KissMeData/227610/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204300	390848322	1335	1335	1335	1335	3124
3	20241121	204200	390848322	1335	1335	1335	1335	0
4	20241121	204100	390848322	1335	1335	1335	1335	0
5	20241121	204000	390848322	1335	1335	1335	1335	0
6	20241121	203900	390848322	1335	1335	1335	1335	0
7	20241121	203800	390848322	1335	1335	1335	1335	0
8	20241121	203700	390848322	1335	1335	1335	1335	0
9	20241121	203600	390848322	1335	1335	1335	1335	0
10	20241121	203500	390848322	1335	1335	1335	1335	0
11	20241121	203400	390848322	1335	1335	1335	1335	0
12	20241121	203300	390848322	1335	1335	1335	1335	0
13	20241121	203200	390848322	1335	1335	1335	1335	0
14	20241121	203100	390848322	1335	1335	1335	1335	0
15	20241121	203000	390848322	1335	1335	1335	1335	0
16	20241121	202900	390848322	1335	1335	1335	1335	0
17	20241121	202800	390848322	1335	1335	1335	1335	0
18	20241121	202700	390848322	1335	1335	1335	1335	0
19	20241121	202600	390848322	1335	1335	1335	1335	0
20	20241121	202500	390848322	1335	1335	1335	1335	0
21	20241121	202400	390848322	1335	1335	1335	1335	0
22	20241121	202300	390848322	1335	1335	1335	1335	0
23	20241121	202200	390848322	1335	1335	1335	1335	0
24	20241121	202100	390848322	1335	1335	1335	1335	0
25	20241121	202000	390848322	1335	1335	1335	1335	0
26	20241121	201900	390848322	1335	1335	1335	1335	0
27	20241121	201800	390848322	1335	1335	1335	1335	0
28	20241121	201700	390848322	1335	1335	1335	1335	0
29	20241121	201600	390848322	1335	1335	1335	1335	0
30	20241121	201500	390848322	1335	1335	1335	1335	0
31	20241121	201400	390848322	1335	1335	1335	1335	0
32	20241121	201300	390848322	1335	1335	1335	1335	3124
33	20241121	201200	390848322	1335	1335	1335	1335	0
34	20241121	201100	390848322	1335	1335	1335	1335	0
35	20241121	201000	390848322	1335	1335	1335	1335	0
36	20241121	200900	390848322	1335	1335	1335	1335	0
37	20241121	200800	390848322	1335	1335	1335	1335	0
38	20241121	200700	390848322	1335	1335	1335	1335	0
39	20241121	200600	390848322	1335	1335	1335	1335	0
40	20241121	200500	390848322	1335	1335	1335	1335	0
41	20241121	200400	390848322	1335	1335	1335	1335	0
42	20241121	200300	390848322	1335	1335	1335	1335	0
43	20241121	200200	390848322	1335	1335	1335	1335	0
44	20241121	200100	390848322	1335	1335	1335	1335	0
45	20241121	200000	390848322	1335	1335	1335	1335	0
46	20241121	195900	390848322	1335	1335	1335	1335	0
47	20241121	195800	390848322	1335	1335	1335	1335	0
48	20241121	195700	390848322	1335	1335	1335	1335	0
49	20241121	195600	390848322	1335	1335	1335	1335	0
50	20241121	195500	390848322	1335	1335	1335	1335	0
51	20241121	195400	390848322	1335	1335	1335	1335	0
52	20241121	195300	390848322	1335	1335	1335	1335	0
53	20241121	195200	390848322	1335	1335	1335	1335	0
54	20241121	195100	390848322	1335	1335	1335	1335	0
55	20241121	195000	390848322	1335	1335	1335	1335	0
56	20241121	194900	390848322	1335	1335	1335	1335	0
57	20241121	194800	390848322	1335	1335	1335	1335	0
58	20241121	194700	390848322	1335	1335	1335	1335	0
59	20241121	194600	390848322	1335	1335	1335	1335	0
60	20241121	194500	390848322	1335	1335	1335	1335	0
61	20241121	194400	390848322	1335	1335	1335	1335	0
62	20241121	194300	390848322	1335	1335	1335	1335	3124
63	20241121	194200	390848322	1335	1335	1335	1335	0
64	20241121	194100	390848322	1335	1335	1335	1335	0
65	20241121	194000	390848322	1335	1335	1335	1335	0
66	20241121	193900	390848322	1335	1335	1335	1335	0
67	20241121	193800	390848322	1335	1335	1335	1335	0
68	20241121	193700	390848322	1335	1335	1335	1335	0
69	20241121	193600	390848322	1335	1335	1335	1335	0
70	20241121	193500	390848322	1335	1335	1335	1335	0
71	20241121	193400	390848322	1335	1335	1335	1335	0
72	20241121	193300	390848322	1335	1335	1335	1335	0
73	20241121	193200	390848322	1335	1335	1335	1335	0
74	20241121	193100	390848322	1335	1335	1335	1335	0
75	20241121	193000	390848322	1335	1335	1335	1335	0
76	20241121	192900	390848322	1335	1335	1335	1335	0
77	20241121	192800	390848322	1335	1335	1335	1335	0
78	20241121	192700	390848322	1335	1335	1335	1335	0
79	20241121	192600	390848322	1335	1335	1335	1335	0
80	20241121	192500	390848322	1335	1335	1335	1335	0
81	20241121	192400	390848322	1335	1335	1335	1335	0
82	20241121	192300	390848322	1335	1335	1335	1335	0
83	20241121	192200	390848322	1335	1335	1335	1335	0
84	20241121	192100	390848322	1335	1335	1335	1335	0
85	20241121	192000	390848322	1335	1335	1335	1335	0
86	20241121	191900	390848322	1335	1335	1335	1335	0
87	20241121	191800	390848322	1335	1335	1335	1335	0
88	20241121	191700	390848322	1335	1335	1335	1335	0
89	20241121	191600	390848322	1335	1335	1335	1335	0
90	20241121	191500	390848322	1335	1335	1335	1335	0
