KissMeData/062970/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193900	270169260	1596	1596	1596	1596	2274
3	20241121	193800	270169260	1596	1596	1596	1596	0
4	20241121	193700	270169260	1596	1596	1596	1596	0
5	20241121	193600	270169260	1596	1596	1596	1596	0
6	20241121	193500	270169260	1596	1596	1596	1596	0
7	20241121	193400	270169260	1596	1596	1596	1596	0
8	20241121	193300	270169260	1596	1596	1596	1596	0
9	20241121	193200	270169260	1596	1596	1596	1596	0
10	20241121	193100	270169260	1596	1596	1596	1596	0
11	20241121	193000	270169260	1596	1596	1596	1596	0
12	20241121	192900	270169260	1596	1596	1596	1596	0
13	20241121	192800	270169260	1596	1596	1596	1596	0
14	20241121	192700	270169260	1596	1596	1596	1596	0
15	20241121	192600	270169260	1596	1596	1596	1596	0
16	20241121	192500	270169260	1596	1596	1596	1596	0
17	20241121	192400	270169260	1596	1596	1596	1596	0
18	20241121	192300	270169260	1596	1596	1596	1596	0
19	20241121	192200	270169260	1596	1596	1596	1596	0
20	20241121	192100	270169260	1596	1596	1596	1596	0
21	20241121	192000	270169260	1596	1596	1596	1596	0
22	20241121	191900	270169260	1596	1596	1596	1596	0
23	20241121	191800	270169260	1596	1596	1596	1596	0
24	20241121	191700	270169260	1596	1596	1596	1596	0
25	20241121	191600	270169260	1596	1596	1596	1596	0
26	20241121	191500	270169260	1596	1596	1596	1596	0
27	20241121	191400	270169260	1596	1596	1596	1596	0
28	20241121	191300	270169260	1596	1596	1596	1596	0
29	20241121	191200	270169260	1596	1596	1596	1596	0
30	20241121	191100	270169260	1596	1596	1596	1596	0
31	20241121	191000	270169260	1596	1596	1596	1596	0
32	20241121	190900	270169260	1596	1596	1596	1596	2274
33	20241121	190800	270169260	1596	1596	1596	1596	0
34	20241121	190700	270169260	1596	1596	1596	1596	0
35	20241121	190600	270169260	1596	1596	1596	1596	0
36	20241121	190500	270169260	1596	1596	1596	1596	0
37	20241121	190400	270169260	1596	1596	1596	1596	0
38	20241121	190300	270169260	1596	1596	1596	1596	0
39	20241121	190200	270169260	1596	1596	1596	1596	0
40	20241121	190100	270169260	1596	1596	1596	1596	0
41	20241121	190000	270169260	1596	1596	1596	1596	0
42	20241121	185900	270169260	1596	1596	1596	1596	0
43	20241121	185800	270169260	1596	1596	1596	1596	0
44	20241121	185700	270169260	1596	1596	1596	1596	0
45	20241121	185600	270169260	1596	1596	1596	1596	0
46	20241121	185500	270169260	1596	1596	1596	1596	0
47	20241121	185400	270169260	1596	1596	1596	1596	0
48	20241121	185300	270169260	1596	1596	1596	1596	0
49	20241121	185200	270169260	1596	1596	1596	1596	0
50	20241121	185100	270169260	1596	1596	1596	1596	0
51	20241121	185000	270169260	1596	1596	1596	1596	0
52	20241121	184900	270169260	1596	1596	1596	1596	0
53	20241121	184800	270169260	1596	1596	1596	1596	0
54	20241121	184700	270169260	1596	1596	1596	1596	0
55	20241121	184600	270169260	1596	1596	1596	1596	0
56	20241121	184500	270169260	1596	1596	1596	1596	0
57	20241121	184400	270169260	1596	1596	1596	1596	0
58	20241121	184300	270169260	1596	1596	1596	1596	0
59	20241121	184200	270169260	1596	1596	1596	1596	0
60	20241121	184100	270169260	1596	1596	1596	1596	0
61	20241121	184000	270169260	1596	1596	1596	1596	0
62	20241121	183900	270169260	1596	1596	1596	1596	2274
63	20241121	183800	270169260	1596	1596	1596	1596	0
64	20241121	183700	270169260	1596	1596	1596	1596	0
65	20241121	183600	270169260	1596	1596	1596	1596	0
66	20241121	183500	270169260	1596	1596	1596	1596	0
67	20241121	183400	270169260	1596	1596	1596	1596	0
68	20241121	183300	270169260	1596	1596	1596	1596	0
69	20241121	183200	270169260	1596	1596	1596	1596	0
70	20241121	183100	270169260	1596	1596	1596	1596	0
71	20241121	183000	270169260	1596	1596	1596	1596	0
72	20241121	182900	270169260	1596	1596	1596	1596	0
73	20241121	182800	270169260	1596	1596	1596	1596	0
74	20241121	182700	270169260	1596	1596	1596	1596	0
75	20241121	182600	270169260	1596	1596	1596	1596	0
76	20241121	182500	270169260	1596	1596	1596	1596	0
77	20241121	182400	270169260	1596	1596	1596	1596	0
78	20241121	182300	270169260	1596	1596	1596	1596	0
79	20241121	182200	270169260	1596	1596	1596	1596	0
80	20241121	182100	270169260	1596	1596	1596	1596	0
81	20241121	182000	270169260	1596	1596	1596	1596	0
82	20241121	181900	270169260	1596	1596	1596	1596	0
