KissMeData/168330/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202500	71802457	1341	1341	1341	1341	834
3	20241120	202400	71802457	1341	1341	1341	1341	0
4	20241120	202300	71802457	1341	1341	1341	1341	0
5	20241120	202200	71802457	1341	1341	1341	1341	0
6	20241120	202100	71802457	1341	1341	1341	1341	0
7	20241120	202000	71802457	1341	1341	1341	1341	0
8	20241120	201900	71802457	1341	1341	1341	1341	0
9	20241120	201800	71802457	1341	1341	1341	1341	0
10	20241120	201700	71802457	1341	1341	1341	1341	0
11	20241120	201600	71802457	1341	1341	1341	1341	0
12	20241120	201500	71802457	1341	1341	1341	1341	0
13	20241120	201400	71802457	1341	1341	1341	1341	0
14	20241120	201300	71802457	1341	1341	1341	1341	0
15	20241120	201200	71802457	1341	1341	1341	1341	0
16	20241120	201100	71802457	1341	1341	1341	1341	0
17	20241120	201000	71802457	1341	1341	1341	1341	0
18	20241120	200900	71802457	1341	1341	1341	1341	0
19	20241120	200800	71802457	1341	1341	1341	1341	0
20	20241120	200700	71802457	1341	1341	1341	1341	0
21	20241120	200600	71802457	1341	1341	1341	1341	0
22	20241120	200500	71802457	1341	1341	1341	1341	0
23	20241120	200400	71802457	1341	1341	1341	1341	0
24	20241120	200300	71802457	1341	1341	1341	1341	0
25	20241120	200200	71802457	1341	1341	1341	1341	0
26	20241120	200100	71802457	1341	1341	1341	1341	0
27	20241120	200000	71802457	1341	1341	1341	1341	0
28	20241120	195900	71802457	1341	1341	1341	1341	0
29	20241120	195800	71802457	1341	1341	1341	1341	0
30	20241120	195700	71802457	1341	1341	1341	1341	0
31	20241120	195600	71802457	1341	1341	1341	1341	0
32	20241120	195500	71802457	1341	1341	1341	1341	834
33	20241120	195400	71802457	1341	1341	1341	1341	0
34	20241120	195300	71802457	1341	1341	1341	1341	0
35	20241120	195200	71802457	1341	1341	1341	1341	0
36	20241120	195100	71802457	1341	1341	1341	1341	0
37	20241120	195000	71802457	1341	1341	1341	1341	0
38	20241120	194900	71802457	1341	1341	1341	1341	0
39	20241120	194800	71802457	1341	1341	1341	1341	0
40	20241120	194700	71802457	1341	1341	1341	1341	0
41	20241120	194600	71802457	1341	1341	1341	1341	0
42	20241120	194500	71802457	1341	1341	1341	1341	0
43	20241120	194400	71802457	1341	1341	1341	1341	0
44	20241120	194300	71802457	1341	1341	1341	1341	0
45	20241120	194200	71802457	1341	1341	1341	1341	0
46	20241120	194100	71802457	1341	1341	1341	1341	0
47	20241120	194000	71802457	1341	1341	1341	1341	0
48	20241120	193900	71802457	1341	1341	1341	1341	0
49	20241120	193800	71802457	1341	1341	1341	1341	0
50	20241120	193700	71802457	1341	1341	1341	1341	0
51	20241120	193600	71802457	1341	1341	1341	1341	0
52	20241120	193500	71802457	1341	1341	1341	1341	0
53	20241120	193400	71802457	1341	1341	1341	1341	0
54	20241120	193300	71802457	1341	1341	1341	1341	0
55	20241120	193200	71802457	1341	1341	1341	1341	0
56	20241120	193100	71802457	1341	1341	1341	1341	0
57	20241120	193000	71802457	1341	1341	1341	1341	0
58	20241120	192900	71802457	1341	1341	1341	1341	0
59	20241120	192800	71802457	1341	1341	1341	1341	0
60	20241120	192700	71802457	1341	1341	1341	1341	0
61	20241120	192600	71802457	1341	1341	1341	1341	0
62	20241120	192500	71802457	1341	1341	1341	1341	834
63	20241120	192400	71802457	1341	1341	1341	1341	0
64	20241120	192300	71802457	1341	1341	1341	1341	0
65	20241120	192200	71802457	1341	1341	1341	1341	0
66	20241120	192100	71802457	1341	1341	1341	1341	0
67	20241120	192000	71802457	1341	1341	1341	1341	0
68	20241120	191900	71802457	1341	1341	1341	1341	0
69	20241120	191800	71802457	1341	1341	1341	1341	0
70	20241120	191700	71802457	1341	1341	1341	1341	0
71	20241120	191600	71802457	1341	1341	1341	1341	0
72	20241120	191500	71802457	1341	1341	1341	1341	0
73	20241120	191400	71802457	1341	1341	1341	1341	0
74	20241120	191300	71802457	1341	1341	1341	1341	0
75	20241120	191200	71802457	1341	1341	1341	1341	0
76	20241120	191100	71802457	1341	1341	1341	1341	0
77	20241120	191000	71802457	1341	1341	1341	1341	0
78	20241120	190900	71802457	1341	1341	1341	1341	0
79	20241120	190800	71802457	1341	1341	1341	1341	0
80	20241120	190700	71802457	1341	1341	1341	1341	0
81	20241120	190600	71802457	1341	1341	1341	1341	0
82	20241120	190500	71802457	1341	1341	1341	1341	0
83	20241120	190400	71802457	1341	1341	1341	1341	0
84	20241120	190300	71802457	1341	1341	1341	1341	0
85	20241120	190200	71802457	1341	1341	1341	1341	0
86	20241120	190100	71802457	1341	1341	1341	1341	0
87	20241120	190000	71802457	1341	1341	1341	1341	0
