KissMeData/229000/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204300	199202231	1800	1800	1800	1800	5964
3	20241120	204200	199202231	1800	1800	1800	1800	0
4	20241120	204100	199202231	1800	1800	1800	1800	0
5	20241120	204000	199202231	1800	1800	1800	1800	0
6	20241120	203900	199202231	1800	1800	1800	1800	0
7	20241120	203800	199202231	1800	1800	1800	1800	0
8	20241120	203700	199202231	1800	1800	1800	1800	0
9	20241120	203600	199202231	1800	1800	1800	1800	0
10	20241120	203500	199202231	1800	1800	1800	1800	0
11	20241120	203400	199202231	1800	1800	1800	1800	0
12	20241120	203300	199202231	1800	1800	1800	1800	0
13	20241120	203200	199202231	1800	1800	1800	1800	0
14	20241120	203100	199202231	1800	1800	1800	1800	0
15	20241120	203000	199202231	1800	1800	1800	1800	0
16	20241120	202900	199202231	1800	1800	1800	1800	0
17	20241120	202800	199202231	1800	1800	1800	1800	0
18	20241120	202700	199202231	1800	1800	1800	1800	0
19	20241120	202600	199202231	1800	1800	1800	1800	0
20	20241120	202500	199202231	1800	1800	1800	1800	0
21	20241120	202400	199202231	1800	1800	1800	1800	0
22	20241120	202300	199202231	1800	1800	1800	1800	0
23	20241120	202200	199202231	1800	1800	1800	1800	0
24	20241120	202100	199202231	1800	1800	1800	1800	0
25	20241120	202000	199202231	1800	1800	1800	1800	0
26	20241120	201900	199202231	1800	1800	1800	1800	0
27	20241120	201800	199202231	1800	1800	1800	1800	0
28	20241120	201700	199202231	1800	1800	1800	1800	0
29	20241120	201600	199202231	1800	1800	1800	1800	0
30	20241120	201500	199202231	1800	1800	1800	1800	0
31	20241120	201400	199202231	1800	1800	1800	1800	0
32	20241120	201300	199202231	1800	1800	1800	1800	5964
33	20241120	201200	199202231	1800	1800	1800	1800	0
34	20241120	201100	199202231	1800	1800	1800	1800	0
35	20241120	201000	199202231	1800	1800	1800	1800	0
36	20241120	200900	199202231	1800	1800	1800	1800	0
37	20241120	200800	199202231	1800	1800	1800	1800	0
38	20241120	200700	199202231	1800	1800	1800	1800	0
39	20241120	200600	199202231	1800	1800	1800	1800	0
40	20241120	200500	199202231	1800	1800	1800	1800	0
41	20241120	200400	199202231	1800	1800	1800	1800	0
42	20241120	200300	199202231	1800	1800	1800	1800	0
43	20241120	200200	199202231	1800	1800	1800	1800	0
44	20241120	200100	199202231	1800	1800	1800	1800	0
45	20241120	200000	199202231	1800	1800	1800	1800	0
46	20241120	195900	199202231	1800	1800	1800	1800	0
47	20241120	195800	199202231	1800	1800	1800	1800	0
48	20241120	195700	199202231	1800	1800	1800	1800	0
49	20241120	195600	199202231	1800	1800	1800	1800	0
50	20241120	195500	199202231	1800	1800	1800	1800	0
51	20241120	195400	199202231	1800	1800	1800	1800	0
52	20241120	195300	199202231	1800	1800	1800	1800	0
53	20241120	195200	199202231	1800	1800	1800	1800	0
54	20241120	195100	199202231	1800	1800	1800	1800	0
55	20241120	195000	199202231	1800	1800	1800	1800	0
56	20241120	194900	199202231	1800	1800	1800	1800	0
57	20241120	194800	199202231	1800	1800	1800	1800	0
58	20241120	194700	199202231	1800	1800	1800	1800	0
59	20241120	194600	199202231	1800	1800	1800	1800	0
60	20241120	194500	199202231	1800	1800	1800	1800	0
61	20241120	194400	199202231	1800	1800	1800	1800	0
62	20241120	194300	199202231	1800	1800	1800	1800	5964
63	20241120	194200	199202231	1800	1800	1800	1800	0
64	20241120	194100	199202231	1800	1800	1800	1800	0
65	20241120	194000	199202231	1800	1800	1800	1800	0
66	20241120	193900	199202231	1800	1800	1800	1800	0
67	20241120	193800	199202231	1800	1800	1800	1800	0
68	20241120	193700	199202231	1800	1800	1800	1800	0
69	20241120	193600	199202231	1800	1800	1800	1800	0
70	20241120	193500	199202231	1800	1800	1800	1800	0
71	20241120	193400	199202231	1800	1800	1800	1800	0
72	20241120	193300	199202231	1800	1800	1800	1800	0
73	20241120	193200	199202231	1800	1800	1800	1800	0
74	20241120	193100	199202231	1800	1800	1800	1800	0
75	20241120	193000	199202231	1800	1800	1800	1800	0
76	20241120	192900	199202231	1800	1800	1800	1800	0
77	20241120	192800	199202231	1800	1800	1800	1800	0
78	20241120	192700	199202231	1800	1800	1800	1800	0
79	20241120	192600	199202231	1800	1800	1800	1800	0
80	20241120	192500	199202231	1800	1800	1800	1800	0
81	20241120	192400	199202231	1800	1800	1800	1800	0
82	20241120	192300	199202231	1800	1800	1800	1800	0
83	20241120	192200	199202231	1800	1800	1800	1800	0
84	20241120	192100	199202231	1800	1800	1800	1800	0
85	20241120	192000	199202231	1800	1800	1800	1800	0
86	20241120	191900	199202231	1800	1800	1800	1800	0
87	20241120	191800	199202231	1800	1800	1800	1800	0
88	20241120	191700	199202231	1800	1800	1800	1800	0
89	20241120	191600	199202231	1800	1800	1800	1800	0
90	20241120	191500	199202231	1800	1800	1800	1800	0
