KissMeData/419540/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	212800	497440207	1833	1833	1833	1833	11924
3	20241120	212700	497440207	1833	1833	1833	1833	0
4	20241120	212600	497440207	1833	1833	1833	1833	0
5	20241120	212500	497440207	1833	1833	1833	1833	0
6	20241120	212400	497440207	1833	1833	1833	1833	0
7	20241120	212300	497440207	1833	1833	1833	1833	0
8	20241120	212200	497440207	1833	1833	1833	1833	0
9	20241120	212100	497440207	1833	1833	1833	1833	0
10	20241120	212000	497440207	1833	1833	1833	1833	0
11	20241120	211900	497440207	1833	1833	1833	1833	0
12	20241120	211800	497440207	1833	1833	1833	1833	0
13	20241120	211700	497440207	1833	1833	1833	1833	0
14	20241120	211600	497440207	1833	1833	1833	1833	0
15	20241120	211500	497440207	1833	1833	1833	1833	0
16	20241120	211400	497440207	1833	1833	1833	1833	0
17	20241120	211300	497440207	1833	1833	1833	1833	0
18	20241120	211200	497440207	1833	1833	1833	1833	0
19	20241120	211100	497440207	1833	1833	1833	1833	0
20	20241120	211000	497440207	1833	1833	1833	1833	0
21	20241120	210900	497440207	1833	1833	1833	1833	0
22	20241120	210800	497440207	1833	1833	1833	1833	0
23	20241120	210700	497440207	1833	1833	1833	1833	0
24	20241120	210600	497440207	1833	1833	1833	1833	0
25	20241120	210500	497440207	1833	1833	1833	1833	0
26	20241120	210400	497440207	1833	1833	1833	1833	0
27	20241120	210300	497440207	1833	1833	1833	1833	0
28	20241120	210200	497440207	1833	1833	1833	1833	0
29	20241120	210100	497440207	1833	1833	1833	1833	0
30	20241120	210000	497440207	1833	1833	1833	1833	0
31	20241120	205900	497440207	1833	1833	1833	1833	0
32	20241120	205800	497440207	1833	1833	1833	1833	11924
33	20241120	205700	497440207	1833	1833	1833	1833	0
34	20241120	205600	497440207	1833	1833	1833	1833	0
35	20241120	205500	497440207	1833	1833	1833	1833	0
36	20241120	205400	497440207	1833	1833	1833	1833	0
37	20241120	205300	497440207	1833	1833	1833	1833	0
38	20241120	205200	497440207	1833	1833	1833	1833	0
39	20241120	205100	497440207	1833	1833	1833	1833	0
40	20241120	205000	497440207	1833	1833	1833	1833	0
41	20241120	204900	497440207	1833	1833	1833	1833	0
42	20241120	204800	497440207	1833	1833	1833	1833	0
43	20241120	204700	497440207	1833	1833	1833	1833	0
44	20241120	204600	497440207	1833	1833	1833	1833	0
45	20241120	204500	497440207	1833	1833	1833	1833	0
46	20241120	204400	497440207	1833	1833	1833	1833	0
47	20241120	204300	497440207	1833	1833	1833	1833	0
48	20241120	204200	497440207	1833	1833	1833	1833	0
49	20241120	204100	497440207	1833	1833	1833	1833	0
50	20241120	204000	497440207	1833	1833	1833	1833	0
51	20241120	203900	497440207	1833	1833	1833	1833	0
52	20241120	203800	497440207	1833	1833	1833	1833	0
53	20241120	203700	497440207	1833	1833	1833	1833	0
54	20241120	203600	497440207	1833	1833	1833	1833	0
55	20241120	203500	497440207	1833	1833	1833	1833	0
56	20241120	203400	497440207	1833	1833	1833	1833	0
57	20241120	203300	497440207	1833	1833	1833	1833	0
58	20241120	203200	497440207	1833	1833	1833	1833	0
59	20241120	203100	497440207	1833	1833	1833	1833	0
60	20241120	203000	497440207	1833	1833	1833	1833	0
61	20241120	202900	497440207	1833	1833	1833	1833	0
62	20241120	202800	497440207	1833	1833	1833	1833	11924
63	20241120	202700	497440207	1833	1833	1833	1833	0
64	20241120	202600	497440207	1833	1833	1833	1833	0
65	20241120	202500	497440207	1833	1833	1833	1833	0
66	20241120	202400	497440207	1833	1833	1833	1833	0
67	20241120	202300	497440207	1833	1833	1833	1833	0
68	20241120	202200	497440207	1833	1833	1833	1833	0
69	20241120	202100	497440207	1833	1833	1833	1833	0
70	20241120	202000	497440207	1833	1833	1833	1833	0
71	20241120	201900	497440207	1833	1833	1833	1833	0
72	20241120	201800	497440207	1833	1833	1833	1833	0
73	20241120	201700	497440207	1833	1833	1833	1833	0
74	20241120	201600	497440207	1833	1833	1833	1833	0
75	20241120	201500	497440207	1833	1833	1833	1833	0
76	20241120	201400	497440207	1833	1833	1833	1833	0
77	20241120	201300	497440207	1833	1833	1833	1833	0
78	20241120	201200	497440207	1833	1833	1833	1833	0
79	20241120	201100	497440207	1833	1833	1833	1833	0
80	20241120	201000	497440207	1833	1833	1833	1833	0
81	20241120	200900	497440207	1833	1833	1833	1833	0
82	20241120	200800	497440207	1833	1833	1833	1833	0
83	20241120	200700	497440207	1833	1833	1833	1833	0
84	20241120	200600	497440207	1833	1833	1833	1833	0
85	20241120	200500	497440207	1833	1833	1833	1833	0
86	20241120	200400	497440207	1833	1833	1833	1833	0
87	20241120	200300	497440207	1833	1833	1833	1833	0
88	20241120	200200	497440207	1833	1833	1833	1833	0
89	20241120	200100	497440207	1833	1833	1833	1833	0
90	20241120	200000	497440207	1833	1833	1833	1833	0
91	20241120	195900	497440207	1833	1833	1833	1833	0
92	20241120	195800	497440207	1833	1833	1833	1833	11924
93	20241120	195700	497440207	1833	1833	1833	1833	0
94	20241120	195600	497440207	1833	1833	1833	1833	0
95	20241120	195500	497440207	1833	1833	1833	1833	0
96	20241120	195400	497440207	1833	1833	1833	1833	0