83	20241121	181800	270169260	1596	1596	1596	1596	0
84	20241121	181700	270169260	1596	1596	1596	1596	0
85	20241121	181600	270169260	1596	1596	1596	1596	0
86	20241121	181500	270169260	1596	1596	1596	1596	0
87	20241121	181400	270169260	1596	1596	1596	1596	0
88	20241121	181300	270169260	1596	1596	1596	1596	0
89	20241121	181200	270169260	1596	1596	1596	1596	0
90	20241121	181100	270169260	1596	1596	1596	1596	0
91	20241121	181000	270169260	1596	1596	1596	1596	0
92	20241121	180900	270169260	1596	1596	1596	1596	2274
93	20241121	180800	270169260	1596	1596	1596	1596	0
94	20241121	180700	270169260	1596	1596	1596	1596	0
95	20241121	180600	270169260	1596	1596	1596	1596	0
96	20241121	180500	270169260	1596	1596	1596	1596	0
97	20241121	180400	270169260	1596	1596	1596	1596	0
98	20241121	180300	270169260	1596	1596	1596	1596	0
99	20241121	180200	270169260	1596	1596	1596	1596	0
100	20241121	180100	270169260	1596	1596	1596	1596	0
101	20241121	180000	270169260	1596	1596	1596	1596	0
102	20241121	175900	270169260	1596	1596	1596	1596	0
103	20241121	175800	270169260	1596	1596	1596	1596	0
104	20241121	175700	270169260	1596	1596	1596	1596	0
105	20241121	175600	270169260	1596	1596	1596	1596	0
106	20241121	175500	270169260	1596	1596	1596	1596	0
107	20241121	175400	270169260	1596	1596	1596	1596	0
108	20241121	175300	270169260	1596	1596	1596	1596	0
109	20241121	175200	270169260	1596	1596	1596	1596	0
110	20241121	175100	270169260	1596	1596	1596	1596	0
111	20241121	175000	270169260	1596	1596	1596	1596	0
112	20241121	174900	270169260	1596	1596	1596	1596	0
113	20241121	174800	270169260	1596	1596	1596	1596	0
114	20241121	174700	270169260	1596	1596	1596	1596	0
115	20241121	174600	270169260	1596	1596	1596	1596	0
116	20241121	174500	270169260	1596	1596	1596	1596	0
117	20241121	174400	270169260	1596	1596	1596	1596	0
118	20241121	174300	270169260	1596	1596	1596	1596	0
119	20241121	174200	270169260	1596	1596	1596	1596	0
120	20241121	174100	270169260	1596	1596	1596	1596	0
121	20241121	174000	270169260	1596	1596	1596	1596	0
122	20241121	173900	270169260	1596	1596	1596	1596	2274
123	20241121	173800	270169260	1596	1596	1596	1596	0
124	20241121	173700	270169260	1596	1596	1596	1596	0
125	20241121	173600	270169260	1596	1596	1596	1596	0
126	20241121	173500	270169260	1596	1596	1596	1596	0
127	20241121	173400	270169260	1596	1596	1596	1596	0
128	20241121	173300	270169260	1596	1596	1596	1596	0
129	20241121	173200	270169260	1596	1596	1596	1596	0
130	20241121	173100	270169260	1596	1596	1596	1596	0
131	20241121	173000	270169260	1596	1596	1596	1596	0
132	20241121	172900	270169260	1596	1596	1596	1596	0
133	20241121	172800	270169260	1596	1596	1596	1596	0
134	20241121	172700	270169260	1596	1596	1596	1596	0
135	20241121	172600	270169260	1596	1596	1596	1596	0
136	20241121	172500	270169260	1596	1596	1596	1596	0
137	20241121	172400	270169260	1596	1596	1596	1596	0
138	20241121	172300	270169260	1596	1596	1596	1596	0
139	20241121	172200	270169260	1596	1596	1596	1596	0
140	20241121	172100	270169260	1596	1596	1596	1596	0
141	20241121	172000	270169260	1596	1596	1596	1596	0
142	20241121	171900	270169260	1596	1596	1596	1596	0
143	20241121	171800	270169260	1596	1596	1596	1596	0
144	20241121	171700	270169260	1596	1596	1596	1596	0
145	20241121	171600	270169260	1596	1596	1596	1596	0
146	20241121	171500	270169260	1596	1596	1596	1596	0
147	20241121	171400	270169260	1596	1596	1596	1596	0
148	20241121	171300	270169260	1596	1596	1596	1596	0
149	20241121	171200	270169260	1596	1596	1596	1596	0
150	20241121	171100	270169260	1596	1596	1596	1596	0
151	20241121	171000	270169260	1596	1596	1596	1596	0
152	20241121	170900	270169260	1596	1596	1596	1596	2274
153	20241121	170800	270169260	1596	1596	1596	1596	0
154	20241121	170700	270169260	1596	1596	1596	1596	0
155	20241121	170600	270169260	1596	1596	1596	1596	0
156	20241121	170500	270169260	1596	1596	1596	1596	0
157	20241121	170400	270169260	1596	1596	1596	1596	0
158	20241121	170300	270169260	1596	1596	1596	1596	0
159	20241121	170200	270169260	1596	1596	1596	1596	0
160	20241121	170100	270169260	1596	1596	1596	1596	0
161	20241121	170000	270169260	1596	1596	1596	1596	0
162	20241121	165900	270169260	1596	1596	1596	1596	0
163	20241121	165800	270169260	1596	1596	1596	1596	0