91	20241121	191400	390848322	1335	1335	1335	1335	0
92	20241121	191300	390848322	1335	1335	1335	1335	3124
93	20241121	191200	390848322	1335	1335	1335	1335	0
94	20241121	191100	390848322	1335	1335	1335	1335	0
95	20241121	191000	390848322	1335	1335	1335	1335	0
96	20241121	190900	390848322	1335	1335	1335	1335	0
97	20241121	190800	390848322	1335	1335	1335	1335	0
98	20241121	190700	390848322	1335	1335	1335	1335	0
99	20241121	190600	390848322	1335	1335	1335	1335	0
100	20241121	190500	390848322	1335	1335	1335	1335	0
101	20241121	190400	390848322	1335	1335	1335	1335	0
102	20241121	190300	390848322	1335	1335	1335	1335	0
103	20241121	190200	390848322	1335	1335	1335	1335	0
104	20241121	190100	390848322	1335	1335	1335	1335	0
105	20241121	190000	390848322	1335	1335	1335	1335	0
106	20241121	185900	390848322	1335	1335	1335	1335	0
107	20241121	185800	390848322	1335	1335	1335	1335	0
108	20241121	185700	390848322	1335	1335	1335	1335	0
109	20241121	185600	390848322	1335	1335	1335	1335	0
110	20241121	185500	390848322	1335	1335	1335	1335	0
111	20241121	185400	390848322	1335	1335	1335	1335	0
112	20241121	185300	390848322	1335	1335	1335	1335	0
113	20241121	185200	390848322	1335	1335	1335	1335	0
114	20241121	185100	390848322	1335	1335	1335	1335	0
115	20241121	185000	390848322	1335	1335	1335	1335	0
116	20241121	184900	390848322	1335	1335	1335	1335	0
117	20241121	184800	390848322	1335	1335	1335	1335	0
118	20241121	184700	390848322	1335	1335	1335	1335	0
119	20241121	184600	390848322	1335	1335	1335	1335	0
120	20241121	184500	390848322	1335	1335	1335	1335	0
121	20241121	184400	390848322	1335	1335	1335	1335	0
122	20241121	184300	390848322	1335	1335	1335	1335	3124
123	20241121	184200	390848322	1335	1335	1335	1335	0
124	20241121	184100	390848322	1335	1335	1335	1335	0
125	20241121	184000	390848322	1335	1335	1335	1335	0
126	20241121	183900	390848322	1335	1335	1335	1335	0
127	20241121	183800	390848322	1335	1335	1335	1335	0
128	20241121	183700	390848322	1335	1335	1335	1335	0
129	20241121	183600	390848322	1335	1335	1335	1335	0
130	20241121	183500	390848322	1335	1335	1335	1335	0
131	20241121	183400	390848322	1335	1335	1335	1335	0
132	20241121	183300	390848322	1335	1335	1335	1335	0
133	20241121	183200	390848322	1335	1335	1335	1335	0
134	20241121	183100	390848322	1335	1335	1335	1335	0
135	20241121	183000	390848322	1335	1335	1335	1335	0
136	20241121	182900	390848322	1335	1335	1335	1335	0
137	20241121	182800	390848322	1335	1335	1335	1335	0
138	20241121	182700	390848322	1335	1335	1335	1335	0
139	20241121	182600	390848322	1335	1335	1335	1335	0
140	20241121	182500	390848322	1335	1335	1335	1335	0
141	20241121	182400	390848322	1335	1335	1335	1335	0
142	20241121	182300	390848322	1335	1335	1335	1335	0
143	20241121	182200	390848322	1335	1335	1335	1335	0
144	20241121	182100	390848322	1335	1335	1335	1335	0
145	20241121	182000	390848322	1335	1335	1335	1335	0
146	20241121	181900	390848322	1335	1335	1335	1335	0
147	20241121	181800	390848322	1335	1335	1335	1335	0
148	20241121	181700	390848322	1335	1335	1335	1335	0
149	20241121	181600	390848322	1335	1335	1335	1335	0
150	20241121	181500	390848322	1335	1335	1335	1335	0
151	20241121	181400	390848322	1335	1335	1335	1335	0
152	20241121	181300	390848322	1335	1335	1335	1335	3124
153	20241121	181200	390848322	1335	1335	1335	1335	0
154	20241121	181100	390848322	1335	1335	1335	1335	0
155	20241121	181000	390848322	1335	1335	1335	1335	0
156	20241121	180900	390848322	1335	1335	1335	1335	0
157	20241121	180800	390848322	1335	1335	1335	1335	0
158	20241121	180700	390848322	1335	1335	1335	1335	0
159	20241121	180600	390848322	1335	1335	1335	1335	0
160	20241121	180500	390848322	1335	1335	1335	1335	0
161	20241121	180400	390848322	1335	1335	1335	1335	0
162	20241121	180300	390848322	1335	1335	1335	1335	0
163	20241121	180200	390848322	1335	1335	1335	1335	0
164	20241121	180100	390848322	1335	1335	1335	1335	0
165	20241121	180000	390848322	1335	1335	1335	1335	0
166	20241121	175900	390848322	1335	1335	1335	1335	0
167	20241121	175800	390848322	1335	1335	1335	1335	0
168	20241121	175700	390848322	1335	1335	1335	1335	0
169	20241121	175600	390848322	1335	1335	1335	1335	0
170	20241121	175500	390848322	1335	1335	1335	1335	0
171	20241121	175400	390848322	1335	1335	1335	1335	0
172	20241121	175300	390848322	1335	1335	1335	1335	0
173	20241121	175200	390848322	1335	1335	1335	1335	0
174	20241121	175100	390848322	1335	1335	1335	1335	0
175	20241121	175000	390848322	1335	1335	1335	1335	0
176	20241121	174900	390848322	1335	1335	1335	1335	0
177	20241121	174800	390848322	1335	1335	1335	1335	0
178	20241121	174700	390848322	1335	1335	1335	1335	0
