KissMeData/229000/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204300	163639472	1830	1830	1830	1830	756
3	20241121	204200	163639472	1830	1830	1830	1830	0
4	20241121	204100	163639472	1830	1830	1830	1830	0
5	20241121	204000	163639472	1830	1830	1830	1830	0
6	20241121	203900	163639472	1830	1830	1830	1830	0
7	20241121	203800	163639472	1830	1830	1830	1830	0
8	20241121	203700	163639472	1830	1830	1830	1830	0
9	20241121	203600	163639472	1830	1830	1830	1830	0
10	20241121	203500	163639472	1830	1830	1830	1830	0
11	20241121	203400	163639472	1830	1830	1830	1830	0
12	20241121	203300	163639472	1830	1830	1830	1830	0
13	20241121	203200	163639472	1830	1830	1830	1830	0
14	20241121	203100	163639472	1830	1830	1830	1830	0
15	20241121	203000	163639472	1830	1830	1830	1830	0
16	20241121	202900	163639472	1830	1830	1830	1830	0
17	20241121	202800	163639472	1830	1830	1830	1830	0
18	20241121	202700	163639472	1830	1830	1830	1830	0
19	20241121	202600	163639472	1830	1830	1830	1830	0
20	20241121	202500	163639472	1830	1830	1830	1830	0
21	20241121	202400	163639472	1830	1830	1830	1830	0
22	20241121	202300	163639472	1830	1830	1830	1830	0
23	20241121	202200	163639472	1830	1830	1830	1830	0
24	20241121	202100	163639472	1830	1830	1830	1830	0
25	20241121	202000	163639472	1830	1830	1830	1830	0
26	20241121	201900	163639472	1830	1830	1830	1830	0
27	20241121	201800	163639472	1830	1830	1830	1830	0
28	20241121	201700	163639472	1830	1830	1830	1830	0
29	20241121	201600	163639472	1830	1830	1830	1830	0
30	20241121	201500	163639472	1830	1830	1830	1830	0
31	20241121	201400	163639472	1830	1830	1830	1830	0
32	20241121	201300	163639472	1830	1830	1830	1830	756
33	20241121	201200	163639472	1830	1830	1830	1830	0
34	20241121	201100	163639472	1830	1830	1830	1830	0
35	20241121	201000	163639472	1830	1830	1830	1830	0
36	20241121	200900	163639472	1830	1830	1830	1830	0
37	20241121	200800	163639472	1830	1830	1830	1830	0
38	20241121	200700	163639472	1830	1830	1830	1830	0
39	20241121	200600	163639472	1830	1830	1830	1830	0
40	20241121	200500	163639472	1830	1830	1830	1830	0
41	20241121	200400	163639472	1830	1830	1830	1830	0
42	20241121	200300	163639472	1830	1830	1830	1830	0
43	20241121	200200	163639472	1830	1830	1830	1830	0
44	20241121	200100	163639472	1830	1830	1830	1830	0
45	20241121	200000	163639472	1830	1830	1830	1830	0
46	20241121	195900	163639472	1830	1830	1830	1830	0
47	20241121	195800	163639472	1830	1830	1830	1830	0
48	20241121	195700	163639472	1830	1830	1830	1830	0
49	20241121	195600	163639472	1830	1830	1830	1830	0
50	20241121	195500	163639472	1830	1830	1830	1830	0
51	20241121	195400	163639472	1830	1830	1830	1830	0
52	20241121	195300	163639472	1830	1830	1830	1830	0
53	20241121	195200	163639472	1830	1830	1830	1830	0
54	20241121	195100	163639472	1830	1830	1830	1830	0
55	20241121	195000	163639472	1830	1830	1830	1830	0
56	20241121	194900	163639472	1830	1830	1830	1830	0
57	20241121	194800	163639472	1830	1830	1830	1830	0
58	20241121	194700	163639472	1830	1830	1830	1830	0
59	20241121	194600	163639472	1830	1830	1830	1830	0
60	20241121	194500	163639472	1830	1830	1830	1830	0
61	20241121	194400	163639472	1830	1830	1830	1830	0
62	20241121	194300	163639472	1830	1830	1830	1830	756
63	20241121	194200	163639472	1830	1830	1830	1830	0
64	20241121	194100	163639472	1830	1830	1830	1830	0
65	20241121	194000	163639472	1830	1830	1830	1830	0