97	20241120	195300	497440207	1833	1833	1833	1833	0
98	20241120	195200	497440207	1833	1833	1833	1833	0
99	20241120	195100	497440207	1833	1833	1833	1833	0
100	20241120	195000	497440207	1833	1833	1833	1833	0
101	20241120	194900	497440207	1833	1833	1833	1833	0
102	20241120	194800	497440207	1833	1833	1833	1833	0
103	20241120	194700	497440207	1833	1833	1833	1833	0
104	20241120	194600	497440207	1833	1833	1833	1833	0
105	20241120	194500	497440207	1833	1833	1833	1833	0
106	20241120	194400	497440207	1833	1833	1833	1833	0
107	20241120	194300	497440207	1833	1833	1833	1833	0
108	20241120	194200	497440207	1833	1833	1833	1833	0
109	20241120	194100	497440207	1833	1833	1833	1833	0
110	20241120	194000	497440207	1833	1833	1833	1833	0
111	20241120	193900	497440207	1833	1833	1833	1833	0
112	20241120	193800	497440207	1833	1833	1833	1833	0
113	20241120	193700	497440207	1833	1833	1833	1833	0
114	20241120	193600	497440207	1833	1833	1833	1833	0
115	20241120	193500	497440207	1833	1833	1833	1833	0
116	20241120	193400	497440207	1833	1833	1833	1833	0
117	20241120	193300	497440207	1833	1833	1833	1833	0
118	20241120	193200	497440207	1833	1833	1833	1833	0
119	20241120	193100	497440207	1833	1833	1833	1833	0
120	20241120	193000	497440207	1833	1833	1833	1833	0
121	20241120	192900	497440207	1833	1833	1833	1833	0
122	20241120	192800	497440207	1833	1833	1833	1833	11924
123	20241120	192700	497440207	1833	1833	1833	1833	0
124	20241120	192600	497440207	1833	1833	1833	1833	0
125	20241120	192500	497440207	1833	1833	1833	1833	0
126	20241120	192400	497440207	1833	1833	1833	1833	0
127	20241120	192300	497440207	1833	1833	1833	1833	0
128	20241120	192200	497440207	1833	1833	1833	1833	0
129	20241120	192100	497440207	1833	1833	1833	1833	0
130	20241120	192000	497440207	1833	1833	1833	1833	0
131	20241120	191900	497440207	1833	1833	1833	1833	0
132	20241120	191800	497440207	1833	1833	1833	1833	0
133	20241120	191700	497440207	1833	1833	1833	1833	0
134	20241120	191600	497440207	1833	1833	1833	1833	0
135	20241120	191500	497440207	1833	1833	1833	1833	0
136	20241120	191400	497440207	1833	1833	1833	1833	0
137	20241120	191300	497440207	1833	1833	1833	1833	0
138	20241120	191200	497440207	1833	1833	1833	1833	0
139	20241120	191100	497440207	1833	1833	1833	1833	0
140	20241120	191000	497440207	1833	1833	1833	1833	0
141	20241120	190900	497440207	1833	1833	1833	1833	0
142	20241120	190800	497440207	1833	1833	1833	1833	0
143	20241120	190700	497440207	1833	1833	1833	1833	0
144	20241120	190600	497440207	1833	1833	1833	1833	0
145	20241120	190500	497440207	1833	1833	1833	1833	0
146	20241120	190400	497440207	1833	1833	1833	1833	0
147	20241120	190300	497440207	1833	1833	1833	1833	0
148	20241120	190200	497440207	1833	1833	1833	1833	0
149	20241120	190100	497440207	1833	1833	1833	1833	0
150	20241120	190000	497440207	1833	1833	1833	1833	0
151	20241120	185900	497440207	1833	1833	1833	1833	0
152	20241120	185800	497440207	1833	1833	1833	1833	11924
153	20241120	185700	497440207	1833	1833	1833	1833	0
154	20241120	185600	497440207	1833	1833	1833	1833	0
155	20241120	185500	497440207	1833	1833	1833	1833	0
156	20241120	185400	497440207	1833	1833	1833	1833	0
157	20241120	185300	497440207	1833	1833	1833	1833	0
158	20241120	185200	497440207	1833	1833	1833	1833	0
159	20241120	185100	497440207	1833	1833	1833	1833	0
160	20241120	185000	497440207	1833	1833	1833	1833	0
161	20241120	184900	497440207	1833	1833	1833	1833	0
162	20241120	184800	497440207	1833	1833	1833	1833	0
163	20241120	184700	497440207	1833	1833	1833	1833	0
164	20241120	184600	497440207	1833	1833	1833	1833	0
165	20241120	184500	497440207	1833	1833	1833	1833	0
166	20241120	184400	497440207	1833	1833	1833	1833	0
167	20241120	184300	497440207	1833	1833	1833	1833	0
168	20241120	184200	497440207	1833	1833	1833	1833	0
169	20241120	184100	497440207	1833	1833	1833	1833	0
170	20241120	184000	497440207	1833	1833	1833	1833	0
171	20241120	183900	497440207	1833	1833	1833	1833	0
172	20241120	183800	497440207	1833	1833	1833	1833	0
173	20241120	183700	497440207	1833	1833	1833	1833	0
174	20241120	183600	497440207	1833	1833	1833	1833	0
175	20241120	183500	497440207	1833	1833	1833	1833	0
176	20241120	183400	497440207	1833	1833	1833	1833	0
177	20241120	183300	497440207	1833	1833	1833	1833	0
178	20241120	183200	497440207	1833	1833	1833	1833	0
179	20241120	183100	497440207	1833	1833	1833	1833	0
180	20241120	183000	497440207	1833	1833	1833	1833	0
181	20241120	182900	497440207	1833	1833	1833	1833	0
182	20241120	182800	497440207	1833	1833	1833	1833	11924
183	20241120	182700	497440207	1833	1833	1833	1833	0
184	20241120	182600	497440207	1833	1833	1833	1833	0
185	20241120	182500	497440207	1833	1833	1833	1833	0
186	20241120	182400	497440207	1833	1833	1833	1833	0
187	20241120	182300	497440207	1833	1833	1833	1833	0
188	20241120	182200	497440207	1833	1833	1833	1833	0
189	20241120	182100	497440207	1833	1833	1833	1833	0
190	20241120	182000	497440207	1833	1833	1833	1833	0