179	20241121	174600	390848322	1335	1335	1335	1335	0
180	20241121	174500	390848322	1335	1335	1335	1335	0
181	20241121	174400	390848322	1335	1335	1335	1335	0
182	20241121	174300	390848322	1335	1335	1335	1335	3124
183	20241121	174200	390848322	1335	1335	1335	1335	0
184	20241121	174100	390848322	1335	1335	1335	1335	0
185	20241121	174000	390848322	1335	1335	1335	1335	0
186	20241121	173900	390848322	1335	1335	1335	1335	0
187	20241121	173800	390848322	1335	1335	1335	1335	0
188	20241121	173700	390848322	1335	1335	1335	1335	0
189	20241121	173600	390848322	1335	1335	1335	1335	0
190	20241121	173500	390848322	1335	1335	1335	1335	0
191	20241121	173400	390848322	1335	1335	1335	1335	0
192	20241121	173300	390848322	1335	1335	1335	1335	0
193	20241121	173200	390848322	1335	1335	1335	1335	0
194	20241121	173100	390848322	1335	1335	1335	1335	0
195	20241121	173000	390848322	1335	1335	1335	1335	0
196	20241121	172900	390848322	1335	1335	1335	1335	0
197	20241121	172800	390848322	1335	1335	1335	1335	0
198	20241121	172700	390848322	1335	1335	1335	1335	0
199	20241121	172600	390848322	1335	1335	1335	1335	0
200	20241121	172500	390848322	1335	1335	1335	1335	0
201	20241121	172400	390848322	1335	1335	1335	1335	0
202	20241121	172300	390848322	1335	1335	1335	1335	0
203	20241121	172200	390848322	1335	1335	1335	1335	0
204	20241121	172100	390848322	1335	1335	1335	1335	0
205	20241121	172000	390848322	1335	1335	1335	1335	0
206	20241121	171900	390848322	1335	1335	1335	1335	0
207	20241121	171800	390848322	1335	1335	1335	1335	0
208	20241121	171700	390848322	1335	1335	1335	1335	0
209	20241121	171600	390848322	1335	1335	1335	1335	0
210	20241121	171500	390848322	1335	1335	1335	1335	0
211	20241121	171400	390848322	1335	1335	1335	1335	0
212	20241121	171300	390848322	1335	1335	1335	1335	3124
213	20241121	171200	390848322	1335	1335	1335	1335	0
214	20241121	171100	390848322	1335	1335	1335	1335	0
215	20241121	171000	390848322	1335	1335	1335	1335	0
216	20241121	170900	390848322	1335	1335	1335	1335	0
217	20241121	170800	390848322	1335	1335	1335	1335	0
218	20241121	170700	390848322	1335	1335	1335	1335	0
219	20241121	170600	390848322	1335	1335	1335	1335	0
220	20241121	170500	390848322	1335	1335	1335	1335	0
221	20241121	170400	390848322	1335	1335	1335	1335	0
222	20241121	170300	390848322	1335	1335	1335	1335	0
223	20241121	170200	390848322	1335	1335	1335	1335	0
224	20241121	170100	390848322	1335	1335	1335	1335	0
225	20241121	170000	390848322	1335	1335	1335	1335	0
226	20241121	165900	390848322	1335	1335	1335	1335	0
227	20241121	165800	390848322	1335	1335	1335	1335	0
228	20241121	165700	390848322	1335	1335	1335	1335	0
229	20241121	165600	390848322	1335	1335	1335	1335	0
230	20241121	165500	390848322	1335	1335	1335	1335	0
231	20241121	165400	390848322	1335	1335	1335	1335	0
232	20241121	165300	390848322	1335	1335	1335	1335	0
233	20241121	165200	390848322	1335	1335	1335	1335	0
234	20241121	165100	390848322	1335	1335	1335	1335	0
235	20241121	165000	390848322	1335	1335	1335	1335	0
236	20241121	164900	390848322	1335	1335	1335	1335	0
237	20241121	164800	390848322	1335	1335	1335	1335	0
238	20241121	164700	390848322	1335	1335	1335	1335	0
239	20241121	164600	390848322	1335	1335	1335	1335	0
240	20241121	164500	390848322	1335	1335	1335	1335	0
241	20241121	164400	390848322	1335	1335	1335	1335	0
242	20241121	164300	390848322	1335	1335	1335	1335	3124
243	20241121	164200	390848322	1335	1335	1335	1335	0
244	20241121	164100	390848322	1335	1335	1335	1335	0
245	20241121	164000	390848322	1335	1335	1335	1335	0
246	20241121	163900	390848322	1335	1335	1335	1335	0
247	20241121	163800	390848322	1335	1335	1335	1335	0
248	20241121	163700	390848322	1335	1335	1335	1335	0
249	20241121	163600	390848322	1335	1335	1335	1335	0
250	20241121	163500	390848322	1335	1335	1335	1335	0
251	20241121	163400	390848322	1335	1335	1335	1335	0
252	20241121	163300	390848322	1335	1335	1335	1335	0
253	20241121	163200	390848322	1335	1335	1335	1335	0
254	20241121	163100	390848322	1335	1335	1335	1335	0
255	20241121	163000	390848322	1335	1335	1335	1335	0
256	20241121	162900	390848322	1335	1335	1335	1335	0
257	20241121	162800	390848322	1335	1335	1335	1335	0
258	20241121	162700	390848322	1335	1335	1335	1335	0
259	20241121	162600	390848322	1335	1335	1335	1335	0
260	20241121	162500	390848322	1335	1335	1335	1335	0
261	20241121	162400	390848322	1335	1335	1335	1335	0
262	20241121	162300	390848322	1335	1335	1335	1335	0
263	20241121	162200	390848322	1335	1335	1335	1335	0
264	20241121	162100	390848322	1335	1335	1335	1335	0
265	20241121	162000	390848322	1335	1335	1335	1335	0
266	20241121	161900	390848322	1335	1335	1335	1335	0
267	20241121	161800	390848322	1335	1335	1335	1335	0