88	20241120	185900	71802457	1341	1341	1341	1341	0
89	20241120	185800	71802457	1341	1341	1341	1341	0
90	20241120	185700	71802457	1341	1341	1341	1341	0
91	20241120	185600	71802457	1341	1341	1341	1341	0
92	20241120	185500	71802457	1341	1341	1341	1341	834
93	20241120	185400	71802457	1341	1341	1341	1341	0
94	20241120	185300	71802457	1341	1341	1341	1341	0
95	20241120	185200	71802457	1341	1341	1341	1341	0
96	20241120	185100	71802457	1341	1341	1341	1341	0
97	20241120	185000	71802457	1341	1341	1341	1341	0
98	20241120	184900	71802457	1341	1341	1341	1341	0
99	20241120	184800	71802457	1341	1341	1341	1341	0
100	20241120	184700	71802457	1341	1341	1341	1341	0
101	20241120	184600	71802457	1341	1341	1341	1341	0
102	20241120	184500	71802457	1341	1341	1341	1341	0
103	20241120	184400	71802457	1341	1341	1341	1341	0
104	20241120	184300	71802457	1341	1341	1341	1341	0
105	20241120	184200	71802457	1341	1341	1341	1341	0
106	20241120	184100	71802457	1341	1341	1341	1341	0
107	20241120	184000	71802457	1341	1341	1341	1341	0
108	20241120	183900	71802457	1341	1341	1341	1341	0
109	20241120	183800	71802457	1341	1341	1341	1341	0
110	20241120	183700	71802457	1341	1341	1341	1341	0
111	20241120	183600	71802457	1341	1341	1341	1341	0
112	20241120	183500	71802457	1341	1341	1341	1341	0
113	20241120	183400	71802457	1341	1341	1341	1341	0
114	20241120	183300	71802457	1341	1341	1341	1341	0
115	20241120	183200	71802457	1341	1341	1341	1341	0
116	20241120	183100	71802457	1341	1341	1341	1341	0
117	20241120	183000	71802457	1341	1341	1341	1341	0
118	20241120	182900	71802457	1341	1341	1341	1341	0
119	20241120	182800	71802457	1341	1341	1341	1341	0
120	20241120	182700	71802457	1341	1341	1341	1341	0
121	20241120	182600	71802457	1341	1341	1341	1341	0
122	20241120	182500	71802457	1341	1341	1341	1341	834
123	20241120	182400	71802457	1341	1341	1341	1341	0
124	20241120	182300	71802457	1341	1341	1341	1341	0
125	20241120	182200	71802457	1341	1341	1341	1341	0
126	20241120	182100	71802457	1341	1341	1341	1341	0
127	20241120	182000	71802457	1341	1341	1341	1341	0
128	20241120	181900	71802457	1341	1341	1341	1341	0
129	20241120	181800	71802457	1341	1341	1341	1341	0
130	20241120	181700	71802457	1341	1341	1341	1341	0
131	20241120	181600	71802457	1341	1341	1341	1341	0
132	20241120	181500	71802457	1341	1341	1341	1341	0
133	20241120	181400	71802457	1341	1341	1341	1341	0
134	20241120	181300	71802457	1341	1341	1341	1341	0
135	20241120	181200	71802457	1341	1341	1341	1341	0
136	20241120	181100	71802457	1341	1341	1341	1341	0
137	20241120	181000	71802457	1341	1341	1341	1341	0
138	20241120	180900	71802457	1341	1341	1341	1341	0
139	20241120	180800	71802457	1341	1341	1341	1341	0
140	20241120	180700	71802457	1341	1341	1341	1341	0
141	20241120	180600	71802457	1341	1341	1341	1341	0
142	20241120	180500	71802457	1341	1341	1341	1341	0
143	20241120	180400	71802457	1341	1341	1341	1341	0
144	20241120	180300	71802457	1341	1341	1341	1341	0
145	20241120	180200	71802457	1341	1341	1341	1341	0
146	20241120	180100	71802457	1341	1341	1341	1341	0
147	20241120	180000	71802457	1341	1341	1341	1341	0
148	20241120	175900	71802457	1341	1341	1341	1341	0
149	20241120	175800	71802457	1341	1341	1341	1341	0
150	20241120	175700	71802457	1341	1341	1341	1341	0
151	20241120	175600	71802457	1341	1341	1341	1341	0
152	20241120	175500	71802457	1341	1341	1341	1341	834
153	20241120	175400	71802457	1341	1341	1341	1341	0
154	20241120	175300	71802457	1341	1341	1341	1341	0
155	20241120	175200	71802457	1341	1341	1341	1341	0
156	20241120	175100	71802457	1341	1341	1341	1341	0
157	20241120	175000	71802457	1341	1341	1341	1341	0
158	20241120	174900	71802457	1341	1341	1341	1341	0
159	20241120	174800	71802457	1341	1341	1341	1341	0
160	20241120	174700	71802457	1341	1341	1341	1341	0
161	20241120	174600	71802457	1341	1341	1341	1341	0
162	20241120	174500	71802457	1341	1341	1341	1341	0
163	20241120	174400	71802457	1341	1341	1341	1341	0
164	20241120	174300	71802457	1341	1341	1341	1341	0
165	20241120	174200	71802457	1341	1341	1341	1341	0
166	20241120	174100	71802457	1341	1341	1341	1341	0
167	20241120	174000	71802457	1341	1341	1341	1341	0
168	20241120	173900	71802457	1341	1341	1341	1341	0
169	20241120	173800	71802457	1341	1341	1341	1341	0
170	20241120	173700	71802457	1341	1341	1341	1341	0
171	20241120	173600	71802457	1341	1341	1341	1341	0
172	20241120	173500	71802457	1341	1341	1341	1341	0
173	20241120	173400	71802457	1341	1341	1341	1341	0
174	20241120	173300	71802457	1341	1341	1341	1341	0