91	20241120	191400	199202231	1800	1800	1800	1800	0
92	20241120	191300	199202231	1800	1800	1800	1800	5964
93	20241120	191200	199202231	1800	1800	1800	1800	0
94	20241120	191100	199202231	1800	1800	1800	1800	0
95	20241120	191000	199202231	1800	1800	1800	1800	0
96	20241120	190900	199202231	1800	1800	1800	1800	0
97	20241120	190800	199202231	1800	1800	1800	1800	0
98	20241120	190700	199202231	1800	1800	1800	1800	0
99	20241120	190600	199202231	1800	1800	1800	1800	0
100	20241120	190500	199202231	1800	1800	1800	1800	0
101	20241120	190400	199202231	1800	1800	1800	1800	0
102	20241120	190300	199202231	1800	1800	1800	1800	0
103	20241120	190200	199202231	1800	1800	1800	1800	0
104	20241120	190100	199202231	1800	1800	1800	1800	0
105	20241120	190000	199202231	1800	1800	1800	1800	0
106	20241120	185900	199202231	1800	1800	1800	1800	0
107	20241120	185800	199202231	1800	1800	1800	1800	0
108	20241120	185700	199202231	1800	1800	1800	1800	0
109	20241120	185600	199202231	1800	1800	1800	1800	0
110	20241120	185500	199202231	1800	1800	1800	1800	0
111	20241120	185400	199202231	1800	1800	1800	1800	0
112	20241120	185300	199202231	1800	1800	1800	1800	0
113	20241120	185200	199202231	1800	1800	1800	1800	0
114	20241120	185100	199202231	1800	1800	1800	1800	0
115	20241120	185000	199202231	1800	1800	1800	1800	0
116	20241120	184900	199202231	1800	1800	1800	1800	0
117	20241120	184800	199202231	1800	1800	1800	1800	0
118	20241120	184700	199202231	1800	1800	1800	1800	0
119	20241120	184600	199202231	1800	1800	1800	1800	0
120	20241120	184500	199202231	1800	1800	1800	1800	0
121	20241120	184400	199202231	1800	1800	1800	1800	0
122	20241120	184300	199202231	1800	1800	1800	1800	5964
123	20241120	184200	199202231	1800	1800	1800	1800	0
124	20241120	184100	199202231	1800	1800	1800	1800	0
125	20241120	184000	199202231	1800	1800	1800	1800	0
126	20241120	183900	199202231	1800	1800	1800	1800	0
127	20241120	183800	199202231	1800	1800	1800	1800	0
128	20241120	183700	199202231	1800	1800	1800	1800	0
129	20241120	183600	199202231	1800	1800	1800	1800	0
130	20241120	183500	199202231	1800	1800	1800	1800	0
131	20241120	183400	199202231	1800	1800	1800	1800	0
132	20241120	183300	199202231	1800	1800	1800	1800	0
133	20241120	183200	199202231	1800	1800	1800	1800	0
134	20241120	183100	199202231	1800	1800	1800	1800	0
135	20241120	183000	199202231	1800	1800	1800	1800	0
136	20241120	182900	199202231	1800	1800	1800	1800	0
137	20241120	182800	199202231	1800	1800	1800	1800	0
138	20241120	182700	199202231	1800	1800	1800	1800	0
139	20241120	182600	199202231	1800	1800	1800	1800	0
140	20241120	182500	199202231	1800	1800	1800	1800	0
141	20241120	182400	199202231	1800	1800	1800	1800	0
142	20241120	182300	199202231	1800	1800	1800	1800	0
143	20241120	182200	199202231	1800	1800	1800	1800	0
144	20241120	182100	199202231	1800	1800	1800	1800	0
145	20241120	182000	199202231	1800	1800	1800	1800	0
146	20241120	181900	199202231	1800	1800	1800	1800	0
147	20241120	181800	199202231	1800	1800	1800	1800	0
148	20241120	181700	199202231	1800	1800	1800	1800	0
149	20241120	181600	199202231	1800	1800	1800	1800	0
150	20241120	181500	199202231	1800	1800	1800	1800	0
151	20241120	181400	199202231	1800	1800	1800	1800	0
152	20241120	181300	199202231	1800	1800	1800	1800	5964
153	20241120	181200	199202231	1800	1800	1800	1800	0
154	20241120	181100	199202231	1800	1800	1800	1800	0
155	20241120	181000	199202231	1800	1800	1800	1800	0
156	20241120	180900	199202231	1800	1800	1800	1800	0
157	20241120	180800	199202231	1800	1800	1800	1800	0
158	20241120	180700	199202231	1800	1800	1800	1800	0
159	20241120	180600	199202231	1800	1800	1800	1800	0
160	20241120	180500	199202231	1800	1800	1800	1800	0
161	20241120	180400	199202231	1800	1800	1800	1800	0
162	20241120	180300	199202231	1800	1800	1800	1800	0
163	20241120	180200	199202231	1800	1800	1800	1800	0
164	20241120	180100	199202231	1800	1800	1800	1800	0
165	20241120	180000	199202231	1800	1800	1800	1800	0
166	20241120	175900	199202231	1800	1800	1800	1800	0
167	20241120	175800	199202231	1800	1800	1800	1800	0
168	20241120	175700	199202231	1800	1800	1800	1800	0
169	20241120	175600	199202231	1800	1800	1800	1800	0
170	20241120	175500	199202231	1800	1800	1800	1800	0
171	20241120	175400	199202231	1800	1800	1800	1800	0
172	20241120	175300	199202231	1800	1800	1800	1800	0
173	20241120	175200	199202231	1800	1800	1800	1800	0
174	20241120	175100	199202231	1800	1800	1800	1800	0
175	20241120	175000	199202231	1800	1800	1800	1800	0
176	20241120	174900	199202231	1800	1800	1800	1800	0
177	20241120	174800	199202231	1800	1800	1800	1800	0
178	20241120	174700	199202231	1800	1800	1800	1800	0
