KissMeData/362990/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	211700	83847535	1868	1868	1868	1868	575
3	20241120	211600	83847535	1868	1868	1868	1868	0
4	20241120	211500	83847535	1868	1868	1868	1868	0
5	20241120	211400	83847535	1868	1868	1868	1868	0
6	20241120	211300	83847535	1868	1868	1868	1868	0
7	20241120	211200	83847535	1868	1868	1868	1868	0
8	20241120	211100	83847535	1868	1868	1868	1868	0
9	20241120	211000	83847535	1868	1868	1868	1868	0
10	20241120	210900	83847535	1868	1868	1868	1868	0
11	20241120	210800	83847535	1868	1868	1868	1868	0
12	20241120	210700	83847535	1868	1868	1868	1868	0
13	20241120	210600	83847535	1868	1868	1868	1868	0
14	20241120	210500	83847535	1868	1868	1868	1868	0
15	20241120	210400	83847535	1868	1868	1868	1868	0
16	20241120	210300	83847535	1868	1868	1868	1868	0
17	20241120	210200	83847535	1868	1868	1868	1868	0
18	20241120	210100	83847535	1868	1868	1868	1868	0
19	20241120	210000	83847535	1868	1868	1868	1868	0
20	20241120	205900	83847535	1868	1868	1868	1868	0
21	20241120	205800	83847535	1868	1868	1868	1868	0
22	20241120	205700	83847535	1868	1868	1868	1868	0
23	20241120	205600	83847535	1868	1868	1868	1868	0
24	20241120	205500	83847535	1868	1868	1868	1868	0
25	20241120	205400	83847535	1868	1868	1868	1868	0
26	20241120	205300	83847535	1868	1868	1868	1868	0
27	20241120	205200	83847535	1868	1868	1868	1868	0
28	20241120	205100	83847535	1868	1868	1868	1868	0
29	20241120	205000	83847535	1868	1868	1868	1868	0
30	20241120	204900	83847535	1868	1868	1868	1868	0
31	20241120	204800	83847535	1868	1868	1868	1868	0
32	20241120	204700	83847535	1868	1868	1868	1868	575
33	20241120	204600	83847535	1868	1868	1868	1868	0
34	20241120	204500	83847535	1868	1868	1868	1868	0
35	20241120	204400	83847535	1868	1868	1868	1868	0
36	20241120	204300	83847535	1868	1868	1868	1868	0
37	20241120	204200	83847535	1868	1868	1868	1868	0
38	20241120	204100	83847535	1868	1868	1868	1868	0
39	20241120	204000	83847535	1868	1868	1868	1868	0
40	20241120	203900	83847535	1868	1868	1868	1868	0
41	20241120	203800	83847535	1868	1868	1868	1868	0
42	20241120	203700	83847535	1868	1868	1868	1868	0
43	20241120	203600	83847535	1868	1868	1868	1868	0
44	20241120	203500	83847535	1868	1868	1868	1868	0
45	20241120	203400	83847535	1868	1868	1868	1868	0
46	20241120	203300	83847535	1868	1868	1868	1868	0
47	20241120	203200	83847535	1868	1868	1868	1868	0
48	20241120	203100	83847535	1868	1868	1868	1868	0
49	20241120	203000	83847535	1868	1868	1868	1868	0
50	20241120	202900	83847535	1868	1868	1868	1868	0
51	20241120	202800	83847535	1868	1868	1868	1868	0
52	20241120	202700	83847535	1868	1868	1868	1868	0
53	20241120	202600	83847535	1868	1868	1868	1868	0
54	20241120	202500	83847535	1868	1868	1868	1868	0
55	20241120	202400	83847535	1868	1868	1868	1868	0
56	20241120	202300	83847535	1868	1868	1868	1868	0
57	20241120	202200	83847535	1868	1868	1868	1868	0
58	20241120	202100	83847535	1868	1868	1868	1868	0
59	20241120	202000	83847535	1868	1868	1868	1868	0
60	20241120	201900	83847535	1868	1868	1868	1868	0
61	20241120	201800	83847535	1868	1868	1868	1868	0
62	20241120	201700	83847535	1868	1868	1868	1868	575
63	20241120	201600	83847535	1868	1868	1868	1868	0
64	20241120	201500	83847535	1868	1868	1868	1868	0
65	20241120	201400	83847535	1868	1868	1868	1868	0
66	20241120	201300	83847535	1868	1868	1868	1868	0
67	20241120	201200	83847535	1868	1868	1868	1868	0
68	20241120	201100	83847535	1868	1868	1868	1868	0
69	20241120	201000	83847535	1868	1868	1868	1868	0
70	20241120	200900	83847535	1868	1868	1868	1868	0
71	20241120	200800	83847535	1868	1868	1868	1868	0
72	20241120	200700	83847535	1868	1868	1868	1868	0
73	20241120	200600	83847535	1868	1868	1868	1868	0
74	20241120	200500	83847535	1868	1868	1868	1868	0
75	20241120	200400	83847535	1868	1868	1868	1868	0
76	20241120	200300	83847535	1868	1868	1868	1868	0
77	20241120	200200	83847535	1868	1868	1868	1868	0
78	20241120	200100	83847535	1868	1868	1868	1868	0
79	20241120	200000	83847535	1868	1868	1868	1868	0
80	20241120	195900	83847535	1868	1868	1868	1868	0
81	20241120	195800	83847535	1868	1868	1868	1868	0
82	20241120	195700	83847535	1868	1868	1868	1868	0
83	20241120	195600	83847535	1868	1868	1868	1868	0
84	20241120	195500	83847535	1868	1868	1868	1868	0
85	20241120	195400	83847535	1868	1868	1868	1868	0
86	20241120	195300	83847535	1868	1868	1868	1868	0
87	20241120	195200	83847535	1868	1868	1868	1868	0
88	20241120	195100	83847535	1868	1868	1868	1868	0
89	20241120	195000	83847535	1868	1868	1868	1868	0
90	20241120	194900	83847535	1868	1868	1868	1868	0
91	20241120	194800	83847535	1868	1868	1868	1868	0
92	20241120	194700	83847535	1868	1868	1868	1868	575
93	20241120	194600	83847535	1868	1868	1868	1868	0
94	20241120	194500	83847535	1868	1868	1868	1868	0
