120	095300	2876173	1874	1874	1874	1874	0
651	20241120	095200	2876173	1874	1874	1874	1874	0
652	20241120	095100	2876173	1874	1874	1874	1874	7
653	20241120	095000	2863055	1865	1865	1865	1865	10
654	20241120	094900	2844405	1878	1878	1878	1878	0
655	20241120	094800	2844405	1878	1878	1878	1878	0
656	20241120	094700	2844405	1878	1878	1878	1878	5
657	20241120	094600	2835015	1878	1878	1878	1878	0
658	20241120	094500	2835015	1878	1864	1878	1864	20
659	20241120	094400	2797595	1879	1879	1879	1879	2
660	20241120	094300	2793837	1864	1864	1864	1864	30
661	20241120	094200	2737917	1864	1864	1864	1864	10
662	20241120	094100	2719277	1881	1881	1881	1881	4
663	20241120	094000	2711753	1862	1862	1862	1862	0
664	20241120	093900	2711753	1862	1862	1862	1862	0
665	20241120	093800	2711753	1862	1862	1862	1862	180
666	20241120	093700	2376593	1860	1874	1874	1860	120
667	20241120	093600	2152508	1886	1886	1886	1886	0
668	20241120	093500	2152508	1886	1886	1886	1886	1
669	20241120	093400	2150622	1886	1886	1886	1886	100
670	20241120	093300	1962022	1886	1886	1886	1886	1
671	20241120	093200	1960136	1886	1886	1886	1886	0
672	20241120	093100	1960136	1886	1886	1886	1886	0
673	20241120	093000	1960136	1886	1886	1886	1886	0
674	20241120	092900	1960136	1886	1886	1886	1886	1
675	20241120	092800	1958250	1875	1875	1875	1875	0
676	20241120	092700	1958250	1875	1875	1875	1875	0
677	20241120	092600	1958250	1875	1883	1883	1875	347
678	20241120	092500	1306529	1885	1885	1885	1885	0
679	20241120	092400	1306529	1885	1885	1885	1885	63
680	20241120	092300	1187774	1885	1885	1885	1885	1
681	20241120	092200	1185889	1889	1889	1889	1889	0
682	20241120	092100	1185889	1889	1889	1889	1889	100
683	20241120	092000	996989	1889	1889	1889	1889	0
684	20241120	091900	996989	1889	1889	1889	1889	0
685	20241120	091800	996989	1889	1889	1889	1889	0
686	20241120	091700	996989	1889	1889	1889	1889	21
687	20241120	091600	957320	1889	1889	1889	1889	400
688	20241120	091500	201720	1885	1885	1885	1885	0
689	20241120	091400	201720	1885	1885	1885	1885	0
690	20241120	091300	201720	1885	1885	1885	1885	0
691	20241120	091200	201720	1885	1885	1885	1885	50
692	20241120	091100	107470	1885	1885	1885	1885	0
693	20241120	091000	107470	1885	1885	1885	1885	49
694	20241120	090900	15105	1890	1890	1890	1890	0
695	20241120	090800	15105	1890	1890	1890	1890	0
696	20241120	090700	15105	1890	1890	1890	1890	0
697	20241120	090600	15105	1890	1890	1890	1890	1
698	20241120	090500	13215	1890	1890	1890	1890	0
699	20241120	090400	13215	1890	1890	1890	1890	0
700	20241120	090300	13215	1890	1890	1890	1890	0
701	20241120	090200	13215	1890	1885	1890	1885	4
702	20241120	090100	5670	1890	1890	1890	1890	0
703	20241120	090000	5670	1890	1890	1890	1890	3