164	20241121	165700	270169260	1596	1596	1596	1596	0
165	20241121	165600	270169260	1596	1596	1596	1596	0
166	20241121	165500	270169260	1596	1596	1596	1596	0
167	20241121	165400	270169260	1596	1596	1596	1596	0
168	20241121	165300	270169260	1596	1596	1596	1596	0
169	20241121	165200	270169260	1596	1596	1596	1596	0
170	20241121	165100	270169260	1596	1596	1596	1596	0
171	20241121	165000	270169260	1596	1596	1596	1596	0
172	20241121	164900	270169260	1596	1596	1596	1596	0
173	20241121	164800	270169260	1596	1596	1596	1596	0
174	20241121	164700	270169260	1596	1596	1596	1596	0
175	20241121	164600	270169260	1596	1596	1596	1596	0
176	20241121	164500	270169260	1596	1596	1596	1596	0
177	20241121	164400	270169260	1596	1596	1596	1596	0
178	20241121	164300	270169260	1596	1596	1596	1596	0
179	20241121	164200	270169260	1596	1596	1596	1596	0
180	20241121	164100	270169260	1596	1596	1596	1596	0
181	20241121	164000	270169260	1596	1596	1596	1596	0
182	20241121	163900	270169260	1596	1596	1596	1596	2274
183	20241121	163800	270169260	1596	1596	1596	1596	0
184	20241121	163700	270169260	1596	1596	1596	1596	0
185	20241121	163600	270169260	1596	1596	1596	1596	0
186	20241121	163500	270169260	1596	1596	1596	1596	0
187	20241121	163400	270169260	1596	1596	1596	1596	0
188	20241121	163300	270169260	1596	1596	1596	1596	0
189	20241121	163200	270169260	1596	1596	1596	1596	0
190	20241121	163100	270169260	1596	1596	1596	1596	0
191	20241121	163000	270169260	1596	1596	1596	1596	0
192	20241121	162900	270169260	1596	1596	1596	1596	0
193	20241121	162800	270169260	1596	1596	1596	1596	0
194	20241121	162700	270169260	1596	1596	1596	1596	0
195	20241121	162600	270169260	1596	1596	1596	1596	0
196	20241121	162500	270169260	1596	1596	1596	1596	0
197	20241121	162400	270169260	1596	1596	1596	1596	0
198	20241121	162300	270169260	1596	1596	1596	1596	0
199	20241121	162200	270169260	1596	1596	1596	1596	0
200	20241121	162100	270169260	1596	1596	1596	1596	0
201	20241121	162000	270169260	1596	1596	1596	1596	0
202	20241121	161900	270169260	1596	1596	1596	1596	0
203	20241121	161800	270169260	1596	1596	1596	1596	0
204	20241121	161700	270169260	1596	1596	1596	1596	0
205	20241121	161600	270169260	1596	1596	1596	1596	0
206	20241121	161500	270169260	1596	1596	1596	1596	0
207	20241121	161400	270169260	1596	1596	1596	1596	0
208	20241121	161300	270169260	1596	1596	1596	1596	0
209	20241121	161200	270169260	1596	1596	1596	1596	0
210	20241121	161100	270169260	1596	1596	1596	1596	0
211	20241121	161000	270169260	1596	1596	1596	1596	0
212	20241121	160900	270169260	1596	1596	1596	1596	2274
213	20241121	160800	270169260	1596	1596	1596	1596	0
214	20241121	160700	270169260	1596	1596	1596	1596	0
215	20241121	160600	270169260	1596	1596	1596	1596	0
216	20241121	160500	270169260	1596	1596	1596	1596	0
217	20241121	160400	270169260	1596	1596	1596	1596	0
218	20241121	160300	270169260	1596	1596	1596	1596	0
219	20241121	160200	270169260	1596	1596	1596	1596	0
220	20241121	160100	270169260	1596	1596	1596	1596	0
221	20241121	160000	270169260	1596	1596	1596	1596	0
222	20241121	155900	270169260	1596	1596	1596	1596	0
223	20241121	155800	270169260	1596	1596	1596	1596	0
224	20241121	155700	270169260	1596	1596	1596	1596	0
225	20241121	155600	270169260	1596	1596	1596	1596	0
226	20241121	155500	270169260	1596	1596	1596	1596	0
227	20241121	155400	270169260	1596	1596	1596	1596	0
228	20241121	155300	270169260	1596	1596	1596	1596	0
229	20241121	155200	270169260	1596	1596	1596	1596	0
230	20241121	155100	270169260	1596	1596	1596	1596	0
231	20241121	155000	270169260	1596	1596	1596	1596	0
232	20241121	154900	270169260	1596	1596	1596	1596	0
233	20241121	154800	270169260	1596	1596	1596	1596	0
234	20241121	154700	270169260	1596	1596	1596	1596	0
235	20241121	154600	270169260	1596	1596	1596	1596	0
236	20241121	154500	270169260	1596	1596	1596	1596	0
237	20241121	154400	270169260	1596	1596	1596	1596	0
238	20241121	154300	270169260	1596	1596	1596	1596	0
239	20241121	154200	270169260	1596	1596	1596	1596	0
240	20241121	154100	270169260	1596	1596	1596	1596	0
241	20241121	154000	270169260	1596	1596	1596	1596	0
242	20241121	153900	270169260	1596	1596	1596	1596	2274
243	20241121	153800	270169260	1596	1596	1596	1596	0
