KissMeData/448830/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	213400	9563145	2090	2090	2090	2090	8
3	20241120	213300	9563145	2090	2090	2090	2090	0
4	20241120	213200	9563145	2090	2090	2090	2090	0
5	20241120	213100	9563145	2090	2090	2090	2090	0
6	20241120	213000	9563145	2090	2090	2090	2090	0
7	20241120	212900	9563145	2090	2090	2090	2090	0
8	20241120	212800	9563145	2090	2090	2090	2090	0
9	20241120	212700	9563145	2090	2090	2090	2090	0
10	20241120	212600	9563145	2090	2090	2090	2090	0
11	20241120	212500	9563145	2090	2090	2090	2090	0
12	20241120	212400	9563145	2090	2090	2090	2090	0
13	20241120	212300	9563145	2090	2090	2090	2090	0
14	20241120	212200	9563145	2090	2090	2090	2090	0
15	20241120	212100	9563145	2090	2090	2090	2090	0
16	20241120	212000	9563145	2090	2090	2090	2090	0
17	20241120	211900	9563145	2090	2090	2090	2090	0
18	20241120	211800	9563145	2090	2090	2090	2090	0
19	20241120	211700	9563145	2090	2090	2090	2090	0
20	20241120	211600	9563145	2090	2090	2090	2090	0
21	20241120	211500	9563145	2090	2090	2090	2090	0
22	20241120	211400	9563145	2090	2090	2090	2090	0
23	20241120	211300	9563145	2090	2090	2090	2090	0
24	20241120	211200	9563145	2090	2090	2090	2090	0
25	20241120	211100	9563145	2090	2090	2090	2090	0
26	20241120	211000	9563145	2090	2090	2090	2090	0
27	20241120	210900	9563145	2090	2090	2090	2090	0
28	20241120	210800	9563145	2090	2090	2090	2090	0
29	20241120	210700	9563145	2090	2090	2090	2090	0
30	20241120	210600	9563145	2090	2090	2090	2090	0
31	20241120	210500	9563145	2090	2090	2090	2090	0
32	20241120	210400	9563145	2090	2090	2090	2090	8
33	20241120	210300	9563145	2090	2090	2090	2090	0
34	20241120	210200	9563145	2090	2090	2090	2090	0
35	20241120	210100	9563145	2090	2090	2090	2090	0
36	20241120	210000	9563145	2090	2090	2090	2090	0
37	20241120	205900	9563145	2090	2090	2090	2090	0
38	20241120	205800	9563145	2090	2090	2090	2090	0
39	20241120	205700	9563145	2090	2090	2090	2090	0
40	20241120	205600	9563145	2090	2090	2090	2090	0
41	20241120	205500	9563145	2090	2090	2090	2090	0
42	20241120	205400	9563145	2090	2090	2090	2090	0
43	20241120	205300	9563145	2090	2090	2090	2090	0
44	20241120	205200	9563145	2090	2090	2090	2090	0
45	20241120	205100	9563145	2090	2090	2090	2090	0
46	20241120	205000	9563145	2090	2090	2090	2090	0
47	20241120	204900	9563145	2090	2090	2090	2090	0
48	20241120	204800	9563145	2090	2090	2090	2090	0
49	20241120	204700	9563145	2090	2090	2090	2090	0
50	20241120	204600	9563145	2090	2090	2090	2090	0
51	20241120	204500	9563145	2090	2090	2090	2090	0
52	20241120	204400	9563145	2090	2090	2090	2090	0
53	20241120	204300	9563145	2090	2090	2090	2090	0
54	20241120	204200	9563145	2090	2090	2090	2090	0
55	20241120	204100	9563145	2090	2090	2090	2090	0
56	20241120	204000	9563145	2090	2090	2090	2090	0
57	20241120	203900	9563145	2090	2090	2090	2090	0
58	20241120	203800	9563145	2090	2090	2090	2090	0
59	20241120	203700	9563145	2090	2090	2090	2090	0
60	20241120	203600	9563145	2090	2090	2090	2090	0
61	20241120	203500	9563145	2090	2090	2090	2090	0
62	20241120	203400	9563145	2090	2090	2090	2090	8
63	20241120	203300	9563145	2090	2090	2090	2090	0
64	20241120	203200	9563145	2090	2090	2090	2090	0
65	20241120	203100	9563145	2090	2090	2090	2090	0
66	20241120	203000	9563145	2090	2090	2090	2090	0
67	20241120	202900	9563145	2090	2090	2090	2090	0
68	20241120	202800	9563145	2090	2090	2090	2090	0
69	20241120	202700	9563145	2090	2090	2090	2090	0
70	20241120	202600	9563145	2090	2090	2090	2090	0
71	20241120	202500	9563145	2090	2090	2090	2090	0
72	20241120	202400	9563145	2090	2090	2090	2090	0
73	20241120	202300	9563145	2090	2090	2090	2090	0
74	20241120	202200	9563145	2090	2090	2090	2090	0
75	20241120	202100	9563145	2090	2090	2090	2090	0
76	20241120	202000	9563145	2090	2090	2090	2090	0
77	20241120	201900	9563145	2090	2090	2090	2090	0
78	20241120	201800	9563145	2090	2090	2090	2090	0
79	20241120	201700	9563145	2090	2090	2090	2090	0
80	20241120	201600	9563145	2090	2090	2090	2090	0
81	20241120	201500	9563145	2090	2090	2090	2090	0
82	20241120	201400	9563145	2090	2090	2090	2090	0
83	20241120	201300	9563145	2090	2090	2090	2090	0
84	20241120	201200	9563145	2090	2090	2090	2090	0
85	20241120	201100	9563145	2090	2090	2090	2090	0
86	20241120	201000	9563145	2090	2090	2090	2090	0
87	20241120	200900	9563145	2090	2090	2090	2090	0
88	20241120	200800	9563145	2090	2090	2090	2090	0
89	20241120	200700	9563145	2090	2090	2090	2090	0
90	20241120	200600	9563145	2090	2090	2090	2090	0
91	20241120	200500	9563145	2090	2090	2090	2090	0
92	20241120	200400	9563145	2090	2090	2090	2090	8
93	20241120	200300	9563145	2090	2090	2090	2090	0
94	20241120	200200	9563145	2090	2090	2090	2090	0
95	20241120	200100	9563145	2090	2090	2090	2090	0
96	20241120	200000	9563145	2090	2090	2090	2090	0