95	20241120	194400	83847535	1868	1868	1868	1868	0
96	20241120	194300	83847535	1868	1868	1868	1868	0
97	20241120	194200	83847535	1868	1868	1868	1868	0
98	20241120	194100	83847535	1868	1868	1868	1868	0
99	20241120	194000	83847535	1868	1868	1868	1868	0
100	20241120	193900	83847535	1868	1868	1868	1868	0
101	20241120	193800	83847535	1868	1868	1868	1868	0
102	20241120	193700	83847535	1868	1868	1868	1868	0
103	20241120	193600	83847535	1868	1868	1868	1868	0
104	20241120	193500	83847535	1868	1868	1868	1868	0
105	20241120	193400	83847535	1868	1868	1868	1868	0
106	20241120	193300	83847535	1868	1868	1868	1868	0
107	20241120	193200	83847535	1868	1868	1868	1868	0
108	20241120	193100	83847535	1868	1868	1868	1868	0
109	20241120	193000	83847535	1868	1868	1868	1868	0
110	20241120	192900	83847535	1868	1868	1868	1868	0
111	20241120	192800	83847535	1868	1868	1868	1868	0
112	20241120	192700	83847535	1868	1868	1868	1868	0
113	20241120	192600	83847535	1868	1868	1868	1868	0
114	20241120	192500	83847535	1868	1868	1868	1868	0
115	20241120	192400	83847535	1868	1868	1868	1868	0
116	20241120	192300	83847535	1868	1868	1868	1868	0
117	20241120	192200	83847535	1868	1868	1868	1868	0
118	20241120	192100	83847535	1868	1868	1868	1868	0
119	20241120	192000	83847535	1868	1868	1868	1868	0
120	20241120	191900	83847535	1868	1868	1868	1868	0
121	20241120	191800	83847535	1868	1868	1868	1868	0
122	20241120	191700	83847535	1868	1868	1868	1868	575
123	20241120	191600	83847535	1868	1868	1868	1868	0
124	20241120	191500	83847535	1868	1868	1868	1868	0
125	20241120	191400	83847535	1868	1868	1868	1868	0
126	20241120	191300	83847535	1868	1868	1868	1868	0
127	20241120	191200	83847535	1868	1868	1868	1868	0
128	20241120	191100	83847535	1868	1868	1868	1868	0
129	20241120	191000	83847535	1868	1868	1868	1868	0
130	20241120	190900	83847535	1868	1868	1868	1868	0
131	20241120	190800	83847535	1868	1868	1868	1868	0
132	20241120	190700	83847535	1868	1868	1868	1868	0
133	20241120	190600	83847535	1868	1868	1868	1868	0
134	20241120	190500	83847535	1868	1868	1868	1868	0
135	20241120	190400	83847535	1868	1868	1868	1868	0
136	20241120	190300	83847535	1868	1868	1868	1868	0
137	20241120	190200	83847535	1868	1868	1868	1868	0
138	20241120	190100	83847535	1868	1868	1868	1868	0
139	20241120	190000	83847535	1868	1868	1868	1868	0
140	20241120	185900	83847535	1868	1868	1868	1868	0
141	20241120	185800	83847535	1868	1868	1868	1868	0
142	20241120	185700	83847535	1868	1868	1868	1868	0
143	20241120	185600	83847535	1868	1868	1868	1868	0
144	20241120	185500	83847535	1868	1868	1868	1868	0
145	20241120	185400	83847535	1868	1868	1868	1868	0
146	20241120	185300	83847535	1868	1868	1868	1868	0
147	20241120	185200	83847535	1868	1868	1868	1868	0
148	20241120	185100	83847535	1868	1868	1868	1868	0
149	20241120	185000	83847535	1868	1868	1868	1868	0
150	20241120	184900	83847535	1868	1868	1868	1868	0
151	20241120	184800	83847535	1868	1868	1868	1868	0
152	20241120	184700	83847535	1868	1868	1868	1868	575
153	20241120	184600	83847535	1868	1868	1868	1868	0
154	20241120	184500	83847535	1868	1868	1868	1868	0
155	20241120	184400	83847535	1868	1868	1868	1868	0
156	20241120	184300	83847535	1868	1868	1868	1868	0
157	20241120	184200	83847535	1868	1868	1868	1868	0
158	20241120	184100	83847535	1868	1868	1868	1868	0
159	20241120	184000	83847535	1868	1868	1868	1868	0
160	20241120	183900	83847535	1868	1868	1868	1868	0
161	20241120	183800	83847535	1868	1868	1868	1868	0
162	20241120	183700	83847535	1868	1868	1868	1868	0
163	20241120	183600	83847535	1868	1868	1868	1868	0
164	20241120	183500	83847535	1868	1868	1868	1868	0
165	20241120	183400	83847535	1868	1868	1868	1868	0
166	20241120	183300	83847535	1868	1868	1868	1868	0
167	20241120	183200	83847535	1868	1868	1868	1868	0
168	20241120	183100	83847535	1868	1868	1868	1868	0
169	20241120	183000	83847535	1868	1868	1868	1868	0
170	20241120	182900	83847535	1868	1868	1868	1868	0
171	20241120	182800	83847535	1868	1868	1868	1868	0
172	20241120	182700	83847535	1868	1868	1868	1868	0
173	20241120	182600	83847535	1868	1868	1868	1868	0
174	20241120	182500	83847535	1868	1868	1868	1868	0
175	20241120	182400	83847535	1868	1868	1868	1868	0
176	20241120	182300	83847535	1868	1868	1868	1868	0
177	20241120	182200	83847535	1868	1868	1868	1868	0
178	20241120	182100	83847535	1868	1868	1868	1868	0
179	20241120	182000	83847535	1868	1868	1868	1868	0
180	20241120	181900	83847535	1868	1868	1868	1868	0
181	20241120	181800	83847535	1868	1868	1868	1868	0
182	20241120	181700	83847535	1868	1868	1868	1868	575
183	20241120	181600	83847535	1868	1868	1868	1868	0
184	20241120	181500	83847535	1868	1868	1868	1868	0
185	20241120	181400	83847535	1868	1868	1868	1868	0
186	20241120	181300	83847535	1868	1868	1868	1868	0