244	20241121	153700	270169260	1596	1596	1596	1596	0
245	20241121	153600	270169260	1596	1596	1596	1596	0
246	20241121	153500	270169260	1596	1596	1596	1596	0
247	20241121	153400	270169260	1596	1596	1596	1596	0
248	20241121	153300	270169260	1596	1596	1596	1596	0
249	20241121	153200	270169260	1596	1596	1596	1596	0
250	20241121	153100	270169260	1596	1596	1596	1596	0
251	20241121	153000	270169260	1596	1596	1596	1596	2274
252	20241121	152900	266539956	1596	1596	1596	1596	0
253	20241121	152800	266539956	1596	1596	1596	1596	0
254	20241121	152700	266539956	1596	1596	1596	1596	0
255	20241121	152600	266539956	1596	1596	1596	1596	0
256	20241121	152500	266539956	1596	1596	1596	1596	0
257	20241121	152400	266539956	1596	1596	1596	1596	0
258	20241121	152300	266539956	1596	1596	1596	1596	0
259	20241121	152200	266539956	1596	1596	1596	1596	0
260	20241121	152100	266539956	1596	1596	1596	1596	0
261	20241121	152000	266539956	1596	1596	1596	1596	0
262	20241121	151900	266539956	1596	1591	1596	1591	2000
263	20241121	151800	263351494	1592	1592	1592	1592	0
264	20241121	151700	263351494	1592	1589	1592	1589	500
265	20241121	151600	262556354	1580	1590	1590	1580	1104
266	20241121	151500	260801024	1592	1591	1592	1591	300
267	20241121	151400	260323464	1592	1592	1592	1592	192
268	20241121	151300	260017800	1592	1592	1592	1592	0
269	20241121	151200	260017800	1592	1592	1592	1592	10
270	20241121	151100	260001880	1577	1576	1593	1574	2624
271	20241121	151000	255827569	1593	1593	1593	1593	0
272	20241121	150900	255827569	1593	1593	1593	1593	0
273	20241121	150800	255827569	1593	1593	1593	1593	0
274	20241121	150700	255827569	1593	1580	1593	1580	590
275	20241121	150600	254891899	1585	1585	1585	1585	5072
276	20241121	150500	246852779	1585	1585	1585	1585	1
277	20241121	150400	246851194	1593	1593	1593	1593	1
278	20241121	150300	246849601	1593	1592	1593	1585	43
279	20241121	150200	246781296	1593	1585	1593	1585	6
280	20241121	150100	246771778	1595	1571	1595	1571	1500
281	20241121	150000	244385587	1590	1590	1590	1590	2728
282	20241121	145900	240048067	1590	1582	1590	1582	746
283	20241121	145800	238862727	1581	1581	1581	1581	133
284	20241121	145700	238652454	1580	1580	1580	1580	110
285	20241121	145600	238478654	1579	1579	1579	1579	133
286	20241121	145500	238268647	1565	1565	1565	1565	0
287	20241121	145400	238268647	1565	1566	1566	1565	75
288	20241121	145300	238151241	1566	1566	1566	1566	94
289	20241121	145200	238004037	1565	1565	1565	1565	0
290	20241121	145100	238004037	1565	1565	1565	1565	0
291	20241121	145000	238004037	1565	1573	1573	1565	5442
292	20241121	144900	229457580	1578	1578	1578	1578	0
293	20241121	144800	229457580	1578	1578	1578	1578	0
294	20241121	144700	229457580	1578	1578	1578	1578	0
295	20241121	144600	229457580	1578	1573	1578	1573	460
296	20241121	144500	228733118	1576	1576	1576	1576	0
297	20241121	144400	228733118	1576	1576	1576	1576	0
298	20241121	144300	228733118	1576	1573	1576	1573	14
299	20241121	144200	228711093	1576	1574	1576	1574	11
300	20241121	144100	228693777	1573	1573	1573	1573	1
301	20241121	144000	228692204	1573	1573	1573	1573	0
302	20241121	143900	228692204	1573	1573	1573	1573	10
303	20241121	143800	228676474	1573	1573	1573	1573	14
304	20241121	143700	228654452	1572	1572	1572	1572	0
305	20241121	143600	228654452	1572	1572	1572	1572	50
306	20241121	143500	228575852	1572	1572	1572	1572	0
307	20241121	143400	228575852	1572	1572	1572	1572	0
308	20241121	143300	228575852	1572	1572	1572	1572	0
309	20241121	143200	228575852	1572	1572	1572	1572	0
310	20241121	143100	228575852	1572	1572	1572	1572	0
311	20241121	143000	228575852	1572	1572	1572	1572	100
312	20241121	142900	228418652	1573	1573	1573	1573	0
313	20241121	142800	228418652	1573	1573	1573	1573	6
314	20241121	142700	228409214	1572	1572	1572	1572	0
315	20241121	142600	228409214	1572	1572	1572	1572	0
316	20241121	142500	228409214	1572	1572	1572	1572	63
317	20241121	142400	228310178	1572	1572	1572	1572	0
318	20241121	142300	228310178	1572	1572	1572	1572	0
319	20241121	142200	228310178	1572	1572	1572	1572	0
320	20241121	142100	228310178	1572	1572	1572	1572	0
321	20241121	142000	228310178	1572	1572	1572	1572	0
322	20241121	141900	228310178	1572	1572	1572	1572	0
323	20241121	141800	228310178	1572	1572	1572	1572	569