97	20241120	195900	9563145	2090	2090	2090	2090	0
98	20241120	195800	9563145	2090	2090	2090	2090	0
99	20241120	195700	9563145	2090	2090	2090	2090	0
100	20241120	195600	9563145	2090	2090	2090	2090	0
101	20241120	195500	9563145	2090	2090	2090	2090	0
102	20241120	195400	9563145	2090	2090	2090	2090	0
103	20241120	195300	9563145	2090	2090	2090	2090	0
104	20241120	195200	9563145	2090	2090	2090	2090	0
105	20241120	195100	9563145	2090	2090	2090	2090	0
106	20241120	195000	9563145	2090	2090	2090	2090	0
107	20241120	194900	9563145	2090	2090	2090	2090	0
108	20241120	194800	9563145	2090	2090	2090	2090	0
109	20241120	194700	9563145	2090	2090	2090	2090	0
110	20241120	194600	9563145	2090	2090	2090	2090	0
111	20241120	194500	9563145	2090	2090	2090	2090	0
112	20241120	194400	9563145	2090	2090	2090	2090	0
113	20241120	194300	9563145	2090	2090	2090	2090	0
114	20241120	194200	9563145	2090	2090	2090	2090	0
115	20241120	194100	9563145	2090	2090	2090	2090	0
116	20241120	194000	9563145	2090	2090	2090	2090	0
117	20241120	193900	9563145	2090	2090	2090	2090	0
118	20241120	193800	9563145	2090	2090	2090	2090	0
119	20241120	193700	9563145	2090	2090	2090	2090	0
120	20241120	193600	9563145	2090	2090	2090	2090	0
121	20241120	193500	9563145	2090	2090	2090	2090	0
122	20241120	193400	9563145	2090	2090	2090	2090	8
123	20241120	193300	9563145	2090	2090	2090	2090	0
124	20241120	193200	9563145	2090	2090	2090	2090	0
125	20241120	193100	9563145	2090	2090	2090	2090	0
126	20241120	193000	9563145	2090	2090	2090	2090	0
127	20241120	192900	9563145	2090	2090	2090	2090	0
128	20241120	192800	9563145	2090	2090	2090	2090	0
129	20241120	192700	9563145	2090	2090	2090	2090	0
130	20241120	192600	9563145	2090	2090	2090	2090	0
131	20241120	192500	9563145	2090	2090	2090	2090	0
132	20241120	192400	9563145	2090	2090	2090	2090	0
133	20241120	192300	9563145	2090	2090	2090	2090	0
134	20241120	192200	9563145	2090	2090	2090	2090	0
135	20241120	192100	9563145	2090	2090	2090	2090	0
136	20241120	192000	9563145	2090	2090	2090	2090	0
137	20241120	191900	9563145	2090	2090	2090	2090	0
138	20241120	191800	9563145	2090	2090	2090	2090	0
139	20241120	191700	9563145	2090	2090	2090	2090	0
140	20241120	191600	9563145	2090	2090	2090	2090	0
141	20241120	191500	9563145	2090	2090	2090	2090	0
142	20241120	191400	9563145	2090	2090	2090	2090	0
143	20241120	191300	9563145	2090	2090	2090	2090	0
144	20241120	191200	9563145	2090	2090	2090	2090	0
145	20241120	191100	9563145	2090	2090	2090	2090	0
146	20241120	191000	9563145	2090	2090	2090	2090	0
147	20241120	190900	9563145	2090	2090	2090	2090	0
148	20241120	190800	9563145	2090	2090	2090	2090	0
149	20241120	190700	9563145	2090	2090	2090	2090	0
150	20241120	190600	9563145	2090	2090	2090	2090	0
151	20241120	190500	9563145	2090	2090	2090	2090	0
152	20241120	190400	9563145	2090	2090	2090	2090	8
153	20241120	190300	9563145	2090	2090	2090	2090	0
154	20241120	190200	9563145	2090	2090	2090	2090	0
155	20241120	190100	9563145	2090	2090	2090	2090	0
156	20241120	190000	9563145	2090	2090	2090	2090	0
157	20241120	185900	9563145	2090	2090	2090	2090	0
158	20241120	185800	9563145	2090	2090	2090	2090	0
159	20241120	185700	9563145	2090	2090	2090	2090	0
160	20241120	185600	9563145	2090	2090	2090	2090	0
161	20241120	185500	9563145	2090	2090	2090	2090	0
162	20241120	185400	9563145	2090	2090	2090	2090	0
163	20241120	185300	9563145	2090	2090	2090	2090	0
164	20241120	185200	9563145	2090	2090	2090	2090	0
165	20241120	185100	9563145	2090	2090	2090	2090	0
166	20241120	185000	9563145	2090	2090	2090	2090	0
167	20241120	184900	9563145	2090	2090	2090	2090	0
168	20241120	184800	9563145	2090	2090	2090	2090	0
169	20241120	184700	9563145	2090	2090	2090	2090	0
170	20241120	184600	9563145	2090	2090	2090	2090	0
171	20241120	184500	9563145	2090	2090	2090	2090	0
172	20241120	184400	9563145	2090	2090	2090	2090	0
173	20241120	184300	9563145	2090	2090	2090	2090	0
174	20241120	184200	9563145	2090	2090	2090	2090	0
175	20241120	184100	9563145	2090	2090	2090	2090	0
176	20241120	184000	9563145	2090	2090	2090	2090	0
177	20241120	183900	9563145	2090	2090	2090	2090	0
178	20241120	183800	9563145	2090	2090	2090	2090	0
179	20241120	183700	9563145	2090	2090	2090	2090	0
180	20241120	183600	9563145	2090	2090	2090	2090	0
181	20241120	183500	9563145	2090	2090	2090	2090	0
182	20241120	183400	9563145	2090	2090	2090	2090	8
183	20241120	183300	9563145	2090	2090	2090	2090	0
184	20241120	183200	9563145	2090	2090	2090	2090	0
185	20241120	183100	9563145	2090	2090	2090	2090	0
186	20241120	183000	9563145	2090	2090	2090	2090	0
187	20241120	182900	9563145	2090	2090	2090	2090	0
188	20241120	182800	9563145	2090	2090	2090	2090	0
189	20241120	182700	9563145	2090	2090	2090	2090	0
190	20241120	182600	9563145	2090	2090	2090	2090	0