191	20241120	181900	497440207	1833	1833	1833	1833	0
192	20241120	181800	497440207	1833	1833	1833	1833	0
193	20241120	181700	497440207	1833	1833	1833	1833	0
194	20241120	181600	497440207	1833	1833	1833	1833	0
195	20241120	181500	497440207	1833	1833	1833	1833	0
196	20241120	181400	497440207	1833	1833	1833	1833	0
197	20241120	181300	497440207	1833	1833	1833	1833	0
198	20241120	181200	497440207	1833	1833	1833	1833	0
199	20241120	181100	497440207	1833	1833	1833	1833	0
200	20241120	181000	497440207	1833	1833	1833	1833	0
201	20241120	180900	497440207	1833	1833	1833	1833	0
202	20241120	180800	497440207	1833	1833	1833	1833	0
203	20241120	180700	497440207	1833	1833	1833	1833	0
204	20241120	180600	497440207	1833	1833	1833	1833	0
205	20241120	180500	497440207	1833	1833	1833	1833	0
206	20241120	180400	497440207	1833	1833	1833	1833	0
207	20241120	180300	497440207	1833	1833	1833	1833	0
208	20241120	180200	497440207	1833	1833	1833	1833	0
209	20241120	180100	497440207	1833	1833	1833	1833	0
210	20241120	180000	497440207	1833	1833	1833	1833	0
211	20241120	175900	497440207	1833	1833	1833	1833	0
212	20241120	175800	497440207	1833	1833	1833	1833	11924
213	20241120	175700	497440207	1833	1833	1833	1833	0
214	20241120	175600	497440207	1833	1833	1833	1833	0
215	20241120	175500	497440207	1833	1833	1833	1833	0
216	20241120	175400	497440207	1833	1833	1833	1833	0
217	20241120	175300	497440207	1833	1833	1833	1833	0
218	20241120	175200	497440207	1833	1833	1833	1833	0
219	20241120	175100	497440207	1833	1833	1833	1833	0
220	20241120	175000	497440207	1833	1833	1833	1833	0
221	20241120	174900	497440207	1833	1833	1833	1833	0
222	20241120	174800	497440207	1833	1833	1833	1833	0
223	20241120	174700	497440207	1833	1833	1833	1833	0
224	20241120	174600	497440207	1833	1833	1833	1833	0
225	20241120	174500	497440207	1833	1833	1833	1833	0
226	20241120	174400	497440207	1833	1833	1833	1833	0
227	20241120	174300	497440207	1833	1833	1833	1833	0
228	20241120	174200	497440207	1833	1833	1833	1833	0
229	20241120	174100	497440207	1833	1833	1833	1833	0
230	20241120	174000	497440207	1833	1833	1833	1833	0
231	20241120	173900	497440207	1833	1833	1833	1833	0
232	20241120	173800	497440207	1833	1833	1833	1833	0
233	20241120	173700	497440207	1833	1833	1833	1833	0
234	20241120	173600	497440207	1833	1833	1833	1833	0
235	20241120	173500	497440207	1833	1833	1833	1833	0
236	20241120	173400	497440207	1833	1833	1833	1833	0
237	20241120	173300	497440207	1833	1833	1833	1833	0
238	20241120	173200	497440207	1833	1833	1833	1833	0
239	20241120	173100	497440207	1833	1833	1833	1833	0
240	20241120	173000	497440207	1833	1833	1833	1833	0
241	20241120	172900	497440207	1833	1833	1833	1833	0
242	20241120	172800	497440207	1833	1833	1833	1833	11924
243	20241120	172700	497440207	1833	1833	1833	1833	0
244	20241120	172600	497440207	1833	1833	1833	1833	0
245	20241120	172500	497440207	1833	1833	1833	1833	0
246	20241120	172400	497440207	1833	1833	1833	1833	0
247	20241120	172300	497440207	1833	1833	1833	1833	0
248	20241120	172200	497440207	1833	1833	1833	1833	0
249	20241120	172100	497440207	1833	1833	1833	1833	0
250	20241120	172000	497440207	1833	1833	1833	1833	0
251	20241120	171900	497440207	1833	1833	1833	1833	0
252	20241120	171800	497440207	1833	1833	1833	1833	0
253	20241120	171700	497440207	1833	1833	1833	1833	0
254	20241120	171600	497440207	1833	1833	1833	1833	0
255	20241120	171500	497440207	1833	1833	1833	1833	0
256	20241120	171400	497440207	1833	1833	1833	1833	0
257	20241120	171300	497440207	1833	1833	1833	1833	0
258	20241120	171200	497440207	1833	1833	1833	1833	0
259	20241120	171100	497440207	1833	1833	1833	1833	0
260	20241120	171000	497440207	1833	1833	1833	1833	0
261	20241120	170900	497440207	1833	1833	1833	1833	0
262	20241120	170800	497440207	1833	1833	1833	1833	0
263	20241120	170700	497440207	1833	1833	1833	1833	0
264	20241120	170600	497440207	1833	1833	1833	1833	0
265	20241120	170500	497440207	1833	1833	1833	1833	0
266	20241120	170400	497440207	1833	1833	1833	1833	0
267	20241120	170300	497440207	1833	1833	1833	1833	0
268	20241120	170200	497440207	1833	1833	1833	1833	0
269	20241120	170100	497440207	1833	1833	1833	1833	0
270	20241120	170000	497440207	1833	1833	1833	1833	0
271	20241120	165900	497440207	1833	1833	1833	1833	0
272	20241120	165800	497440207	1833	1833	1833	1833	11924
273	20241120	165700	497440207	1833	1833	1833	1833	0
274	20241120	165600	497440207	1833	1833	1833	1833	0
275	20241120	165500	497440207	1833	1833	1833	1833	0
276	20241120	165400	497440207	1833	1833	1833	1833	0
277	20241120	165300	497440207	1833	1833	1833	1833	0
278	20241120	165200	497440207	1833	1833	1833	1833	0
279	20241120	165100	497440207	1833	1833	1833	1833	0
280	20241120	165000	497440207	1833	1833	1833	1833	0
281	20241120	164900	497440207	1833	1833	1833	1833	0
282	20241120	164800	497440207	1833	1833	1833	1833	0
283	20241120	164700	497440207	1833	1833	1833	1833	0
284	20241120	164600	497440207	1833	1833	1833	1833	0
285	20241120	164500	497440207	1833	1833	1833	1833	0
