KissMeData/207760/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	203500	150819178	1237	1237	1237	1237	1988
3	20241120	203400	150819178	1237	1237	1237	1237	0
4	20241120	203300	150819178	1237	1237	1237	1237	0
5	20241120	203200	150819178	1237	1237	1237	1237	0
6	20241120	203100	150819178	1237	1237	1237	1237	0
7	20241120	203000	150819178	1237	1237	1237	1237	0
8	20241120	202900	150819178	1237	1237	1237	1237	0
9	20241120	202800	150819178	1237	1237	1237	1237	0
10	20241120	202700	150819178	1237	1237	1237	1237	0
11	20241120	202600	150819178	1237	1237	1237	1237	0
12	20241120	202500	150819178	1237	1237	1237	1237	0
13	20241120	202400	150819178	1237	1237	1237	1237	0
14	20241120	202300	150819178	1237	1237	1237	1237	0
15	20241120	202200	150819178	1237	1237	1237	1237	0
16	20241120	202100	150819178	1237	1237	1237	1237	0
17	20241120	202000	150819178	1237	1237	1237	1237	0
18	20241120	201900	150819178	1237	1237	1237	1237	0
19	20241120	201800	150819178	1237	1237	1237	1237	0
20	20241120	201700	150819178	1237	1237	1237	1237	0
21	20241120	201600	150819178	1237	1237	1237	1237	0
22	20241120	201500	150819178	1237	1237	1237	1237	0
23	20241120	201400	150819178	1237	1237	1237	1237	0
24	20241120	201300	150819178	1237	1237	1237	1237	0
25	20241120	201200	150819178	1237	1237	1237	1237	0
26	20241120	201100	150819178	1237	1237	1237	1237	0
27	20241120	201000	150819178	1237	1237	1237	1237	0
28	20241120	200900	150819178	1237	1237	1237	1237	0
29	20241120	200800	150819178	1237	1237	1237	1237	0
30	20241120	200700	150819178	1237	1237	1237	1237	0
31	20241120	200600	150819178	1237	1237	1237	1237	0
32	20241120	200500	150819178	1237	1237	1237	1237	1988
33	20241120	200400	150819178	1237	1237	1237	1237	0
34	20241120	200300	150819178	1237	1237	1237	1237	0
35	20241120	200200	150819178	1237	1237	1237	1237	0
36	20241120	200100	150819178	1237	1237	1237	1237	0
37	20241120	200000	150819178	1237	1237	1237	1237	0
38	20241120	195900	150819178	1237	1237	1237	1237	0
39	20241120	195800	150819178	1237	1237	1237	1237	0
40	20241120	195700	150819178	1237	1237	1237	1237	0
41	20241120	195600	150819178	1237	1237	1237	1237	0
42	20241120	195500	150819178	1237	1237	1237	1237	0
43	20241120	195400	150819178	1237	1237	1237	1237	0
44	20241120	195300	150819178	1237	1237	1237	1237	0
45	20241120	195200	150819178	1237	1237	1237	1237	0
46	20241120	195100	150819178	1237	1237	1237	1237	0
47	20241120	195000	150819178	1237	1237	1237	1237	0
48	20241120	194900	150819178	1237	1237	1237	1237	0
49	20241120	194800	150819178	1237	1237	1237	1237	0
50	20241120	194700	150819178	1237	1237	1237	1237	0
51	20241120	194600	150819178	1237	1237	1237	1237	0
52	20241120	194500	150819178	1237	1237	1237	1237	0
53	20241120	194400	150819178	1237	1237	1237	1237	0
54	20241120	194300	150819178	1237	1237	1237	1237	0
55	20241120	194200	150819178	1237	1237	1237	1237	0
56	20241120	194100	150819178	1237	1237	1237	1237	0
57	20241120	194000	150819178	1237	1237	1237	1237	0
58	20241120	193900	150819178	1237	1237	1237	1237	0
59	20241120	193800	150819178	1237	1237	1237	1237	0
60	20241120	193700	150819178	1237	1237	1237	1237	0
61	20241120	193600	150819178	1237	1237	1237	1237	0
62	20241120	193500	150819178	1237	1237	1237	1237	1988
63	20241120	193400	150819178	1237	1237	1237	1237	0
64	20241120	193300	150819178	1237	1237	1237	1237	0
65	20241120	193200	150819178	1237	1237	1237	1237	0
66	20241120	193100	150819178	1237	1237	1237	1237	0
67	20241120	193000	150819178	1237	1237	1237	1237	0
68	20241120	192900	150819178	1237	1237	1237	1237	0
69	20241120	192800	150819178	1237	1237	1237	1237	0
70	20241120	192700	150819178	1237	1237	1237	1237	0
71	20241120	192600	150819178	1237	1237	1237	1237	0
72	20241120	192500	150819178	1237	1237	1237	1237	0
73	20241120	192400	150819178	1237	1237	1237	1237	0
74	20241120	192300	150819178	1237	1237	1237	1237	0
75	20241120	192200	150819178	1237	1237	1237	1237	0
76	20241120	192100	150819178	1237	1237	1237	1237	0
77	20241120	192000	150819178	1237	1237	1237	1237	0
78	20241120	191900	150819178	1237	1237	1237	1237	0
79	20241120	191800	150819178	1237	1237	1237	1237	0
80	20241120	191700	150819178	1237	1237	1237	1237	0
81	20241120	191600	150819178	1237	1237	1237	1237	0
82	20241120	191500	150819178	1237	1237	1237	1237	0
83	20241120	191400	150819178	1237	1237	1237	1237	0
84	20241120	191300	150819178	1237	1237	1237	1237	0
85	20241120	191200	150819178	1237	1237	1237	1237	0
86	20241120	191100	150819178	1237	1237	1237	1237	0
87	20241120	191000	150819178	1237	1237	1237	1237	0
88	20241120	190900	150819178	1237	1237	1237	1237	0
89	20241120	190800	150819178	1237	1237	1237	1237	0