179	20241120	174600	199202231	1800	1800	1800	1800	0
180	20241120	174500	199202231	1800	1800	1800	1800	0
181	20241120	174400	199202231	1800	1800	1800	1800	0
182	20241120	174300	199202231	1800	1800	1800	1800	5964
183	20241120	174200	199202231	1800	1800	1800	1800	0
184	20241120	174100	199202231	1800	1800	1800	1800	0
185	20241120	174000	199202231	1800	1800	1800	1800	0
186	20241120	173900	199202231	1800	1800	1800	1800	0
187	20241120	173800	199202231	1800	1800	1800	1800	0
188	20241120	173700	199202231	1800	1800	1800	1800	0
189	20241120	173600	199202231	1800	1800	1800	1800	0
190	20241120	173500	199202231	1800	1800	1800	1800	0
191	20241120	173400	199202231	1800	1800	1800	1800	0
192	20241120	173300	199202231	1800	1800	1800	1800	0
193	20241120	173200	199202231	1800	1800	1800	1800	0
194	20241120	173100	199202231	1800	1800	1800	1800	0
195	20241120	173000	199202231	1800	1800	1800	1800	0
196	20241120	172900	199202231	1800	1800	1800	1800	0
197	20241120	172800	199202231	1800	1800	1800	1800	0
198	20241120	172700	199202231	1800	1800	1800	1800	0
199	20241120	172600	199202231	1800	1800	1800	1800	0
200	20241120	172500	199202231	1800	1800	1800	1800	0
201	20241120	172400	199202231	1800	1800	1800	1800	0
202	20241120	172300	199202231	1800	1800	1800	1800	0
203	20241120	172200	199202231	1800	1800	1800	1800	0
204	20241120	172100	199202231	1800	1800	1800	1800	0
205	20241120	172000	199202231	1800	1800	1800	1800	0
206	20241120	171900	199202231	1800	1800	1800	1800	0
207	20241120	171800	199202231	1800	1800	1800	1800	0
208	20241120	171700	199202231	1800	1800	1800	1800	0
209	20241120	171600	199202231	1800	1800	1800	1800	0
210	20241120	171500	199202231	1800	1800	1800	1800	0
211	20241120	171400	199202231	1800	1800	1800	1800	0
212	20241120	171300	199202231	1800	1800	1800	1800	5964
213	20241120	171200	199202231	1800	1800	1800	1800	0
214	20241120	171100	199202231	1800	1800	1800	1800	0
215	20241120	171000	199202231	1800	1800	1800	1800	0
216	20241120	170900	199202231	1800	1800	1800	1800	0
217	20241120	170800	199202231	1800	1800	1800	1800	0
218	20241120	170700	199202231	1800	1800	1800	1800	0
219	20241120	170600	199202231	1800	1800	1800	1800	0
220	20241120	170500	199202231	1800	1800	1800	1800	0
221	20241120	170400	199202231	1800	1800	1800	1800	0
222	20241120	170300	199202231	1800	1800	1800	1800	0
223	20241120	170200	199202231	1800	1800	1800	1800	0
224	20241120	170100	199202231	1800	1800	1800	1800	0
225	20241120	170000	199202231	1800	1800	1800	1800	0
226	20241120	165900	199202231	1800	1800	1800	1800	0
227	20241120	165800	199202231	1800	1800	1800	1800	0
228	20241120	165700	199202231	1800	1800	1800	1800	0
229	20241120	165600	199202231	1800	1800	1800	1800	0
230	20241120	165500	199202231	1800	1800	1800	1800	0
231	20241120	165400	199202231	1800	1800	1800	1800	0
232	20241120	165300	199202231	1800	1800	1800	1800	0
233	20241120	165200	199202231	1800	1800	1800	1800	0
234	20241120	165100	199202231	1800	1800	1800	1800	0
235	20241120	165000	199202231	1800	1800	1800	1800	0
236	20241120	164900	199202231	1800	1800	1800	1800	0
237	20241120	164800	199202231	1800	1800	1800	1800	0
238	20241120	164700	199202231	1800	1800	1800	1800	0
239	20241120	164600	199202231	1800	1800	1800	1800	0
240	20241120	164500	199202231	1800	1800	1800	1800	0
241	20241120	164400	199202231	1800	1800	1800	1800	0
242	20241120	164300	199202231	1800	1800	1800	1800	5964
243	20241120	164200	199202231	1800	1800	1800	1800	0
244	20241120	164100	199202231	1800	1800	1800	1800	0
245	20241120	164000	199202231	1800	1800	1800	1800	0
246	20241120	163900	199202231	1800	1800	1800	1800	0
247	20241120	163800	199202231	1800	1800	1800	1800	0
248	20241120	163700	199202231	1800	1800	1800	1800	0
249	20241120	163600	199202231	1800	1800	1800	1800	0
250	20241120	163500	199202231	1800	1800	1800	1800	0
251	20241120	163400	199202231	1800	1800	1800	1800	0
252	20241120	163300	199202231	1800	1800	1800	1800	0
253	20241120	163200	199202231	1800	1800	1800	1800	0
254	20241120	163100	199202231	1800	1800	1800	1800	0
255	20241120	163000	199202231	1800	1800	1800	1800	0
256	20241120	162900	199202231	1800	1800	1800	1800	0
257	20241120	162800	199202231	1800	1800	1800	1800	0
258	20241120	162700	199202231	1800	1800	1800	1800	0
259	20241120	162600	199202231	1800	1800	1800	1800	0
260	20241120	162500	199202231	1800	1800	1800	1800	0
261	20241120	162400	199202231	1800	1800	1800	1800	0
262	20241120	162300	199202231	1800	1800	1800	1800	0
263	20241120	162200	199202231	1800	1800	1800	1800	0
264	20241120	162100	199202231	1800	1800	1800	1800	0
265	20241120	162000	199202231	1800	1800	1800	1800	0