187	20241120	181200	83847535	1868	1868	1868	1868	0
188	20241120	181100	83847535	1868	1868	1868	1868	0
189	20241120	181000	83847535	1868	1868	1868	1868	0
190	20241120	180900	83847535	1868	1868	1868	1868	0
191	20241120	180800	83847535	1868	1868	1868	1868	0
192	20241120	180700	83847535	1868	1868	1868	1868	0
193	20241120	180600	83847535	1868	1868	1868	1868	0
194	20241120	180500	83847535	1868	1868	1868	1868	0
195	20241120	180400	83847535	1868	1868	1868	1868	0
196	20241120	180300	83847535	1868	1868	1868	1868	0
197	20241120	180200	83847535	1868	1868	1868	1868	0
198	20241120	180100	83847535	1868	1868	1868	1868	0
199	20241120	180000	83847535	1868	1868	1868	1868	0
200	20241120	175900	83847535	1868	1868	1868	1868	0
201	20241120	175800	83847535	1868	1868	1868	1868	0
202	20241120	175700	83847535	1868	1868	1868	1868	0
203	20241120	175600	83847535	1868	1868	1868	1868	0
204	20241120	175500	83847535	1868	1868	1868	1868	0
205	20241120	175400	83847535	1868	1868	1868	1868	0
206	20241120	175300	83847535	1868	1868	1868	1868	0
207	20241120	175200	83847535	1868	1868	1868	1868	0
208	20241120	175100	83847535	1868	1868	1868	1868	0
209	20241120	175000	83847535	1868	1868	1868	1868	0
210	20241120	174900	83847535	1868	1868	1868	1868	0
211	20241120	174800	83847535	1868	1868	1868	1868	0
212	20241120	174700	83847535	1868	1868	1868	1868	575
213	20241120	174600	83847535	1868	1868	1868	1868	0
214	20241120	174500	83847535	1868	1868	1868	1868	0
215	20241120	174400	83847535	1868	1868	1868	1868	0
216	20241120	174300	83847535	1868	1868	1868	1868	0
217	20241120	174200	83847535	1868	1868	1868	1868	0
218	20241120	174100	83847535	1868	1868	1868	1868	0
219	20241120	174000	83847535	1868	1868	1868	1868	0
220	20241120	173900	83847535	1868	1868	1868	1868	0
221	20241120	173800	83847535	1868	1868	1868	1868	0
222	20241120	173700	83847535	1868	1868	1868	1868	0
223	20241120	173600	83847535	1868	1868	1868	1868	0
224	20241120	173500	83847535	1868	1868	1868	1868	0
225	20241120	173400	83847535	1868	1868	1868	1868	0
226	20241120	173300	83847535	1868	1868	1868	1868	0
227	20241120	173200	83847535	1868	1868	1868	1868	0
228	20241120	173100	83847535	1868	1868	1868	1868	0
229	20241120	173000	83847535	1868	1868	1868	1868	0
230	20241120	172900	83847535	1868	1868	1868	1868	0
231	20241120	172800	83847535	1868	1868	1868	1868	0
232	20241120	172700	83847535	1868	1868	1868	1868	0
233	20241120	172600	83847535	1868	1868	1868	1868	0
234	20241120	172500	83847535	1868	1868	1868	1868	0
235	20241120	172400	83847535	1868	1868	1868	1868	0
236	20241120	172300	83847535	1868	1868	1868	1868	0
237	20241120	172200	83847535	1868	1868	1868	1868	0
238	20241120	172100	83847535	1868	1868	1868	1868	0
239	20241120	172000	83847535	1868	1868	1868	1868	0
240	20241120	171900	83847535	1868	1868	1868	1868	0
241	20241120	171800	83847535	1868	1868	1868	1868	0
242	20241120	171700	83847535	1868	1868	1868	1868	575
243	20241120	171600	83847535	1868	1868	1868	1868	0
244	20241120	171500	83847535	1868	1868	1868	1868	0
245	20241120	171400	83847535	1868	1868	1868	1868	0
246	20241120	171300	83847535	1868	1868	1868	1868	0
247	20241120	171200	83847535	1868	1868	1868	1868	0
248	20241120	171100	83847535	1868	1868	1868	1868	0
249	20241120	171000	83847535	1868	1868	1868	1868	0
250	20241120	170900	83847535	1868	1868	1868	1868	0
251	20241120	170800	83847535	1868	1868	1868	1868	0
252	20241120	170700	83847535	1868	1868	1868	1868	0
253	20241120	170600	83847535	1868	1868	1868	1868	0
254	20241120	170500	83847535	1868	1868	1868	1868	0
255	20241120	170400	83847535	1868	1868	1868	1868	0
256	20241120	170300	83847535	1868	1868	1868	1868	0
257	20241120	170200	83847535	1868	1868	1868	1868	0
258	20241120	170100	83847535	1868	1868	1868	1868	0
259	20241120	170000	83847535	1868	1868	1868	1868	0
260	20241120	165900	83847535	1868	1868	1868	1868	0
261	20241120	165800	83847535	1868	1868	1868	1868	0
262	20241120	165700	83847535	1868	1868	1868	1868	0
263	20241120	165600	83847535	1868	1868	1868	1868	0
264	20241120	165500	83847535	1868	1868	1868	1868	0
265	20241120	165400	83847535	1868	1868	1868	1868	0
266	20241120	165300	83847535	1868	1868	1868	1868	0
267	20241120	165200	83847535	1868	1868	1868	1868	0
268	20241120	165100	83847535	1868	1868	1868	1868	0
269	20241120	165000	83847535	1868	1868	1868	1868	0
270	20241120	164900	83847535	1868	1868	1868	1868	0
271	20241120	164800	83847535	1868	1868	1868	1868	0
272	20241120	164700	83847535	1868	1868	1868	1868	575
273	20241120	164600	83847535	1868	1868	1868	1868	0
274	20241120	164500	83847535	1868	1868	1868	1868	0
275	20241120	164400	83847535	1868	1868	1868	1868	0
276	20241120	164300	83847535	1868	1868	1868	1868	0
277	20241120	164200	83847535	1868	1868	1868	1868	0
278	20241120	164100	83847535	1868	1868	1868	1868	0
279	20241120	164000	83847535	1868	1868	1868	1868	0