90	20241120	190700	150819178	1237	1237	1237	1237	0
91	20241120	190600	150819178	1237	1237	1237	1237	0
92	20241120	190500	150819178	1237	1237	1237	1237	1988
93	20241120	190400	150819178	1237	1237	1237	1237	0
94	20241120	190300	150819178	1237	1237	1237	1237	0
95	20241120	190200	150819178	1237	1237	1237	1237	0
96	20241120	190100	150819178	1237	1237	1237	1237	0
97	20241120	190000	150819178	1237	1237	1237	1237	0
98	20241120	185900	150819178	1237	1237	1237	1237	0
99	20241120	185800	150819178	1237	1237	1237	1237	0
100	20241120	185700	150819178	1237	1237	1237	1237	0
101	20241120	185600	150819178	1237	1237	1237	1237	0
102	20241120	185500	150819178	1237	1237	1237	1237	0
103	20241120	185400	150819178	1237	1237	1237	1237	0
104	20241120	185300	150819178	1237	1237	1237	1237	0
105	20241120	185200	150819178	1237	1237	1237	1237	0
106	20241120	185100	150819178	1237	1237	1237	1237	0
107	20241120	185000	150819178	1237	1237	1237	1237	0
108	20241120	184900	150819178	1237	1237	1237	1237	0
109	20241120	184800	150819178	1237	1237	1237	1237	0
110	20241120	184700	150819178	1237	1237	1237	1237	0
111	20241120	184600	150819178	1237	1237	1237	1237	0
112	20241120	184500	150819178	1237	1237	1237	1237	0
113	20241120	184400	150819178	1237	1237	1237	1237	0
114	20241120	184300	150819178	1237	1237	1237	1237	0
115	20241120	184200	150819178	1237	1237	1237	1237	0
116	20241120	184100	150819178	1237	1237	1237	1237	0
117	20241120	184000	150819178	1237	1237	1237	1237	0
118	20241120	183900	150819178	1237	1237	1237	1237	0
119	20241120	183800	150819178	1237	1237	1237	1237	0
120	20241120	183700	150819178	1237	1237	1237	1237	0
121	20241120	183600	150819178	1237	1237	1237	1237	0
122	20241120	183500	150819178	1237	1237	1237	1237	1988
123	20241120	183400	150819178	1237	1237	1237	1237	0
124	20241120	183300	150819178	1237	1237	1237	1237	0
125	20241120	183200	150819178	1237	1237	1237	1237	0
126	20241120	183100	150819178	1237	1237	1237	1237	0
127	20241120	183000	150819178	1237	1237	1237	1237	0
128	20241120	182900	150819178	1237	1237	1237	1237	0
129	20241120	182800	150819178	1237	1237	1237	1237	0
130	20241120	182700	150819178	1237	1237	1237	1237	0
131	20241120	182600	150819178	1237	1237	1237	1237	0
132	20241120	182500	150819178	1237	1237	1237	1237	0
133	20241120	182400	150819178	1237	1237	1237	1237	0
134	20241120	182300	150819178	1237	1237	1237	1237	0
135	20241120	182200	150819178	1237	1237	1237	1237	0
136	20241120	182100	150819178	1237	1237	1237	1237	0
137	20241120	182000	150819178	1237	1237	1237	1237	0
138	20241120	181900	150819178	1237	1237	1237	1237	0
139	20241120	181800	150819178	1237	1237	1237	1237	0
140	20241120	181700	150819178	1237	1237	1237	1237	0
141	20241120	181600	150819178	1237	1237	1237	1237	0
142	20241120	181500	150819178	1237	1237	1237	1237	0
143	20241120	181400	150819178	1237	1237	1237	1237	0
144	20241120	181300	150819178	1237	1237	1237	1237	0
145	20241120	181200	150819178	1237	1237	1237	1237	0
146	20241120	181100	150819178	1237	1237	1237	1237	0
147	20241120	181000	150819178	1237	1237	1237	1237	0
148	20241120	180900	150819178	1237	1237	1237	1237	0
149	20241120	180800	150819178	1237	1237	1237	1237	0
150	20241120	180700	150819178	1237	1237	1237	1237	0
151	20241120	180600	150819178	1237	1237	1237	1237	0
152	20241120	180500	150819178	1237	1237	1237	1237	1988
153	20241120	180400	150819178	1237	1237	1237	1237	0
154	20241120	180300	150819178	1237	1237	1237	1237	0
155	20241120	180200	150819178	1237	1237	1237	1237	0
156	20241120	180100	150819178	1237	1237	1237	1237	0
157	20241120	180000	150819178	1237	1237	1237	1237	0
158	20241120	175900	150819178	1237	1237	1237	1237	0
159	20241120	175800	150819178	1237	1237	1237	1237	0
160	20241120	175700	150819178	1237	1237	1237	1237	0
161	20241120	175600	150819178	1237	1237	1237	1237	0
162	20241120	175500	150819178	1237	1237	1237	1237	0
163	20241120	175400	150819178	1237	1237	1237	1237	0
164	20241120	175300	150819178	1237	1237	1237	1237	0
165	20241120	175200	150819178	1237	1237	1237	1237	0
166	20241120	175100	150819178	1237	1237	1237	1237	0
167	20241120	175000	150819178	1237	1237	1237	1237	0
168	20241120	174900	150819178	1237	1237	1237	1237	0
169	20241120	174800	150819178	1237	1237	1237	1237	0
170	20241120	174700	150819178	1237	1237	1237	1237	0
171	20241120	174600	150819178	1237	1237	1237	1237	0
172	20241120	174500	150819178	1237	1237	1237	1237	0
173	20241120	174400	150819178	1237	1237	1237	1237	0
174	20241120	174300	150819178	1237	1237	1237	1237	0
175	20241120	174200	150819178	1237	1237	1237	1237	0
176	20241120	174100	150819178	1237	1237	1237	1237	0