175	20241120	173200	71802457	1341	1341	1341	1341	0
176	20241120	173100	71802457	1341	1341	1341	1341	0
177	20241120	173000	71802457	1341	1341	1341	1341	0
178	20241120	172900	71802457	1341	1341	1341	1341	0
179	20241120	172800	71802457	1341	1341	1341	1341	0
180	20241120	172700	71802457	1341	1341	1341	1341	0
181	20241120	172600	71802457	1341	1341	1341	1341	0
182	20241120	172500	71802457	1341	1341	1341	1341	834
183	20241120	172400	71802457	1341	1341	1341	1341	0
184	20241120	172300	71802457	1341	1341	1341	1341	0
185	20241120	172200	71802457	1341	1341	1341	1341	0
186	20241120	172100	71802457	1341	1341	1341	1341	0
187	20241120	172000	71802457	1341	1341	1341	1341	0
188	20241120	171900	71802457	1341	1341	1341	1341	0
189	20241120	171800	71802457	1341	1341	1341	1341	0
190	20241120	171700	71802457	1341	1341	1341	1341	0
191	20241120	171600	71802457	1341	1341	1341	1341	0
192	20241120	171500	71802457	1341	1341	1341	1341	0
193	20241120	171400	71802457	1341	1341	1341	1341	0
194	20241120	171300	71802457	1341	1341	1341	1341	0
195	20241120	171200	71802457	1341	1341	1341	1341	0
196	20241120	171100	71802457	1341	1341	1341	1341	0
197	20241120	171000	71802457	1341	1341	1341	1341	0
198	20241120	170900	71802457	1341	1341	1341	1341	0
199	20241120	170800	71802457	1341	1341	1341	1341	0
200	20241120	170700	71802457	1341	1341	1341	1341	0
201	20241120	170600	71802457	1341	1341	1341	1341	0
202	20241120	170500	71802457	1341	1341	1341	1341	0
203	20241120	170400	71802457	1341	1341	1341	1341	0
204	20241120	170300	71802457	1341	1341	1341	1341	0
205	20241120	170200	71802457	1341	1341	1341	1341	0
206	20241120	170100	71802457	1341	1341	1341	1341	0
207	20241120	170000	71802457	1341	1341	1341	1341	0
208	20241120	165900	71802457	1341	1341	1341	1341	0
209	20241120	165800	71802457	1341	1341	1341	1341	0
210	20241120	165700	71802457	1341	1341	1341	1341	0
211	20241120	165600	71802457	1341	1341	1341	1341	0
212	20241120	165500	71802457	1341	1341	1341	1341	834
213	20241120	165400	71802457	1341	1341	1341	1341	0
214	20241120	165300	71802457	1341	1341	1341	1341	0
215	20241120	165200	71802457	1341	1341	1341	1341	0
216	20241120	165100	71802457	1341	1341	1341	1341	0
217	20241120	165000	71802457	1341	1341	1341	1341	0
218	20241120	164900	71802457	1341	1341	1341	1341	0
219	20241120	164800	71802457	1341	1341	1341	1341	0
220	20241120	164700	71802457	1341	1341	1341	1341	0
221	20241120	164600	71802457	1341	1341	1341	1341	0
222	20241120	164500	71802457	1341	1341	1341	1341	0
223	20241120	164400	71802457	1341	1341	1341	1341	0
224	20241120	164300	71802457	1341	1341	1341	1341	0
225	20241120	164200	71802457	1341	1341	1341	1341	0
226	20241120	164100	71802457	1341	1341	1341	1341	0
227	20241120	164000	71802457	1341	1341	1341	1341	0
228	20241120	163900	71802457	1341	1341	1341	1341	0
229	20241120	163800	71802457	1341	1341	1341	1341	0
230	20241120	163700	71802457	1341	1341	1341	1341	0
231	20241120	163600	71802457	1341	1341	1341	1341	0
232	20241120	163500	71802457	1341	1341	1341	1341	0
233	20241120	163400	71802457	1341	1341	1341	1341	0
234	20241120	163300	71802457	1341	1341	1341	1341	0
235	20241120	163200	71802457	1341	1341	1341	1341	0
236	20241120	163100	71802457	1341	1341	1341	1341	0
237	20241120	163000	71802457	1341	1341	1341	1341	0
238	20241120	162900	71802457	1341	1341	1341	1341	0
239	20241120	162800	71802457	1341	1341	1341	1341	0
240	20241120	162700	71802457	1341	1341	1341	1341	0
241	20241120	162600	71802457	1341	1341	1341	1341	0
242	20241120	162500	71802457	1341	1341	1341	1341	834
243	20241120	162400	71802457	1341	1341	1341	1341	0
244	20241120	162300	71802457	1341	1341	1341	1341	0
245	20241120	162200	71802457	1341	1341	1341	1341	0
246	20241120	162100	71802457	1341	1341	1341	1341	0
247	20241120	162000	71802457	1341	1341	1341	1341	0
248	20241120	161900	71802457	1341	1341	1341	1341	0
249	20241120	161800	71802457	1341	1341	1341	1341	0
250	20241120	161700	71802457	1341	1341	1341	1341	0
251	20241120	161600	71802457	1341	1341	1341	1341	0
252	20241120	161500	71802457	1341	1341	1341	1341	0
253	20241120	161400	71802457	1341	1341	1341	1341	0
254	20241120	161300	71802457	1341	1341	1341	1341	0
255	20241120	161200	71802457	1341	1341	1341	1341	0
256	20241120	161100	71802457	1341	1341	1341	1341	0
257	20241120	161000	71802457	1341	1341	1341	1341	0
258	20241120	160900	71802457	1341	1341	1341	1341	0
259	20241120	160800	71802457	1341	1341	1341	1341	0