286	20241120	164400	497440207	1833	1833	1833	1833	0
287	20241120	164300	497440207	1833	1833	1833	1833	0
288	20241120	164200	497440207	1833	1833	1833	1833	0
289	20241120	164100	497440207	1833	1833	1833	1833	0
290	20241120	164000	497440207	1833	1833	1833	1833	0
291	20241120	163900	497440207	1833	1833	1833	1833	0
292	20241120	163800	497440207	1833	1833	1833	1833	0
293	20241120	163700	497440207	1833	1833	1833	1833	0
294	20241120	163600	497440207	1833	1833	1833	1833	0
295	20241120	163500	497440207	1833	1833	1833	1833	0
296	20241120	163400	497440207	1833	1833	1833	1833	0
297	20241120	163300	497440207	1833	1833	1833	1833	0
298	20241120	163200	497440207	1833	1833	1833	1833	0
299	20241120	163100	497440207	1833	1833	1833	1833	0
300	20241120	163000	497440207	1833	1833	1833	1833	0
301	20241120	162900	497440207	1833	1833	1833	1833	0
302	20241120	162800	497440207	1833	1833	1833	1833	11924
303	20241120	162700	497440207	1833	1833	1833	1833	0
304	20241120	162600	497440207	1833	1833	1833	1833	0
305	20241120	162500	497440207	1833	1833	1833	1833	0
306	20241120	162400	497440207	1833	1833	1833	1833	0
307	20241120	162300	497440207	1833	1833	1833	1833	0
308	20241120	162200	497440207	1833	1833	1833	1833	0
309	20241120	162100	497440207	1833	1833	1833	1833	0
310	20241120	162000	497440207	1833	1833	1833	1833	0
311	20241120	161900	497440207	1833	1833	1833	1833	0
312	20241120	161800	497440207	1833	1833	1833	1833	0
313	20241120	161700	497440207	1833	1833	1833	1833	0
314	20241120	161600	497440207	1833	1833	1833	1833	0
315	20241120	161500	497440207	1833	1833	1833	1833	0
316	20241120	161400	497440207	1833	1833	1833	1833	0
317	20241120	161300	497440207	1833	1833	1833	1833	0
318	20241120	161200	497440207	1833	1833	1833	1833	0
319	20241120	161100	497440207	1833	1833	1833	1833	0
320	20241120	161000	497440207	1833	1833	1833	1833	0
321	20241120	160900	497440207	1833	1833	1833	1833	0
322	20241120	160800	497440207	1833	1833	1833	1833	0
323	20241120	160700	497440207	1833	1833	1833	1833	0
324	20241120	160600	497440207	1833	1833	1833	1833	0
325	20241120	160500	497440207	1833	1833	1833	1833	0
326	20241120	160400	497440207	1833	1833	1833	1833	0
327	20241120	160300	497440207	1833	1833	1833	1833	0
328	20241120	160200	497440207	1833	1833	1833	1833	0
329	20241120	160100	497440207	1833	1833	1833	1833	0
330	20241120	160000	497440207	1833	1833	1833	1833	0
331	20241120	155900	497440207	1833	1833	1833	1833	0
332	20241120	155800	497440207	1833	1833	1833	1833	11924
333	20241120	155700	497440207	1833	1833	1833	1833	0
334	20241120	155600	497440207	1833	1833	1833	1833	0
335	20241120	155500	497440207	1833	1833	1833	1833	0
336	20241120	155400	497440207	1833	1833	1833	1833	0
337	20241120	155300	497440207	1833	1833	1833	1833	0
338	20241120	155200	497440207	1833	1833	1833	1833	0
339	20241120	155100	497440207	1833	1833	1833	1833	0
340	20241120	155000	497440207	1833	1833	1833	1833	0
341	20241120	154900	497440207	1833	1833	1833	1833	0
342	20241120	154800	497440207	1833	1833	1833	1833	0
343	20241120	154700	497440207	1833	1833	1833	1833	0
344	20241120	154600	497440207	1833	1833	1833	1833	0
345	20241120	154500	497440207	1833	1833	1833	1833	0
346	20241120	154400	497440207	1833	1833	1833	1833	0
347	20241120	154300	497440207	1833	1833	1833	1833	0
348	20241120	154200	497440207	1833	1833	1833	1833	0
349	20241120	154100	497440207	1833	1833	1833	1833	0
350	20241120	154000	497440207	1833	1833	1833	1833	0
351	20241120	153900	497440207	1833	1833	1833	1833	0
352	20241120	153800	497440207	1833	1833	1833	1833	0
353	20241120	153700	497440207	1833	1833	1833	1833	0
354	20241120	153600	497440207	1833	1833	1833	1833	0
355	20241120	153500	497440207	1833	1833	1833	1833	0
356	20241120	153400	497440207	1833	1833	1833	1833	0
357	20241120	153300	497440207	1833	1833	1833	1833	0
358	20241120	153200	497440207	1833	1833	1833	1833	0
359	20241120	153100	497440207	1833	1833	1833	1833	0
360	20241120	153000	497440207	1833	1833	1833	1833	11924
361	20241120	152900	475583515	1835	1835	1835	1835	0
362	20241120	152800	475583515	1835	1835	1835	1835	0
363	20241120	152700	475583515	1835	1835	1835	1835	0
364	20241120	152600	475583515	1835	1835	1835	1835	0
365	20241120	152500	475583515	1835	1835	1835	1835	0
366	20241120	152400	475583515	1835	1835	1835	1835	0
367	20241120	152300	475583515	1835	1835	1835	1835	0
368	20241120	152200	475583515	1835	1835	1835	1835	0
369	20241120	152100	475583515	1835	1835	1835	1835	0
370	20241120	152000	475583515	1835	1835	1835	1835	0
371	20241120	151900	475583515	1835	1832	1836	1832	358
372	20241120	151800	474927567	1832	1828	1832	1828	273
373	20241120	151700	474428128	1828	1828	1828	1828	2
374	20241120	151600	474424472	1829	1829	1829	1829	300
375	20241120	151500	473875772	1829	1829	1829	1829	0
376	20241120	151400	473875772	1829	1828	1829	1820	515
377	20241120	151300	472938455	1820	1829	1829	1820	3502
378	20241120	151200	466564444	1831	1831	1831	1831	0
379	20241120	151100	466564444	1831	1830	1831	1830	15