266	20241120	161900	199202231	1800	1800	1800	1800	0
267	20241120	161800	199202231	1800	1800	1800	1800	0
268	20241120	161700	199202231	1800	1800	1800	1800	0
269	20241120	161600	199202231	1800	1800	1800	1800	0
270	20241120	161500	199202231	1800	1800	1800	1800	0
271	20241120	161400	199202231	1800	1800	1800	1800	0
272	20241120	161300	199202231	1800	1800	1800	1800	5964
273	20241120	161200	199202231	1800	1800	1800	1800	0
274	20241120	161100	199202231	1800	1800	1800	1800	0
275	20241120	161000	199202231	1800	1800	1800	1800	0
276	20241120	160900	199202231	1800	1800	1800	1800	0
277	20241120	160800	199202231	1800	1800	1800	1800	0
278	20241120	160700	199202231	1800	1800	1800	1800	0
279	20241120	160600	199202231	1800	1800	1800	1800	0
280	20241120	160500	199202231	1800	1800	1800	1800	0
281	20241120	160400	199202231	1800	1800	1800	1800	0
282	20241120	160300	199202231	1800	1800	1800	1800	0
283	20241120	160200	199202231	1800	1800	1800	1800	0
284	20241120	160100	199202231	1800	1800	1800	1800	0
285	20241120	160000	199202231	1800	1800	1800	1800	0
286	20241120	155900	199202231	1800	1800	1800	1800	0
287	20241120	155800	199202231	1800	1800	1800	1800	0
288	20241120	155700	199202231	1800	1800	1800	1800	0
289	20241120	155600	199202231	1800	1800	1800	1800	0
290	20241120	155500	199202231	1800	1800	1800	1800	0
291	20241120	155400	199202231	1800	1800	1800	1800	0
292	20241120	155300	199202231	1800	1800	1800	1800	0
293	20241120	155200	199202231	1800	1800	1800	1800	0
294	20241120	155100	199202231	1800	1800	1800	1800	0
295	20241120	155000	199202231	1800	1800	1800	1800	0
296	20241120	154900	199202231	1800	1800	1800	1800	0
297	20241120	154800	199202231	1800	1800	1800	1800	0
298	20241120	154700	199202231	1800	1800	1800	1800	0
299	20241120	154600	199202231	1800	1800	1800	1800	0
300	20241120	154500	199202231	1800	1800	1800	1800	0
301	20241120	154400	199202231	1800	1800	1800	1800	0
302	20241120	154300	199202231	1800	1800	1800	1800	5964
303	20241120	154200	199202231	1800	1800	1800	1800	0
304	20241120	154100	199202231	1800	1800	1800	1800	0
305	20241120	154000	199202231	1800	1800	1800	1800	0
306	20241120	153900	199202231	1800	1800	1800	1800	0
307	20241120	153800	199202231	1800	1800	1800	1800	0
308	20241120	153700	199202231	1800	1800	1800	1800	0
309	20241120	153600	199202231	1800	1800	1800	1800	0
310	20241120	153500	199202231	1800	1800	1800	1800	0
311	20241120	153400	199202231	1800	1800	1800	1800	0
312	20241120	153300	199202231	1800	1800	1800	1800	0
313	20241120	153200	199202231	1800	1800	1800	1800	0
314	20241120	153100	199202231	1800	1800	1800	1800	0
315	20241120	153000	199202231	1800	1800	1800	1800	5964
316	20241120	152900	188467031	1803	1803	1803	1803	0
317	20241120	152800	188467031	1803	1803	1803	1803	0
318	20241120	152700	188467031	1803	1803	1803	1803	0
319	20241120	152600	188467031	1803	1803	1803	1803	0
320	20241120	152500	188467031	1803	1803	1803	1803	0
321	20241120	152400	188467031	1803	1803	1803	1803	0
322	20241120	152300	188467031	1803	1803	1803	1803	0
323	20241120	152200	188467031	1803	1803	1803	1803	0
324	20241120	152100	188467031	1803	1803	1803	1803	0
325	20241120	152000	188467031	1803	1803	1803	1803	0
326	20241120	151900	188467031	1803	1815	1815	1803	1095
327	20241120	151800	186486441	1815	1824	1824	1814	210
328	20241120	151700	186104995	1816	1816	1816	1816	1
329	20241120	151600	186103179	1816	1816	1816	1816	0
330	20241120	151500	186103179	1816	1816	1816	1816	0
331	20241120	151400	186103179	1816	1816	1816	1816	72
332	20241120	151300	185972427	1816	1816	1816	1816	43
333	20241120	151200	185894339	1819	1819	1819	1819	32
334	20241120	151100	185836131	1819	1819	1819	1819	317
335	20241120	151000	185259508	1816	1820	1820	1815	103
336	20241120	150900	185072228	1820	1820	1820	1820	107
337	20241120	150800	184877488	1833	1833	1833	1833	10
338	20241120	150700	184859158	1835	1816	1835	1815	417
339	20241120	150600	184098867	1821	1816	1821	1816	46
340	20241120	150500	184015276	1815	1816	1816	1815	696
341	20241120	150400	182752000	1815	1815	1815	1815	0
342	20241120	150300	182752000	1815	1815	1815	1815	650
343	20241120	150200	181572250	1816	1815	1816	1815	354
344	20241120	150100	180929606	1816	1816	1816	1816	200
345	20241120	150000	180566406	1816	1819	1819	1816	3977
346	20241120	145900	173343818	1821	1819	1821	1817	315
347	20241120	145800	172771149	1816	1820	1820	1816	1467
348	20241120	145700	170104522	1819	1820	1820	1819	14
349	20241120	145600	170079046	1821	1821	1821	1821	0
350	20241120	145500	170079046	1821	1821	1821	1821	1
351	20241120	145400	170077225	1817	1817	1817	1817	0
352	20241120	145300	170077225	1817	1821	1821	1817	19
353	20241120	145200	170042662	1815	1815	1815	1815	0