280	20241120	163900	83847535	1868	1868	1868	1868	0
281	20241120	163800	83847535	1868	1868	1868	1868	0
282	20241120	163700	83847535	1868	1868	1868	1868	0
283	20241120	163600	83847535	1868	1868	1868	1868	0
284	20241120	163500	83847535	1868	1868	1868	1868	0
285	20241120	163400	83847535	1868	1868	1868	1868	0
286	20241120	163300	83847535	1868	1868	1868	1868	0
287	20241120	163200	83847535	1868	1868	1868	1868	0
288	20241120	163100	83847535	1868	1868	1868	1868	0
289	20241120	163000	83847535	1868	1868	1868	1868	0
290	20241120	162900	83847535	1868	1868	1868	1868	0
291	20241120	162800	83847535	1868	1868	1868	1868	0
292	20241120	162700	83847535	1868	1868	1868	1868	0
293	20241120	162600	83847535	1868	1868	1868	1868	0
294	20241120	162500	83847535	1868	1868	1868	1868	0
295	20241120	162400	83847535	1868	1868	1868	1868	0
296	20241120	162300	83847535	1868	1868	1868	1868	0
297	20241120	162200	83847535	1868	1868	1868	1868	0
298	20241120	162100	83847535	1868	1868	1868	1868	0
299	20241120	162000	83847535	1868	1868	1868	1868	0
300	20241120	161900	83847535	1868	1868	1868	1868	0
301	20241120	161800	83847535	1868	1868	1868	1868	0
302	20241120	161700	83847535	1868	1868	1868	1868	575
303	20241120	161600	83847535	1868	1868	1868	1868	0
304	20241120	161500	83847535	1868	1868	1868	1868	0
305	20241120	161400	83847535	1868	1868	1868	1868	0
306	20241120	161300	83847535	1868	1868	1868	1868	0
307	20241120	161200	83847535	1868	1868	1868	1868	0
308	20241120	161100	83847535	1868	1868	1868	1868	0
309	20241120	161000	83847535	1868	1868	1868	1868	0
310	20241120	160900	83847535	1868	1868	1868	1868	0
311	20241120	160800	83847535	1868	1868	1868	1868	0
312	20241120	160700	83847535	1868	1868	1868	1868	0
313	20241120	160600	83847535	1868	1868	1868	1868	0
314	20241120	160500	83847535	1868	1868	1868	1868	0
315	20241120	160400	83847535	1868	1868	1868	1868	0
316	20241120	160300	83847535	1868	1868	1868	1868	0
317	20241120	160200	83847535	1868	1868	1868	1868	0
318	20241120	160100	83847535	1868	1868	1868	1868	0
319	20241120	160000	83847535	1868	1868	1868	1868	0
320	20241120	155900	83847535	1868	1868	1868	1868	0
321	20241120	155800	83847535	1868	1868	1868	1868	0
322	20241120	155700	83847535	1868	1868	1868	1868	0
323	20241120	155600	83847535	1868	1868	1868	1868	0
324	20241120	155500	83847535	1868	1868	1868	1868	0
325	20241120	155400	83847535	1868	1868	1868	1868	0
326	20241120	155300	83847535	1868	1868	1868	1868	0
327	20241120	155200	83847535	1868	1868	1868	1868	0
328	20241120	155100	83847535	1868	1868	1868	1868	0
329	20241120	155000	83847535	1868	1868	1868	1868	0
330	20241120	154900	83847535	1868	1868	1868	1868	0
331	20241120	154800	83847535	1868	1868	1868	1868	0
332	20241120	154700	83847535	1868	1868	1868	1868	575
333	20241120	154600	83847535	1868	1868	1868	1868	0
334	20241120	154500	83847535	1868	1868	1868	1868	0
335	20241120	154400	83847535	1868	1868	1868	1868	0
336	20241120	154300	83847535	1868	1868	1868	1868	0
337	20241120	154200	83847535	1868	1868	1868	1868	0
338	20241120	154100	83847535	1868	1868	1868	1868	0
339	20241120	154000	83847535	1868	1868	1868	1868	0
340	20241120	153900	83847535	1868	1868	1868	1868	0
341	20241120	153800	83847535	1868	1868	1868	1868	0
342	20241120	153700	83847535	1868	1868	1868	1868	0
343	20241120	153600	83847535	1868	1868	1868	1868	0
344	20241120	153500	83847535	1868	1868	1868	1868	0
345	20241120	153400	83847535	1868	1868	1868	1868	0
346	20241120	153300	83847535	1868	1868	1868	1868	0
347	20241120	153200	83847535	1868	1868	1868	1868	0
348	20241120	153100	83847535	1868	1868	1868	1868	0
349	20241120	153000	83847535	1868	1868	1868	1868	575
350	20241120	152900	82773435	1868	1868	1868	1868	0
351	20241120	152800	82773435	1868	1868	1868	1868	0
352	20241120	152700	82773435	1868	1868	1868	1868	0
353	20241120	152600	82773435	1868	1868	1868	1868	0
354	20241120	152500	82773435	1868	1868	1868	1868	0
355	20241120	152400	82773435	1868	1868	1868	1868	0
356	20241120	152300	82773435	1868	1868	1868	1868	0
357	20241120	152200	82773435	1868	1868	1868	1868	0
358	20241120	152100	82773435	1868	1868	1868	1868	0
359	20241120	152000	82773435	1868	1868	1868	1868	0
360	20241120	151900	82773435	1868	1868	1868	1868	4
361	20241120	151800	82765963	1878	1878	1878	1878	0
362	20241120	151700	82765963	1878	1878	1878	1878	0
363	20241120	151600	82765963	1878	1878	1878	1878	0
364	20241120	151500	82765963	1878	1878	1878	1878	0
365	20241120	151400	82765963	1878	1878	1878	1878	12
366	20241120	151300	82743427	1869	1869	1869	1869	0
367	20241120	151200	82743427	1869	1869	1869	1869	10
368	20241120	151100	82724737	1878	1878	1878	1878	0
369	20241120	151000	82724737	1878	1878	1878	1878	0
370	20241120	150900	82724737	1878	1878	1878	1878	0
371	20241120	150800	82724737	1878	1878	1878	1878	0