380	20241120	151000	466536992	1832	1832	1832	1832	0
381	20241120	150900	466536992	1832	1832	1832	1832	100
382	20241120	150800	466353792	1832	1820	1832	1820	125
383	20241120	150700	466126172	1832	1832	1832	1832	0
384	20241120	150600	466126172	1832	1820	1832	1820	8
385	20241120	150500	466111540	1832	1831	1832	1831	18
386	20241120	150400	466078576	1820	1827	1827	1820	1957
387	20241120	150300	462515137	1838	1838	1838	1838	0
388	20241120	150200	462515137	1838	1838	1838	1838	0
389	20241120	150100	462515137	1838	1838	1838	1838	5
390	20241120	150000	462505947	1838	1827	1838	1827	12
391	20241120	145900	462484001	1840	1840	1840	1840	0
392	20241120	145800	462484001	1840	1838	1840	1838	676
393	20241120	145700	461241381	1838	1838	1838	1838	1
394	20241120	145600	461239543	1838	1827	1838	1827	36
395	20241120	145500	461173760	1839	1839	1839	1839	1
396	20241120	145400	461171921	1840	1838	1840	1838	544
397	20241120	145300	460171584	1839	1837	1839	1837	801
398	20241120	145200	458698905	1837	1837	1837	1837	601
399	20241120	145100	457594868	1837	1826	1837	1825	116
400	20241120	145000	457383052	1839	1839	1839	1839	0
401	20241120	144900	457383052	1839	1839	1839	1839	0
402	20241120	144800	457383052	1839	1839	1839	1839	0
403	20241120	144700	457383052	1839	1839	1839	1839	0
404	20241120	144600	457383052	1839	1839	1839	1839	0
405	20241120	144500	457383052	1839	1839	1839	1839	0
406	20241120	144400	457383052	1839	1839	1839	1839	0
407	20241120	144300	457383052	1839	1840	1840	1826	704
408	20241120	144200	456095407	1840	1839	1840	1839	20
409	20241120	144100	456058608	1840	1831	1840	1830	8633
410	20241120	144000	440256409	1840	1839	1840	1839	186
411	20241120	143900	439914282	1839	1839	1839	1839	72
412	20241120	143800	439781874	1839	1830	1839	1827	397
413	20241120	143700	439056291	1840	1840	1840	1840	5
414	20241120	143600	439047091	1840	1840	1840	1840	0
415	20241120	143500	439047091	1840	1840	1840	1840	0
416	20241120	143400	439047091	1840	1839	1840	1839	5
417	20241120	143300	439037894	1839	1838	1839	1838	208
418	20241120	143200	438655383	1840	1823	1840	1823	6423
419	20241120	143100	426919607	1823	1819	1823	1819	2250
420	20241120	143000	422824128	1819	1819	1819	1819	0
421	20241120	142900	422824128	1819	1819	1819	1819	10
422	20241120	142800	422805938	1821	1821	1821	1821	0
423	20241120	142700	422805938	1821	1821	1821	1821	0
424	20241120	142600	422805938	1821	1821	1821	1821	700
425	20241120	142500	421531238	1821	1821	1821	1821	0
426	20241120	142400	421531238	1821	1810	1821	1810	2401
427	20241120	142300	417185417	1809	1822	1822	1809	473
428	20241120	142200	416329620	1822	1822	1822	1822	0
429	20241120	142100	416329620	1822	1822	1822	1822	20
430	20241120	142000	416293180	1824	1824	1824	1824	0
431	20241120	141900	416293180	1824	1824	1824	1824	0
432	20241120	141800	416293180	1824	1823	1824	1823	30
433	20241120	141700	416238488	1807	1809	1809	1807	1023
434	20241120	141600	414389685	1805	1805	1805	1805	0
435	20241120	141500	414389685	1805	1825	1825	1800	11569
436	20241120	141400	393450047	1833	1833	1833	1833	200
437	20241120	141300	393083447	1840	1840	1840	1840	0
438	20241120	141200	393083447	1840	1840	1840	1840	0
439	20241120	141100	393083447	1840	1840	1840	1840	0
440	20241120	141000	393083447	1840	1840	1840	1840	0
441	20241120	140900	393083447	1840	1840	1840	1840	0
442	20241120	140800	393083447	1840	1840	1840	1840	0
443	20241120	140700	393083447	1840	1840	1840	1840	0
444	20241120	140600	393083447	1840	1823	1840	1823	172
445	20241120	140500	392769704	1823	1830	1830	1823	366
446	20241120	140400	392102038	1843	1843	1843	1843	0
447	20241120	140300	392102038	1843	1843	1843	1843	0
448	20241120	140200	392102038	1843	1831	1843	1830	703
449	20241120	140100	390815506	1844	1844	1844	1844	1
450	20241120	140000	390813662	1831	1833	1833	1831	702
451	20241120	135900	389527858	1845	1845	1845	1845	0
452	20241120	135800	389527858	1845	1845	1845	1845	0
453	20241120	135700	389527858	1845	1842	1845	1842	100
454	20241120	135600	389343493	1842	1836	1842	1831	16
455	20241120	135500	389314141	1840	1840	1840	1840	1
456	20241120	135400	389312301	1845	1845	1845	1845	0
457	20241120	135300	389312301	1845	1845	1845	1845	0
458	20241120	135200	389312301	1845	1845	1845	1845	0
459	20241120	135100	389312301	1845	1845	1845	1845	0
460	20241120	135000	389312301	1845	1845	1845	1845	0
461	20241120	134900	389312301	1845	1845	1845	1845	0
462	20241120	134800	389312301	1845	1845	1845	1845	0
463	20241120	134700	389312301	1845	1845	1845	1845	5
464	20241120	134600	389303076	1845	1845	1845	1845	0
465	20241120	134500	389303076	1845	1845	1845	1845	0
466	20241120	134400	389303076	1845	1845	1845	1845	0
467	20241120	134300	389303076	1845	1845	1845	1845	0
468	20241120	134200	389303076	1845	1845	1845	1845	0
469	20241120	134100	389303076	1845	1845	1845	1845	0
470	20241120	134000	389303076	1845	1845	1845	1845	1
471	20241120	133900	389301231	1831	1832	1832	1831	169
472	20241120	133800	388991648	1832	1837	1837	1832	1300