354	20241120	145100	170042662	1815	1815	1815	1815	10
355	20241120	145000	170024512	1815	1815	1815	1815	100
356	20241120	144900	169843012	1823	1814	1823	1814	70
357	20241120	144800	169715877	1814	1818	1818	1814	562
358	20241120	144700	168694942	1817	1817	1817	1817	0
359	20241120	144600	168694942	1817	1817	1817	1817	0
360	20241120	144500	168694942	1817	1817	1817	1817	0
361	20241120	144400	168694942	1817	1817	1817	1817	0
362	20241120	144300	168694942	1817	1817	1817	1817	0
363	20241120	144200	168694942	1817	1818	1818	1817	183
364	20241120	144100	168362430	1817	1817	1817	1817	74
365	20241120	144000	168227972	1831	1831	1831	1831	0
366	20241120	143900	168227972	1831	1831	1831	1831	0
367	20241120	143800	168227972	1831	1831	1831	1831	0
368	20241120	143700	168227972	1831	1830	1831	1830	234
369	20241120	143600	167799545	1829	1817	1829	1816	361
370	20241120	143500	167142586	1818	1817	1818	1817	16
371	20241120	143400	167113513	1817	1817	1817	1817	0
372	20241120	143300	167113513	1817	1817	1817	1817	0
373	20241120	143200	167113513	1817	1817	1817	1817	0
374	20241120	143100	167113513	1817	1817	1817	1817	0
375	20241120	143000	167113513	1817	1817	1817	1817	1395
376	20241120	142900	164578798	1817	1818	1818	1816	809
377	20241120	142800	163108691	1818	1808	1818	1808	751
378	20241120	142700	161743985	1807	1804	1807	1804	652
379	20241120	142600	160565824	1801	1800	1801	1800	1089
380	20241120	142500	158605404	1797	1797	1797	1797	0
381	20241120	142400	158605404	1797	1792	1797	1792	2331
382	20241120	142300	154416873	1792	1792	1792	1792	100
383	20241120	142200	154237673	1789	1789	1789	1789	0
384	20241120	142100	154237673	1789	1789	1789	1789	0
385	20241120	142000	154237673	1789	1789	1789	1789	740
386	20241120	141900	152913813	1788	1797	1797	1788	1006
387	20241120	141800	151111170	1796	1796	1796	1796	0
388	20241120	141700	151111170	1796	1796	1796	1796	6
389	20241120	141600	151100394	1797	1797	1797	1797	300
390	20241120	141500	150561294	1797	1797	1797	1797	1
391	20241120	141400	150559497	1796	1797	1797	1796	107
392	20241120	141300	150367324	1796	1796	1796	1796	581
393	20241120	141200	149323848	1795	1793	1795	1793	18
394	20241120	141100	149291546	1793	1796	1796	1793	240
395	20241120	141000	148860698	1796	1796	1796	1796	0
396	20241120	140900	148860698	1796	1796	1796	1796	0
397	20241120	140800	148860698	1796	1796	1796	1796	2
398	20241120	140700	148857106	1797	1797	1797	1797	0
399	20241120	140600	148857106	1797	1797	1797	1797	0
400	20241120	140500	148857106	1797	1792	1797	1792	222
401	20241120	140400	148459231	1793	1793	1793	1793	81
402	20241120	140300	148313998	1793	1793	1793	1793	0
403	20241120	140200	148313998	1793	1793	1793	1793	0
404	20241120	140100	148313998	1793	1793	1793	1793	300
405	20241120	140000	147776098	1793	1793	1793	1793	93
406	20241120	135900	147609349	1792	1792	1792	1792	0
407	20241120	135800	147609349	1792	1798	1798	1792	805
408	20241120	135700	146166759	1798	1799	1799	1798	17
409	20241120	135600	146136183	1800	1800	1800	1800	0
410	20241120	135500	146136183	1800	1800	1800	1800	110
411	20241120	135400	145938183	1801	1801	1801	1801	0
412	20241120	135300	145938183	1801	1801	1801	1801	100
413	20241120	135200	145758083	1792	1792	1792	1792	11
414	20241120	135100	145738371	1792	1792	1792	1792	1
415	20241120	135000	145736579	1807	1807	1807	1807	10
416	20241120	134900	145718509	1803	1803	1803	1803	0
417	20241120	134800	145718509	1803	1803	1803	1803	0
418	20241120	134700	145718509	1803	1788	1808	1788	443
419	20241120	134600	144919705	1787	1794	1807	1787	620
420	20241120	134500	143803197	1797	1798	1798	1795	1382
421	20241120	134400	141320365	1798	1811	1811	1797	17518
422	20241120	134300	109777091	1811	1811	1811	1811	0
423	20241120	134200	109777091	1811	1811	1811	1811	0
424	20241120	134100	109777091	1811	1813	1813	1811	11
425	20241120	134000	109757154	1813	1813	1813	1813	1000
426	20241120	133900	107944154	1813	1813	1813	1813	0
427	20241120	133800	107944154	1813	1813	1813	1813	10
428	20241120	133700	107926024	1821	1821	1821	1821	0
429	20241120	133600	107926024	1821	1821	1821	1821	0
430	20241120	133500	107926024	1821	1821	1821	1821	1
431	20241120	133400	107924203	1821	1819	1821	1819	15
432	20241120	133300	107896913	1811	1811	1811	1811	0
433	20241120	133200	107896913	1811	1811	1811	1811	100
434	20241120	133100	107715813	1820	1820	1820	1820	0
435	20241120	133000	107715813	1820	1820	1820	1820	0
436	20241120	132900	107715813	1820	1820	1820	1820	0
437	20241120	132800	107715813	1820	1820	1820	1820	30
438	20241120	132700	107661213	1820	1811	1820	1811	677
439	20241120	132600	106429172	1820	1820	1820	1820	1530