66	20241121	193900	163639472	1830	1830	1830	1830	0
67	20241121	193800	163639472	1830	1830	1830	1830	0
68	20241121	193700	163639472	1830	1830	1830	1830	0
69	20241121	193600	163639472	1830	1830	1830	1830	0
70	20241121	193500	163639472	1830	1830	1830	1830	0
71	20241121	193400	163639472	1830	1830	1830	1830	0
72	20241121	193300	163639472	1830	1830	1830	1830	0
73	20241121	193200	163639472	1830	1830	1830	1830	0
74	20241121	193100	163639472	1830	1830	1830	1830	0
75	20241121	193000	163639472	1830	1830	1830	1830	0
76	20241121	192900	163639472	1830	1830	1830	1830	0
77	20241121	192800	163639472	1830	1830	1830	1830	0
78	20241121	192700	163639472	1830	1830	1830	1830	0
79	20241121	192600	163639472	1830	1830	1830	1830	0
80	20241121	192500	163639472	1830	1830	1830	1830	0
81	20241121	192400	163639472	1830	1830	1830	1830	0
82	20241121	192300	163639472	1830	1830	1830	1830	0
83	20241121	192200	163639472	1830	1830	1830	1830	0
84	20241121	192100	163639472	1830	1830	1830	1830	0
85	20241121	192000	163639472	1830	1830	1830	1830	0
86	20241121	191900	163639472	1830	1830	1830	1830	0
87	20241121	191800	163639472	1830	1830	1830	1830	0
88	20241121	191700	163639472	1830	1830	1830	1830	0
89	20241121	191600	163639472	1830	1830	1830	1830	0
90	20241121	191500	163639472	1830	1830	1830	1830	0
91	20241121	191400	163639472	1830	1830	1830	1830	0
92	20241121	191300	163639472	1830	1830	1830	1830	756
93	20241121	191200	163639472	1830	1830	1830	1830	0
94	20241121	191100	163639472	1830	1830	1830	1830	0
95	20241121	191000	163639472	1830	1830	1830	1830	0
96	20241121	190900	163639472	1830	1830	1830	1830	0
97	20241121	190800	163639472	1830	1830	1830	1830	0
98	20241121	190700	163639472	1830	1830	1830	1830	0
99	20241121	190600	163639472	1830	1830	1830	1830	0
100	20241121	190500	163639472	1830	1830	1830	1830	0
101	20241121	190400	163639472	1830	1830	1830	1830	0
102	20241121	190300	163639472	1830	1830	1830	1830	0
103	20241121	190200	163639472	1830	1830	1830	1830	0
104	20241121	190100	163639472	1830	1830	1830	1830	0
105	20241121	190000	163639472	1830	1830	1830	1830	0
106	20241121	185900	163639472	1830	1830	1830	1830	0
107	20241121	185800	163639472	1830	1830	1830	1830	0
108	20241121	185700	163639472	1830	1830	1830	1830	0
109	20241121	185600	163639472	1830	1830	1830	1830	0
110	20241121	185500	163639472	1830	1830	1830	1830	0
111	20241121	185400	163639472	1830	1830	1830	1830	0
112	20241121	185300	163639472	1830	1830	1830	1830	0
113	20241121	185200	163639472	1830	1830	1830	1830	0
114	20241121	185100	163639472	1830	1830	1830	1830	0
115	20241121	185000	163639472	1830	1830	1830	1830	0
116	20241121	184900	163639472	1830	1830	1830	1830	0
117	20241121	184800	163639472	1830	1830	1830	1830	0
118	20241121	184700	163639472	1830	1830	1830	1830	0
119	20241121	184600	163639472	1830	1830	1830	1830	0
120	20241121	184500	163639472	1830	1830	1830	1830	0
121	20241121	184400	163639472	1830	1830	1830	1830	0
122	20241121	184300	163639472	1830	1830	1830	1830	756
123	20241121	184200	163639472	1830	1830	1830	1830	0
124	20241121	184100	163639472	1830	1830	1830	1830	0
125	20241121	184000	163639472	1830	1830	1830	1830	0
126	20241121	183900	163639472	1830	1830	1830	1830	0
127	20241121	183800	163639472	1830	1830	1830	1830	0
128	20241121	183700	163639472	1830	1830	1830	1830	0
129	20241121	183600	163639472	1830	1830	1830	1830	0
130	20241121	183500	163639472	1830	1830	1830	1830	0