177	20241120	174000	150819178	1237	1237	1237	1237	0
178	20241120	173900	150819178	1237	1237	1237	1237	0
179	20241120	173800	150819178	1237	1237	1237	1237	0
180	20241120	173700	150819178	1237	1237	1237	1237	0
181	20241120	173600	150819178	1237	1237	1237	1237	0
182	20241120	173500	150819178	1237	1237	1237	1237	1988
183	20241120	173400	150819178	1237	1237	1237	1237	0
184	20241120	173300	150819178	1237	1237	1237	1237	0
185	20241120	173200	150819178	1237	1237	1237	1237	0
186	20241120	173100	150819178	1237	1237	1237	1237	0
187	20241120	173000	150819178	1237	1237	1237	1237	0
188	20241120	172900	150819178	1237	1237	1237	1237	0
189	20241120	172800	150819178	1237	1237	1237	1237	0
190	20241120	172700	150819178	1237	1237	1237	1237	0
191	20241120	172600	150819178	1237	1237	1237	1237	0
192	20241120	172500	150819178	1237	1237	1237	1237	0
193	20241120	172400	150819178	1237	1237	1237	1237	0
194	20241120	172300	150819178	1237	1237	1237	1237	0
195	20241120	172200	150819178	1237	1237	1237	1237	0
196	20241120	172100	150819178	1237	1237	1237	1237	0
197	20241120	172000	150819178	1237	1237	1237	1237	0
198	20241120	171900	150819178	1237	1237	1237	1237	0
199	20241120	171800	150819178	1237	1237	1237	1237	0
200	20241120	171700	150819178	1237	1237	1237	1237	0
201	20241120	171600	150819178	1237	1237	1237	1237	0
202	20241120	171500	150819178	1237	1237	1237	1237	0
203	20241120	171400	150819178	1237	1237	1237	1237	0
204	20241120	171300	150819178	1237	1237	1237	1237	0
205	20241120	171200	150819178	1237	1237	1237	1237	0
206	20241120	171100	150819178	1237	1237	1237	1237	0
207	20241120	171000	150819178	1237	1237	1237	1237	0
208	20241120	170900	150819178	1237	1237	1237	1237	0
209	20241120	170800	150819178	1237	1237	1237	1237	0
210	20241120	170700	150819178	1237	1237	1237	1237	0
211	20241120	170600	150819178	1237	1237	1237	1237	0
212	20241120	170500	150819178	1237	1237	1237	1237	1988
213	20241120	170400	150819178	1237	1237	1237	1237	0
214	20241120	170300	150819178	1237	1237	1237	1237	0
215	20241120	170200	150819178	1237	1237	1237	1237	0
216	20241120	170100	150819178	1237	1237	1237	1237	0
217	20241120	170000	150819178	1237	1237	1237	1237	0
218	20241120	165900	150819178	1237	1237	1237	1237	0
219	20241120	165800	150819178	1237	1237	1237	1237	0
220	20241120	165700	150819178	1237	1237	1237	1237	0
221	20241120	165600	150819178	1237	1237	1237	1237	0
222	20241120	165500	150819178	1237	1237	1237	1237	0
223	20241120	165400	150819178	1237	1237	1237	1237	0
224	20241120	165300	150819178	1237	1237	1237	1237	0
225	20241120	165200	150819178	1237	1237	1237	1237	0
226	20241120	165100	150819178	1237	1237	1237	1237	0
227	20241120	165000	150819178	1237	1237	1237	1237	0
228	20241120	164900	150819178	1237	1237	1237	1237	0
229	20241120	164800	150819178	1237	1237	1237	1237	0
230	20241120	164700	150819178	1237	1237	1237	1237	0
231	20241120	164600	150819178	1237	1237	1237	1237	0
232	20241120	164500	150819178	1237	1237	1237	1237	0
233	20241120	164400	150819178	1237	1237	1237	1237	0
234	20241120	164300	150819178	1237	1237	1237	1237	0
235	20241120	164200	150819178	1237	1237	1237	1237	0
236	20241120	164100	150819178	1237	1237	1237	1237	0
237	20241120	164000	150819178	1237	1237	1237	1237	0
238	20241120	163900	150819178	1237	1237	1237	1237	0
239	20241120	163800	150819178	1237	1237	1237	1237	0
240	20241120	163700	150819178	1237	1237	1237	1237	0
241	20241120	163600	150819178	1237	1237	1237	1237	0
242	20241120	163500	150819178	1237	1237	1237	1237	1988
243	20241120	163400	150819178	1237	1237	1237	1237	0
244	20241120	163300	150819178	1237	1237	1237	1237	0
245	20241120	163200	150819178	1237	1237	1237	1237	0
246	20241120	163100	150819178	1237	1237	1237	1237	0
247	20241120	163000	150819178	1237	1237	1237	1237	0
248	20241120	162900	150819178	1237	1237	1237	1237	0
249	20241120	162800	150819178	1237	1237	1237	1237	0
250	20241120	162700	150819178	1237	1237	1237	1237	0
251	20241120	162600	150819178	1237	1237	1237	1237	0
252	20241120	162500	150819178	1237	1237	1237	1237	0
253	20241120	162400	150819178	1237	1237	1237	1237	0
254	20241120	162300	150819178	1237	1237	1237	1237	0
255	20241120	162200	150819178	1237	1237	1237	1237	0
256	20241120	162100	150819178	1237	1237	1237	1237	0
257	20241120	162000	150819178	1237	1237	1237	1237	0
258	20241120	161900	150819178	1237	1237	1237	1237	0
259	20241120	161800	150819178	1237	1237	1237	1237	0
260	20241120	161700	150819178	1237	1237	1237	1237	0
261	20241120	161600	150819178	1237	1237	1237	1237	0
262	20241120	161500	150819178	1237	1237	1237	1237	0
263	20241120	161400	150819178	1237	1237	1237	1237	0