440	20241120	132500	103644572	1819	1819	1819	1819	0
441	20241120	132400	103644572	1819	1818	1819	1818	86
442	20241120	132300	103488144	1810	1810	1810	1810	0
443	20241120	132200	103488144	1810	1810	1810	1810	4
444	20241120	132100	103480904	1810	1812	1813	1810	528
445	20241120	132000	102524579	1812	1815	1815	1812	466
446	20241120	131900	101679500	1815	1815	1815	1815	300
447	20241120	131800	101135000	1818	1818	1818	1818	5
448	20241120	131700	101125910	1815	1815	1815	1815	13
449	20241120	131600	101102315	1815	1815	1815	1815	1500
450	20241120	131500	98379815	1814	1814	1814	1814	0
451	20241120	131400	98379815	1814	1814	1814	1814	0
452	20241120	131300	98379815	1814	1814	1814	1814	0
453	20241120	131200	98379815	1814	1814	1814	1814	15
454	20241120	131100	98352605	1811	1811	1811	1811	0
455	20241120	131000	98352605	1811	1811	1811	1811	0
456	20241120	130900	98352605	1811	1811	1811	1811	0
457	20241120	130800	98352605	1811	1811	1811	1811	0
458	20241120	130700	98352605	1811	1811	1811	1811	0
459	20241120	130600	98352605	1811	1811	1811	1811	0
460	20241120	130500	98352605	1811	1811	1811	1811	50
461	20241120	130400	98262055	1822	1822	1822	1822	0
462	20241120	130300	98262055	1822	1822	1822	1822	0
463	20241120	130200	98262055	1822	1822	1822	1822	0
464	20241120	130100	98262055	1822	1821	1822	1821	22
465	20241120	130000	98221991	1810	1810	1810	1810	0
466	20241120	125900	98221991	1810	1810	1810	1810	0
467	20241120	125800	98221991	1810	1810	1810	1810	0
468	20241120	125700	98221991	1810	1810	1810	1810	0
469	20241120	125600	98221991	1810	1810	1810	1810	0
470	20241120	125500	98221991	1810	1810	1810	1810	0
471	20241120	125400	98221991	1810	1810	1810	1810	0
472	20241120	125300	98221991	1810	1810	1810	1810	0
473	20241120	125200	98221991	1810	1810	1810	1810	0
474	20241120	125100	98221991	1810	1810	1810	1810	386
475	20241120	125000	97523331	1822	1822	1822	1822	0
476	20241120	124900	97523331	1822	1822	1822	1822	0
477	20241120	124800	97523331	1822	1822	1822	1822	1
478	20241120	124700	97521509	1805	1831	1831	1805	858
479	20241120	124600	95960970	1831	1831	1831	1831	0
480	20241120	124500	95960970	1831	1831	1831	1831	15
481	20241120	124400	95933505	1831	1831	1831	1831	178
482	20241120	124300	95607587	1841	1841	1841	1841	0
483	20241120	124200	95607587	1841	1841	1841	1841	0
484	20241120	124100	95607587	1841	1841	1841	1841	0
485	20241120	124000	95607587	1841	1841	1841	1841	0
486	20241120	123900	95607587	1841	1841	1841	1841	0
487	20241120	123800	95607587	1841	1841	1841	1841	380
488	20241120	123700	94908007	1842	1842	1842	1842	39
489	20241120	123600	94836169	1842	1838	1842	1838	28
490	20241120	123500	94784646	1838	1829	1838	1810	456
491	20241120	123400	93953057	1829	1829	1829	1829	35
492	20241120	123300	93889042	1830	1835	1835	1830	1177
493	20241120	123200	91729687	1837	1845	1845	1837	321
494	20241120	123100	91139634	1844	1838	1844	1838	733
495	20241120	123000	89791053	1837	1837	1837	1837	0
496	20241120	122900	89791053	1837	1837	1837	1837	10
497	20241120	122800	89772683	1838	1838	1838	1838	0
498	20241120	122700	89772683	1838	1838	1838	1838	0
499	20241120	122600	89772683	1838	1838	1838	1838	23
500	20241120	122500	89730409	1838	1838	1838	1838	0
501	20241120	122400	89730409	1838	1838	1838	1838	0
502	20241120	122300	89730409	1838	1838	1838	1838	0
503	20241120	122200	89730409	1838	1838	1838	1838	0
504	20241120	122100	89730409	1838	1838	1838	1838	4
505	20241120	122000	89723057	1838	1838	1838	1838	68
506	20241120	121900	89598073	1838	1838	1838	1838	38
507	20241120	121800	89528229	1837	1837	1837	1837	0
508	20241120	121700	89528229	1837	1837	1837	1837	0
509	20241120	121600	89528229	1837	1837	1837	1837	0
510	20241120	121500	89528229	1837	1837	1837	1837	0
511	20241120	121400	89528229	1837	1837	1837	1837	0
512	20241120	121300	89528229	1837	1837	1837	1837	11
513	20241120	121200	89508022	1837	1837	1837	1837	0
514	20241120	121100	89508022	1837	1837	1837	1837	5
515	20241120	121000	89498837	1838	1838	1838	1838	1
516	20241120	120900	89496999	1838	1838	1838	1838	0
517	20241120	120800	89496999	1838	1838	1838	1838	0
518	20241120	120700	89496999	1838	1838	1838	1838	0
519	20241120	120600	89496999	1838	1838	1838	1838	0
520	20241120	120500	89496999	1838	1838	1838	1837	356
521	20241120	120400	88842684	1836	1835	1836	1835	386
522	20241120	120300	88133989	1832	1832	1832	1832	105
523	20241120	120200	87941629	1832	1832	1832	1832	0
524	20241120	120100	87941629	1832	1832	1832	1832	175
525	20241120	120000	87621029	1832	1831	1832	1831	239
526	20241120	115900	87183196	1832	1830	1832	1830	28
527	20241120	115800	87131902	1830	1830	1830	1830	0