131	20241121	183400	163639472	1830	1830	1830	1830	0
132	20241121	183300	163639472	1830	1830	1830	1830	0
133	20241121	183200	163639472	1830	1830	1830	1830	0
134	20241121	183100	163639472	1830	1830	1830	1830	0
135	20241121	183000	163639472	1830	1830	1830	1830	0
136	20241121	182900	163639472	1830	1830	1830	1830	0
137	20241121	182800	163639472	1830	1830	1830	1830	0
138	20241121	182700	163639472	1830	1830	1830	1830	0
139	20241121	182600	163639472	1830	1830	1830	1830	0
140	20241121	182500	163639472	1830	1830	1830	1830	0
141	20241121	182400	163639472	1830	1830	1830	1830	0
142	20241121	182300	163639472	1830	1830	1830	1830	0
143	20241121	182200	163639472	1830	1830	1830	1830	0
144	20241121	182100	163639472	1830	1830	1830	1830	0
145	20241121	182000	163639472	1830	1830	1830	1830	0
146	20241121	181900	163639472	1830	1830	1830	1830	0
147	20241121	181800	163639472	1830	1830	1830	1830	0
148	20241121	181700	163639472	1830	1830	1830	1830	0
149	20241121	181600	163639472	1830	1830	1830	1830	0
150	20241121	181500	163639472	1830	1830	1830	1830	0
151	20241121	181400	163639472	1830	1830	1830	1830	0
152	20241121	181300	163639472	1830	1830	1830	1830	756
153	20241121	181200	163639472	1830	1830	1830	1830	0
154	20241121	181100	163639472	1830	1830	1830	1830	0
155	20241121	181000	163639472	1830	1830	1830	1830	0
156	20241121	180900	163639472	1830	1830	1830	1830	0
157	20241121	180800	163639472	1830	1830	1830	1830	0
158	20241121	180700	163639472	1830	1830	1830	1830	0
159	20241121	180600	163639472	1830	1830	1830	1830	0
160	20241121	180500	163639472	1830	1830	1830	1830	0
161	20241121	180400	163639472	1830	1830	1830	1830	0
162	20241121	180300	163639472	1830	1830	1830	1830	0
163	20241121	180200	163639472	1830	1830	1830	1830	0
164	20241121	180100	163639472	1830	1830	1830	1830	0
165	20241121	180000	163639472	1830	1830	1830	1830	0
166	20241121	175900	163639472	1830	1830	1830	1830	0
167	20241121	175800	163639472	1830	1830	1830	1830	0
168	20241121	175700	163639472	1830	1830	1830	1830	0
169	20241121	175600	163639472	1830	1830	1830	1830	0
170	20241121	175500	163639472	1830	1830	1830	1830	0
171	20241121	175400	163639472	1830	1830	1830	1830	0
172	20241121	175300	163639472	1830	1830	1830	1830	0
173	20241121	175200	163639472	1830	1830	1830	1830	0
174	20241121	175100	163639472	1830	1830	1830	1830	0
175	20241121	175000	163639472	1830	1830	1830	1830	0
176	20241121	174900	163639472	1830	1830	1830	1830	0
177	20241121	174800	163639472	1830	1830	1830	1830	0
178	20241121	174700	163639472	1830	1830	1830	1830	0
179	20241121	174600	163639472	1830	1830	1830	1830	0
180	20241121	174500	163639472	1830	1830	1830	1830	0
181	20241121	174400	163639472	1830	1830	1830	1830	0
182	20241121	174300	163639472	1830	1830	1830	1830	756
183	20241121	174200	163639472	1830	1830	1830	1830	0
184	20241121	174100	163639472	1830	1830	1830	1830	0
185	20241121	174000	163639472	1830	1830	1830	1830	0
186	20241121	173900	163639472	1830	1830	1830	1830	0
187	20241121	173800	163639472	1830	1830	1830	1830	0
188	20241121	173700	163639472	1830	1830	1830	1830	0
189	20241121	173600	163639472	1830	1830	1830	1830	0
190	20241121	173500	163639472	1830	1830	1830	1830	0
191	20241121	173400	163639472	1830	1830	1830	1830	0
192	20241121	173300	163639472	1830	1830	1830	1830	0
193	20241121	173200	163639472	1830	1830	1830	1830	0
194	20241121	173100	163639472	1830	1830	1830	1830	0