260	20241120	160700	71802457	1341	1341	1341	1341	0
261	20241120	160600	71802457	1341	1341	1341	1341	0
262	20241120	160500	71802457	1341	1341	1341	1341	0
263	20241120	160400	71802457	1341	1341	1341	1341	0
264	20241120	160300	71802457	1341	1341	1341	1341	0
265	20241120	160200	71802457	1341	1341	1341	1341	0
266	20241120	160100	71802457	1341	1341	1341	1341	0
267	20241120	160000	71802457	1341	1341	1341	1341	0
268	20241120	155900	71802457	1341	1341	1341	1341	0
269	20241120	155800	71802457	1341	1341	1341	1341	0
270	20241120	155700	71802457	1341	1341	1341	1341	0
271	20241120	155600	71802457	1341	1341	1341	1341	0
272	20241120	155500	71802457	1341	1341	1341	1341	834
273	20241120	155400	71802457	1341	1341	1341	1341	0
274	20241120	155300	71802457	1341	1341	1341	1341	0
275	20241120	155200	71802457	1341	1341	1341	1341	0
276	20241120	155100	71802457	1341	1341	1341	1341	0
277	20241120	155000	71802457	1341	1341	1341	1341	0
278	20241120	154900	71802457	1341	1341	1341	1341	0
279	20241120	154800	71802457	1341	1341	1341	1341	0
280	20241120	154700	71802457	1341	1341	1341	1341	0
281	20241120	154600	71802457	1341	1341	1341	1341	0
282	20241120	154500	71802457	1341	1341	1341	1341	0
283	20241120	154400	71802457	1341	1341	1341	1341	0
284	20241120	154300	71802457	1341	1341	1341	1341	0
285	20241120	154200	71802457	1341	1341	1341	1341	0
286	20241120	154100	71802457	1341	1341	1341	1341	0
287	20241120	154000	71802457	1341	1341	1341	1341	0
288	20241120	153900	71802457	1341	1341	1341	1341	0
289	20241120	153800	71802457	1341	1341	1341	1341	0
290	20241120	153700	71802457	1341	1341	1341	1341	0
291	20241120	153600	71802457	1341	1341	1341	1341	0
292	20241120	153500	71802457	1341	1341	1341	1341	0
293	20241120	153400	71802457	1341	1341	1341	1341	0
294	20241120	153300	71802457	1341	1341	1341	1341	0
295	20241120	153200	71802457	1341	1341	1341	1341	0
296	20241120	153100	71802457	1341	1341	1341	1341	0
297	20241120	153000	71802457	1341	1341	1341	1341	834
298	20241120	152900	70684063	1340	1340	1340	1340	0
299	20241120	152800	70684063	1340	1340	1340	1340	0
300	20241120	152700	70684063	1340	1340	1340	1340	0
301	20241120	152600	70684063	1340	1340	1340	1340	0
302	20241120	152500	70684063	1340	1340	1340	1340	0
303	20241120	152400	70684063	1340	1340	1340	1340	0
304	20241120	152300	70684063	1340	1340	1340	1340	0
305	20241120	152200	70684063	1340	1340	1340	1340	0
306	20241120	152100	70684063	1340	1340	1340	1340	0
307	20241120	152000	70684063	1340	1340	1340	1340	0
308	20241120	151900	70684063	1340	1340	1340	1340	0
309	20241120	151800	70684063	1340	1340	1340	1340	0
310	20241120	151700	70684063	1340	1340	1340	1340	0
311	20241120	151600	70684063	1340	1340	1340	1340	0
312	20241120	151500	70684063	1340	1340	1340	1340	0
313	20241120	151400	70684063	1340	1340	1340	1340	0
314	20241120	151300	70684063	1340	1340	1340	1340	0
315	20241120	151200	70684063	1340	1340	1340	1340	0
316	20241120	151100	70684063	1340	1342	1342	1340	1000
317	20241120	151000	69343610	1350	1350	1350	1350	0
318	20241120	150900	69343610	1350	1350	1350	1350	0
319	20241120	150800	69343610	1350	1350	1350	1350	0
320	20241120	150700	69343610	1350	1350	1350	1350	0
321	20241120	150600	69343610	1350	1350	1350	1350	0
322	20241120	150500	69343610	1350	1350	1350	1350	0
323	20241120	150400	69343610	1350	1350	1350	1350	0
324	20241120	150300	69343610	1350	1350	1350	1350	0
325	20241120	150200	69343610	1350	1350	1350	1350	0
326	20241120	150100	69343610	1350	1350	1350	1350	0
327	20241120	150000	69343610	1350	1350	1350	1350	0
328	20241120	145900	69343610	1350	1350	1350	1350	0
329	20241120	145800	69343610	1350	1350	1350	1350	0
330	20241120	145700	69343610	1350	1350	1350	1350	0
331	20241120	145600	69343610	1350	1350	1350	1350	0
332	20241120	145500	69343610	1350	1349	1350	1349	8
333	20241120	145400	69332817	1349	1349	1349	1349	6
334	20241120	145300	69324723	1349	1349	1349	1349	0
335	20241120	145200	69324723	1349	1349	1349	1349	0
336	20241120	145100	69324723	1349	1349	1349	1349	0
337	20241120	145000	69324723	1349	1349	1349	1349	0
338	20241120	144900	69324723	1349	1349	1349	1349	0
339	20241120	144800	69324723	1349	1349	1349	1349	10
340	20241120	144700	69311233	1348	1348	1348	1348	0
341	20241120	144600	69311233	1348	1348	1348	1348	0
342	20241120	144500	69311233	1348	1348	1348	1348	0
343	20241120	144400	69311233	1348	1348	1348	1348	0
344	20241120	144300	69311233	1348	1348	1348	1348	0
345	20241120	144200	69311233	1348	1348	1348	1348	0