324	20241121	141700	227415710	1572	1572	1572	1572	0
325	20241121	141600	227415710	1572	1571	1572	1571	900
326	20241121	141500	226001179	1572	1572	1572	1572	0
327	20241121	141400	226001179	1572	1572	1572	1572	0
328	20241121	141300	226001179	1572	1572	1572	1572	0
329	20241121	141200	226001179	1572	1572	1572	1572	0
330	20241121	141100	226001179	1572	1571	1572	1571	250
331	20241121	141000	225608195	1564	1564	1564	1564	34
332	20241121	140900	225555019	1564	1564	1564	1564	0
333	20241121	140800	225555019	1564	1567	1567	1564	41
334	20241121	140700	225490799	1567	1567	1567	1567	0
335	20241121	140600	225490799	1567	1567	1567	1567	0
336	20241121	140500	225490799	1567	1567	1567	1567	0
337	20241121	140400	225490799	1567	1567	1567	1567	0
338	20241121	140300	225490799	1567	1567	1567	1567	3
339	20241121	140200	225486098	1568	1568	1568	1568	0
340	20241121	140100	225486098	1568	1568	1568	1568	12
341	20241121	140000	225467282	1569	1569	1569	1569	15
342	20241121	135900	225443747	1569	1569	1569	1569	0
343	20241121	135800	225443747	1569	1569	1569	1569	0
344	20241121	135700	225443747	1569	1569	1569	1569	0
345	20241121	135600	225443747	1569	1569	1569	1569	0
346	20241121	135500	225443747	1569	1569	1569	1569	0
347	20241121	135400	225443747	1569	1569	1569	1569	4
348	20241121	135300	225437471	1569	1569	1569	1569	10
349	20241121	135200	225421781	1570	1570	1570	1570	0
350	20241121	135100	225421781	1570	1570	1570	1570	10
351	20241121	135000	225406081	1570	1570	1570	1570	0
352	20241121	134900	225406081	1570	1570	1570	1570	0
353	20241121	134800	225406081	1570	1570	1570	1570	0
354	20241121	134700	225406081	1570	1572	1572	1570	104
355	20241121	134600	225242631	1572	1572	1572	1572	0
356	20241121	134500	225242631	1572	1572	1572	1572	0
357	20241121	134400	225242631	1572	1572	1572	1572	50
358	20241121	134300	225164031	1572	1572	1572	1572	0
359	20241121	134200	225164031	1572	1570	1572	1570	60
360	20241121	134100	225069713	1562	1562	1562	1562	0
361	20241121	134000	225069713	1562	1562	1562	1562	0
362	20241121	133900	225069713	1562	1562	1562	1562	10
363	20241121	133800	225054093	1566	1564	1566	1564	3634
364	20241121	133700	219366922	1558	1558	1558	1558	0
365	20241121	133600	219366922	1558	1558	1558	1558	0
366	20241121	133500	219366922	1558	1558	1558	1558	1
367	20241121	133400	219365364	1563	1563	1563	1563	150
368	20241121	133300	219130914	1564	1564	1564	1564	0
369	20241121	133200	219130914	1564	1564	1564	1564	0
370	20241121	133100	219130914	1564	1564	1564	1564	0
371	20241121	133000	219130914	1564	1564	1564	1564	0
372	20241121	132900	219130914	1564	1564	1564	1564	0
373	20241121	132800	219130914	1564	1564	1564	1564	0
374	20241121	132700	219130914	1564	1564	1564	1564	80
375	20241121	132600	219005794	1565	1565	1565	1565	1
376	20241121	132500	219004229	1560	1560	1560	1560	0
377	20241121	132400	219004229	1560	1560	1560	1560	168
378	20241121	132300	218742149	1563	1563	1563	1563	0
379	20241121	132200	218742149	1563	1563	1563	1563	129
380	20241121	132100	218540522	1565	1565	1565	1565	0
381	20241121	132000	218540522	1565	1565	1565	1565	101
382	20241121	131900	218382457	1565	1565	1565	1565	200
383	20241121	131800	218069457	1563	1563	1563	1563	1
384	20241121	131700	218067894	1563	1562	1563	1562	191
385	20241121	131600	217769453	1558	1558	1558	1558	0
386	20241121	131500	217769453	1558	1558	1558	1558	0
387	20241121	131400	217769453	1558	1558	1558	1558	0
388	20241121	131300	217769453	1558	1558	1558	1558	1
389	20241121	131200	217767895	1558	1558	1558	1558	0
390	20241121	131100	217767895	1558	1558	1558	1558	86
391	20241121	131000	217633907	1557	1557	1557	1557	305
392	20241121	130900	217159022	1557	1557	1557	1557	0
393	20241121	130800	217159022	1557	1557	1557	1557	33
394	20241121	130700	217107641	1557	1557	1557	1557	87
395	20241121	130600	216972182	1557	1557	1557	1557	705
396	20241121	130500	215874497	1558	1558	1558	1558	5
397	20241121	130400	215866707	1558	1557	1558	1557	181
398	20241121	130300	215584845	1557	1557	1557	1557	73
399	20241121	130200	215471184	1557	1557	1557	1557	0
400	20241121	130100	215471184	1557	1557	1557	1557	0
401	20241121	130000	215471184	1557	1557	1557	1557	0
402	20241121	125900	215471184	1557	1557	1557	1557	0
403	20241121	125800	215471184	1557	1557	1557	1557	0