372	20241120	150700	82724737	1878	1878	1878	1878	50
373	20241120	150600	82630837	1868	1868	1868	1868	0
374	20241120	150500	82630837	1868	1868	1868	1868	0
375	20241120	150400	82630837	1868	1868	1868	1868	0
376	20241120	150300	82630837	1868	1868	1868	1868	0
377	20241120	150200	82630837	1868	1868	1868	1868	300
378	20241120	150100	82070437	1868	1868	1868	1868	300
379	20241120	150000	81510037	1868	1868	1868	1868	0
380	20241120	145900	81510037	1868	1868	1868	1868	0
381	20241120	145800	81510037	1868	1868	1868	1868	0
382	20241120	145700	81510037	1868	1868	1868	1868	0
383	20241120	145600	81510037	1868	1868	1868	1868	282
384	20241120	145500	80983261	1868	1868	1868	1868	0
385	20241120	145400	80983261	1868	1868	1868	1868	0
386	20241120	145300	80983261	1868	1868	1868	1868	0
387	20241120	145200	80983261	1868	1868	1868	1868	0
388	20241120	145100	80983261	1868	1868	1868	1868	0
389	20241120	145000	80983261	1868	1868	1868	1868	0
390	20241120	144900	80983261	1868	1868	1868	1868	275
391	20241120	144800	80469561	1878	1878	1878	1878	0
392	20241120	144700	80469561	1878	1878	1878	1878	0
393	20241120	144600	80469561	1878	1878	1878	1878	0
394	20241120	144500	80469561	1878	1878	1878	1878	0
395	20241120	144400	80469561	1878	1878	1878	1878	0
396	20241120	144300	80469561	1878	1878	1878	1878	0
397	20241120	144200	80469561	1878	1878	1878	1878	0
398	20241120	144100	80469561	1878	1878	1878	1878	0
399	20241120	144000	80469561	1878	1878	1878	1878	0
400	20241120	143900	80469561	1878	1878	1878	1878	0
401	20241120	143800	80469561	1878	1878	1878	1878	0
402	20241120	143700	80469561	1878	1878	1878	1878	0
403	20241120	143600	80469561	1878	1878	1878	1878	0
404	20241120	143500	80469561	1878	1878	1878	1878	0
405	20241120	143400	80469561	1878	1878	1878	1878	0
406	20241120	143300	80469561	1878	1878	1878	1878	0
407	20241120	143200	80469561	1878	1878	1878	1878	1
408	20241120	143100	80467683	1868	1868	1868	1868	0
409	20241120	143000	80467683	1868	1869	1869	1868	232
410	20241120	142900	80034289	1869	1869	1869	1869	0
411	20241120	142800	80034289	1869	1869	1869	1869	0
412	20241120	142700	80034289	1869	1869	1869	1869	0
413	20241120	142600	80034289	1869	1869	1869	1869	0
414	20241120	142500	80034289	1869	1869	1869	1869	0
415	20241120	142400	80034289	1869	1870	1870	1869	3
416	20241120	142300	80028681	1880	1880	1880	1880	0
417	20241120	142200	80028681	1880	1880	1880	1880	0
418	20241120	142100	80028681	1880	1880	1880	1880	0
419	20241120	142000	80028681	1880	1880	1880	1880	300
420	20241120	141900	79464681	1880	1880	1880	1880	0
421	20241120	141800	79464681	1880	1880	1880	1880	1
422	20241120	141700	79462801	1869	1869	1869	1869	0
423	20241120	141600	79462801	1869	1869	1869	1869	0
424	20241120	141500	79462801	1869	1869	1869	1869	0
425	20241120	141400	79462801	1869	1869	1869	1869	0
426	20241120	141300	79462801	1869	1869	1869	1869	1501
427	20241120	141200	76657432	1869	1870	1870	1869	975
428	20241120	141100	74834931	1870	1870	1870	1870	49
429	20241120	141000	74743301	1870	1873	1873	1870	493
430	20241120	140900	73820978	1872	1872	1872	1872	0
431	20241120	140800	73820978	1872	1872	1872	1872	0
432	20241120	140700	73820978	1872	1872	1872	1872	0
433	20241120	140600	73820978	1872	1872	1872	1872	0
434	20241120	140500	73820978	1872	1872	1872	1872	0
435	20241120	140400	73820978	1872	1872	1872	1872	0
436	20241120	140300	73820978	1872	1872	1872	1872	0
437	20241120	140200	73820978	1872	1872	1872	1872	0
438	20241120	140100	73820978	1872	1872	1872	1872	0
439	20241120	140000	73820978	1872	1872	1872	1872	0
440	20241120	135900	73820978	1872	1872	1872	1872	0
441	20241120	135800	73820978	1872	1872	1872	1872	0
442	20241120	135700	73820978	1872	1872	1872	1872	0
443	20241120	135600	73820978	1872	1872	1872	1872	10
444	20241120	135500	73802258	1872	1872	1872	1872	0
445	20241120	135400	73802258	1872	1872	1872	1872	0
446	20241120	135300	73802258	1872	1872	1872	1872	0
447	20241120	135200	73802258	1872	1872	1872	1872	0
448	20241120	135100	73802258	1872	1872	1872	1872	0
449	20241120	135000	73802258	1872	1872	1872	1872	0
450	20241120	134900	73802258	1872	1872	1872	1872	0
451	20241120	134800	73802258	1872	1872	1872	1872	0
452	20241120	134700	73802258	1872	1872	1872	1872	0
453	20241120	134600	73802258	1872	1872	1872	1872	0
454	20241120	134500	73802258	1872	1872	1872	1872	0
455	20241120	134400	73802258	1872	1872	1872	1872	0
456	20241120	134300	73802258	1872	1872	1872	1872	0
457	20241120	134200	73802258	1872	1872	1872	1872	0
458	20241120	134100	73802258	1872	1872	1872	1872	0
459	20241120	134000	73802258	1872	1872	1872	1872	0
460	20241120	133900	73802258	1872	1872	1872	1872	0
461	20241120	133800	73802258	1872	1872	1872	1872	16
462	20241120	133700	73772306	1869	1869	1869	1869	0
463	20241120	133600	73772306	1869	1869	1869	1869	0