264	20241120	161300	150819178	1237	1237	1237	1237	0
265	20241120	161200	150819178	1237	1237	1237	1237	0
266	20241120	161100	150819178	1237	1237	1237	1237	0
267	20241120	161000	150819178	1237	1237	1237	1237	0
268	20241120	160900	150819178	1237	1237	1237	1237	0
269	20241120	160800	150819178	1237	1237	1237	1237	0
270	20241120	160700	150819178	1237	1237	1237	1237	0
271	20241120	160600	150819178	1237	1237	1237	1237	0
272	20241120	160500	150819178	1237	1237	1237	1237	1988
273	20241120	160400	150819178	1237	1237	1237	1237	0
274	20241120	160300	150819178	1237	1237	1237	1237	0
275	20241120	160200	150819178	1237	1237	1237	1237	0
276	20241120	160100	150819178	1237	1237	1237	1237	0
277	20241120	160000	150819178	1237	1237	1237	1237	0
278	20241120	155900	150819178	1237	1237	1237	1237	0
279	20241120	155800	150819178	1237	1237	1237	1237	0
280	20241120	155700	150819178	1237	1237	1237	1237	0
281	20241120	155600	150819178	1237	1237	1237	1237	0
282	20241120	155500	150819178	1237	1237	1237	1237	0
283	20241120	155400	150819178	1237	1237	1237	1237	0
284	20241120	155300	150819178	1237	1237	1237	1237	0
285	20241120	155200	150819178	1237	1237	1237	1237	0
286	20241120	155100	150819178	1237	1237	1237	1237	0
287	20241120	155000	150819178	1237	1237	1237	1237	0
288	20241120	154900	150819178	1237	1237	1237	1237	0
289	20241120	154800	150819178	1237	1237	1237	1237	0
290	20241120	154700	150819178	1237	1237	1237	1237	0
291	20241120	154600	150819178	1237	1237	1237	1237	0
292	20241120	154500	150819178	1237	1237	1237	1237	0
293	20241120	154400	150819178	1237	1237	1237	1237	0
294	20241120	154300	150819178	1237	1237	1237	1237	0
295	20241120	154200	150819178	1237	1237	1237	1237	0
296	20241120	154100	150819178	1237	1237	1237	1237	0
297	20241120	154000	150819178	1237	1237	1237	1237	0
298	20241120	153900	150819178	1237	1237	1237	1237	0
299	20241120	153800	150819178	1237	1237	1237	1237	0
300	20241120	153700	150819178	1237	1237	1237	1237	0
301	20241120	153600	150819178	1237	1237	1237	1237	0
302	20241120	153500	150819178	1237	1237	1237	1237	1988
303	20241120	153400	150819178	1237	1237	1237	1237	0
304	20241120	153300	150819178	1237	1237	1237	1237	0
305	20241120	153200	150819178	1237	1237	1237	1237	0
306	20241120	153100	150819178	1237	1237	1237	1237	0
307	20241120	153000	150819178	1237	1237	1237	1237	1988
308	20241120	152900	148360022	1243	1243	1243	1243	0
309	20241120	152800	148360022	1243	1243	1243	1243	0
310	20241120	152700	148360022	1243	1243	1243	1243	0
311	20241120	152600	148360022	1243	1243	1243	1243	0
312	20241120	152500	148360022	1243	1243	1243	1243	0
313	20241120	152400	148360022	1243	1243	1243	1243	0
314	20241120	152300	148360022	1243	1243	1243	1243	0
315	20241120	152200	148360022	1243	1243	1243	1243	0
316	20241120	152100	148360022	1243	1243	1243	1243	0
317	20241120	152000	148360022	1243	1243	1243	1243	0
318	20241120	151900	148360022	1243	1240	1243	1240	327
319	20241120	151800	147954539	1243	1243	1243	1243	1
320	20241120	151700	147953296	1240	1240	1240	1240	0
321	20241120	151600	147953296	1240	1240	1240	1240	349
322	20241120	151500	147520536	1236	1236	1236	1236	1042
323	20241120	151400	146232624	1237	1237	1237	1237	0
324	20241120	151300	146232624	1237	1237	1237	1237	0
325	20241120	151200	146232624	1237	1242	1242	1237	100
326	20241120	151100	146108919	1236	1236	1236	1236	0
327	20241120	151000	146108919	1236	1236	1236	1236	0
328	20241120	150900	146108919	1236	1236	1236	1236	531
329	20241120	150800	145452603	1237	1238	1238	1237	3420
330	20241120	150700	141220733	1239	1239	1239	1239	183
331	20241120	150600	140993996	1242	1242	1242	1242	6
332	20241120	150500	140986544	1242	1242	1242	1242	0
333	20241120	150400	140986544	1242	1242	1242	1242	0
334	20241120	150300	140986544	1242	1242	1242	1242	0
335	20241120	150200	140986544	1242	1240	1242	1239	260
336	20241120	150100	140664392	1240	1240	1240	1240	11
337	20241120	150000	140650752	1242	1242	1242	1242	0
338	20241120	145900	140650752	1242	1242	1242	1242	99
339	20241120	145800	140527794	1242	1242	1242	1242	0
340	20241120	145700	140527794	1242	1242	1242	1242	0
341	20241120	145600	140527794	1242	1242	1242	1242	0
342	20241120	145500	140527794	1242	1242	1242	1242	1
343	20241120	145400	140526552	1239	1239	1239	1239	0
344	20241120	145300	140526552	1239	1239	1239	1239	0
345	20241120	145200	140526552	1239	1239	1239	1239	2
346	20241120	145100	140524074	1244	1244	1244	1244	0
347	20241120	145000	140524074	1244	1244	1244	1244	0
348	20241120	144900	140524074	1244	1244	1244	1244	0
349	20241120	144800	140524074	1244	1244	1244	1244	0
350	20241120	144700	140524074	1244	1244	1244	1244	0