404	20241121	125700	215471184	1557	1557	1557	1557	0
405	20241121	125600	215471184	1557	1557	1557	1557	190
406	20241121	125500	215175354	1557	1557	1557	1557	10
407	20241121	125400	215159784	1551	1551	1551	1551	0
408	20241121	125300	215159784	1551	1551	1551	1551	0
409	20241121	125200	215159784	1551	1551	1551	1551	66
410	20241121	125100	215057418	1551	1551	1551	1551	0
411	20241121	125000	215057418	1551	1551	1551	1551	500
412	20241121	124900	214281918	1551	1553	1553	1551	700
413	20241121	124800	213195779	1553	1553	1553	1553	0
414	20241121	124700	213195779	1553	1553	1553	1553	10
415	20241121	124600	213180249	1553	1553	1553	1553	0
416	20241121	124500	213180249	1553	1553	1553	1553	0
417	20241121	124400	213180249	1553	1553	1553	1553	0
418	20241121	124300	213180249	1553	1553	1553	1553	1
419	20241121	124200	213178696	1553	1553	1553	1553	5
420	20241121	124100	213170931	1553	1553	1553	1553	0
421	20241121	124000	213170931	1553	1556	1556	1553	374
422	20241121	123900	212589368	1563	1563	1563	1563	0
423	20241121	123800	212589368	1563	1563	1563	1563	1
424	20241121	123700	212587805	1564	1564	1564	1564	1
425	20241121	123600	212586241	1565	1565	1565	1565	0
426	20241121	123500	212586241	1565	1565	1565	1565	0
427	20241121	123400	212586241	1565	1565	1565	1565	2
428	20241121	123300	212583111	1566	1566	1566	1566	0
429	20241121	123200	212583111	1566	1566	1566	1566	800
430	20241121	123100	211330311	1555	1555	1555	1555	0
431	20241121	123000	211330311	1555	1555	1555	1555	0
432	20241121	122900	211330311	1555	1555	1555	1555	45
433	20241121	122800	211260336	1571	1571	1571	1571	110
434	20241121	122700	211087526	1557	1556	1557	1555	528
435	20241121	122600	210266220	1560	1560	1560	1560	449
436	20241121	122500	209565780	1562	1570	1570	1562	678
437	20241121	122400	208502445	1576	1574	1576	1574	90
438	20241121	122300	208360644	1570	1570	1570	1570	0
439	20241121	122200	208360644	1570	1570	1570	1570	0
440	20241121	122100	208360644	1570	1570	1570	1570	2
441	20241121	122000	208357504	1570	1570	1570	1570	0
442	20241121	121900	208357504	1570	1570	1570	1570	0
443	20241121	121800	208357504	1570	1570	1570	1570	0
444	20241121	121700	208357504	1570	1570	1570	1570	0
445	20241121	121600	208357504	1570	1570	1570	1570	0
446	20241121	121500	208357504	1570	1570	1570	1570	0
447	20241121	121400	208357504	1570	1570	1570	1570	0
448	20241121	121300	208357504	1570	1570	1570	1570	0
449	20241121	121200	208357504	1570	1570	1570	1570	0
450	20241121	121100	208357504	1570	1570	1570	1570	0
451	20241121	121000	208357504	1570	1570	1570	1570	0
452	20241121	120900	208357504	1570	1570	1570	1570	0
453	20241121	120800	208357504	1570	1570	1570	1570	0
454	20241121	120700	208357504	1570	1570	1570	1570	0
455	20241121	120600	208357504	1570	1570	1570	1570	0
456	20241121	120500	208357504	1570	1570	1570	1570	0
457	20241121	120400	208357504	1570	1570	1570	1570	1
458	20241121	120300	208355934	1572	1572	1572	1572	4
459	20241121	120200	208349646	1572	1572	1572	1572	0
460	20241121	120100	208349646	1572	1572	1572	1572	0
461	20241121	120000	208349646	1572	1572	1572	1572	3
462	20241121	115900	208344930	1572	1572	1572	1572	0
463	20241121	115800	208344930	1572	1572	1572	1572	0
464	20241121	115700	208344930	1572	1572	1572	1572	0
465	20241121	115600	208344930	1572	1572	1572	1572	2
466	20241121	115500	208341786	1561	1561	1561	1561	1
467	20241121	115400	208340225	1561	1561	1561	1561	7
468	20241121	115300	208329298	1571	1571	1571	1571	3
469	20241121	115200	208324585	1571	1571	1571	1571	7
470	20241121	115100	208313588	1571	1571	1571	1571	0
471	20241121	115000	208313588	1571	1571	1571	1571	1100
472	20241121	114900	206585488	1571	1571	1571	1571	0
473	20241121	114800	206585488	1571	1571	1571	1571	0
474	20241121	114700	206585488	1571	1571	1571	1571	4
475	20241121	114600	206579204	1560	1560	1560	1560	0
476	20241121	114500	206579204	1560	1560	1560	1560	0
477	20241121	114400	206579204	1560	1560	1560	1560	0
478	20241121	114300	206579204	1560	1560	1560	1560	0
479	20241121	114200	206579204	1560	1560	1560	1560	0
480	20241121	114100	206579204	1560	1560	1560	1560	0
481	20241121	114000	206579204	1560	1560	1560	1560	0
482	20241121	113900	206579204	1560	1560	1560	1560	0
483	20241121	113800	206579204	1560	1560	1560	1560	28