346	20241120	144100	69311233	1348	1348	1348	1348	0
347	20241120	144000	69311233	1348	1348	1348	1348	0
348	20241120	143900	69311233	1348	1348	1348	1348	0
349	20241120	143800	69311233	1348	1348	1348	1348	0
350	20241120	143700	69311233	1348	1348	1348	1348	0
351	20241120	143600	69311233	1348	1348	1348	1348	0
352	20241120	143500	69311233	1348	1348	1348	1348	517
353	20241120	143400	68614317	1347	1347	1347	1347	543
354	20241120	143300	67882896	1347	1347	1347	1347	0
355	20241120	143200	67882896	1347	1347	1347	1347	0
356	20241120	143100	67882896	1347	1347	1347	1347	0
357	20241120	143000	67882896	1347	1347	1347	1347	0
358	20241120	142900	67882896	1347	1347	1347	1347	0
359	20241120	142800	67882896	1347	1347	1347	1347	0
360	20241120	142700	67882896	1347	1347	1347	1347	0
361	20241120	142600	67882896	1347	1347	1347	1347	0
362	20241120	142500	67882896	1347	1347	1347	1347	0
363	20241120	142400	67882896	1347	1347	1347	1347	200
364	20241120	142300	67613496	1340	1340	1340	1340	0
365	20241120	142200	67613496	1340	1340	1340	1340	0
366	20241120	142100	67613496	1340	1340	1340	1340	0
367	20241120	142000	67613496	1340	1340	1340	1340	0
368	20241120	141900	67613496	1340	1340	1340	1340	0
369	20241120	141800	67613496	1340	1340	1340	1340	0
370	20241120	141700	67613496	1340	1340	1340	1340	0
371	20241120	141600	67613496	1340	1340	1340	1340	0
372	20241120	141500	67613496	1340	1340	1340	1340	0
373	20241120	141400	67613496	1340	1340	1340	1340	0
374	20241120	141300	67613496	1340	1340	1340	1340	0
375	20241120	141200	67613496	1340	1340	1340	1340	0
376	20241120	141100	67613496	1340	1340	1340	1340	0
377	20241120	141000	67613496	1340	1340	1340	1340	0
378	20241120	140900	67613496	1340	1340	1340	1340	0
379	20241120	140800	67613496	1340	1340	1340	1340	0
380	20241120	140700	67613496	1340	1340	1340	1340	0
381	20241120	140600	67613496	1340	1340	1340	1340	0
382	20241120	140500	67613496	1340	1340	1340	1340	0
383	20241120	140400	67613496	1340	1340	1340	1340	0
384	20241120	140300	67613496	1340	1340	1340	1340	0
385	20241120	140200	67613496	1340	1340	1340	1340	0
386	20241120	140100	67613496	1340	1340	1340	1340	0
387	20241120	140000	67613496	1340	1340	1340	1340	0
388	20241120	135900	67613496	1340	1340	1340	1340	0
389	20241120	135800	67613496	1340	1340	1340	1340	0
390	20241120	135700	67613496	1340	1340	1340	1340	0
391	20241120	135600	67613496	1340	1340	1340	1340	0
392	20241120	135500	67613496	1340	1340	1340	1340	0
393	20241120	135400	67613496	1340	1340	1340	1340	0
394	20241120	135300	67613496	1340	1340	1340	1340	0
395	20241120	135200	67613496	1340	1340	1340	1340	0
396	20241120	135100	67613496	1340	1349	1349	1340	2200
397	20241120	135000	64654543	1349	1349	1349	1349	0
398	20241120	134900	64654543	1349	1349	1349	1349	0
399	20241120	134800	64654543	1349	1349	1349	1349	0
400	20241120	134700	64654543	1349	1349	1349	1349	0
401	20241120	134600	64654543	1349	1349	1349	1349	0
402	20241120	134500	64654543	1349	1349	1349	1349	0
403	20241120	134400	64654543	1349	1349	1349	1349	0
404	20241120	134300	64654543	1349	1349	1349	1349	10
405	20241120	134200	64641053	1349	1349	1349	1349	0
406	20241120	134100	64641053	1349	1349	1349	1349	0
407	20241120	134000	64641053	1349	1349	1349	1349	0
408	20241120	133900	64641053	1349	1349	1349	1349	0
409	20241120	133800	64641053	1349	1349	1349	1349	0
410	20241120	133700	64641053	1349	1349	1349	1349	0
411	20241120	133600	64641053	1349	1349	1349	1349	0
412	20241120	133500	64641053	1349	1349	1349	1349	0
413	20241120	133400	64641053	1349	1349	1349	1349	0
414	20241120	133300	64641053	1349	1349	1349	1349	60
415	20241120	133200	64560113	1351	1351	1351	1351	0
416	20241120	133100	64560113	1351	1351	1351	1351	0
417	20241120	133000	64560113	1351	1351	1351	1351	0
418	20241120	132900	64560113	1351	1351	1351	1351	0
419	20241120	132800	64560113	1351	1351	1351	1351	0
420	20241120	132700	64560113	1351	1351	1351	1351	0
421	20241120	132600	64560113	1351	1351	1351	1351	0
422	20241120	132500	64560113	1351	1351	1351	1351	0
423	20241120	132400	64560113	1351	1351	1351	1351	0
424	20241120	132300	64560113	1351	1351	1351	1351	0
425	20241120	132200	64560113	1351	1351	1351	1351	0
426	20241120	132100	64560113	1351	1351	1351	1351	0
427	20241120	132000	64560113	1351	1351	1351	1351	0
428	20241120	131900	64560113	1351	1351	1351	1351	0
429	20241120	131800	64560113	1351	1351	1351	1351	400
430	20241120	131700	64019713	1351	1351	1351	1351	0
431	20241120	131600	64019713	1351	1351	1351	1351	0