528	20241120	115700	87131902	1830	1829	1830	1829	531
529	20241120	115600	86160649	1829	1828	1829	1828	35
530	20241120	115500	86096645	1827	1827	1827	1827	0
531	20241120	115400	86096645	1827	1827	1827	1827	0
532	20241120	115300	86096645	1827	1827	1827	1827	0
533	20241120	115200	86096645	1827	1827	1827	1827	0
534	20241120	115100	86096645	1827	1827	1827	1827	0
535	20241120	115000	86096645	1827	1824	1827	1824	401
536	20241120	114900	85364059	1822	1822	1824	1822	613
537	20241120	114800	84246067	1822	1822	1822	1804	503
538	20241120	114700	83335927	1822	1822	1822	1822	12
539	20241120	114600	83314063	1822	1824	1824	1822	172
540	20241120	114500	83000355	1824	1824	1824	1824	285
541	20241120	114400	82480515	1822	1822	1822	1822	15
542	20241120	114300	82453185	1824	1824	1824	1824	1
543	20241120	114200	82451361	1823	1823	1823	1823	0
544	20241120	114100	82451361	1823	1823	1823	1823	0
545	20241120	114000	82451361	1823	1822	1823	1822	31
546	20241120	113900	82394863	1822	1822	1822	1822	2
547	20241120	113800	82391219	1823	1823	1823	1823	0
548	20241120	113700	82391219	1823	1823	1823	1823	1
549	20241120	113600	82389396	1823	1823	1823	1823	0
550	20241120	113500	82389396	1823	1823	1823	1823	0
551	20241120	113400	82389396	1823	1823	1823	1823	0
552	20241120	113300	82389396	1823	1823	1823	1823	0
553	20241120	113200	82389396	1823	1823	1823	1823	8
554	20241120	113100	82374812	1814	1814	1814	1814	0
555	20241120	113000	82374812	1814	1814	1814	1814	0
556	20241120	112900	82374812	1814	1814	1814	1814	9
557	20241120	112800	82358486	1813	1813	1813	1813	50
558	20241120	112700	82267836	1813	1822	1824	1813	1100
559	20241120	112600	80272394	1822	1822	1822	1822	0
560	20241120	112500	80272394	1822	1822	1822	1822	16
561	20241120	112400	80243242	1822	1815	1822	1815	78
562	20241120	112300	80101217	1815	1815	1815	1815	60
563	20241120	112200	79992317	1821	1821	1821	1821	14
564	20241120	112100	79966823	1820	1820	1820	1820	0
565	20241120	112000	79966823	1820	1819	1820	1819	26
566	20241120	111900	79919518	1813	1813	1813	1813	0
567	20241120	111800	79919518	1813	1813	1813	1813	0
568	20241120	111700	79919518	1813	1813	1813	1813	0
569	20241120	111600	79919518	1813	1813	1813	1813	0
570	20241120	111500	79919518	1813	1813	1813	1813	0
571	20241120	111400	79919518	1813	1813	1813	1813	0
572	20241120	111300	79919518	1813	1813	1813	1813	0
573	20241120	111200	79919518	1813	1813	1813	1813	0
574	20241120	111100	79919518	1813	1813	1813	1813	0
575	20241120	111000	79919518	1813	1813	1813	1813	0
576	20241120	110900	79919518	1813	1813	1813	1813	16
577	20241120	110800	79890510	1823	1823	1823	1823	0
578	20241120	110700	79890510	1823	1823	1823	1823	0
579	20241120	110600	79890510	1823	1823	1823	1823	0
580	20241120	110500	79890510	1823	1823	1823	1823	0
581	20241120	110400	79890510	1823	1823	1823	1823	0
582	20241120	110300	79890510	1823	1823	1823	1823	0
583	20241120	110200	79890510	1823	1822	1823	1822	370
584	20241120	110100	79216345	1822	1822	1822	1822	0
585	20241120	110000	79216345	1822	1819	1822	1819	500
586	20241120	105900	78305846	1811	1814	1814	1811	900
587	20241120	105800	76673624	1814	1814	1814	1814	0
588	20241120	105700	76673624	1814	1814	1814	1814	0
589	20241120	105600	76673624	1814	1814	1814	1814	0
590	20241120	105500	76673624	1814	1814	1814	1814	0
591	20241120	105400	76673624	1814	1814	1814	1814	0
592	20241120	105300	76673624	1814	1814	1814	1814	1
593	20241120	105200	76671810	1814	1816	1816	1814	2084
594	20241120	105100	72889982	1816	1816	1816	1816	20
595	20241120	105000	72853662	1822	1822	1822	1822	0
596	20241120	104900	72853662	1822	1822	1822	1822	0
597	20241120	104800	72853662	1822	1822	1822	1822	100
598	20241120	104700	72671462	1825	1825	1825	1825	0
599	20241120	104600	72671462	1825	1825	1825	1825	0
600	20241120	104500	72671462	1825	1825	1825	1825	0
601	20241120	104400	72671462	1825	1825	1825	1825	0
602	20241120	104300	72671462	1825	1825	1825	1825	0
603	20241120	104200	72671462	1825	1825	1825	1825	0
604	20241120	104100	72671462	1825	1825	1825	1825	0
605	20241120	104000	72671462	1825	1825	1825	1825	0
606	20241120	103900	72671462	1825	1825	1825	1825	0
607	20241120	103800	72671462	1825	1825	1825	1825	58
608	20241120	103700	72565612	1824	1816	1824	1816	311
609	20241120	103600	71998908	1816	1817	1817	1816	700
610	20241120	103500	70727137	1824	1821	1824	1817	1107
611	20241120	103400	68708516	1821	1821	1821	1821	10
612	20241120	103300	68690306	1816	1816	1816	1816	25
613	20241120	103200	68644906	1816	1816	1816	1816	0
614	20241120	103100	68644906	1816	1816	1816	1816	0
615	20241120	103000	68644906	1816	1816	1816	1816	0
616	20241120	102900	68644906	1816	1816	1816	1816	0