484	20241121	113700	206535524	1561	1561	1561	1561	0
485	20241121	113600	206535524	1561	1561	1561	1561	0
486	20241121	113500	206535524	1561	1561	1561	1561	131
487	20241121	113400	206331033	1561	1561	1561	1561	0
488	20241121	113300	206331033	1561	1562	1562	1561	98
489	20241121	113200	206178017	1578	1578	1578	1578	0
490	20241121	113100	206178017	1578	1577	1578	1577	98
491	20241121	113000	206023375	1577	1577	1577	1577	20
492	20241121	112900	205991835	1577	1577	1577	1577	65
493	20241121	112800	205889330	1578	1578	1578	1578	0
494	20241121	112700	205889330	1578	1578	1578	1578	0
495	20241121	112600	205889330	1578	1578	1578	1578	0
496	20241121	112500	205889330	1578	1578	1578	1578	0
497	20241121	112400	205889330	1578	1578	1578	1578	33
498	20241121	112300	205837256	1578	1578	1578	1578	1
499	20241121	112200	205835678	1578	1578	1578	1578	0
500	20241121	112100	205835678	1578	1578	1578	1578	0
501	20241121	112000	205835678	1578	1577	1578	1577	300
502	20241121	111900	205362298	1578	1578	1578	1578	0
503	20241121	111800	205362298	1578	1578	1578	1578	300
504	20241121	111700	204888898	1581	1581	1581	1581	0
505	20241121	111600	204888898	1581	1581	1581	1581	400
506	20241121	111500	204256498	1580	1566	1580	1566	2000
507	20241121	111400	201111437	1567	1555	1567	1549	2377
508	20241121	111300	197424053	1557	1557	1557	1557	0
509	20241121	111200	197424053	1557	1557	1557	1557	2
510	20241121	111100	197420939	1591	1591	1591	1591	2
511	20241121	111000	197417757	1592	1592	1592	1592	0
512	20241121	110900	197417757	1592	1594	1594	1555	1046
513	20241121	110800	195789517	1594	1594	1594	1594	120
514	20241121	110700	195598237	1594	1580	1594	1580	111
515	20241121	110600	195422383	1581	1551	1581	1551	5438
516	20241121	110500	186862843	1551	1551	1551	1551	0
517	20241121	110400	186862843	1551	1551	1551	1551	4
518	20241121	110300	186856639	1551	1551	1551	1551	0
519	20241121	110200	186856639	1551	1551	1551	1551	0
520	20241121	110100	186856639	1551	1551	1551	1551	0
521	20241121	110000	186856639	1551	1551	1551	1550	11
522	20241121	105900	186839583	1549	1549	1549	1549	0
523	20241121	105800	186839583	1549	1549	1549	1549	11
524	20241121	105700	186822544	1551	1551	1551	1546	111
525	20241121	105600	186650583	1550	1551	1551	1550	110
526	20241121	105500	186480068	1551	1551	1551	1551	5
527	20241121	105400	186472313	1551	1551	1551	1551	0
528	20241121	105300	186472313	1551	1551	1551	1551	45
529	20241121	105200	186402518	1551	1551	1551	1551	72
530	20241121	105100	186290846	1551	1551	1551	1551	0
531	20241121	105000	186290846	1551	1551	1551	1551	5
532	20241121	104900	186283091	1540	1540	1540	1540	0
533	20241121	104800	186283091	1540	1540	1540	1540	43
534	20241121	104700	186216871	1540	1540	1540	1540	109
535	20241121	104600	186049011	1540	1530	1540	1530	36
536	20241121	104500	185993671	1530	1552	1552	1530	5020
537	20241121	104400	178276161	1552	1552	1552	1552	68
538	20241121	104300	178170625	1561	1561	1561	1561	7
539	20241121	104200	178159698	1561	1561	1561	1561	3
540	20241121	104100	178155015	1561	1561	1561	1561	1000
541	20241121	104000	176594015	1561	1543	1561	1542	37
542	20241121	103900	176536931	1542	1542	1542	1542	0
543	20241121	103800	176536931	1542	1542	1542	1542	0
544	20241121	103700	176536931	1542	1542	1542	1542	9
545	20241121	103600	176523053	1542	1542	1542	1542	0
546	20241121	103500	176523053	1542	1545	1545	1542	1685
547	20241121	103400	173922170	1545	1548	1548	1545	37
548	20241121	103300	173864972	1546	1551	1551	1546	621
549	20241121	103200	172903492	1553	1552	1553	1552	84
550	20241121	103100	172773043	1554	1555	1555	1554	134
551	20241121	103000	172564802	1555	1558	1558	1555	92
552	20241121	102900	172421653	1561	1561	1561	1561	0
553	20241121	102800	172421653	1561	1561	1561	1561	183
554	20241121	102700	172135990	1561	1561	1561	1561	0
555	20241121	102600	172135990	1561	1561	1561	1561	0
556	20241121	102500	172135990	1561	1561	1561	1561	0
557	20241121	102400	172135990	1561	1561	1561	1561	0
558	20241121	102300	172135990	1561	1561	1561	1561	30
559	20241121	102200	172089160	1561	1558	1561	1558	35
560	20241121	102100	172034540	1559	1562	1562	1559	74
561	20241121	102000	171919056	1564	1564	1564	1564	0
562	20241121	101900	171919056	1564	1564	1564	1564	0