191	20241120	182500	9563145	2090	2090	2090	2090	0
192	20241120	182400	9563145	2090	2090	2090	2090	0
193	20241120	182300	9563145	2090	2090	2090	2090	0
194	20241120	182200	9563145	2090	2090	2090	2090	0
195	20241120	182100	9563145	2090	2090	2090	2090	0
196	20241120	182000	9563145	2090	2090	2090	2090	0
197	20241120	181900	9563145	2090	2090	2090	2090	0
198	20241120	181800	9563145	2090	2090	2090	2090	0
199	20241120	181700	9563145	2090	2090	2090	2090	0
200	20241120	181600	9563145	2090	2090	2090	2090	0
201	20241120	181500	9563145	2090	2090	2090	2090	0
202	20241120	181400	9563145	2090	2090	2090	2090	0
203	20241120	181300	9563145	2090	2090	2090	2090	0
204	20241120	181200	9563145	2090	2090	2090	2090	0
205	20241120	181100	9563145	2090	2090	2090	2090	0
206	20241120	181000	9563145	2090	2090	2090	2090	0
207	20241120	180900	9563145	2090	2090	2090	2090	0
208	20241120	180800	9563145	2090	2090	2090	2090	0
209	20241120	180700	9563145	2090	2090	2090	2090	0
210	20241120	180600	9563145	2090	2090	2090	2090	0
211	20241120	180500	9563145	2090	2090	2090	2090	0
212	20241120	180400	9563145	2090	2090	2090	2090	8
213	20241120	180300	9563145	2090	2090	2090	2090	0
214	20241120	180200	9563145	2090	2090	2090	2090	0
215	20241120	180100	9563145	2090	2090	2090	2090	0
216	20241120	180000	9563145	2090	2090	2090	2090	0
217	20241120	175900	9563145	2090	2090	2090	2090	0
218	20241120	175800	9563145	2090	2090	2090	2090	0
219	20241120	175700	9563145	2090	2090	2090	2090	0
220	20241120	175600	9563145	2090	2090	2090	2090	0
221	20241120	175500	9563145	2090	2090	2090	2090	0
222	20241120	175400	9563145	2090	2090	2090	2090	0
223	20241120	175300	9563145	2090	2090	2090	2090	0
224	20241120	175200	9563145	2090	2090	2090	2090	0
225	20241120	175100	9563145	2090	2090	2090	2090	0
226	20241120	175000	9563145	2090	2090	2090	2090	0
227	20241120	174900	9563145	2090	2090	2090	2090	0
228	20241120	174800	9563145	2090	2090	2090	2090	0
229	20241120	174700	9563145	2090	2090	2090	2090	0
230	20241120	174600	9563145	2090	2090	2090	2090	0
231	20241120	174500	9563145	2090	2090	2090	2090	0
232	20241120	174400	9563145	2090	2090	2090	2090	0
233	20241120	174300	9563145	2090	2090	2090	2090	0
234	20241120	174200	9563145	2090	2090	2090	2090	0
235	20241120	174100	9563145	2090	2090	2090	2090	0
236	20241120	174000	9563145	2090	2090	2090	2090	0
237	20241120	173900	9563145	2090	2090	2090	2090	0
238	20241120	173800	9563145	2090	2090	2090	2090	0
239	20241120	173700	9563145	2090	2090	2090	2090	0
240	20241120	173600	9563145	2090	2090	2090	2090	0
241	20241120	173500	9563145	2090	2090	2090	2090	0
242	20241120	173400	9563145	2090	2090	2090	2090	8
243	20241120	173300	9563145	2090	2090	2090	2090	0
244	20241120	173200	9563145	2090	2090	2090	2090	0
245	20241120	173100	9563145	2090	2090	2090	2090	0
246	20241120	173000	9563145	2090	2090	2090	2090	0
247	20241120	172900	9563145	2090	2090	2090	2090	0
248	20241120	172800	9563145	2090	2090	2090	2090	0
249	20241120	172700	9563145	2090	2090	2090	2090	0
250	20241120	172600	9563145	2090	2090	2090	2090	0
251	20241120	172500	9563145	2090	2090	2090	2090	0
252	20241120	172400	9563145	2090	2090	2090	2090	0
253	20241120	172300	9563145	2090	2090	2090	2090	0
254	20241120	172200	9563145	2090	2090	2090	2090	0
255	20241120	172100	9563145	2090	2090	2090	2090	0
256	20241120	172000	9563145	2090	2090	2090	2090	0
257	20241120	171900	9563145	2090	2090	2090	2090	0
258	20241120	171800	9563145	2090	2090	2090	2090	0
259	20241120	171700	9563145	2090	2090	2090	2090	0
260	20241120	171600	9563145	2090	2090	2090	2090	0
261	20241120	171500	9563145	2090	2090	2090	2090	0
262	20241120	171400	9563145	2090	2090	2090	2090	0
263	20241120	171300	9563145	2090	2090	2090	2090	0
264	20241120	171200	9563145	2090	2090	2090	2090	0
265	20241120	171100	9563145	2090	2090	2090	2090	0
266	20241120	171000	9563145	2090	2090	2090	2090	0
267	20241120	170900	9563145	2090	2090	2090	2090	0
268	20241120	170800	9563145	2090	2090	2090	2090	0
269	20241120	170700	9563145	2090	2090	2090	2090	0
270	20241120	170600	9563145	2090	2090	2090	2090	0
271	20241120	170500	9563145	2090	2090	2090	2090	0
272	20241120	170400	9563145	2090	2090	2090	2090	8
273	20241120	170300	9563145	2090	2090	2090	2090	0
274	20241120	170200	9563145	2090	2090	2090	2090	0
275	20241120	170100	9563145	2090	2090	2090	2090	0
276	20241120	170000	9563145	2090	2090	2090	2090	0
277	20241120	165900	9563145	2090	2090	2090	2090	0
278	20241120	165800	9563145	2090	2090	2090	2090	0
279	20241120	165700	9563145	2090	2090	2090	2090	0
280	20241120	165600	9563145	2090	2090	2090	2090	0
281	20241120	165500	9563145	2090	2090	2090	2090	0
282	20241120	165400	9563145	2090	2090	2090	2090	0
283	20241120	165300	9563145	2090	2090	2090	2090	0
284	20241120	165200	9563145	2090	2090	2090	2090	0