351	20241120	144600	140524074	1244	1240	1244	1240	80
352	20241120	144500	140424870	1240	1240	1240	1240	1949
353	20241120	144400	138008110	1240	1240	1240	1240	316
354	20241120	144300	137616270	1240	1240	1240	1240	0
355	20241120	144200	137616270	1240	1240	1240	1240	0
356	20241120	144100	137616270	1240	1240	1240	1240	0
357	20241120	144000	137616270	1240	1241	1241	1240	800
358	20241120	143900	136624169	1240	1240	1240	1240	0
359	20241120	143800	136624169	1240	1240	1240	1240	0
360	20241120	143700	136624169	1240	1240	1240	1240	0
361	20241120	143600	136624169	1240	1244	1244	1240	68
362	20241120	143500	136539845	1244	1244	1244	1244	0
363	20241120	143400	136539845	1244	1244	1244	1244	0
364	20241120	143300	136539845	1244	1244	1244	1244	0
365	20241120	143200	136539845	1244	1244	1244	1244	1
366	20241120	143100	136538601	1238	1238	1238	1238	0
367	20241120	143000	136538601	1238	1238	1238	1238	0
368	20241120	142900	136538601	1238	1238	1238	1238	0
369	20241120	142800	136538601	1238	1238	1238	1238	0
370	20241120	142700	136538601	1238	1238	1238	1238	0
371	20241120	142600	136538601	1238	1240	1240	1238	1000
372	20241120	142500	135299348	1241	1241	1241	1241	204
373	20241120	142400	135046184	1244	1244	1244	1244	0
374	20241120	142300	135046184	1244	1244	1244	1244	0
375	20241120	142200	135046184	1244	1244	1244	1244	0
376	20241120	142100	135046184	1244	1244	1244	1244	0
377	20241120	142000	135046184	1244	1244	1244	1244	0
378	20241120	141900	135046184	1244	1244	1244	1244	0
379	20241120	141800	135046184	1244	1244	1244	1244	0
380	20241120	141700	135046184	1244	1244	1244	1244	0
381	20241120	141600	135046184	1244	1244	1244	1244	0
382	20241120	141500	135046184	1244	1244	1244	1244	4
383	20241120	141400	135041208	1244	1244	1244	1244	1
384	20241120	141300	135039964	1244	1244	1244	1244	0
385	20241120	141200	135039964	1244	1244	1244	1244	0
386	20241120	141100	135039964	1244	1244	1244	1244	0
387	20241120	141000	135039964	1244	1244	1244	1244	0
388	20241120	140900	135039964	1244	1244	1244	1244	0
389	20241120	140800	135039964	1244	1244	1244	1244	0
390	20241120	140700	135039964	1244	1244	1244	1244	9
391	20241120	140600	135028768	1245	1245	1245	1245	0
392	20241120	140500	135028768	1245	1245	1245	1245	1
393	20241120	140400	135027523	1239	1239	1239	1239	1
394	20241120	140300	135026284	1239	1239	1239	1239	0
395	20241120	140200	135026284	1239	1239	1239	1239	0
396	20241120	140100	135026284	1239	1239	1239	1239	0
397	20241120	140000	135026284	1239	1239	1239	1239	0
398	20241120	135900	135026284	1239	1239	1239	1239	0
399	20241120	135800	135026284	1239	1239	1239	1239	435
400	20241120	135700	134487319	1239	1239	1239	1239	6
401	20241120	135600	134479885	1246	1246	1246	1246	1
402	20241120	135500	134478639	1239	1239	1239	1239	0
403	20241120	135400	134478639	1239	1240	1240	1239	1500
404	20241120	135300	132619148	1240	1246	1246	1240	1001
405	20241120	135200	131377902	1240	1240	1240	1240	0
406	20241120	135100	131377902	1240	1240	1240	1240	939
407	20241120	135000	130213542	1247	1247	1247	1247	1
408	20241120	134900	130212295	1247	1247	1247	1247	0
409	20241120	134800	130212295	1247	1247	1247	1247	0
410	20241120	134700	130212295	1247	1247	1247	1247	0
411	20241120	134600	130212295	1247	1247	1247	1247	0
412	20241120	134500	130212295	1247	1247	1247	1247	0
413	20241120	134400	130212295	1247	1247	1247	1247	0
414	20241120	134300	130212295	1247	1247	1247	1247	3
415	20241120	134200	130208554	1247	1247	1247	1247	0
416	20241120	134100	130208554	1247	1247	1247	1247	50
417	20241120	134000	130146204	1240	1240	1240	1240	0
418	20241120	133900	130146204	1240	1240	1240	1240	0
419	20241120	133800	130146204	1240	1240	1240	1240	0
420	20241120	133700	130146204	1240	1240	1240	1240	178
421	20241120	133600	129925484	1240	1240	1240	1240	9
422	20241120	133500	129914324	1240	1240	1240	1240	0
423	20241120	133400	129914324	1240	1240	1240	1240	0
424	20241120	133300	129914324	1240	1240	1240	1240	0
425	20241120	133200	129914324	1240	1240	1240	1240	0
426	20241120	133100	129914324	1240	1240	1240	1240	0
427	20241120	133000	129914324	1240	1240	1240	1240	0
428	20241120	132900	129914324	1240	1240	1240	1240	260
429	20241120	132800	129591924	1240	1240	1240	1240	0
430	20241120	132700	129591924	1240	1240	1240	1240	0
431	20241120	132600	129591924	1240	1240	1240	1240	0
432	20241120	132500	129591924	1240	1240	1240	1240	145
433	20241120	132400	129412124	1240	1247	1247	1240	3003
434	20241120	132300	125688105	1247	1247	1247	1247	0
435	20241120	132200	125688105	1247	1247	1247	1247	0
436	20241120	132100	125688105	1247	1247	1247	1247	136
437	20241120	132000	125518513	1247	1247	1247	1247	0