268	20241121	161700	390848322	1335	1335	1335	1335	0
269	20241121	161600	390848322	1335	1335	1335	1335	0
270	20241121	161500	390848322	1335	1335	1335	1335	0
271	20241121	161400	390848322	1335	1335	1335	1335	0
272	20241121	161300	390848322	1335	1335	1335	1335	3124
273	20241121	161200	390848322	1335	1335	1335	1335	0
274	20241121	161100	390848322	1335	1335	1335	1335	0
275	20241121	161000	390848322	1335	1335	1335	1335	0
276	20241121	160900	390848322	1335	1335	1335	1335	0
277	20241121	160800	390848322	1335	1335	1335	1335	0
278	20241121	160700	390848322	1335	1335	1335	1335	0
279	20241121	160600	390848322	1335	1335	1335	1335	0
280	20241121	160500	390848322	1335	1335	1335	1335	0
281	20241121	160400	390848322	1335	1335	1335	1335	0
282	20241121	160300	390848322	1335	1335	1335	1335	0
283	20241121	160200	390848322	1335	1335	1335	1335	0
284	20241121	160100	390848322	1335	1335	1335	1335	0
285	20241121	160000	390848322	1335	1335	1335	1335	0
286	20241121	155900	390848322	1335	1335	1335	1335	0
287	20241121	155800	390848322	1335	1335	1335	1335	0
288	20241121	155700	390848322	1335	1335	1335	1335	0
289	20241121	155600	390848322	1335	1335	1335	1335	0
290	20241121	155500	390848322	1335	1335	1335	1335	0
291	20241121	155400	390848322	1335	1335	1335	1335	0
292	20241121	155300	390848322	1335	1335	1335	1335	0
293	20241121	155200	390848322	1335	1335	1335	1335	0
294	20241121	155100	390848322	1335	1335	1335	1335	0
295	20241121	155000	390848322	1335	1335	1335	1335	0
296	20241121	154900	390848322	1335	1335	1335	1335	0
297	20241121	154800	390848322	1335	1335	1335	1335	0
298	20241121	154700	390848322	1335	1335	1335	1335	0
299	20241121	154600	390848322	1335	1335	1335	1335	0
300	20241121	154500	390848322	1335	1335	1335	1335	0
301	20241121	154400	390848322	1335	1335	1335	1335	0
302	20241121	154300	390848322	1335	1335	1335	1335	3124
303	20241121	154200	390848322	1335	1335	1335	1335	0
304	20241121	154100	390848322	1335	1335	1335	1335	0
305	20241121	154000	390848322	1335	1335	1335	1335	0
306	20241121	153900	390848322	1335	1335	1335	1335	0
307	20241121	153800	390848322	1335	1335	1335	1335	0
308	20241121	153700	390848322	1335	1335	1335	1335	0
309	20241121	153600	390848322	1335	1335	1335	1335	0
310	20241121	153500	390848322	1335	1335	1335	1335	0
311	20241121	153400	390848322	1335	1335	1335	1335	0
312	20241121	153300	390848322	1335	1335	1335	1335	0
313	20241121	153200	390848322	1335	1335	1335	1335	0
314	20241121	153100	390848322	1335	1335	1335	1335	0
315	20241121	153000	390848322	1335	1335	1335	1335	3124
316	20241121	152900	386677782	1326	1326	1326	1326	0
317	20241121	152800	386677782	1326	1326	1326	1326	0
318	20241121	152700	386677782	1326	1326	1326	1326	0
319	20241121	152600	386677782	1326	1326	1326	1326	0
320	20241121	152500	386677782	1326	1326	1326	1326	0
321	20241121	152400	386677782	1326	1326	1326	1326	0
322	20241121	152300	386677782	1326	1326	1326	1326	0
323	20241121	152200	386677782	1326	1326	1326	1326	0
324	20241121	152100	386677782	1326	1326	1326	1326	0
325	20241121	152000	386677782	1326	1326	1326	1326	0
326	20241121	151900	386677782	1326	1319	1328	1311	304
327	20241121	151800	386277351	1329	1318	1329	1318	379
328	20241121	151700	385776801	1318	1315	1318	1310	82
329	20241121	151600	385669122	1318	1318	1318	1318	34
330	20241121	151500	385624310	1324	1324	1324	1324	0
331	20241121	151400	385624310	1324	1324	1324	1324	6
332	20241121	151300	385616366	1324	1324	1324	1324	0
333	20241121	151200	385616366	1324	1324	1324	1324	50
334	20241121	151100	385550166	1324	1324	1324	1324	17
335	20241121	151000	385527658	1324	1324	1324	1324	0
336	20241121	150900	385527658	1324	1324	1324	1324	0
337	20241121	150800	385527658	1324	1324	1324	1324	0
338	20241121	150700	385527658	1324	1324	1324	1324	2
339	20241121	150600	385525010	1317	1317	1317	1317	0
340	20241121	150500	385525010	1317	1315	1317	1315	1039
341	20241121	150400	384157534	1315	1315	1315	1315	0
342	20241121	150300	384157534	1315	1315	1315	1315	100
343	20241121	150200	384026034	1315	1315	1315	1315	0
344	20241121	150100	384026034	1315	1315	1315	1315	8
345	20241121	150000	384015514	1315	1312	1315	1312	48
346	20241121	145900	383952508	1309	1309	1309	1309	0
347	20241121	145800	383952508	1309	1309	1309	1309	0
348	20241121	145700	383952508	1309	1309	1309	1309	0
349	20241121	145600	383952508	1309	1315	1315	1308	771
350	20241121	145500	382942326	1317	1323	1323	1313	5235
351	20241121	145400	376035389	1323	1324	1324	1323	13
352	20241121	145300	376018178	1324	1324	1324	1324	0
353	20241121	145200	376018178	1324	1324	1324	1324	2
354	20241121	145100	376015530	1330	1330	1330	1330	0