285	20241120	165100	9563145	2090	2090	2090	2090	0
286	20241120	165000	9563145	2090	2090	2090	2090	0
287	20241120	164900	9563145	2090	2090	2090	2090	0
288	20241120	164800	9563145	2090	2090	2090	2090	0
289	20241120	164700	9563145	2090	2090	2090	2090	0
290	20241120	164600	9563145	2090	2090	2090	2090	0
291	20241120	164500	9563145	2090	2090	2090	2090	0
292	20241120	164400	9563145	2090	2090	2090	2090	0
293	20241120	164300	9563145	2090	2090	2090	2090	0
294	20241120	164200	9563145	2090	2090	2090	2090	0
295	20241120	164100	9563145	2090	2090	2090	2090	0
296	20241120	164000	9563145	2090	2090	2090	2090	0
297	20241120	163900	9563145	2090	2090	2090	2090	0
298	20241120	163800	9563145	2090	2090	2090	2090	0
299	20241120	163700	9563145	2090	2090	2090	2090	0
300	20241120	163600	9563145	2090	2090	2090	2090	0
301	20241120	163500	9563145	2090	2090	2090	2090	0
302	20241120	163400	9563145	2090	2090	2090	2090	8
303	20241120	163300	9563145	2090	2090	2090	2090	0
304	20241120	163200	9563145	2090	2090	2090	2090	0
305	20241120	163100	9563145	2090	2090	2090	2090	0
306	20241120	163000	9563145	2090	2090	2090	2090	0
307	20241120	162900	9563145	2090	2090	2090	2090	0
308	20241120	162800	9563145	2090	2090	2090	2090	0
309	20241120	162700	9563145	2090	2090	2090	2090	0
310	20241120	162600	9563145	2090	2090	2090	2090	0
311	20241120	162500	9563145	2090	2090	2090	2090	0
312	20241120	162400	9563145	2090	2090	2090	2090	0
313	20241120	162300	9563145	2090	2090	2090	2090	0
314	20241120	162200	9563145	2090	2090	2090	2090	0
315	20241120	162100	9563145	2090	2090	2090	2090	0
316	20241120	162000	9563145	2090	2090	2090	2090	0
317	20241120	161900	9563145	2090	2090	2090	2090	0
318	20241120	161800	9563145	2090	2090	2090	2090	0
319	20241120	161700	9563145	2090	2090	2090	2090	0
320	20241120	161600	9563145	2090	2090	2090	2090	0
321	20241120	161500	9563145	2090	2090	2090	2090	0
322	20241120	161400	9563145	2090	2090	2090	2090	0
323	20241120	161300	9563145	2090	2090	2090	2090	0
324	20241120	161200	9563145	2090	2090	2090	2090	0
325	20241120	161100	9563145	2090	2090	2090	2090	0
326	20241120	161000	9563145	2090	2090	2090	2090	0
327	20241120	160900	9563145	2090	2090	2090	2090	0
328	20241120	160800	9563145	2090	2090	2090	2090	0
329	20241120	160700	9563145	2090	2090	2090	2090	0
330	20241120	160600	9563145	2090	2090	2090	2090	0
331	20241120	160500	9563145	2090	2090	2090	2090	0
332	20241120	160400	9563145	2090	2090	2090	2090	8
333	20241120	160300	9563145	2090	2090	2090	2090	0
334	20241120	160200	9563145	2090	2090	2090	2090	0
335	20241120	160100	9563145	2090	2090	2090	2090	0
336	20241120	160000	9563145	2090	2090	2090	2090	0
337	20241120	155900	9563145	2090	2090	2090	2090	0
338	20241120	155800	9563145	2090	2090	2090	2090	0
339	20241120	155700	9563145	2090	2090	2090	2090	0
340	20241120	155600	9563145	2090	2090	2090	2090	0
341	20241120	155500	9563145	2090	2090	2090	2090	0
342	20241120	155400	9563145	2090	2090	2090	2090	0
343	20241120	155300	9563145	2090	2090	2090	2090	0
344	20241120	155200	9563145	2090	2090	2090	2090	0
345	20241120	155100	9563145	2090	2090	2090	2090	0
346	20241120	155000	9563145	2090	2090	2090	2090	0
347	20241120	154900	9563145	2090	2090	2090	2090	0
348	20241120	154800	9563145	2090	2090	2090	2090	0
349	20241120	154700	9563145	2090	2090	2090	2090	0
350	20241120	154600	9563145	2090	2090	2090	2090	0
351	20241120	154500	9563145	2090	2090	2090	2090	0
352	20241120	154400	9563145	2090	2090	2090	2090	0
353	20241120	154300	9563145	2090	2090	2090	2090	0
354	20241120	154200	9563145	2090	2090	2090	2090	0
355	20241120	154100	9563145	2090	2090	2090	2090	0
356	20241120	154000	9563145	2090	2090	2090	2090	0
357	20241120	153900	9563145	2090	2090	2090	2090	0
358	20241120	153800	9563145	2090	2090	2090	2090	0
359	20241120	153700	9563145	2090	2090	2090	2090	0
360	20241120	153600	9563145	2090	2090	2090	2090	0
361	20241120	153500	9563145	2090	2090	2090	2090	0
362	20241120	153400	9563145	2090	2090	2090	2090	8
363	20241120	153300	9563145	2090	2090	2090	2090	0
364	20241120	153200	9563145	2090	2090	2090	2090	0
365	20241120	153100	9563145	2090	2090	2090	2090	0
366	20241120	153000	9563145	2090	2090	2090	2090	8
367	20241120	152900	9546425	2090	2090	2090	2090	0
368	20241120	152800	9546425	2090	2090	2090	2090	0
369	20241120	152700	9546425	2090	2090	2090	2090	0
370	20241120	152600	9546425	2090	2090	2090	2090	0
371	20241120	152500	9546425	2090	2090	2090	2090	0
372	20241120	152400	9546425	2090	2090	2090	2090	0
373	20241120	152300	9546425	2090	2090	2090	2090	0
374	20241120	152200	9546425	2090	2090	2090	2090	0
375	20241120	152100	9546425	2090	2090	2090	2090	0
376	20241120	152000	9546425	2090	2090	2090	2090	0
377	20241120	151900	9546425	2090	2090	2090	2090	0
378	20241120	151800	9546425	2090	2090	2090	2085	217