438	20241120	131900	125518513	1247	1247	1247	1247	0
439	20241120	131800	125518513	1247	1247	1247	1247	0
440	20241120	131700	125518513	1247	1247	1247	1247	75
441	20241120	131600	125424988	1247	1247	1247	1247	0
442	20241120	131500	125424988	1247	1247	1247	1247	0
443	20241120	131400	125424988	1247	1247	1247	1247	0
444	20241120	131300	125424988	1247	1247	1247	1247	0
445	20241120	131200	125424988	1247	1247	1247	1247	0
446	20241120	131100	125424988	1247	1247	1247	1247	0
447	20241120	131000	125424988	1247	1247	1247	1247	0
448	20241120	130900	125424988	1247	1247	1247	1247	0
449	20241120	130800	125424988	1247	1247	1247	1247	0
450	20241120	130700	125424988	1247	1247	1247	1247	0
451	20241120	130600	125424988	1247	1247	1247	1247	0
452	20241120	130500	125424988	1247	1247	1247	1247	1
453	20241120	130400	125423741	1247	1247	1247	1247	0
454	20241120	130300	125423741	1247	1247	1247	1247	0
455	20241120	130200	125423741	1247	1247	1247	1247	0
456	20241120	130100	125423741	1247	1247	1247	1247	0
457	20241120	130000	125423741	1247	1247	1247	1247	10
458	20241120	125900	125411271	1247	1247	1247	1247	0
459	20241120	125800	125411271	1247	1247	1247	1247	0
460	20241120	125700	125411271	1247	1242	1247	1242	1005
461	20241120	125600	124163036	1247	1247	1247	1247	0
462	20241120	125500	124163036	1247	1247	1247	1247	0
463	20241120	125400	124163036	1247	1247	1247	1247	2
464	20241120	125300	124160542	1248	1248	1248	1248	0
465	20241120	125200	124160542	1248	1248	1248	1248	0
466	20241120	125100	124160542	1248	1248	1248	1248	0
467	20241120	125000	124160542	1248	1248	1248	1248	0
468	20241120	124900	124160542	1248	1248	1248	1248	0
469	20241120	124800	124160542	1248	1248	1248	1248	2
470	20241120	124700	124158046	1248	1248	1248	1248	0
471	20241120	124600	124158046	1248	1241	1248	1241	5
472	20241120	124500	124151827	1241	1241	1241	1241	531
473	20241120	124400	123492856	1241	1241	1241	1241	0
474	20241120	124300	123492856	1241	1241	1241	1241	1000
475	20241120	124200	122251856	1242	1242	1242	1242	0
476	20241120	124100	122251856	1242	1242	1242	1242	0
477	20241120	124000	122251856	1242	1242	1242	1242	0
478	20241120	123900	122251856	1242	1242	1242	1242	1868
479	20241120	123800	119931800	1242	1242	1242	1242	256
480	20241120	123700	119613848	1242	1242	1242	1242	0
481	20241120	123600	119613848	1242	1243	1243	1242	348
482	20241120	123500	119181613	1242	1242	1242	1242	0
483	20241120	123400	119181613	1242	1242	1242	1242	0
484	20241120	123300	119181613	1242	1244	1244	1242	1820
485	20241120	123200	116917938	1250	1250	1250	1250	0
486	20241120	123100	116917938	1250	1250	1250	1250	1
487	20241120	123000	116916688	1250	1250	1250	1250	0
488	20241120	122900	116916688	1250	1250	1250	1250	0
489	20241120	122800	116916688	1250	1250	1250	1250	0
490	20241120	122700	116916688	1250	1250	1250	1250	0
491	20241120	122600	116916688	1250	1250	1250	1250	24
492	20241120	122500	116886688	1251	1251	1251	1251	0
493	20241120	122400	116886688	1251	1251	1251	1251	0
494	20241120	122300	116886688	1251	1251	1251	1251	0
495	20241120	122200	116886688	1251	1251	1251	1251	0
496	20241120	122100	116886688	1251	1251	1251	1251	0
497	20241120	122000	116886688	1251	1251	1251	1251	0
498	20241120	121900	116886688	1251	1251	1251	1251	0
499	20241120	121800	116886688	1251	1251	1251	1251	0
500	20241120	121700	116886688	1251	1250	1251	1250	264
501	20241120	121600	116556644	1251	1247	1251	1245	1084
502	20241120	121500	115201305	1248	1248	1248	1248	640
503	20241120	121400	114402585	1251	1251	1251	1251	0
504	20241120	121300	114402585	1251	1251	1251	1251	0
505	20241120	121200	114402585	1251	1249	1251	1249	3
506	20241120	121100	114398834	1251	1251	1251	1251	3
507	20241120	121000	114395081	1251	1251	1251	1251	0
508	20241120	120900	114395081	1251	1251	1251	1251	0
509	20241120	120800	114395081	1251	1251	1251	1251	0
510	20241120	120700	114395081	1251	1251	1251	1251	0
511	20241120	120600	114395081	1251	1250	1251	1250	2817
512	20241120	120500	110873288	1250	1250	1250	1250	49
513	20241120	120400	110812038	1249	1249	1249	1249	0
514	20241120	120300	110812038	1249	1249	1249	1249	0
515	20241120	120200	110812038	1249	1247	1249	1246	1881
516	20241120	120100	108465685	1246	1246	1246	1246	0
517	20241120	120000	108465685	1246	1246	1246	1246	0
518	20241120	115900	108465685	1246	1246	1246	1246	0
519	20241120	115800	108465685	1246	1246	1246	1246	0
520	20241120	115700	108465685	1246	1246	1246	1246	5
521	20241120	115600	108459455	1246	1246	1246	1246	0
522	20241120	115500	108459455	1246	1246	1246	1246	0
523	20241120	115400	108459455	1246	1246	1246	1246	121