473	20241120	133700	386607333	1845	1845	1845	1845	0
474	20241120	133600	386607333	1845	1845	1845	1845	0
475	20241120	133500	386607333	1845	1845	1845	1845	100
476	20241120	133400	386422833	1845	1845	1845	1845	3
477	20241120	133300	386417298	1836	1836	1836	1836	800
478	20241120	133200	384948498	1845	1845	1845	1845	0
479	20241120	133100	384948498	1845	1845	1845	1845	0
480	20241120	133000	384948498	1845	1845	1845	1845	0
481	20241120	132900	384948498	1845	1845	1845	1845	5
482	20241120	132800	384939273	1845	1845	1845	1845	0
483	20241120	132700	384939273	1845	1845	1845	1845	0
484	20241120	132600	384939273	1845	1845	1845	1845	5
485	20241120	132500	384930048	1845	1835	1845	1835	3
486	20241120	132400	384924533	1845	1845	1845	1845	0
487	20241120	132300	384924533	1845	1845	1845	1845	5
488	20241120	132200	384915308	1845	1842	1845	1842	2000
489	20241120	132100	381226595	1842	1842	1842	1842	0
490	20241120	132000	381226595	1842	1842	1842	1842	0
491	20241120	131900	381226595	1842	1842	1842	1842	0
492	20241120	131800	381226595	1842	1842	1842	1842	0
493	20241120	131700	381226595	1842	1842	1842	1842	0
494	20241120	131600	381226595	1842	1833	1842	1833	62
495	20241120	131500	381112931	1833	1833	1833	1833	531
496	20241120	131400	380139608	1833	1833	1833	1833	1182
497	20241120	131300	377973002	1841	1841	1841	1841	0
498	20241120	131200	377973002	1841	1841	1841	1841	600
499	20241120	131100	376868402	1842	1842	1842	1842	0
500	20241120	131000	376868402	1842	1842	1842	1842	0
501	20241120	130900	376868402	1842	1842	1842	1842	0
502	20241120	130800	376868402	1842	1842	1842	1842	0
503	20241120	130700	376868402	1842	1842	1842	1842	100
504	20241120	130600	376684202	1842	1842	1842	1842	15
505	20241120	130500	376656572	1843	1843	1843	1843	0
506	20241120	130400	376656572	1843	1830	1843	1830	21
507	20241120	130300	376618129	1843	1843	1843	1843	0
508	20241120	130200	376618129	1843	1843	1843	1843	1
509	20241120	130100	376616286	1843	1843	1843	1843	1
510	20241120	130000	376614443	1843	1843	1843	1843	100
511	20241120	125900	376430143	1843	1843	1843	1843	100
512	20241120	125800	376245843	1844	1844	1844	1844	1
513	20241120	125700	376243999	1830	1838	1838	1830	3000
514	20241120	125600	370752339	1840	1840	1840	1840	114
515	20241120	125500	370542579	1848	1849	1849	1838	392
516	20241120	125400	369819173	1838	1838	1838	1838	0
517	20241120	125300	369819173	1838	1838	1838	1838	0
518	20241120	125200	369819173	1838	1840	1840	1838	586
519	20241120	125100	368741028	1840	1840	1840	1840	0
520	20241120	125000	368741028	1840	1840	1840	1840	75
521	20241120	124900	368603028	1839	1855	1855	1839	3155
522	20241120	124800	362784582	1855	1855	1855	1855	3
523	20241120	124700	362779017	1847	1847	1847	1847	0
524	20241120	124600	362779017	1847	1848	1848	1847	312
525	20241120	124500	362202456	1857	1857	1857	1857	0
526	20241120	124400	362202456	1857	1857	1857	1857	1
527	20241120	124300	362200599	1848	1848	1848	1848	837
528	20241120	124200	360653823	1856	1856	1856	1856	0
529	20241120	124100	360653823	1856	1856	1856	1856	0
530	20241120	124000	360653823	1856	1856	1856	1848	120
531	20241120	123900	360431247	1848	1857	1857	1848	106
532	20241120	123800	360235350	1848	1848	1848	1848	342
533	20241120	123700	359603334	1859	1859	1859	1859	0
534	20241120	123600	359603334	1859	1859	1859	1859	2
535	20241120	123500	359599616	1860	1860	1860	1860	0
536	20241120	123400	359599616	1860	1860	1860	1860	0
537	20241120	123300	359599616	1860	1847	1860	1846	411
538	20241120	123200	358840491	1847	1850	1850	1847	1934
539	20241120	123100	355265148	1862	1862	1862	1862	78
540	20241120	123000	355119912	1863	1863	1863	1863	157
541	20241120	122900	354827421	1863	1863	1863	1863	0
542	20241120	122800	354827421	1863	1863	1863	1863	0
543	20241120	122700	354827421	1863	1863	1863	1863	20
544	20241120	122600	354790161	1863	1848	1863	1848	102
545	20241120	122500	354601635	1864	1864	1864	1864	592
546	20241120	122400	353498147	1870	1864	1870	1864	74
547	20241120	122300	353360166	1864	1863	1865	1847	953
548	20241120	122200	351592438	1864	1838	1872	1838	20
549	20241120	122100	351555177	1873	1830	1875	1830	9101
550	20241120	122000	334564880	1839	1839	1839	1839	0
551	20241120	121900	334564880	1839	1839	1839	1839	22
552	20241120	121800	334524422	1839	1828	1839	1828	915
553	20241120	121700	332851637	1828	1829	1829	1828	142
554	20241120	121600	332591961	1832	1832	1832	1832	150
555	20241120	121500	332317161	1840	1840	1840	1840	0
556	20241120	121400	332317161	1840	1840	1840	1840	0
557	20241120	121300	332317161	1840	1833	1840	1832	288
558	20241120	121200	331789318	1832	1833	1833	1832	300
559	20241120	121100	331239618	1832	1833	1840	1832	617
560	20241120	121000	330108626	1833	1837	1837	1828	3277
561	20241120	120900	324106668	1837	1849	1849	1836	267
562	20241120	120800	323616226	1857	1845	1857	1838	61
563	20241120	120700	323503712	1850	1859	1859	1848	2499
564	20241120	120600	318882186	1860	1860	1860	1855	1029
565	20241120	120500	316972426	1864	1864	1865	1863	1269