379	20241120	151700	9093845	2090	2090	2090	2090	1
380	20241120	151600	9091755	2090	2090	2090	2090	0
381	20241120	151500	9091755	2090	2090	2090	2090	0
382	20241120	151400	9091755	2090	2090	2090	2090	6
383	20241120	151300	9079215	2090	2090	2090	2090	0
384	20241120	151200	9079215	2090	2090	2090	2090	0
385	20241120	151100	9079215	2090	2090	2090	2090	0
386	20241120	151000	9079215	2090	2090	2090	2090	6
387	20241120	150900	9066675	2090	2090	2090	2090	0
388	20241120	150800	9066675	2090	2090	2090	2090	0
389	20241120	150700	9066675	2090	2090	2090	2090	7
390	20241120	150600	9052045	2090	2090	2090	2090	0
391	20241120	150500	9052045	2090	2090	2090	2090	0
392	20241120	150400	9052045	2090	2090	2090	2090	0
393	20241120	150300	9052045	2090	2090	2090	2090	6
394	20241120	150200	9039505	2090	2090	2090	2090	0
395	20241120	150100	9039505	2090	2090	2090	2090	0
396	20241120	150000	9039505	2090	2090	2090	2090	6
397	20241120	145900	9026965	2090	2090	2090	2090	29
398	20241120	145800	8966355	2095	2095	2095	2095	0
399	20241120	145700	8966355	2095	2095	2095	2095	1
400	20241120	145600	8964260	2095	2095	2095	2095	6
401	20241120	145500	8951690	2095	2095	2095	2095	0
402	20241120	145400	8951690	2095	2095	2095	2095	0
403	20241120	145300	8951690	2095	2095	2095	2095	0
404	20241120	145200	8951690	2095	2095	2095	2095	6
405	20241120	145100	8939120	2095	2095	2095	2095	0
406	20241120	145000	8939120	2095	2095	2095	2095	0
407	20241120	144900	8939120	2095	2095	2095	2095	6
408	20241120	144800	8926550	2095	2095	2095	2095	0
409	20241120	144700	8926550	2095	2095	2095	2095	1
410	20241120	144600	8924455	2095	2095	2095	2095	0
411	20241120	144500	8924455	2095	2095	2095	2095	6
412	20241120	144400	8911885	2095	2095	2095	2095	0
413	20241120	144300	8911885	2095	2095	2095	2095	0
414	20241120	144200	8911885	2095	2095	2095	2095	6
415	20241120	144100	8899315	2095	2095	2095	2095	0
416	20241120	144000	8899315	2095	2095	2095	2095	0
417	20241120	143900	8899315	2095	2095	2095	2095	0
418	20241120	143800	8899315	2095	2095	2095	2095	6
419	20241120	143700	8886745	2095	2095	2095	2095	1
420	20241120	143600	8884650	2095	2095	2095	2095	0
421	20241120	143500	8884650	2095	2095	2095	2095	0
422	20241120	143400	8884650	2095	2095	2095	2095	6
423	20241120	143300	8872080	2095	2095	2095	2095	0
424	20241120	143200	8872080	2095	2095	2095	2095	0
425	20241120	143100	8872080	2095	2095	2095	2095	6
426	20241120	143000	8859510	2095	2095	2095	2095	0
427	20241120	142900	8859510	2095	2095	2095	2095	0
428	20241120	142800	8859510	2095	2095	2095	2095	0
429	20241120	142700	8859510	2095	2100	2100	2095	7
430	20241120	142600	8844840	2100	2100	2100	2100	0
431	20241120	142500	8844840	2100	2100	2100	2100	0
432	20241120	142400	8844840	2100	2100	2100	2100	6
433	20241120	142300	8832240	2100	2100	2100	2100	0
434	20241120	142200	8832240	2100	2100	2100	2100	0
435	20241120	142100	8832240	2100	2100	2100	2100	0
436	20241120	142000	8832240	2100	2100	2100	2100	6
437	20241120	141900	8819640	2100	2100	2100	2100	0
438	20241120	141800	8819640	2100	2100	2100	2100	0
439	20241120	141700	8819640	2100	2100	2100	2100	7
440	20241120	141600	8804940	2100	2100	2100	2100	0
441	20241120	141500	8804940	2100	2100	2100	2100	0
442	20241120	141400	8804940	2100	2100	2100	2100	0
443	20241120	141300	8804940	2100	2100	2100	2100	6
444	20241120	141200	8792340	2100	2100	2100	2100	0
445	20241120	141100	8792340	2100	2100	2100	2100	0
446	20241120	141000	8792340	2100	2100	2100	2100	0
447	20241120	140900	8792340	2100	2100	2100	2100	6
448	20241120	140800	8779740	2100	2100	2100	2100	0
449	20241120	140700	8779740	2100	2100	2100	2100	0
450	20241120	140600	8779740	2100	2100	2100	2100	6
451	20241120	140500	8767140	2085	2085	2085	2085	0
452	20241120	140400	8767140	2085	2085	2085	2085	0
453	20241120	140300	8767140	2085	2090	2090	2085	1000
454	20241120	140200	6680695	2100	2100	2100	2100	302
455	20241120	140100	6046495	2100	2100	2100	2100	0
456	20241120	140000	6046495	2100	2100	2100	2100	0
457	20241120	135900	6046495	2100	2100	2100	2100	72
458	20241120	135800	5895295	2100	2100	2100	2100	0
459	20241120	135700	5895295	2100	2100	2100	2100	0
460	20241120	135600	5895295	2100	2100	2100	2100	0
461	20241120	135500	5895295	2100	2100	2100	2100	6
462	20241120	135400	5882695	2100	2100	2100	2100	0
463	20241120	135300	5882695	2100	2100	2100	2100	0
464	20241120	135200	5882695	2100	2100	2100	2100	0
465	20241120	135100	5882695	2100	2095	2100	2090	1006
466	20241120	135000	3780070	2100	2100	2100	2100	0
467	20241120	134900	3780070	2100	2100	2100	2100	0
468	20241120	134800	3780070	2100	2100	2100	2100	6
469	20241120	134700	3767470	2100	2100	2100	2100	0
470	20241120	134600	3767470	2100	2100	2100	2100	0
471	20241120	134500	3767470	2100	2100	2100	2100	0
472	20241120	134400	3767470	2100	2100	2100	2100	6