524	20241120	115300	108308689	1246	1246	1246	1246	62
525	20241120	115200	108231437	1249	1249	1249	1249	0
526	20241120	115100	108231437	1249	1249	1249	1249	0
527	20241120	115000	108231437	1249	1249	1249	1249	0
528	20241120	114900	108231437	1249	1249	1249	1249	0
529	20241120	114800	108231437	1249	1249	1249	1249	3
530	20241120	114700	108227690	1249	1249	1249	1246	33
531	20241120	114600	108186482	1248	1248	1248	1248	0
532	20241120	114500	108186482	1248	1248	1248	1248	0
533	20241120	114400	108186482	1248	1248	1248	1248	0
534	20241120	114300	108186482	1248	1248	1248	1248	251
535	20241120	114200	107873234	1246	1246	1246	1246	199
536	20241120	114100	107625280	1245	1245	1245	1245	0
537	20241120	114000	107625280	1245	1245	1245	1245	0
538	20241120	113900	107625280	1245	1245	1245	1245	0
539	20241120	113800	107625280	1245	1245	1245	1245	0
540	20241120	113700	107625280	1245	1244	1245	1244	337
541	20241120	113600	107205815	1244	1244	1244	1244	0
542	20241120	113500	107205815	1244	1244	1244	1244	66
543	20241120	113400	107123711	1244	1244	1244	1244	0
544	20241120	113300	107123711	1244	1244	1244	1244	0
545	20241120	113200	107123711	1244	1244	1244	1244	0
546	20241120	113100	107123711	1244	1244	1244	1244	0
547	20241120	113000	107123711	1244	1244	1244	1244	2
548	20241120	112900	107121223	1241	1241	1241	1241	0
549	20241120	112800	107121223	1241	1241	1241	1241	0
550	20241120	112700	107121223	1241	1241	1241	1241	0
551	20241120	112600	107121223	1241	1241	1241	1241	0
552	20241120	112500	107121223	1241	1241	1241	1241	0
553	20241120	112400	107121223	1241	1241	1241	1241	0
554	20241120	112300	107121223	1241	1241	1241	1241	0
555	20241120	112200	107121223	1241	1241	1241	1241	0
556	20241120	112100	107121223	1241	1241	1241	1241	0
557	20241120	112000	107121223	1241	1241	1241	1241	438
558	20241120	111900	106577665	1241	1241	1241	1241	0
559	20241120	111800	106577665	1241	1241	1241	1241	0
560	20241120	111700	106577665	1241	1241	1241	1241	100
561	20241120	111600	106453565	1241	1241	1241	1241	0
562	20241120	111500	106453565	1241	1242	1242	1241	1262
563	20241120	111400	104886922	1246	1246	1246	1246	0
564	20241120	111300	104886922	1246	1246	1246	1246	0
565	20241120	111200	104886922	1246	1246	1246	1246	0
566	20241120	111100	104886922	1246	1246	1246	1246	0
567	20241120	111000	104886922	1246	1246	1246	1246	0
568	20241120	110900	104886922	1246	1246	1246	1246	0
569	20241120	110800	104886922	1246	1246	1246	1246	0
570	20241120	110700	104886922	1246	1246	1246	1246	0
571	20241120	110600	104886922	1246	1243	1246	1243	5
572	20241120	110500	104880704	1243	1243	1243	1243	0
573	20241120	110400	104880704	1243	1243	1243	1243	0
574	20241120	110300	104880704	1243	1243	1243	1243	1
575	20241120	110200	104879461	1243	1243	1243	1243	0
576	20241120	110100	104879461	1243	1243	1243	1243	0
577	20241120	110000	104879461	1243	1243	1243	1240	1001
578	20241120	105900	103637690	1246	1246	1246	1246	1
579	20241120	105800	103636444	1243	1243	1243	1243	0
580	20241120	105700	103636444	1243	1241	1243	1241	24
581	20241120	105600	103606632	1243	1243	1243	1243	14
582	20241120	105500	103589230	1243	1243	1243	1243	0
583	20241120	105400	103589230	1243	1242	1243	1242	253
584	20241120	105300	103274753	1242	1242	1242	1242	0
585	20241120	105200	103274753	1242	1242	1242	1242	0
586	20241120	105100	103274753	1242	1242	1242	1242	560
587	20241120	105000	102579233	1242	1242	1242	1242	2
588	20241120	104900	102576749	1242	1242	1242	1242	550
589	20241120	104800	101893649	1237	1237	1237	1237	0
590	20241120	104700	101893649	1237	1237	1237	1237	0
591	20241120	104600	101893649	1237	1237	1237	1237	1
592	20241120	104500	101892412	1242	1242	1242	1242	0
593	20241120	104400	101892412	1242	1242	1242	1242	30
594	20241120	104300	101855152	1243	1243	1243	1243	0
595	20241120	104200	101855152	1243	1243	1243	1243	1
596	20241120	104100	101853909	1237	1243	1243	1237	170
597	20241120	104000	101643607	1238	1238	1238	1238	0
598	20241120	103900	101643607	1238	1238	1238	1238	1000
599	20241120	103800	100405607	1238	1238	1238	1238	0
600	20241120	103700	100405607	1238	1238	1238	1238	300
601	20241120	103600	100034207	1237	1237	1237	1237	0
602	20241120	103500	100034207	1237	1237	1237	1237	0
603	20241120	103400	100034207	1237	1238	1238	1237	275
604	20241120	103300	99694031	1243	1243	1243	1243	0
605	20241120	103200	99694031	1243	1243	1243	1243	1
606	20241120	103100	99692788	1237	1237	1237	1237	0
607	20241120	103000	99692788	1237	1237	1237	1237	10
608	20241120	102900	99680418	1237	1237	1237	1237	15
609	20241120	102800	99661863	1237	1237	1237	1237	0
610	20241120	102700	99661863	1237	1239	1239	1237	2048