432	20241120	131500	64019713	1351	1351	1351	1351	0
433	20241120	131400	64019713	1351	1351	1351	1351	0
434	20241120	131300	64019713	1351	1351	1351	1351	0
435	20241120	131200	64019713	1351	1351	1351	1351	0
436	20241120	131100	64019713	1351	1351	1351	1351	0
437	20241120	131000	64019713	1351	1351	1351	1351	90
438	20241120	130900	63898123	1351	1350	1351	1350	99
439	20241120	130800	63764406	1343	1343	1343	1343	0
440	20241120	130700	63764406	1343	1343	1343	1343	0
441	20241120	130600	63764406	1343	1343	1343	1343	0
442	20241120	130500	63764406	1343	1343	1343	1343	0
443	20241120	130400	63764406	1343	1343	1343	1343	0
444	20241120	130300	63764406	1343	1343	1343	1343	0
445	20241120	130200	63764406	1343	1343	1343	1343	0
446	20241120	130100	63764406	1343	1343	1343	1343	0
447	20241120	130000	63764406	1343	1343	1343	1343	0
448	20241120	125900	63764406	1343	1343	1343	1343	0
449	20241120	125800	63764406	1343	1343	1343	1343	0
450	20241120	125700	63764406	1343	1343	1343	1343	1
451	20241120	125600	63763063	1342	1342	1342	1342	1
452	20241120	125500	63761721	1342	1342	1342	1342	0
453	20241120	125400	63761721	1342	1342	1342	1342	0
454	20241120	125300	63761721	1342	1350	1352	1341	2358
455	20241120	125200	60583419	1351	1351	1351	1351	0
456	20241120	125100	60583419	1351	1351	1351	1351	0
457	20241120	125000	60583419	1351	1351	1351	1351	74
458	20241120	124900	60483445	1357	1357	1357	1357	0
459	20241120	124800	60483445	1357	1357	1357	1357	0
460	20241120	124700	60483445	1357	1351	1357	1351	256
461	20241120	124600	60137583	1350	1350	1350	1350	0
462	20241120	124500	60137583	1350	1350	1350	1350	30
463	20241120	124400	60097083	1348	1350	1357	1342	2659
464	20241120	124300	56506331	1352	1344	1354	1341	1497
465	20241120	124200	54494794	1344	1350	1350	1344	1489
466	20241120	124100	52487420	1351	1351	1351	1351	0
467	20241120	124000	52487420	1351	1351	1351	1351	0
468	20241120	123900	52487420	1351	1351	1351	1351	0
469	20241120	123800	52487420	1351	1351	1351	1351	0
470	20241120	123700	52487420	1351	1351	1351	1351	0
471	20241120	123600	52487420	1351	1351	1351	1351	0
472	20241120	123500	52487420	1351	1351	1351	1351	0
473	20241120	123400	52487420	1351	1351	1351	1351	0
474	20241120	123300	52487420	1351	1351	1351	1351	0
475	20241120	123200	52487420	1351	1351	1351	1351	0
476	20241120	123100	52487420	1351	1351	1351	1351	0
477	20241120	123000	52487420	1351	1351	1351	1351	0
478	20241120	122900	52487420	1351	1351	1351	1351	0
479	20241120	122800	52487420	1351	1351	1351	1351	0
480	20241120	122700	52487420	1351	1351	1351	1351	0
481	20241120	122600	52487420	1351	1351	1351	1351	0
482	20241120	122500	52487420	1351	1351	1351	1351	3
483	20241120	122400	52483367	1351	1351	1351	1351	0
484	20241120	122300	52483367	1351	1351	1351	1351	0
485	20241120	122200	52483367	1351	1351	1351	1351	0
486	20241120	122100	52483367	1351	1351	1351	1351	0
487	20241120	122000	52483367	1351	1351	1351	1351	58
488	20241120	121900	52405009	1351	1361	1363	1349	4539
489	20241120	121800	46257572	1360	1350	1360	1347	774
490	20241120	121700	45212804	1350	1350	1350	1350	0
491	20241120	121600	45212804	1350	1350	1350	1350	0
492	20241120	121500	45212804	1350	1350	1350	1350	0
493	20241120	121400	45212804	1350	1350	1350	1350	0
494	20241120	121300	45212804	1350	1350	1350	1350	0
495	20241120	121200	45212804	1350	1350	1350	1350	741
496	20241120	121100	44212454	1351	1354	1354	1351	2256
497	20241120	121000	41163103	1355	1355	1355	1355	0
498	20241120	120900	41163103	1355	1355	1355	1355	0
499	20241120	120800	41163103	1355	1355	1355	1355	0
500	20241120	120700	41163103	1355	1355	1355	1355	0
501	20241120	120600	41163103	1355	1355	1355	1355	0
502	20241120	120500	41163103	1355	1355	1355	1355	0
503	20241120	120400	41163103	1355	1355	1355	1355	0
504	20241120	120300	41163103	1355	1355	1355	1355	0
505	20241120	120200	41163103	1355	1355	1355	1355	0
506	20241120	120100	41163103	1355	1356	1356	1355	1001
507	20241120	120000	39805748	1358	1358	1358	1358	1
508	20241120	115900	39804390	1358	1358	1358	1358	144
509	20241120	115800	39608838	1357	1357	1357	1357	0
510	20241120	115700	39608838	1357	1357	1357	1357	0
511	20241120	115600	39608838	1357	1357	1357	1357	0
512	20241120	115500	39608838	1357	1357	1357	1357	0
513	20241120	115400	39608838	1357	1357	1357	1357	0
514	20241120	115300	39608838	1357	1357	1357	1357	0
515	20241120	115200	39608838	1357	1357	1357	1357	0
516	20241120	115100	39608838	1357	1357	1357	1357	0