473	20241120	134300	3754870	2100	2100	2100	2100	0
474	20241120	134200	3754870	2100	2100	2100	2100	0
475	20241120	134100	3754870	2100	2100	2100	2100	6
476	20241120	134000	3742270	2100	2100	2100	2100	0
477	20241120	133900	3742270	2100	2100	2100	2100	0
478	20241120	133800	3742270	2100	2100	2100	2100	0
479	20241120	133700	3742270	2100	2100	2100	2100	6
480	20241120	133600	3729670	2100	2100	2100	2100	0
481	20241120	133500	3729670	2100	2100	2100	2100	0
482	20241120	133400	3729670	2100	2100	2100	2100	6
483	20241120	133300	3717070	2100	2100	2100	2100	0
484	20241120	133200	3717070	2100	2100	2100	2100	0
485	20241120	133100	3717070	2100	2100	2100	2100	0
486	20241120	133000	3717070	2100	2100	2100	2100	6
487	20241120	132900	3704470	2100	2100	2100	2100	0
488	20241120	132800	3704470	2100	2100	2100	2100	0
489	20241120	132700	3704470	2100	2100	2100	2100	0
490	20241120	132600	3704470	2100	2100	2100	2100	6
491	20241120	132500	3691870	2100	2100	2100	2100	0
492	20241120	132400	3691870	2100	2100	2100	2100	0
493	20241120	132300	3691870	2100	2100	2100	2100	6
494	20241120	132200	3679270	2100	2100	2100	2100	0
495	20241120	132100	3679270	2100	2100	2100	2100	0
496	20241120	132000	3679270	2100	2100	2100	2100	0
497	20241120	131900	3679270	2100	2100	2100	2100	284
498	20241120	131800	3082870	2100	2100	2100	2100	0
499	20241120	131700	3082870	2100	2100	2100	2100	0
500	20241120	131600	3082870	2100	2100	2100	2100	6
501	20241120	131500	3070270	2095	2095	2095	2095	0
502	20241120	131400	3070270	2095	2095	2095	2095	0
503	20241120	131300	3070270	2095	2095	2095	2095	0
504	20241120	131200	3070270	2095	2095	2095	2095	1
505	20241120	131100	3068175	2100	2100	2100	2100	0
506	20241120	131000	3068175	2100	2100	2100	2100	0
507	20241120	130900	3068175	2100	2100	2100	2100	0
508	20241120	130800	3068175	2100	2100	2100	2100	7
509	20241120	130700	3053475	2100	2100	2100	2100	0
510	20241120	130600	3053475	2100	2100	2100	2100	0
511	20241120	130500	3053475	2100	2100	2100	2100	6
512	20241120	130400	3040875	2100	2100	2100	2100	0
513	20241120	130300	3040875	2100	2100	2100	2100	0
514	20241120	130200	3040875	2100	2100	2100	2100	0
515	20241120	130100	3040875	2100	2100	2100	2100	8
516	20241120	130000	3024075	2105	2105	2105	2105	0
517	20241120	125900	3024075	2105	2105	2105	2105	0
518	20241120	125800	3024075	2105	2105	2105	2105	7
519	20241120	125700	3009340	2105	2105	2105	2105	0
520	20241120	125600	3009340	2105	2105	2105	2105	0
521	20241120	125500	3009340	2105	2105	2105	2105	0
522	20241120	125400	3009340	2105	2105	2105	2105	6
523	20241120	125300	2996710	2105	2105	2105	2105	0
524	20241120	125200	2996710	2105	2105	2105	2105	0
525	20241120	125100	2996710	2105	2105	2105	2105	0
526	20241120	125000	2996710	2105	2105	2105	2105	6
527	20241120	124900	2984080	2105	2105	2105	2105	0
528	20241120	124800	2984080	2105	2105	2105	2105	1
529	20241120	124700	2981975	2105	2105	2105	2105	6
530	20241120	124600	2969345	2105	2105	2105	2105	0
531	20241120	124500	2969345	2105	2105	2105	2105	0
532	20241120	124400	2969345	2105	2105	2105	2105	0
533	20241120	124300	2969345	2105	2105	2105	2105	6
534	20241120	124200	2956715	2105	2105	2105	2105	0
535	20241120	124100	2956715	2105	2105	2105	2105	0
536	20241120	124000	2956715	2105	2105	2105	2105	6
537	20241120	123900	2944085	2105	2105	2105	2105	0
538	20241120	123800	2944085	2105	2105	2105	2105	1
539	20241120	123700	2941980	2105	2105	2105	2105	0
540	20241120	123600	2941980	2105	2105	2105	2105	6
541	20241120	123500	2929350	2105	2105	2105	2105	0
542	20241120	123400	2929350	2105	2105	2105	2105	0
543	20241120	123300	2929350	2105	2105	2105	2105	6
544	20241120	123200	2916720	2105	2105	2105	2105	0
545	20241120	123100	2916720	2105	2105	2105	2105	0
546	20241120	123000	2916720	2105	2105	2105	2105	0
547	20241120	122900	2916720	2105	2105	2105	2105	6
548	20241120	122800	2904090	2105	2105	2105	2105	0
549	20241120	122700	2904090	2105	2105	2105	2105	1
550	20241120	122600	2901985	2100	2100	2100	2100	0
551	20241120	122500	2901985	2100	2100	2100	2100	5
552	20241120	122400	2891485	2100	2100	2100	2100	0
553	20241120	122300	2891485	2100	2100	2100	2100	0
554	20241120	122200	2891485	2100	2100	2100	2100	6
555	20241120	122100	2878885	2100	2100	2100	2100	0
556	20241120	122000	2878885	2100	2100	2100	2100	0
557	20241120	121900	2878885	2100	2100	2100	2100	0
558	20241120	121800	2878885	2100	2100	2100	2100	6
559	20241120	121700	2866285	2100	2100	2100	2100	1
560	20241120	121600	2864185	2100	2100	2100	2100	0
561	20241120	121500	2864185	2100	2100	2100	2100	6
562	20241120	121400	2851585	2100	2100	2100	2100	0
563	20241120	121300	2851585	2100	2100	2100	2100	0
564	20241120	121200	2851585	2100	2100	2100	2100	0
565	20241120	121100	2851585	2100	2100	2100	2100	6
566	20241120	121000	2838985	2105	2105	2105	2105	0