355	20241121	145000	376015530	1330	1330	1330	1330	0
356	20241121	144900	376015530	1330	1330	1330	1330	0
357	20241121	144800	376015530	1330	1330	1330	1330	0
358	20241121	144700	376015530	1330	1330	1330	1330	0
359	20241121	144600	376015530	1330	1330	1330	1330	0
360	20241121	144500	376015530	1330	1330	1330	1330	0
361	20241121	144400	376015530	1330	1330	1330	1330	0
362	20241121	144300	376015530	1330	1330	1330	1330	0
363	20241121	144200	376015530	1330	1330	1330	1330	0
364	20241121	144100	376015530	1330	1330	1330	1330	0
365	20241121	144000	376015530	1330	1330	1330	1330	0
366	20241121	143900	376015530	1330	1330	1330	1330	0
367	20241121	143800	376015530	1330	1330	1330	1330	0
368	20241121	143700	376015530	1330	1330	1330	1330	0
369	20241121	143600	376015530	1330	1330	1330	1330	0
370	20241121	143500	376015530	1330	1330	1330	1330	1
371	20241121	143400	376014200	1330	1330	1330	1330	0
372	20241121	143300	376014200	1330	1330	1330	1330	0
373	20241121	143200	376014200	1330	1330	1330	1330	0
374	20241121	143100	376014200	1330	1330	1330	1330	1
375	20241121	143000	376012870	1330	1329	1330	1329	8
376	20241121	142900	376002231	1331	1331	1331	1331	1
377	20241121	142800	376000900	1322	1322	1322	1322	0
378	20241121	142700	376000900	1322	1324	1324	1322	1014
379	20241121	142600	374659686	1324	1324	1324	1324	9
380	20241121	142500	374647770	1339	1328	1339	1328	861
381	20241121	142400	373499205	1328	1328	1328	1328	0
382	20241121	142300	373499205	1328	1328	1328	1328	0
383	20241121	142200	373499205	1328	1328	1328	1328	0
384	20241121	142100	373499205	1328	1328	1328	1328	0
385	20241121	142000	373499205	1328	1328	1328	1328	0
386	20241121	141900	373499205	1328	1328	1328	1328	0
387	20241121	141800	373499205	1328	1328	1328	1328	0
388	20241121	141700	373499205	1328	1328	1328	1328	0
389	20241121	141600	373499205	1328	1328	1328	1328	0
390	20241121	141500	373499205	1328	1328	1328	1328	0
391	20241121	141400	373499205	1328	1328	1328	1328	0
392	20241121	141300	373499205	1328	1328	1328	1328	0
393	20241121	141200	373499205	1328	1328	1328	1328	30
394	20241121	141100	373459365	1328	1328	1328	1328	0
395	20241121	141000	373459365	1328	1328	1328	1328	0
396	20241121	140900	373459365	1328	1328	1328	1328	0
397	20241121	140800	373459365	1328	1328	1328	1328	0
398	20241121	140700	373459365	1328	1328	1328	1328	0
399	20241121	140600	373459365	1328	1328	1328	1328	1
400	20241121	140500	373458037	1320	1320	1320	1320	0
401	20241121	140400	373458037	1320	1322	1322	1320	464
402	20241121	140300	372845410	1322	1322	1322	1322	0
403	20241121	140200	372845410	1322	1322	1322	1322	1
404	20241121	140100	372844088	1329	1329	1329	1329	0
405	20241121	140000	372844088	1329	1329	1329	1329	0
406	20241121	135900	372844088	1329	1329	1329	1329	0
407	20241121	135800	372844088	1329	1329	1329	1329	0
408	20241121	135700	372844088	1329	1329	1329	1329	0
409	20241121	135600	372844088	1329	1329	1329	1329	0
410	20241121	135500	372844088	1329	1329	1329	1329	1
411	20241121	135400	372842759	1321	1321	1321	1321	0
412	20241121	135300	372842759	1321	1321	1321	1321	27
413	20241121	135200	372807092	1321	1327	1327	1320	1104
414	20241121	135100	371345580	1327	1327	1327	1327	0
415	20241121	135000	371345580	1327	1320	1327	1320	5
416	20241121	134900	371338973	1320	1321	1321	1320	1120
417	20241121	134800	369860472	1321	1321	1321	1321	0
418	20241121	134700	369860472	1321	1321	1321	1321	9
419	20241121	134600	369848583	1320	1320	1320	1320	0
420	20241121	134500	369848583	1320	1320	1320	1320	0
421	20241121	134400	369848583	1320	1320	1320	1320	0
422	20241121	134300	369848583	1320	1320	1320	1320	0
423	20241121	134200	369848583	1320	1320	1320	1320	0
424	20241121	134100	369848583	1320	1321	1321	1320	153
425	20241121	134000	369646523	1320	1322	1326	1320	577
426	20241121	133900	368884470	1321	1321	1321	1321	100
427	20241121	133800	368752370	1327	1327	1327	1327	0
428	20241121	133700	368752370	1327	1327	1327	1327	9
429	20241121	133600	368740427	1327	1326	1327	1321	2355
430	20241121	133500	365628228	1327	1327	1327	1327	0
431	20241121	133400	365628228	1327	1328	1328	1327	85
432	20241121	133300	365515400	1328	1336	1336	1328	498
433	20241121	133200	364854048	1330	1330	1330	1330	0
434	20241121	133100	364854048	1330	1330	1330	1330	7
435	20241121	133000	364844738	1337	1337	1337	1337	0
436	20241121	132900	364844738	1337	1337	1337	1337	1
437	20241121	132800	364843401	1337	1337	1337	1337	2
438	20241121	132700	364840727	1330	1330	1330	1330	0
439	20241121	132600	364840727	1330	1330	1330	1330	0
440	20241121	132500	364840727	1330	1330	1330	1330	0
441	20241121	132400	364840727	1330	1330	1330	1330	0
442	20241121	132300	364840727	1330	1330	1330	1330	0