464	20241120	133500	73772306	1869	1869	1869	1869	0
465	20241120	133400	73772306	1869	1869	1869	1869	0
466	20241120	133300	73772306	1869	1869	1869	1869	0
467	20241120	133200	73772306	1869	1869	1869	1869	0
468	20241120	133100	73772306	1869	1869	1869	1869	0
469	20241120	133000	73772306	1869	1869	1869	1869	0
470	20241120	132900	73772306	1869	1869	1869	1869	0
471	20241120	132800	73772306	1869	1869	1869	1869	0
472	20241120	132700	73772306	1869	1869	1869	1869	0
473	20241120	132600	73772306	1869	1869	1869	1869	0
474	20241120	132500	73772306	1869	1869	1869	1869	0
475	20241120	132400	73772306	1869	1869	1869	1869	0
476	20241120	132300	73772306	1869	1869	1869	1869	0
477	20241120	132200	73772306	1869	1869	1869	1869	0
478	20241120	132100	73772306	1869	1869	1869	1869	0
479	20241120	132000	73772306	1869	1869	1869	1869	0
480	20241120	131900	73772306	1869	1869	1869	1869	0
481	20241120	131800	73772306	1869	1869	1869	1869	0
482	20241120	131700	73772306	1869	1869	1869	1869	0
483	20241120	131600	73772306	1869	1869	1869	1869	0
484	20241120	131500	73772306	1869	1869	1869	1869	0
485	20241120	131400	73772306	1869	1869	1869	1869	0
486	20241120	131300	73772306	1869	1869	1869	1869	0
487	20241120	131200	73772306	1869	1869	1869	1869	0
488	20241120	131100	73772306	1869	1869	1869	1869	0
489	20241120	131000	73772306	1869	1869	1869	1869	0
490	20241120	130900	73772306	1869	1869	1869	1869	0
491	20241120	130800	73772306	1869	1869	1869	1869	0
492	20241120	130700	73772306	1869	1869	1869	1869	0
493	20241120	130600	73772306	1869	1869	1869	1869	0
494	20241120	130500	73772306	1869	1869	1869	1869	0
495	20241120	130400	73772306	1869	1869	1869	1869	0
496	20241120	130300	73772306	1869	1869	1869	1869	0
497	20241120	130200	73772306	1869	1869	1869	1869	0
498	20241120	130100	73772306	1869	1869	1869	1869	0
499	20241120	130000	73772306	1869	1869	1869	1869	0
500	20241120	125900	73772306	1869	1869	1869	1869	0
501	20241120	125800	73772306	1869	1869	1869	1869	0
502	20241120	125700	73772306	1869	1869	1869	1869	0
503	20241120	125600	73772306	1869	1869	1869	1869	0
504	20241120	125500	73772306	1869	1869	1869	1869	0
505	20241120	125400	73772306	1869	1869	1869	1869	7
506	20241120	125300	73759223	1884	1884	1884	1884	0
507	20241120	125200	73759223	1884	1884	1884	1884	0
508	20241120	125100	73759223	1884	1884	1884	1884	0
509	20241120	125000	73759223	1884	1884	1884	1884	0
510	20241120	124900	73759223	1884	1884	1884	1884	0
511	20241120	124800	73759223	1884	1884	1884	1884	0
512	20241120	124700	73759223	1884	1884	1884	1884	0
513	20241120	124600	73759223	1884	1884	1884	1884	0
514	20241120	124500	73759223	1884	1875	1884	1869	2685
515	20241120	124400	68735449	1870	1870	1870	1870	0
516	20241120	124300	68735449	1870	1870	1870	1870	0
517	20241120	124200	68735449	1870	1870	1870	1870	0
518	20241120	124100	68735449	1870	1870	1870	1870	0
519	20241120	124000	68735449	1870	1870	1870	1870	0
520	20241120	123900	68735449	1870	1870	1870	1870	0
521	20241120	123800	68735449	1870	1870	1870	1870	0
522	20241120	123700	68735449	1870	1870	1870	1870	0
523	20241120	123600	68735449	1870	1870	1870	1870	0
524	20241120	123500	68735449	1870	1878	1878	1870	300
525	20241120	123400	68173542	1878	1878	1878	1878	0
526	20241120	123300	68173542	1878	1878	1878	1878	0
527	20241120	123200	68173542	1878	1878	1878	1878	0
528	20241120	123100	68173542	1878	1878	1878	1878	0
529	20241120	123000	68173542	1878	1880	1880	1878	480
530	20241120	122900	67271368	1876	1876	1876	1876	0
531	20241120	122800	67271368	1876	1876	1876	1876	0
532	20241120	122700	67271368	1876	1876	1876	1876	0
533	20241120	122600	67271368	1876	1876	1876	1876	0
534	20241120	122500	67271368	1876	1876	1876	1876	0
535	20241120	122400	67271368	1876	1876	1876	1876	0
536	20241120	122300	67271368	1876	1876	1876	1876	0
537	20241120	122200	67271368	1876	1875	1876	1875	218
538	20241120	122100	66862489	1875	1875	1875	1875	0
539	20241120	122000	66862489	1875	1875	1875	1875	0
540	20241120	121900	66862489	1875	1875	1875	1875	0
541	20241120	121800	66862489	1875	1875	1875	1875	0
542	20241120	121700	66862489	1875	1875	1875	1875	0
543	20241120	121600	66862489	1875	1875	1875	1875	0
544	20241120	121500	66862489	1875	1875	1875	1875	0
545	20241120	121400	66862489	1875	1875	1875	1875	0
546	20241120	121300	66862489	1875	1875	1875	1875	0
547	20241120	121200	66862489	1875	1875	1875	1875	0
548	20241120	121100	66862489	1875	1875	1875	1875	0
549	20241120	121000	66862489	1875	1875	1875	1875	0
550	20241120	120900	66862489	1875	1875	1875	1875	0
551	20241120	120800	66862489	1875	1875	1875	1875	0
552	20241120	120700	66862489	1875	1871	1875	1871	904
553	20241120	120600	65169663	1867	1867	1867	1867	0
554	20241120	120500	65169663	1867	1867	1867	1867	0
555	20241120	120400	65169663	1867	1867	1867	1867	100