611	20241120	102600	97128222	1243	1243	1243	1243	0
612	20241120	102500	97128222	1243	1243	1243	1243	1
613	20241120	102400	97126979	1240	1240	1240	1240	247
614	20241120	102300	96820699	1240	1243	1243	1240	1572
615	20241120	102200	94868503	1243	1243	1243	1243	0
616	20241120	102100	94868503	1243	1243	1243	1243	0
617	20241120	102000	94868503	1243	1243	1243	1243	0
618	20241120	101900	94868503	1243	1243	1243	1243	0
619	20241120	101800	94868503	1243	1243	1243	1243	0
620	20241120	101700	94868503	1243	1243	1243	1243	0
621	20241120	101600	94868503	1243	1243	1243	1243	0
622	20241120	101500	94868503	1243	1243	1243	1243	0
623	20241120	101400	94868503	1243	1243	1243	1243	3
624	20241120	101300	94864774	1243	1243	1243	1243	0
625	20241120	101200	94864774	1243	1243	1243	1243	0
626	20241120	101100	94864774	1243	1244	1244	1242	17
627	20241120	101000	94843649	1243	1243	1244	1243	1184
628	20241120	100900	93370903	1240	1240	1240	1240	0
629	20241120	100800	93370903	1240	1238	1240	1238	114
630	20241120	100700	93229676	1238	1238	1238	1238	0
631	20241120	100600	93229676	1238	1238	1238	1238	1
632	20241120	100500	93228438	1237	1237	1237	1237	0
633	20241120	100400	93228438	1237	1237	1237	1237	0
634	20241120	100300	93228438	1237	1237	1237	1236	50
635	20241120	100200	93166600	1240	1240	1240	1240	39
636	20241120	100100	93118240	1240	1240	1240	1240	0
637	20241120	100000	93118240	1240	1240	1240	1240	0
638	20241120	095900	93118240	1240	1240	1240	1240	0
639	20241120	095800	93118240	1240	1240	1240	1240	0
640	20241120	095700	93118240	1240	1240	1240	1240	11
641	20241120	095600	93104600	1242	1242	1242	1242	0
642	20241120	095500	93104600	1242	1242	1242	1242	0
643	20241120	095400	93104600	1242	1242	1242	1242	1010
644	20241120	095300	91850180	1234	1235	1235	1234	2321
645	20241120	095200	88985556	1243	1243	1243	1243	0
646	20241120	095100	88985556	1243	1243	1243	1243	1
647	20241120	095000	88984313	1236	1240	1240	1236	2356
648	20241120	094900	86069060	1240	1240	1240	1240	0
649	20241120	094800	86069060	1240	1240	1240	1240	0
650	20241120	094700	86069060	1240	1240	1240	1240	407
651	20241120	094600	85564380	1240	1239	1240	1239	51
652	20241120	094500	85501141	1245	1245	1245	1245	0
653	20241120	094400	85501141	1245	1245	1245	1245	11
654	20241120	094300	85487446	1244	1244	1244	1244	699
655	20241120	094200	84617890	1244	1244	1244	1244	6
656	20241120	094100	84610426	1243	1243	1243	1243	0
657	20241120	094000	84610426	1243	1243	1243	1243	0
658	20241120	093900	84610426	1243	1239	1243	1239	16
659	20241120	093800	84590598	1239	1239	1239	1239	250
660	20241120	093700	84280848	1239	1239	1239	1239	1
661	20241120	093600	84279609	1242	1242	1242	1242	760
662	20241120	093500	83335689	1242	1242	1242	1242	9
663	20241120	093400	83324511	1242	1242	1242	1242	1
664	20241120	093300	83323269	1240	1242	1244	1240	943
665	20241120	093200	82153159	1244	1244	1244	1244	0
666	20241120	093100	82153159	1244	1240	1244	1240	228
667	20241120	093000	81869931	1244	1239	1244	1239	266
668	20241120	092900	81539595	1237	1238	1238	1236	2076
669	20241120	092800	78972629	1238	1239	1239	1238	250
670	20241120	092700	78663079	1239	1239	1239	1239	3056
671	20241120	092600	74876695	1239	1239	1239	1239	0
672	20241120	092500	74876695	1239	1240	1240	1239	200
673	20241120	092400	74628872	1240	1241	1241	1240	1299
674	20241120	092300	73017320	1245	1245	1245	1245	5
675	20241120	092200	73011095	1245	1245	1245	1245	12
676	20241120	092100	72996155	1245	1245	1245	1245	0
677	20241120	092000	72996155	1245	1245	1245	1245	10
678	20241120	091900	72983705	1241	1241	1241	1241	0
679	20241120	091800	72983705	1241	1243	1243	1241	632
680	20241120	091700	72198702	1246	1246	1246	1246	40
681	20241120	091600	72148862	1246	1246	1246	1246	0
682	20241120	091500	72148862	1246	1246	1246	1246	0
683	20241120	091400	72148862	1246	1249	1249	1243	1431
684	20241120	091300	70367815	1249	1249	1249	1249	202
685	20241120	091200	70115517	1249	1249	1249	1249	30
686	20241120	091100	70078047	1241	1244	1244	1241	151
687	20241120	091000	69890206	1243	1245	1249	1243	1027
688	20241120	090900	68613547	1243	1245	1245	1243	182
689	20241120	090800	68387013	1250	1250	1252	1248	22269
690	20241120	090700	40590186	1257	1257	1257	1257	0
691	20241120	090600	40590186	1257	1257	1257	1257	0
692	20241120	090500	40590186	1257	1248	1257	1248	13
693	20241120	090400	40573953	1250	1257	1257	1250	501
694	20241120	090300	39947696	1252	1241	1252	1241	6225
695	20241120	090200	32176735	1240	1240	1240	1240	1454
696	20241120	090100	30373775	1240	1241	1241	1237	46
697	20241120	090000	30316738	1244	1230	1255	1230	24470