517	20241120	115000	39608838	1357	1357	1357	1357	0
518	20241120	114900	39608838	1357	1357	1357	1357	0
519	20241120	114800	39608838	1357	1357	1357	1357	0
520	20241120	114700	39608838	1357	1357	1357	1357	0
521	20241120	114600	39608838	1357	1357	1357	1357	0
522	20241120	114500	39608838	1357	1357	1357	1357	0
523	20241120	114400	39608838	1357	1357	1357	1357	0
524	20241120	114300	39608838	1357	1357	1357	1357	0
525	20241120	114200	39608838	1357	1357	1357	1357	0
526	20241120	114100	39608838	1357	1357	1357	1357	1
527	20241120	114000	39607481	1356	1356	1356	1356	0
528	20241120	113900	39607481	1356	1356	1356	1356	0
529	20241120	113800	39607481	1356	1356	1356	1356	0
530	20241120	113700	39607481	1356	1356	1356	1356	0
531	20241120	113600	39607481	1356	1357	1357	1356	2
532	20241120	113500	39604768	1358	1358	1358	1358	0
533	20241120	113400	39604768	1358	1357	1358	1357	5
534	20241120	113300	39597979	1356	1356	1356	1356	1
535	20241120	113200	39596623	1356	1356	1356	1356	0
536	20241120	113100	39596623	1356	1356	1356	1356	0
537	20241120	113000	39596623	1356	1356	1356	1356	1
538	20241120	112900	39595267	1357	1357	1357	1357	446
539	20241120	112800	38990045	1356	1356	1356	1356	0
540	20241120	112700	38990045	1356	1356	1356	1356	2
541	20241120	112600	38987333	1355	1351	1355	1351	787
542	20241120	112500	37924092	1351	1351	1351	1351	1549
543	20241120	112400	35831393	1349	1349	1349	1349	0
544	20241120	112300	35831393	1349	1349	1349	1349	0
545	20241120	112200	35831393	1349	1349	1349	1349	4
546	20241120	112100	35825997	1353	1356	1356	1353	783
547	20241120	112000	34765034	1355	1355	1355	1355	0
548	20241120	111900	34765034	1355	1355	1355	1355	0
549	20241120	111800	34765034	1355	1355	1355	1355	0
550	20241120	111700	34765034	1355	1355	1355	1355	0
551	20241120	111600	34765034	1355	1355	1355	1355	0
552	20241120	111500	34765034	1355	1355	1355	1355	0
553	20241120	111400	34765034	1355	1349	1356	1349	768
554	20241120	111300	33728898	1351	1348	1356	1348	1566
555	20241120	111200	31612813	1347	1347	1347	1347	303
556	20241120	111100	31204672	1347	1348	1348	1347	1141
557	20241120	111000	29666718	1348	1348	1348	1348	0
558	20241120	110900	29666718	1348	1348	1348	1348	0
559	20241120	110800	29666718	1348	1348	1348	1348	0
560	20241120	110700	29666718	1348	1348	1348	1348	0
561	20241120	110600	29666718	1348	1348	1348	1348	0
562	20241120	110500	29666718	1348	1348	1348	1348	0
563	20241120	110400	29666718	1348	1348	1348	1348	0
564	20241120	110300	29666718	1348	1348	1348	1348	0
565	20241120	110200	29666718	1348	1348	1348	1348	0
566	20241120	110100	29666718	1348	1348	1348	1348	0
567	20241120	110000	29666718	1348	1348	1348	1348	0
568	20241120	105900	29666718	1348	1348	1348	1348	0
569	20241120	105800	29666718	1348	1348	1348	1348	0
570	20241120	105700	29666718	1348	1348	1348	1348	0
571	20241120	105600	29666718	1348	1348	1348	1348	0
572	20241120	105500	29666718	1348	1348	1348	1348	0
573	20241120	105400	29666718	1348	1348	1348	1348	0
574	20241120	105300	29666718	1348	1348	1348	1348	0
575	20241120	105200	29666718	1348	1348	1348	1348	0
576	20241120	105100	29666718	1348	1348	1348	1348	0
577	20241120	105000	29666718	1348	1349	1349	1348	952
578	20241120	104900	28382872	1349	1349	1349	1349	1
579	20241120	104800	28381523	1351	1351	1351	1351	0
580	20241120	104700	28381523	1351	1351	1351	1351	0
581	20241120	104600	28381523	1351	1351	1351	1351	0
582	20241120	104500	28381523	1351	1351	1351	1351	0
583	20241120	104400	28381523	1351	1351	1351	1351	0
584	20241120	104300	28381523	1351	1351	1351	1351	0
585	20241120	104200	28381523	1351	1351	1351	1351	0
586	20241120	104100	28381523	1351	1351	1351	1351	0
587	20241120	104000	28381523	1351	1351	1351	1351	0
588	20241120	103900	28381523	1351	1351	1351	1351	0
589	20241120	103800	28381523	1351	1351	1351	1351	0
590	20241120	103700	28381523	1351	1351	1351	1351	0
591	20241120	103600	28381523	1351	1351	1351	1351	0
592	20241120	103500	28381523	1351	1351	1351	1351	0
593	20241120	103400	28381523	1351	1351	1351	1351	0
594	20241120	103300	28381523	1351	1351	1351	1351	0
595	20241120	103200	28381523	1351	1351	1351	1351	0
596	20241120	103100	28381523	1351	1351	1351	1351	0
597	20241120	103000	28381523	1351	1351	1351	1351	0
598	20241120	102900	28381523	1351	1351	1351	1351	0
599	20241120	102800	28381523	1351	1351	1351	1351	0
600	20241120	102700	28381523	1351	1351	1351	1351	0
601	20241120	102600	28381523	1351	1351	1351	1351	0
602	20241120	102500	28381523	1351	1351	1351	1351	0