617	20241120	102800	68644906	1816	1815	1816	1815	171
618	20241120	102700	68334432	1815	1815	1815	1815	1
619	20241120	102600	68332617	1816	1816	1816	1816	191
620	20241120	102500	67985761	1815	1815	1815	1815	0
621	20241120	102400	67985761	1815	1815	1815	1815	0
622	20241120	102300	67985761	1815	1815	1815	1815	1
623	20241120	102200	67983946	1815	1815	1815	1815	0
624	20241120	102100	67983946	1815	1815	1815	1815	0
625	20241120	102000	67983946	1815	1815	1815	1815	0
626	20241120	101900	67983946	1815	1815	1815	1815	39
627	20241120	101800	67913161	1815	1815	1815	1815	14
628	20241120	101700	67887751	1825	1825	1825	1825	10
629	20241120	101600	67869501	1815	1815	1815	1815	0
630	20241120	101500	67869501	1815	1815	1815	1815	0
631	20241120	101400	67869501	1815	1815	1815	1815	0
632	20241120	101300	67869501	1815	1825	1825	1815	21
633	20241120	101200	67831316	1825	1825	1825	1825	0
634	20241120	101100	67831316	1825	1825	1825	1825	20
635	20241120	101000	67794816	1827	1819	1827	1819	1156
636	20241120	100900	65683407	1811	1813	1813	1811	384
637	20241120	100800	64987715	1810	1808	1810	1808	143
638	20241120	100700	64729019	1812	1812	1812	1812	0
639	20241120	100600	64729019	1812	1802	1812	1802	14
640	20241120	100500	64703671	1802	1802	1802	1802	291
641	20241120	100400	64179289	1801	1801	1801	1801	30
642	20241120	100300	64125259	1800	1800	1800	1800	0
643	20241120	100200	64125259	1800	1808	1813	1800	6592
644	20241120	100100	52238541	1808	1810	1810	1808	2500
645	20241120	100000	47716268	1809	1810	1810	1809	61
646	20241120	095900	47605885	1809	1812	1812	1809	1282
647	20241120	095800	45285225	1829	1829	1829	1829	0
648	20241120	095700	45285225	1829	1825	1829	1825	3
649	20241120	095600	45279746	1810	1810	1810	1810	1
650	20241120	095500	45277936	1810	1815	1815	1809	2636
651	20241120	095400	40502232	1815	1822	1822	1815	1000
652	20241120	095300	38683929	1836	1836	1836	1836	0
653	20241120	095200	38683929	1836	1836	1836	1836	0
654	20241120	095100	38683929	1836	1837	1837	1836	4
655	20241120	095000	38676584	1839	1820	1839	1820	702
656	20241120	094900	37398907	1820	1840	1840	1820	710
657	20241120	094800	36105347	1840	1822	1840	1822	408
658	20241120	094700	35361935	1822	1823	1823	1822	410
659	20241120	094600	34614905	1838	1838	1838	1838	0
660	20241120	094500	34614905	1838	1838	1838	1838	0
661	20241120	094400	34614905	1838	1838	1838	1838	4
662	20241120	094300	34607553	1838	1837	1838	1837	52
663	20241120	094200	34511988	1838	1838	1838	1838	29
664	20241120	094100	34458686	1820	1820	1820	1820	0
665	20241120	094000	34458686	1820	1820	1820	1820	0
666	20241120	093900	34458686	1820	1820	1820	1820	700
667	20241120	093800	33184686	1820	1818	1820	1818	17
668	20241120	093700	33153761	1820	1820	1820	1820	2
669	20241120	093600	33150121	1820	1820	1820	1820	87
670	20241120	093500	32991781	1820	1821	1821	1820	2800
671	20241120	093400	27895460	1820	1820	1820	1820	0
672	20241120	093300	27895460	1820	1834	1834	1820	6278
673	20241120	093200	16453417	1833	1833	1833	1833	0
674	20241120	093100	16453417	1833	1833	1833	1833	10
675	20241120	093000	16435087	1831	1831	1831	1831	0
676	20241120	092900	16435087	1831	1831	1831	1831	0
677	20241120	092800	16435087	1831	1842	1842	1831	15
678	20241120	092700	16407486	1861	1861	1861	1861	0
679	20241120	092600	16407486	1861	1861	1861	1861	40
680	20241120	092500	16333046	1861	1861	1861	1861	0
681	20241120	092400	16333046	1861	1861	1861	1861	30
682	20241120	092300	16277216	1845	1845	1845	1845	0
683	20241120	092200	16277216	1845	1840	1862	1840	66
684	20241120	092100	16155395	1823	1839	1839	1823	598
685	20241120	092000	15062346	1842	1845	1845	1842	116
686	20241120	091900	14848668	1848	1847	1848	1847	20
687	20241120	091800	14811718	1848	1851	1851	1848	2
688	20241120	091700	14808019	1868	1855	1868	1820	5060
689	20241120	091600	5569490	1857	1857	1857	1857	1358
690	20241120	091500	3047684	1857	1857	1857	1857	25
691	20241120	091400	3001259	1857	1864	1864	1857	1115
692	20241120	091300	927300	1869	1869	1869	1869	0
693	20241120	091200	927300	1869	1869	1869	1869	0
694	20241120	091100	927300	1869	1864	1869	1864	2
695	20241120	091000	923567	1864	1864	1864	1864	3
696	20241120	090900	917975	1864	1864	1864	1864	1
697	20241120	090800	916111	1864	1864	1864	1864	2
698	20241120	090700	912383	1864	1865	1870	1864	156
699	20241120	090600	621465	1871	1871	1871	1871	0
700	20241120	090500	621465	1871	1871	1871	1864	14
701	20241120	090400	595355	1864	1871	1871	1864	191
702	20241120	090300	239145	1871	1871	1871	1871	1
703	20241120	090200	237274	1872	1870	1873	1865	93
704	20241120	090100	63692	1873	1873	1873	1872	12
705	20241120	090000	41226	1872	1874	1874	1872	22