567	20241120	120900	2838985	2105	2105	2105	2105	0
568	20241120	120800	2838985	2105	2105	2105	2105	0
569	20241120	120700	2838985	2105	2105	2105	2105	7
570	20241120	120600	2824250	2105	2105	2105	2105	0
571	20241120	120500	2824250	2105	2105	2105	2105	0
572	20241120	120400	2824250	2105	2105	2105	2105	6
573	20241120	120300	2811620	2105	2105	2105	2105	0
574	20241120	120200	2811620	2105	2105	2105	2105	0
575	20241120	120100	2811620	2105	2105	2105	2105	0
576	20241120	120000	2811620	2105	2105	2105	2105	6
577	20241120	115900	2798990	2105	2105	2105	2105	0
578	20241120	115800	2798990	2105	2105	2105	2105	0
579	20241120	115700	2798990	2105	2105	2105	2105	6
580	20241120	115600	2786360	2105	2105	2105	2105	5
581	20241120	115500	2775835	2085	2085	2085	2085	39
582	20241120	115400	2694520	2105	2105	2105	2105	0
583	20241120	115300	2694520	2105	2105	2105	2105	6
584	20241120	115200	2681890	2085	2085	2085	2085	0
585	20241120	115100	2681890	2085	2085	2085	2085	291
586	20241120	115000	2075155	2100	2100	2100	2100	7
587	20241120	114900	2060455	2100	2100	2100	2100	0
588	20241120	114800	2060455	2100	2100	2100	2100	0
589	20241120	114700	2060455	2100	2100	2100	2100	0
590	20241120	114600	2060455	2100	2100	2100	2100	6
591	20241120	114500	2047855	2100	2100	2100	2100	0
592	20241120	114400	2047855	2100	2100	2100	2100	0
593	20241120	114300	2047855	2100	2100	2100	2100	0
594	20241120	114200	2047855	2100	2100	2100	2100	6
595	20241120	114100	2035255	2105	2105	2105	2105	0
596	20241120	114000	2035255	2105	2105	2105	2105	0
597	20241120	113900	2035255	2105	2105	2105	2105	6
598	20241120	113800	2022625	2105	2105	2105	2105	0
599	20241120	113700	2022625	2105	2105	2105	2105	0
600	20241120	113600	2022625	2105	2105	2105	2105	0
601	20241120	113500	2022625	2105	2085	2105	2085	134
602	20241120	113400	1742855	2105	2105	2105	2105	0
603	20241120	113300	1742855	2105	2105	2105	2105	0
604	20241120	113200	1742855	2105	2105	2105	2105	6
605	20241120	113100	1730225	2105	2105	2105	2105	0
606	20241120	113000	1730225	2105	2105	2105	2105	0
607	20241120	112900	1730225	2105	2105	2105	2105	0
608	20241120	112800	1730225	2105	2105	2105	2105	6
609	20241120	112700	1717595	2105	2105	2105	2105	0
610	20241120	112600	1717595	2105	2105	2105	2105	0
611	20241120	112500	1717595	2105	2105	2105	2105	0
612	20241120	112400	1717595	2105	2105	2105	2105	6
613	20241120	112300	1704965	2105	2105	2105	2105	0
614	20241120	112200	1704965	2105	2105	2105	2105	0
615	20241120	112100	1704965	2105	2085	2105	2085	121
616	20241120	112000	1452560	2105	2105	2105	2105	0
617	20241120	111900	1452560	2105	2105	2105	2105	0
618	20241120	111800	1452560	2105	2105	2105	2105	0
619	20241120	111700	1452560	2105	2105	2105	2105	6
620	20241120	111600	1439930	2105	2105	2105	2105	0
621	20241120	111500	1439930	2105	2105	2105	2105	0
622	20241120	111400	1439930	2105	2105	2105	2105	6
623	20241120	111300	1427300	2105	2105	2105	2105	0
624	20241120	111200	1427300	2105	2105	2105	2105	0
625	20241120	111100	1427300	2105	2105	2105	2105	0
626	20241120	111000	1427300	2105	2105	2105	2105	6
627	20241120	110900	1414670	2105	2105	2105	2105	0
628	20241120	110800	1414670	2105	2105	2105	2105	0
629	20241120	110700	1414670	2105	2105	2105	2105	0
630	20241120	110600	1414670	2105	2105	2105	2105	6
631	20241120	110500	1402040	2105	2105	2105	2105	0
632	20241120	110400	1402040	2105	2105	2105	2105	0
633	20241120	110300	1402040	2105	2105	2105	2105	6
634	20241120	110200	1389410	2085	2085	2085	2085	0
635	20241120	110100	1389410	2085	2085	2085	2085	100
636	20241120	110000	1180910	2105	2105	2105	2105	0
637	20241120	105900	1180910	2105	2095	2105	2085	107
638	20241120	105800	957535	2105	2105	2105	2105	0
639	20241120	105700	957535	2105	2105	2105	2105	0
640	20241120	105600	957535	2105	2105	2105	2105	6
641	20241120	105500	944905	2105	2105	2105	2105	0
642	20241120	105400	944905	2105	2105	2105	2105	0
643	20241120	105300	944905	2105	2105	2105	2105	0
644	20241120	105200	944905	2105	2105	2105	2105	7
645	20241120	105100	930170	2105	2105	2105	2105	0
646	20241120	105000	930170	2105	2105	2105	2105	0
647	20241120	104900	930170	2105	2105	2105	2105	6
648	20241120	104800	917540	2105	2105	2105	2105	0
649	20241120	104700	917540	2105	2105	2105	2105	0
650	20241120	104600	917540	2105	2105	2105	2105	0
651	20241120	104500	917540	2105	2105	2105	2105	6
652	20241120	104400	904910	2105	2105	2105	2105	0
653	20241120	104300	904910	2105	2105	2105	2105	0
654	20241120	104200	904910	2105	2105	2105	2105	0
655	20241120	104100	904910	2105	2105	2105	2105	7
656	20241120	104000	890175	2105	2105	2105	2105	0
657	20241120	103900	890175	2105	2105	2105	2105	0
658	20241120	103800	890175	2105	2105	2105	2105	6
659	20241120	103700	877545	2105	2105	2105	2105	0
660	20241120	103600	877545	2105	2105	2105	2105	0