556	20241120	120300	64982963	1866	1866	1866	1866	0
557	20241120	120200	64982963	1866	1866	1866	1866	0
558	20241120	120100	64982963	1866	1866	1866	1866	0
559	20241120	120000	64982963	1866	1866	1866	1866	45
560	20241120	115900	64898993	1871	1871	1871	1871	0
561	20241120	115800	64898993	1871	1871	1871	1871	0
562	20241120	115700	64898993	1871	1871	1871	1871	0
563	20241120	115600	64898993	1871	1871	1871	1871	0
564	20241120	115500	64898993	1871	1871	1871	1871	0
565	20241120	115400	64898993	1871	1871	1871	1871	229
566	20241120	115300	64470534	1870	1870	1870	1870	229
567	20241120	115200	64042304	1865	1865	1865	1865	0
568	20241120	115100	64042304	1865	1865	1865	1865	0
569	20241120	115000	64042304	1865	1865	1865	1865	0
570	20241120	114900	64042304	1865	1865	1865	1865	0
571	20241120	114800	64042304	1865	1865	1865	1865	0
572	20241120	114700	64042304	1865	1865	1865	1865	0
573	20241120	114600	64042304	1865	1865	1865	1865	0
574	20241120	114500	64042304	1865	1865	1865	1865	0
575	20241120	114400	64042304	1865	1865	1865	1865	0
576	20241120	114300	64042304	1865	1865	1865	1865	0
577	20241120	114200	64042304	1865	1865	1865	1865	2
578	20241120	114100	64038574	1865	1865	1865	1865	0
579	20241120	114000	64038574	1865	1865	1865	1865	0
580	20241120	113900	64038574	1865	1865	1865	1865	0
581	20241120	113800	64038574	1865	1865	1865	1865	1
582	20241120	113700	64036709	1865	1865	1865	1865	0
583	20241120	113600	64036709	1865	1865	1865	1865	33
584	20241120	113500	63975164	1874	1874	1874	1874	0
585	20241120	113400	63975164	1874	1874	1874	1874	10
586	20241120	113300	63956424	1874	1874	1874	1874	0
587	20241120	113200	63956424	1874	1874	1874	1874	0
588	20241120	113100	63956424	1874	1874	1874	1874	0
589	20241120	113000	63956424	1874	1874	1874	1874	0
590	20241120	112900	63956424	1874	1874	1874	1874	0
591	20241120	112800	63956424	1874	1874	1874	1874	0
592	20241120	112700	63956424	1874	1874	1874	1874	0
593	20241120	112600	63956424	1874	1874	1874	1874	3
594	20241120	112500	63950802	1865	1865	1865	1865	0
595	20241120	112400	63950802	1865	1865	1865	1865	24
596	20241120	112300	63906042	1865	1865	1865	1865	0
597	20241120	112200	63906042	1865	1865	1865	1865	0
598	20241120	112100	63906042	1865	1865	1865	1865	0
599	20241120	112000	63906042	1865	1865	1865	1865	0
600	20241120	111900	63906042	1865	1865	1865	1865	122
601	20241120	111800	63678512	1864	1864	1864	1864	0
602	20241120	111700	63678512	1864	1864	1864	1864	930
603	20241120	111600	61944992	1864	1864	1864	1864	70
604	20241120	111500	61814512	1864	1864	1864	1864	0
605	20241120	111400	61814512	1864	1866	1866	1864	1061
606	20241120	111300	59836236	1865	1865	1865	1865	106
607	20241120	111200	59638546	1864	1864	1864	1864	239
608	20241120	111100	59193050	1879	1878	1879	1878	100
609	20241120	111000	59005246	1864	1865	1865	1864	451
610	20241120	110900	58164251	1874	1874	1874	1874	0
611	20241120	110800	58164251	1874	1874	1874	1874	0
612	20241120	110700	58164251	1874	1874	1874	1874	100
613	20241120	110600	57976851	1874	1874	1874	1874	0
614	20241120	110500	57976851	1874	1874	1874	1874	0
615	20241120	110400	57976851	1874	1874	1874	1874	0
616	20241120	110300	57976851	1874	1878	1878	1874	2607
617	20241120	110200	53084004	1879	1879	1879	1878	2596
618	20241120	110100	48206126	1879	1879	1879	1879	0
619	20241120	110000	48206126	1879	1879	1879	1879	0
620	20241120	105900	48206126	1879	1880	1880	1879	154
621	20241120	105800	47916664	1879	1879	1879	1879	0
622	20241120	105700	47916664	1879	1879	1879	1879	0
623	20241120	105600	47916664	1879	1879	1879	1879	0
624	20241120	105500	47916664	1879	1879	1879	1879	0
625	20241120	105400	47916664	1879	1879	1879	1879	0
626	20241120	105300	47916664	1879	1879	1879	1879	0
627	20241120	105200	47916664	1879	1879	1879	1879	0
628	20241120	105100	47916664	1879	1879	1879	1879	30
629	20241120	105000	47860294	1879	1879	1879	1879	0
630	20241120	104900	47860294	1879	1879	1879	1879	0
631	20241120	104800	47860294	1879	1879	1879	1879	0
632	20241120	104700	47860294	1879	1879	1879	1879	0
633	20241120	104600	47860294	1879	1879	1879	1879	0
634	20241120	104500	47860294	1879	1879	1879	1879	0
635	20241120	104400	47860294	1879	1879	1879	1879	0
636	20241120	104300	47860294	1879	1879	1879	1879	500
637	20241120	104200	46920794	1880	1880	1880	1880	0
638	20241120	104100	46920794	1880	1880	1880	1880	0
639	20241120	104000	46920794	1880	1880	1880	1880	0
640	20241120	103900	46920794	1880	1880	1880	1880	0
641	20241120	103800	46920794	1880	1880	1880	1880	0
642	20241120	103700	46920794	1880	1880	1880	1880	39
643	20241120	103600	46847474	1899	1899	1899	1899	0
644	20241120	103500	46847474	1899	1899	1899	1899	0
645	20241120	103400	46847474	1899	1899	1899	1899	0
646	20241120	103300	46847474	1899	1899	1899	1899	0