566	20241120	120400	314606361	1864	1862	1864	1858	4200
567	20241120	120300	306784367	1863	1848	1863	1843	12921
568	20241120	120200	282828841	1849	1848	1849	1848	3659
569	20241120	120100	276066994	1848	1845	1848	1843	1125
570	20241120	120000	273991888	1847	1842	1848	1842	75
571	20241120	115900	273853628	1847	1845	1847	1845	296
572	20241120	115800	273307483	1848	1848	1848	1848	0
573	20241120	115700	273307483	1848	1848	1848	1848	1
574	20241120	115600	273305635	1854	1835	1855	1835	7065
575	20241120	115500	260208172	1854	1846	1854	1845	12372
576	20241120	115400	237324191	1846	1846	1847	1838	531
577	20241120	115300	236344404	1846	1845	1850	1839	9934
578	20241120	115200	217986263	1845	1829	1845	1829	9104
579	20241120	115100	201280392	1830	1838	1838	1814	1154
580	20241120	115000	199181500	1838	1820	1839	1810	6880
581	20241120	114900	186668331	1820	1819	1820	1818	2234
582	20241120	114800	182604001	1819	1809	1819	1809	3211
583	20241120	114700	176786199	1810	1810	1810	1810	600
584	20241120	114600	175700199	1810	1810	1810	1810	100
585	20241120	114500	175519199	1810	1810	1810	1809	491
586	20241120	114400	174630865	1809	1797	1809	1797	7195
587	20241120	114300	161679948	1794	1794	1797	1794	233
588	20241120	114200	161261843	1793	1791	1793	1791	364
589	20241120	114100	160609279	1791	1790	1791	1790	643
590	20241120	114000	159458308	1790	1790	1790	1790	0
591	20241120	113900	159458308	1790	1788	1790	1788	1416
592	20241120	113800	156924949	1788	1788	1788	1788	58
593	20241120	113700	156821245	1788	1788	1788	1788	30
594	20241120	113600	156767605	1788	1789	1789	1788	335
595	20241120	113500	156168624	1789	1789	1789	1789	1
596	20241120	113400	156166835	1784	1781	1784	1781	1566
597	20241120	113300	153373144	1779	1779	1779	1779	0
598	20241120	113200	153373144	1779	1779	1779	1779	0
599	20241120	113100	153373144	1779	1779	1781	1779	1804
600	20241120	113000	150163820	1777	1777	1777	1777	107
601	20241120	112900	149973681	1777	1775	1777	1775	4
602	20241120	112800	149966578	1772	1772	1772	1772	0
603	20241120	112700	149966578	1772	1772	1772	1772	0
604	20241120	112600	149966578	1772	1772	1772	1772	2
605	20241120	112500	149963034	1772	1772	1772	1772	0
606	20241120	112400	149963034	1772	1772	1772	1772	0
607	20241120	112300	149963034	1772	1772	1772	1772	0
608	20241120	112200	149963034	1772	1772	1772	1772	0
609	20241120	112100	149963034	1772	1772	1772	1772	44
610	20241120	112000	149885066	1772	1772	1772	1772	0
611	20241120	111900	149885066	1772	1772	1772	1772	0
612	20241120	111800	149885066	1772	1772	1772	1772	0
613	20241120	111700	149885066	1772	1772	1772	1772	0
614	20241120	111600	149885066	1772	1772	1772	1772	48
615	20241120	111500	149800010	1772	1772	1772	1772	0
616	20241120	111400	149800010	1772	1773	1773	1772	12
617	20241120	111300	149778736	1773	1773	1773	1773	0
618	20241120	111200	149778736	1773	1773	1773	1773	0
619	20241120	111100	149778736	1773	1773	1773	1773	0
620	20241120	111000	149778736	1773	1773	1773	1773	54
621	20241120	110900	149682994	1773	1773	1773	1773	347
622	20241120	110800	149067763	1780	1780	1780	1780	4
623	20241120	110700	149060643	1780	1773	1780	1773	2462
624	20241120	110600	144695027	1774	1774	1774	1774	0
625	20241120	110500	144695027	1774	1774	1774	1774	400
626	20241120	110400	143985427	1774	1774	1774	1774	688
627	20241120	110300	142764915	1775	1775	1775	1775	0
628	20241120	110200	142764915	1775	1775	1775	1775	0
629	20241120	110100	142764915	1775	1775	1775	1775	20
630	20241120	110000	142729415	1780	1780	1780	1780	0
631	20241120	105900	142729415	1780	1780	1780	1780	500
632	20241120	105800	141839415	1783	1783	1783	1783	0
633	20241120	105700	141839415	1783	1783	1783	1783	0
634	20241120	105600	141839415	1783	1783	1783	1783	1
635	20241120	105500	141837632	1774	1775	1775	1774	800
636	20241120	105400	140418032	1788	1788	1788	1788	1
637	20241120	105300	140416244	1774	1774	1774	1774	559
638	20241120	105200	139424578	1775	1775	1775	1775	380
639	20241120	105100	138750078	1774	1774	1774	1774	167
640	20241120	105000	138453820	1775	1775	1775	1775	0
641	20241120	104900	138453820	1775	1775	1775	1775	0
642	20241120	104800	138453820	1775	1775	1775	1775	0
643	20241120	104700	138453820	1775	1775	1775	1775	0
644	20241120	104600	138453820	1775	1775	1775	1775	1610
645	20241120	104500	135596070	1775	1775	1775	1775	0
646	20241120	104400	135596070	1775	1775	1775	1775	0
647	20241120	104300	135596070	1775	1775	1775	1775	0
648	20241120	104200	135596070	1775	1775	1775	1775	0
649	20241120	104100	135596070	1775	1775	1775	1775	0
650	20241120	104000	135596070	1775	1775	1775	1775	0
651	20241120	103900	135596070	1775	1778	1778	1775	8516
652	20241120	103800	120468334	1777	1777	1777	1777	153
653	20241120	103700	120196453	1777	1777	1777	1777	1000
654	20241120	103600	118419453	1789	1786	1789	1786	2104
655	20241120	103500	114659696	1780	1778	1780	1778	60
656	20241120	103400	114552996	1778	1778	1778	1778	100
657	20241120	103300	114375196	1785	1785	1785	1785	0