443	20241121	132200	364840727	1330	1330	1330	1330	0
444	20241121	132100	364840727	1330	1330	1330	1330	2503
445	20241121	132000	361511737	1330	1330	1330	1330	0
446	20241121	131900	361511737	1330	1330	1330	1330	0
447	20241121	131800	361511737	1330	1330	1330	1330	0
448	20241121	131700	361511737	1330	1330	1330	1330	0
449	20241121	131600	361511737	1330	1330	1330	1330	0
450	20241121	131500	361511737	1330	1333	1333	1330	505
451	20241121	131400	360839187	1339	1339	1339	1339	1
452	20241121	131300	360837848	1336	1336	1336	1336	0
453	20241121	131200	360837848	1336	1336	1336	1336	100
454	20241121	131100	360704248	1339	1339	1339	1339	0
455	20241121	131000	360704248	1339	1339	1339	1339	0
456	20241121	130900	360704248	1339	1339	1339	1339	7
457	20241121	130800	360694875	1330	1331	1331	1330	1464
458	20241121	130700	358747754	1331	1331	1331	1331	18
459	20241121	130600	358723796	1339	1339	1339	1339	10
460	20241121	130500	358710406	1330	1330	1330	1330	0
461	20241121	130400	358710406	1330	1330	1330	1330	0
462	20241121	130300	358710406	1330	1330	1330	1330	0
463	20241121	130200	358710406	1330	1330	1330	1330	0
464	20241121	130100	358710406	1330	1333	1333	1330	1000
465	20241121	130000	357379634	1331	1334	1334	1331	640
466	20241121	125900	356527278	1339	1339	1339	1339	0
467	20241121	125800	356527278	1339	1339	1339	1339	10
468	20241121	125700	356513888	1339	1337	1339	1337	640
469	20241121	125600	355658054	1337	1337	1337	1337	0
470	20241121	125500	355658054	1337	1331	1337	1330	1029
471	20241121	125400	354288029	1331	1331	1331	1331	20
472	20241121	125300	354261409	1336	1336	1336	1336	0
473	20241121	125200	354261409	1336	1336	1336	1336	0
474	20241121	125100	354261409	1336	1336	1336	1336	40
475	20241121	125000	354207969	1330	1335	1335	1330	1508
476	20241121	124900	352200777	1333	1333	1333	1333	0
477	20241121	124800	352200777	1333	1333	1333	1333	0
478	20241121	124700	352200777	1333	1333	1333	1333	1
479	20241121	124600	352199444	1333	1333	1333	1333	0
480	20241121	124500	352199444	1333	1333	1333	1333	0
481	20241121	124400	352199444	1333	1333	1333	1333	0
482	20241121	124300	352199444	1333	1333	1333	1333	670
483	20241121	124200	351306334	1334	1334	1334	1334	0
484	20241121	124100	351306334	1334	1334	1334	1334	0
485	20241121	124000	351306334	1334	1338	1338	1334	724
486	20241121	123900	350340349	1338	1338	1338	1338	2
487	20241121	123800	350337673	1338	1338	1338	1338	0
488	20241121	123700	350337673	1338	1338	1338	1338	2
489	20241121	123600	350334997	1348	1348	1348	1348	0
490	20241121	123500	350334997	1348	1348	1348	1348	0
491	20241121	123400	350334997	1348	1348	1348	1348	0
492	20241121	123300	350334997	1348	1348	1348	1348	0
493	20241121	123200	350334997	1348	1348	1348	1348	1
494	20241121	123100	350333649	1334	1334	1334	1334	2
495	20241121	123000	350330981	1334	1345	1345	1334	897
496	20241121	122900	349132640	1350	1350	1350	1350	1
497	20241121	122800	349131290	1345	1345	1345	1345	0
498	20241121	122700	349131290	1345	1345	1345	1345	0
499	20241121	122600	349131290	1345	1345	1345	1345	0
500	20241121	122500	349131290	1345	1345	1345	1345	36
501	20241121	122400	349082870	1353	1353	1353	1353	1
502	20241121	122300	349081517	1345	1345	1345	1345	0
503	20241121	122200	349081517	1345	1345	1345	1345	0
504	20241121	122100	349081517	1345	1345	1345	1345	58
505	20241121	122000	349003507	1345	1345	1345	1345	123
506	20241121	121900	348838072	1345	1345	1345	1345	0
507	20241121	121800	348838072	1345	1345	1345	1345	257
508	20241121	121700	348492407	1345	1345	1345	1345	100
509	20241121	121600	348357907	1345	1345	1345	1345	1
510	20241121	121500	348356562	1354	1354	1354	1354	0
511	20241121	121400	348356562	1354	1354	1354	1354	0
512	20241121	121300	348356562	1354	1354	1354	1354	0
513	20241121	121200	348356562	1354	1354	1354	1354	0
514	20241121	121100	348356562	1354	1354	1354	1354	50
515	20241121	121000	348288862	1354	1354	1354	1354	44
516	20241121	120900	348229286	1355	1355	1355	1355	50
517	20241121	120800	348161536	1355	1337	1355	1337	399
518	20241121	120700	347628034	1337	1339	1340	1337	6068
519	20241121	120600	339509635	1339	1339	1339	1339	0
520	20241121	120500	339509635	1339	1339	1339	1339	0
521	20241121	120400	339509635	1339	1339	1339	1339	0
522	20241121	120300	339509635	1339	1339	1339	1339	10
523	20241121	120200	339496245	1340	1340	1340	1340	0
524	20241121	120100	339496245	1340	1339	1340	1339	19
525	20241121	120000	339470786	1340	1340	1340	1340	61
526	20241121	115900	339389046	1340	1340	1340	1340	0
527	20241121	115800	339389046	1340	1340	1340	1340	3
528	20241121	115700	339385026	1339	1339	1339	1339	0
529	20241121	115600	339385026	1339	1344	1344	1339	375
530	20241121	115500	338882396	1344	1344	1344	1344	61