603	20241120	102400	28381523	1351	1351	1351	1351	0
604	20241120	102300	28381523	1351	1351	1351	1351	0
605	20241120	102200	28381523	1351	1351	1351	1351	0
606	20241120	102100	28381523	1351	1351	1351	1351	0
607	20241120	102000	28381523	1351	1351	1351	1351	0
608	20241120	101900	28381523	1351	1351	1351	1351	0
609	20241120	101800	28381523	1351	1351	1351	1351	1
610	20241120	101700	28380172	1348	1348	1348	1348	0
611	20241120	101600	28380172	1348	1348	1348	1348	0
612	20241120	101500	28380172	1348	1348	1348	1348	0
613	20241120	101400	28380172	1348	1348	1348	1348	0
614	20241120	101300	28380172	1348	1348	1348	1348	0
615	20241120	101200	28380172	1348	1348	1348	1348	0
616	20241120	101100	28380172	1348	1348	1348	1348	0
617	20241120	101000	28380172	1348	1348	1348	1348	0
618	20241120	100900	28380172	1348	1355	1355	1348	3984
619	20241120	100800	22995832	1357	1357	1357	1357	54
620	20241120	100700	22922554	1357	1357	1357	1357	50
621	20241120	100600	22854704	1357	1359	1359	1357	1048
622	20241120	100500	21431641	1359	1359	1359	1359	6
623	20241120	100400	21423487	1359	1359	1359	1359	5
624	20241120	100300	21416692	1359	1359	1359	1359	5
625	20241120	100200	21409897	1359	1359	1359	1359	1
626	20241120	100100	21408538	1357	1357	1357	1357	0
627	20241120	100000	21408538	1357	1357	1357	1357	0
628	20241120	095900	21408538	1357	1357	1357	1357	0
629	20241120	095800	21408538	1357	1357	1357	1357	1
630	20241120	095700	21407181	1357	1357	1357	1357	1
631	20241120	095600	21405824	1357	1357	1357	1357	6
632	20241120	095500	21397682	1357	1357	1357	1357	13
633	20241120	095400	21380041	1357	1357	1357	1357	3
634	20241120	095300	21375970	1357	1357	1357	1357	1
635	20241120	095200	21374613	1355	1355	1355	1355	500
636	20241120	095100	20697113	1355	1355	1355	1355	1
637	20241120	095000	20695758	1357	1357	1357	1357	1
638	20241120	094900	20694401	1357	1357	1357	1357	4
639	20241120	094800	20688973	1357	1357	1357	1357	1
640	20241120	094700	20687616	1357	1357	1357	1357	4
641	20241120	094600	20682188	1357	1357	1363	1357	11
642	20241120	094500	20667254	1357	1357	1357	1357	2
643	20241120	094400	20664540	1355	1356	1356	1355	153
644	20241120	094300	20457222	1356	1354	1356	1354	13
645	20241120	094200	20439607	1354	1354	1354	1354	4
646	20241120	094100	20434191	1354	1361	1361	1354	631
647	20241120	094000	19577355	1354	1353	1364	1352	3082
648	20241120	093900	15397025	1353	1352	1353	1352	516
649	20241120	093800	14699392	1351	1351	1351	1351	144
650	20241120	093700	14504848	1350	1350	1350	1350	0
651	20241120	093600	14504848	1350	1350	1350	1350	52
652	20241120	093500	14434648	1360	1352	1360	1352	2
653	20241120	093400	14431936	1350	1350	1350	1350	1
654	20241120	093300	14430586	1360	1360	1360	1360	0
655	20241120	093200	14430586	1360	1350	1360	1347	612
656	20241120	093100	13606193	1359	1359	1359	1359	1
657	20241120	093000	13604834	1351	1351	1351	1351	0
658	20241120	092900	13604834	1351	1351	1351	1351	2
659	20241120	092800	13602132	1350	1350	1350	1350	0
660	20241120	092700	13602132	1350	1350	1350	1350	0
661	20241120	092600	13602132	1350	1350	1350	1350	0
662	20241120	092500	13602132	1350	1350	1350	1350	0
663	20241120	092400	13602132	1350	1350	1350	1350	0
664	20241120	092300	13602132	1350	1350	1350	1350	0
665	20241120	092200	13602132	1350	1350	1350	1350	0
666	20241120	092100	13602132	1350	1350	1350	1350	39
667	20241120	092000	13549482	1350	1350	1350	1350	17
668	20241120	091900	13526532	1349	1349	1349	1349	0
669	20241120	091800	13526532	1349	1349	1349	1349	3
670	20241120	091700	13522485	1369	1369	1369	1369	0
671	20241120	091600	13522485	1369	1369	1369	1369	0
672	20241120	091500	13522485	1369	1369	1369	1369	1
673	20241120	091400	13521116	1348	1348	1348	1348	0
674	20241120	091300	13521116	1348	1348	1348	1348	0
675	20241120	091200	13521116	1348	1348	1348	1348	0
676	20241120	091100	13521116	1348	1348	1348	1348	0
677	20241120	091000	13521116	1348	1348	1348	1348	110
678	20241120	090900	13372836	1370	1370	1370	1370	0
679	20241120	090800	13372836	1370	1369	1384	1369	5015
680	20241120	090700	6502556	1370	1349	1370	1349	3700
681	20241120	090600	1438995	1349	1349	1349	1349	0
682	20241120	090500	1438995	1349	1349	1349	1349	1
683	20241120	090400	1437646	1339	1339	1339	1339	7
684	20241120	090300	1428273	1339	1340	1340	1339	563
685	20241120	090200	674081	1345	1345	1345	1345	0
686	20241120	090100	674081	1345	1345	1345	1345	0
687	20241120	090000	674081	1345	1349	1349	1345	500