658	20241120	103200	114375196	1785	1785	1785	1785	100
659	20241120	103100	114196696	1785	1785	1785	1785	759
660	20241120	103000	112841881	1785	1785	1785	1785	76
661	20241120	102900	112706221	1785	1780	1785	1780	1686
662	20241120	102800	109703831	1775	1777	1777	1775	500
663	20241120	102700	108816185	1777	1777	1777	1777	177
664	20241120	102600	108501656	1777	1780	1780	1777	1370
665	20241120	102500	106063803	1785	1785	1785	1785	0
666	20241120	102400	106063803	1785	1785	1785	1785	2
667	20241120	102300	106060233	1784	1783	1784	1783	168
668	20241120	102200	105760533	1776	1776	1776	1776	1
669	20241120	102100	105758757	1781	1781	1781	1781	41
670	20241120	102000	105685736	1783	1776	1783	1776	510
671	20241120	101900	104779906	1785	1785	1785	1785	1
672	20241120	101800	104778121	1776	1779	1779	1776	792
673	20241120	101700	103370870	1785	1785	1785	1785	0
674	20241120	101600	103370870	1785	1785	1785	1785	0
675	20241120	101500	103370870	1785	1779	1785	1779	1000
676	20241120	101400	101591864	1779	1779	1779	1779	1
677	20241120	101300	101590085	1788	1788	1788	1788	0
678	20241120	101200	101590085	1788	1788	1788	1788	0
679	20241120	101100	101590085	1788	1781	1788	1780	3501
680	20241120	101000	95356297	1781	1781	1781	1781	19
681	20241120	100900	95322458	1780	1780	1780	1780	15
682	20241120	100800	95295758	1785	1785	1785	1785	0
683	20241120	100700	95295758	1785	1785	1785	1785	500
684	20241120	100600	94403258	1788	1785	1788	1785	190
685	20241120	100500	94064048	1788	1788	1788	1788	1
686	20241120	100400	94062260	1785	1783	1785	1775	1092
687	20241120	100300	92113052	1783	1785	1785	1783	1001
688	20241120	100200	90326269	1785	1784	1785	1784	2195
689	20241120	100100	86409389	1784	1784	1784	1784	0
690	20241120	100000	86409389	1784	1784	1784	1770	159
691	20241120	095900	86125943	1772	1772	1772	1772	0
692	20241120	095800	86125943	1772	1772	1772	1772	0
693	20241120	095700	86125943	1772	1784	1786	1772	375
694	20241120	095600	85456403	1786	1785	1786	1785	9
695	20241120	095500	85440335	1785	1787	1787	1785	102
696	20241120	095400	85258065	1789	1777	1789	1777	352
697	20241120	095300	84632014	1777	1777	1777	1777	8
698	20241120	095200	84617798	1776	1766	1776	1766	3906
699	20241120	095100	77708742	1777	1777	1777	1777	15
700	20241120	095000	77682087	1777	1777	1777	1777	150
701	20241120	094900	77415537	1789	1789	1789	1789	0
702	20241120	094800	77415537	1789	1778	1789	1776	475
703	20241120	094700	76571401	1777	1790	1790	1777	330
704	20241120	094600	75984641	1790	1790	1790	1790	0
705	20241120	094500	75984641	1790	1790	1791	1790	3251
706	20241120	094400	70165327	1790	1786	1790	1786	3004
707	20241120	094300	64791274	1786	1786	1786	1786	4
708	20241120	094200	64784130	1786	1785	1786	1785	1338
709	20241120	094100	62395763	1786	1786	1786	1786	35
710	20241120	094000	62333253	1780	1784	1786	1780	3276
711	20241120	093900	56487452	1785	1783	1785	1783	2874
712	20241120	093800	51360697	1783	1775	1783	1775	3980
713	20241120	093700	44276724	1775	1763	1775	1763	1232
714	20241120	093600	42090104	1775	1775	1775	1775	489
715	20241120	093500	41222129	1775	1772	1775	1772	910
716	20241120	093400	39608379	1775	1765	1775	1765	613
717	20241120	093300	38525418	1770	1761	1770	1761	1013
718	20241120	093200	36734984	1770	1770	1770	1770	0
719	20241120	093100	36734984	1770	1770	1770	1770	0
720	20241120	093000	36734984	1770	1769	1770	1769	1251
721	20241120	092900	34520965	1769	1769	1769	1769	1056
722	20241120	092800	32652901	1774	1771	1774	1761	1250
723	20241120	092700	30437674	1770	1769	1771	1769	2182
724	20241120	092600	26575421	1769	1766	1769	1766	700
725	20241120	092500	25337190	1769	1767	1769	1767	539
726	20241120	092400	24384033	1766	1766	1766	1765	461
727	20241120	092300	23569958	1766	1750	1766	1750	1511
728	20241120	092200	20920517	1750	1750	1750	1750	443
729	20241120	092100	20145267	1758	1758	1758	1758	0
730	20241120	092000	20145267	1758	1758	1758	1758	100
731	20241120	091900	19969467	1760	1743	1760	1743	174
732	20241120	091800	19665790	1741	1741	1741	1741	5
733	20241120	091700	19657085	1768	1768	1768	1768	0
734	20241120	091600	19657085	1768	1768	1768	1768	0
735	20241120	091500	19657085	1768	1768	1768	1768	0
736	20241120	091400	19657085	1768	1768	1768	1768	0
737	20241120	091300	19657085	1768	1768	1768	1768	0
738	20241120	091200	19657085	1768	1768	1768	1768	50
739	20241120	091100	19568685	1769	1769	1769	1769	100
740	20241120	091000	19391785	1770	1767	1770	1767	1999
741	20241120	090900	15856533	1769	1769	1769	1769	101
742	20241120	090800	15677864	1758	1758	1758	1758	0
743	20241120	090700	15677864	1758	1758	1758	1758	0
744	20241120	090600	15677864	1758	1769	1769	1758	729
745	20241120	090500	14388593	1769	1755	1769	1755	272
746	20241120	090400	13907845	1769	1760	1770	1760	3257
747	20241120	090300	8146180	1760	1748	1760	1748	1989
748	20241120	090200	4653479	1749	1749	1749	1749	280
749	20241120	090100	4163759	1727	1727	1727	1727	823
750	20241120	090000	2742438	1740	1758	1758	1740	1570