647	20241120	103200	46847474	1899	1899	1899	1899	1000
648	20241120	103100	44948474	1880	1880	1880	1880	0
649	20241120	103000	44948474	1880	1880	1880	1880	0
650	20241120	102900	44948474	1880	1880	1880	1880	0
651	20241120	102800	44948474	1880	1880	1880	1880	1
652	20241120	102700	44946594	1899	1899	1899	1899	0
653	20241120	102600	44946594	1899	1899	1899	1899	0
654	20241120	102500	44946594	1899	1899	1899	1899	0
655	20241120	102400	44946594	1899	1899	1899	1899	0
656	20241120	102300	44946594	1899	1899	1899	1899	0
657	20241120	102200	44946594	1899	1899	1899	1899	0
658	20241120	102100	44946594	1899	1899	1899	1899	0
659	20241120	102000	44946594	1899	1899	1899	1899	0
660	20241120	101900	44946594	1899	1899	1899	1899	1
661	20241120	101800	44944695	1899	1899	1899	1899	0
662	20241120	101700	44944695	1899	1899	1899	1899	0
663	20241120	101600	44944695	1899	1899	1899	1899	0
664	20241120	101500	44944695	1899	1899	1899	1899	100
665	20241120	101400	44754795	1899	1899	1899	1899	0
666	20241120	101300	44754795	1899	1899	1899	1899	100
667	20241120	101200	44564895	1899	1894	1899	1894	300
668	20241120	101100	43995730	1896	1896	1896	1896	0
669	20241120	101000	43995730	1896	1896	1896	1896	0
670	20241120	100900	43995730	1896	1896	1896	1896	0
671	20241120	100800	43995730	1896	1896	1896	1896	0
672	20241120	100700	43995730	1896	1896	1896	1896	0
673	20241120	100600	43995730	1896	1896	1896	1896	1
674	20241120	100500	43993834	1897	1897	1897	1897	0
675	20241120	100400	43993834	1897	1897	1897	1897	0
676	20241120	100300	43993834	1897	1897	1897	1897	0
677	20241120	100200	43993834	1897	1897	1897	1897	0
678	20241120	100100	43993834	1897	1897	1897	1897	0
679	20241120	100000	43993834	1897	1897	1897	1897	0
680	20241120	095900	43993834	1897	1897	1897	1897	0
681	20241120	095800	43993834	1897	1897	1897	1897	0
682	20241120	095700	43993834	1897	1897	1897	1897	0
683	20241120	095600	43993834	1897	1897	1897	1897	0
684	20241120	095500	43993834	1897	1897	1897	1897	0
685	20241120	095400	43993834	1897	1897	1897	1897	0
686	20241120	095300	43993834	1897	1897	1897	1897	34
687	20241120	095200	43929336	1898	1898	1898	1898	0
688	20241120	095100	43929336	1898	1898	1898	1898	0
689	20241120	095000	43929336	1898	1898	1898	1898	0
690	20241120	094900	43929336	1898	1898	1898	1898	0
691	20241120	094800	43929336	1898	1898	1898	1898	0
692	20241120	094700	43929336	1898	1898	1898	1898	0
693	20241120	094600	43929336	1898	1898	1898	1898	0
694	20241120	094500	43929336	1898	1898	1898	1898	0
695	20241120	094400	43929336	1898	1898	1898	1898	19142
696	20241120	094300	7597820	1898	1898	1898	1898	0
697	20241120	094200	7597820	1898	1898	1898	1898	15
698	20241120	094100	7569350	1899	1899	1899	1899	0
699	20241120	094000	7569350	1899	1899	1899	1899	0
700	20241120	093900	7569350	1899	1899	1899	1899	0
701	20241120	093800	7569350	1899	1899	1899	1899	11
702	20241120	093700	7548461	1900	1900	1900	1900	0
703	20241120	093600	7548461	1900	1900	1900	1900	0
704	20241120	093500	7548461	1900	1900	1900	1900	0
705	20241120	093400	7548461	1900	1900	1900	1900	0
706	20241120	093300	7548461	1900	1900	1900	1900	0
707	20241120	093200	7548461	1900	1900	1900	1900	0
708	20241120	093100	7548461	1900	1900	1900	1900	552
709	20241120	093000	6499661	1910	1909	1910	1909	300
710	20241120	092900	5926704	1900	1900	1900	1900	0
711	20241120	092800	5926704	1900	1900	1900	1900	0
712	20241120	092700	5926704	1900	1900	1900	1900	0
713	20241120	092600	5926704	1900	1900	1900	1900	0
714	20241120	092500	5926704	1900	1900	1900	1900	39
715	20241120	092400	5852604	1900	1900	1900	1900	0
716	20241120	092300	5852604	1900	1900	1900	1900	0
717	20241120	092200	5852604	1900	1900	1900	1900	0
718	20241120	092100	5852604	1900	1900	1900	1900	0
719	20241120	092000	5852604	1900	1900	1900	1900	0
720	20241120	091900	5852604	1900	1900	1900	1900	0
721	20241120	091800	5852604	1900	1900	1900	1900	0
722	20241120	091700	5852604	1900	1908	1909	1900	196
723	20241120	091600	5478770	1900	1900	1900	1900	0
724	20241120	091500	5478770	1900	1900	1900	1900	66
725	20241120	091400	5353370	1905	1900	1905	1900	1436
726	20241120	091300	2623835	1905	1905	1905	1905	0
727	20241120	091200	2623835	1905	1905	1905	1905	0
728	20241120	091100	2623835	1905	1905	1905	1905	0
729	20241120	091000	2623835	1905	1905	1905	1905	0
730	20241120	090900	2623835	1905	1905	1905	1905	0
731	20241120	090800	2623835	1905	1905	1905	1905	150
732	20241120	090700	2338085	1905	1905	1905	1905	27
733	20241120	090600	2286650	1892	1892	1892	1892	0
734	20241120	090500	2286650	1892	1892	1892	1892	0
735	20241120	090400	2286650	1892	1892	1892	1892	0
736	20241120	090300	2286650	1892	1892	1892	1892	0
737	20241120	090200	2286650	1892	1892	1892	1892	0
738	20241120	090100	2286650	1892	1890	1892	1890	1170
739	20241120	090000	75000	1875	1875	1875	1875	40