531	20241121	115400	338800412	1350	1350	1350	1350	0
532	20241121	115300	338800412	1350	1350	1350	1350	5
533	20241121	115200	338793662	1350	1350	1350	1350	367
534	20241121	115100	338298212	1350	1350	1350	1350	30
535	20241121	115000	338257712	1344	1344	1344	1344	0
536	20241121	114900	338257712	1344	1350	1350	1344	471
537	20241121	114800	337622178	1350	1350	1350	1350	0
538	20241121	114700	337622178	1350	1350	1350	1350	0
539	20241121	114600	337622178	1350	1350	1350	1350	670
540	20241121	114500	336717678	1350	1350	1350	1350	1
541	20241121	114400	336716328	1350	1350	1361	1350	5075
542	20241121	114300	329864264	1361	1353	1361	1350	12
543	20241121	114200	329848039	1360	1360	1360	1360	1
544	20241121	114100	329846679	1360	1360	1360	1360	19
545	20241121	114000	329820839	1360	1360	1360	1360	31
546	20241121	113900	329778679	1351	1353	1353	1351	10
547	20241121	113800	329765151	1361	1361	1361	1361	3
548	20241121	113700	329761068	1361	1361	1361	1361	11
549	20241121	113600	329746097	1361	1361	1361	1361	12
550	20241121	113500	329729765	1356	1356	1356	1356	24
551	20241121	113400	329697221	1356	1356	1356	1356	7
552	20241121	113300	329687729	1356	1356	1356	1356	148
553	20241121	113200	329487041	1354	1354	1354	1354	214
554	20241121	113100	329197285	1354	1354	1354	1354	0
555	20241121	113000	329197285	1354	1354	1354	1354	3
556	20241121	112900	329193223	1354	1356	1356	1354	32
557	20241121	112800	329149879	1356	1356	1356	1356	50
558	20241121	112700	329082079	1354	1354	1354	1354	0
559	20241121	112600	329082079	1354	1356	1356	1354	2
560	20241121	112500	329079369	1354	1356	1356	1354	330
561	20241121	112400	328631939	1366	1366	1366	1366	0
562	20241121	112300	328631939	1366	1366	1366	1366	0
563	20241121	112200	328631939	1366	1366	1366	1366	0
564	20241121	112100	328631939	1366	1366	1366	1366	257
565	20241121	112000	328280877	1366	1366	1366	1366	0
566	20241121	111900	328280877	1366	1366	1366	1366	1
567	20241121	111800	328279511	1368	1368	1368	1368	0
568	20241121	111700	328279511	1368	1367	1368	1367	50
569	20241121	111600	328211119	1369	1369	1369	1369	0
570	20241121	111500	328211119	1369	1369	1369	1369	15
571	20241121	111400	328190584	1369	1369	1369	1369	2
572	20241121	111300	328187846	1370	1370	1370	1370	0
573	20241121	111200	328187846	1370	1370	1370	1370	27
574	20241121	111100	328150856	1371	1371	1371	1371	0
575	20241121	111000	328150856	1371	1364	1371	1362	277
576	20241121	110900	327773269	1372	1373	1373	1372	2
577	20241121	110800	327770524	1373	1373	1373	1373	9
578	20241121	110700	327758167	1373	1373	1373	1373	0
579	20241121	110600	327758167	1373	1371	1373	1371	1252
580	20241121	110500	326040811	1371	1360	1371	1360	1611
581	20241121	110400	323834020	1354	1350	1354	1350	358
582	20241121	110300	323350024	1347	1344	1347	1344	521
583	20241121	110200	322648698	1344	1345	1346	1344	243
584	20241121	110100	322321738	1341	1341	1341	1341	0
585	20241121	110000	322321738	1341	1341	1341	1341	23
586	20241121	105900	322290895	1341	1341	1341	1341	2
587	20241121	105800	322288213	1341	1341	1341	1341	5502
588	20241121	105700	314910031	1341	1341	1341	1341	0
589	20241121	105600	314910031	1341	1341	1341	1341	223
590	20241121	105500	314610988	1341	1341	1341	1341	0
591	20241121	105400	314610988	1341	1340	1342	1340	623
592	20241121	105300	313776044	1337	1337	1337	1337	899
593	20241121	105200	312574081	1337	1339	1339	1337	1063
594	20241121	105100	311151780	1339	1342	1342	1339	94
595	20241121	105000	311025832	1333	1333	1345	1333	543
596	20241121	104900	310296465	1345	1348	1352	1325	4480
597	20241121	104800	304302291	1354	1363	1366	1354	2710
598	20241121	104700	300615433	1366	1368	1368	1363	1442
599	20241121	104600	298646486	1367	1367	1367	1367	0
600	20241121	104500	298646486	1367	1367	1368	1367	618
601	20241121	104400	297801585	1373	1373	1373	1373	960
602	20241121	104300	296483505	1373	1367	1373	1367	328
603	20241121	104200	296033521	1367	1367	1367	1367	23
604	20241121	104100	296002080	1374	1367	1374	1367	158
605	20241121	104000	295786073	1375	1376	1376	1367	1397
606	20241121	103900	293868934	1383	1386	1386	1383	1099
607	20241121	103800	292348126	1388	1376	1388	1376	981
608	20241121	103700	290993500	1376	1380	1380	1367	14130
609	20241121	103600	271549486	1380	1384	1384	1380	632
610	20241121	103500	270677283	1382	1402	1402	1382	1694
611	20241121	103400	268308042	1402	1399	1404	1399	1866
612	20241121	103300	265695641	1399	1390	1400	1390	7039
613	20241121	103200	255861316	1377	1398	1398	1377	7770
614	20241121	103100	245117318	1400	1390	1410	1386	15799
615	20241121	103000	222996749	1390	1394	1394	1381	1982
616	20241121	102900	220244606	1394	1374	1399	1365	18929