563	20241121	101800	171919056	1564	1565	1565	1564	99
564	20241121	101700	171764191	1574	1574	1574	1574	0
565	20241121	101600	171764191	1574	1574	1574	1574	1
566	20241121	101500	171762617	1574	1574	1574	1574	63
567	20241121	101400	171663455	1562	1562	1562	1562	0
568	20241121	101300	171663455	1562	1562	1562	1562	1
569	20241121	101200	171661893	1561	1561	1561	1561	0
570	20241121	101100	171661893	1561	1561	1561	1561	50
571	20241121	101000	171583843	1575	1554	1575	1554	28
572	20241121	100900	171539764	1575	1575	1575	1575	0
573	20241121	100800	171539764	1575	1575	1575	1575	10
574	20241121	100700	171524014	1577	1577	1577	1577	0
575	20241121	100600	171524014	1577	1577	1577	1577	0
576	20241121	100500	171524014	1577	1577	1577	1577	0
577	20241121	100400	171524014	1577	1561	1577	1550	2364
578	20241121	100300	167852117	1553	1553	1553	1553	22
579	20241121	100200	167817951	1553	1553	1553	1553	0
580	20241121	100100	167817951	1553	1570	1570	1553	114
581	20241121	100000	167639056	1560	1573	1573	1550	1640
582	20241121	095900	165084440	1555	1555	1555	1555	0
583	20241121	095800	165084440	1555	1555	1555	1555	0
584	20241121	095700	165084440	1555	1555	1555	1555	0
585	20241121	095600	165084440	1555	1555	1555	1555	1
586	20241121	095500	165082885	1573	1573	1573	1573	0
587	20241121	095400	165082885	1573	1573	1573	1573	0
588	20241121	095300	165082885	1573	1560	1573	1550	812
589	20241121	095200	163816173	1550	1559	1559	1550	332
590	20241121	095100	163300187	1561	1561	1561	1561	0
591	20241121	095000	163300187	1561	1561	1561	1561	1525
592	20241121	094900	160919662	1561	1561	1561	1560	965
593	20241121	094800	159413308	1561	1561	1561	1561	0
594	20241121	094700	159413308	1561	1561	1561	1561	0
595	20241121	094600	159413308	1561	1561	1561	1561	24
596	20241121	094500	159375844	1573	1573	1573	1573	0
597	20241121	094400	159375844	1573	1573	1573	1573	0
598	20241121	094300	159375844	1573	1573	1573	1573	2
599	20241121	094200	159372698	1562	1582	1582	1562	226
600	20241121	094100	159019013	1584	1584	1584	1584	0
601	20241121	094000	159019013	1584	1584	1584	1584	50
602	20241121	093900	158939813	1584	1584	1584	1584	0
603	20241121	093800	158939813	1584	1584	1584	1584	0
604	20241121	093700	158939813	1584	1584	1584	1584	0
605	20241121	093600	158939813	1584	1584	1584	1584	1000
606	20241121	093500	157355813	1584	1584	1584	1584	2
607	20241121	093400	157352645	1584	1584	1584	1584	0
608	20241121	093300	157352645	1584	1584	1584	1584	0
609	20241121	093200	157352645	1584	1560	1584	1560	363
610	20241121	093100	156783599	1560	1560	1560	1560	0
611	20241121	093000	156783599	1560	1560	1560	1560	0
612	20241121	092900	156783599	1560	1560	1560	1560	2
613	20241121	092800	156780479	1560	1563	1563	1560	3
614	20241121	092700	156775796	1566	1549	1566	1539	87
615	20241121	092600	156640996	1549	1549	1549	1534	104
616	20241121	092500	156481415	1550	1541	1550	1537	4883
617	20241121	092400	148967594	1550	1550	1550	1550	3
618	20241121	092300	148962944	1543	1542	1568	1542	545
619	20241121	092200	148121472	1540	1571	1571	1540	2663
620	20241121	092100	143954588	1571	1586	1586	1560	5933
621	20241121	092000	134605588	1586	1587	1598	1586	1763
622	20241121	091900	131792890	1598	1595	1598	1595	1605
623	20241121	091800	129231638	1596	1596	1596	1596	0
624	20241121	091700	129231638	1596	1582	1596	1581	1026
625	20241121	091600	127609097	1582	1598	1598	1582	1584
626	20241121	091500	125084281	1598	1598	1598	1582	160
627	20241121	091400	124829011	1598	1598	1598	1598	222
628	20241121	091300	124474255	1598	1597	1598	1597	201
629	20241121	091200	124153257	1597	1596	1597	1596	1002
630	20241121	091100	122554064	1576	1599	1599	1576	2770
631	20241121	091000	118173383	1599	1592	1599	1589	58
632	20241121	090900	118081021	1600	1599	1600	1598	1021
633	20241121	090800	116448443	1599	1599	1599	1599	53
634	20241121	090700	116363696	1600	1598	1600	1596	3504
635	20241121	090600	110764074	1598	1599	1600	1585	3316
636	20241121	090500	105476452	1599	1614	1614	1590	12364
637	20241121	090400	85638629	1614	1614	1630	1614	10772
638	20241121	090300	68252461	1630	1660	1660	1630	9565
639	20241121	090200	52653976	1651	1630	1651	1630	3995
640	20241121	090100	46099018	1630	1618	1630	1618	26455
641	20241121	090000	3224250	1607	1600	1620	1600	2007