661	20241120	103500	877545	2105	2105	2105	2105	0
662	20241120	103400	877545	2105	2105	2105	2105	6
663	20241120	103300	864915	2115	2115	2115	2115	0
664	20241120	103200	864915	2115	2115	2115	2115	0
665	20241120	103100	864915	2115	2115	2115	2115	6
666	20241120	103000	852225	2115	2115	2115	2115	0
667	20241120	102900	852225	2115	2115	2115	2115	0
668	20241120	102800	852225	2115	2115	2115	2115	0
669	20241120	102700	852225	2115	2115	2115	2115	6
670	20241120	102600	839535	2115	2115	2115	2115	0
671	20241120	102500	839535	2115	2115	2115	2115	0
672	20241120	102400	839535	2115	2115	2115	2115	0
673	20241120	102300	839535	2115	2115	2115	2115	6
674	20241120	102200	826845	2115	2115	2115	2115	0
675	20241120	102100	826845	2115	2115	2115	2115	0
676	20241120	102000	826845	2115	2115	2115	2115	6
677	20241120	101900	814155	2095	2095	2095	2095	0
678	20241120	101800	814155	2095	2095	2095	2095	5
679	20241120	101700	803680	2100	2100	2100	2100	0
680	20241120	101600	803680	2100	2100	2100	2100	6
681	20241120	101500	791080	2100	2100	2100	2100	1
682	20241120	101400	788980	2100	2100	2100	2100	0
683	20241120	101300	788980	2100	2100	2100	2100	6
684	20241120	101200	776380	2100	2100	2100	2100	0
685	20241120	101100	776380	2100	2100	2100	2100	0
686	20241120	101000	776380	2100	2100	2100	2100	0
687	20241120	100900	776380	2100	2100	2100	2100	6
688	20241120	100800	763780	2100	2100	2100	2100	0
689	20241120	100700	763780	2100	2100	2100	2100	7
690	20241120	100600	749080	2100	2100	2100	2100	6
691	20241120	100500	736480	2100	2100	2100	2100	0
692	20241120	100400	736480	2100	2100	2100	2100	0
693	20241120	100300	736480	2100	2100	2100	2100	0
694	20241120	100200	736480	2100	2100	2100	2100	6
695	20241120	100100	723880	2100	2100	2100	2100	0
696	20241120	100000	723880	2100	2100	2100	2100	0
697	20241120	095900	723880	2100	2100	2100	2100	0
698	20241120	095800	723880	2100	2100	2100	2100	6
699	20241120	095700	711280	2100	2100	2100	2100	1
700	20241120	095600	709180	2105	2105	2105	2105	0
701	20241120	095500	709180	2105	2105	2105	2105	6
702	20241120	095400	696550	2105	2105	2105	2105	0
703	20241120	095300	696550	2105	2105	2105	2105	0
704	20241120	095200	696550	2105	2105	2105	2105	0
705	20241120	095100	696550	2105	2105	2105	2105	6
706	20241120	095000	683920	2105	2105	2105	2105	0
707	20241120	094900	683920	2105	2105	2105	2105	0
708	20241120	094800	683920	2105	2105	2105	2105	6
709	20241120	094700	671290	2105	2105	2105	2105	0
710	20241120	094600	671290	2105	2105	2105	2105	0
711	20241120	094500	671290	2105	2105	2105	2105	0
712	20241120	094400	671290	2105	2105	2105	2105	6
713	20241120	094300	658660	2105	2105	2105	2105	0
714	20241120	094200	658660	2105	2105	2105	2105	6
715	20241120	094100	646030	2105	2105	2105	2105	0
716	20241120	094000	646030	2105	2105	2105	2105	6
717	20241120	093900	633400	2115	2115	2115	2115	0
718	20241120	093800	633400	2115	2115	2115	2115	0
719	20241120	093700	633400	2115	2115	2115	2115	6
720	20241120	093600	620710	2090	2105	2105	2090	160
721	20241120	093500	286225	2120	2120	2120	2120	0
722	20241120	093400	286225	2120	2120	2120	2120	0
723	20241120	093300	286225	2120	2120	2120	2120	6
724	20241120	093200	273505	2120	2120	2120	2120	0
725	20241120	093100	273505	2120	2120	2120	2120	0
726	20241120	093000	273505	2120	2120	2120	2120	6
727	20241120	092900	260785	2105	2105	2105	2105	0
728	20241120	092800	260785	2105	2105	2105	2105	0
729	20241120	092700	260785	2105	2105	2105	2105	0
730	20241120	092600	260785	2105	2105	2105	2105	1
731	20241120	092500	258680	2105	2105	2105	2105	0
732	20241120	092400	258680	2105	2105	2105	2105	0
733	20241120	092300	258680	2105	2105	2105	2105	0
734	20241120	092200	258680	2105	2105	2105	2105	6
735	20241120	092100	246050	2105	2105	2105	2105	0
736	20241120	092000	246050	2105	2105	2105	2105	0
737	20241120	091900	246050	2105	2105	2105	2105	0
738	20241120	091800	246050	2105	2105	2105	2105	0
739	20241120	091700	246050	2105	2105	2105	2105	0
740	20241120	091600	246050	2105	2105	2105	2105	0
741	20241120	091500	246050	2105	2105	2105	2105	0
742	20241120	091400	246050	2105	2105	2105	2105	0
743	20241120	091300	246050	2105	2105	2105	2105	0
744	20241120	091200	246050	2105	2105	2105	2105	0
745	20241120	091100	246050	2105	2105	2105	2105	1
746	20241120	091000	243945	2085	2085	2085	2085	0
747	20241120	090900	243945	2085	2085	2085	2085	0
748	20241120	090800	243945	2085	2085	2085	2085	0
749	20241120	090700	243945	2085	2085	2085	2085	0
750	20241120	090600	243945	2085	2085	2085	2085	0
751	20241120	090500	243945	2085	2085	2085	2085	0
752	20241120	090400	243945	2085	2085	2085	2085	0
753	20241120	090300	243945	2085	2085	2085	2085	0
754	20241120	090200	243945	2085	2085	2085	2085	0
755	20241120	090100	243945	2085	2085	2085	2085	0
756	20241120	090000	243945	2085	2085	2085	2085	117