617	20241121	102800	193953082	1374	1387	1393	1370	12423
618	20241121	102700	176728329	1386	1383	1387	1362	12679
619	20241121	102600	159182360	1385	1387	1387	1384	31421
620	20241121	102500	115612906	1387	1387	1387	1387	0
621	20241121	102400	115612906	1387	1383	1387	1383	1895
622	20241121	102300	112988960	1387	1379	1387	1345	12379
623	20241121	102200	95902496	1380	1349	1380	1340	10829
624	20241121	102100	81105829	1345	1342	1349	1340	178
625	20241121	102000	80866298	1342	1349	1350	1342	1024
626	20241121	101900	79491607	1343	1345	1368	1340	8321
627	20241121	101800	68197627	1340	1330	1345	1327	5542
628	20241121	101700	60781924	1327	1327	1330	1327	5732
629	20241121	101600	53172604	1304	1326	1327	1304	890
630	20241121	101500	51991620	1327	1325	1330	1302	4945
631	20241121	101400	45431078	1325	1314	1325	1296	3905
632	20241121	101300	40275185	1318	1318	1318	1318	9
633	20241121	101200	40263323	1320	1320	1320	1320	0
634	20241121	101100	40263323	1320	1303	1322	1292	6414
635	20241121	101000	31855826	1303	1303	1303	1303	4
636	20241121	100900	31850614	1303	1303	1303	1303	0
637	20241121	100800	31850614	1303	1303	1303	1303	0
638	20241121	100700	31850614	1303	1302	1303	1302	110
639	20241121	100600	31707309	1287	1287	1287	1287	0
640	20241121	100500	31707309	1287	1302	1302	1287	2
641	20241121	100400	31704720	1286	1286	1286	1286	0
642	20241121	100300	31704720	1286	1286	1286	1286	0
643	20241121	100200	31704720	1286	1286	1286	1286	0
644	20241121	100100	31704720	1286	1286	1286	1286	33
645	20241121	100000	31662282	1286	1286	1286	1286	0
646	20241121	095900	31662282	1286	1286	1286	1286	0
647	20241121	095800	31662282	1286	1286	1286	1286	0
648	20241121	095700	31662282	1286	1286	1286	1286	0
649	20241121	095600	31662282	1286	1286	1286	1286	0
650	20241121	095500	31662282	1286	1300	1300	1286	4355
651	20241121	095400	26000796	1300	1299	1300	1299	70
652	20241121	095300	25909798	1300	1299	1300	1299	366
653	20241121	095200	25433999	1286	1286	1286	1286	0
654	20241121	095100	25433999	1286	1299	1299	1286	33
655	20241121	095000	25391145	1286	1286	1286	1286	6
656	20241121	094900	25383429	1300	1300	1300	1300	1
657	20241121	094800	25382129	1302	1284	1302	1284	2
658	20241121	094700	25379543	1305	1305	1305	1305	0
659	20241121	094600	25379543	1305	1302	1305	1302	800
660	20241121	094500	24335638	1282	1301	1301	1282	4192
661	20241121	094400	18881865	1301	1301	1301	1301	500
662	20241121	094300	18231365	1303	1309	1309	1280	510
663	20241121	094200	17577436	1278	1310	1310	1278	7
664	20241121	094100	17568298	1304	1304	1305	1304	2116
665	20241121	094000	14808919	1305	1290	1305	1277	3960
666	20241121	093900	9660333	1275	1275	1275	1275	1
667	20241121	093800	9659058	1289	1287	1289	1287	2
668	20241121	093700	9656482	1263	1290	1290	1263	5
669	20241121	093600	9650059	1275	1289	1290	1275	5
670	20241121	093500	9643655	1262	1290	1290	1262	5
671	20241121	093400	9637233	1275	1275	1275	1275	0
672	20241121	093300	9637233	1275	1277	1290	1275	120
673	20241121	093200	9483853	1278	1278	1278	1278	0
674	20241121	093100	9483853	1278	1278	1278	1278	0
675	20241121	093000	9483853	1278	1278	1278	1278	101
676	20241121	092900	9354775	1275	1275	1275	1275	33
677	20241121	092800	9312700	1275	1275	1275	1275	924
678	20241121	092700	8134600	1251	1251	1251	1251	0
679	20241121	092600	8134600	1251	1251	1251	1251	0
680	20241121	092500	8134600	1251	1275	1275	1251	101
681	20241121	092400	8008225	1251	1251	1251	1251	1
682	20241121	092300	8006974	1261	1261	1261	1261	1
683	20241121	092200	8005713	1280	1272	1280	1272	91
684	20241121	092100	7889315	1274	1274	1274	1274	1
685	20241121	092000	7888041	1250	1259	1259	1250	814
686	20241121	091900	6868078	1260	1260	1260	1260	0
687	20241121	091800	6868078	1260	1257	1260	1257	2
688	20241121	091700	6865561	1260	1258	1276	1258	666
689	20241121	091600	6026687	1259	1259	1259	1259	1
690	20241121	091500	6025428	1260	1263	1263	1260	132
691	20241121	091400	5858796	1270	1263	1270	1263	3490
692	20241121	091300	1427511	1288	1288	1288	1288	1
693	20241121	091200	1426223	1263	1263	1263	1263	0
694	20241121	091100	1426223	1263	1263	1263	1263	1
695	20241121	091000	1424960	1261	1289	1289	1261	88
696	20241121	090900	1311703	1257	1257	1257	1257	7
697	20241121	090800	1302904	1306	1255	1310	1255	6
698	20241121	090700	1295213	1311	1260	1315	1260	377
699	20241121	090600	810297	1244	1244	1244	1244	4
700	20241121	090500	805321	1261	1261	1261	1261	5
701	20241121	090400	799016	1261	1244	1261	1244	22
702	20241121	090300	771611	1261	1261	1261	1261	1
703	20241121	090200	770350	1259	1259	1259	1259	0
704	20241121	090100	770350	1259	1259	1259	1259	0
705	20241121	090000	770350	1259	1258	1259	1217	628