195	20241121	173000	163639472	1830	1830	1830	1830	0
196	20241121	172900	163639472	1830	1830	1830	1830	0
197	20241121	172800	163639472	1830	1830	1830	1830	0
198	20241121	172700	163639472	1830	1830	1830	1830	0
199	20241121	172600	163639472	1830	1830	1830	1830	0
200	20241121	172500	163639472	1830	1830	1830	1830	0
201	20241121	172400	163639472	1830	1830	1830	1830	0
202	20241121	172300	163639472	1830	1830	1830	1830	0
203	20241121	172200	163639472	1830	1830	1830	1830	0
204	20241121	172100	163639472	1830	1830	1830	1830	0
205	20241121	172000	163639472	1830	1830	1830	1830	0
206	20241121	171900	163639472	1830	1830	1830	1830	0
207	20241121	171800	163639472	1830	1830	1830	1830	0
208	20241121	171700	163639472	1830	1830	1830	1830	0
209	20241121	171600	163639472	1830	1830	1830	1830	0
210	20241121	171500	163639472	1830	1830	1830	1830	0
211	20241121	171400	163639472	1830	1830	1830	1830	0
212	20241121	171300	163639472	1830	1830	1830	1830	756
213	20241121	171200	163639472	1830	1830	1830	1830	0
214	20241121	171100	163639472	1830	1830	1830	1830	0
215	20241121	171000	163639472	1830	1830	1830	1830	0
216	20241121	170900	163639472	1830	1830	1830	1830	0
217	20241121	170800	163639472	1830	1830	1830	1830	0
218	20241121	170700	163639472	1830	1830	1830	1830	0
219	20241121	170600	163639472	1830	1830	1830	1830	0
220	20241121	170500	163639472	1830	1830	1830	1830	0
221	20241121	170400	163639472	1830	1830	1830	1830	0
222	20241121	170300	163639472	1830	1830	1830	1830	0
223	20241121	170200	163639472	1830	1830	1830	1830	0
224	20241121	170100	163639472	1830	1830	1830	1830	0
225	20241121	170000	163639472	1830	1830	1830	1830	0
226	20241121	165900	163639472	1830	1830	1830	1830	0
227	20241121	165800	163639472	1830	1830	1830	1830	0
228	20241121	165700	163639472	1830	1830	1830	1830	0
229	20241121	165600	163639472	1830	1830	1830	1830	0
230	20241121	165500	163639472	1830	1830	1830	1830	0
231	20241121	165400	163639472	1830	1830	1830	1830	0
232	20241121	165300	163639472	1830	1830	1830	1830	0
233	20241121	165200	163639472	1830	1830	1830	1830	0
234	20241121	165100	163639472	1830	1830	1830	1830	0
235	20241121	165000	163639472	1830	1830	1830	1830	0
236	20241121	164900	163639472	1830	1830	1830	1830	0
237	20241121	164800	163639472	1830	1830	1830	1830	0
238	20241121	164700	163639472	1830	1830	1830	1830	0
239	20241121	164600	163639472	1830	1830	1830	1830	0
240	20241121	164500	163639472	1830	1830	1830	1830	0
241	20241121	164400	163639472	1830	1830	1830	1830	0
242	20241121	164300	163639472	1830	1830	1830	1830	756
243	20241121	164200	163639472	1830	1830	1830	1830	0
244	20241121	164100	163639472	1830	1830	1830	1830	0
245	20241121	164000	163639472	1830	1830	1830	1830	0
246	20241121	163900	163639472	1830	1830	1830	1830	0
247	20241121	163800	163639472	1830	1830	1830	1830	0
248	20241121	163700	163639472	1830	1830	1830	1830	0
249	20241121	163600	163639472	1830	1830	1830	1830	0
250	20241121	163500	163639472	1830	1830	1830	1830	0
251	20241121	163400	163639472	1830	1830	1830	1830	0
252	20241121	163300	163639472	1830	1830	1830	1830	0
253	20241121	163200	163639472	1830	1830	1830	1830	0
254	20241121	163100	163639472	1830	1830	1830	1830	0
255	20241121	163000	163639472	1830	1830	1830	1830	0
256	20241121	162900	163639472	1830	1830	1830	1830	0
257	20241121	162800	163639472	1830	1830	1830	1830	0
258	20241121	162700	163639472	1830	1830	1830	1830	0
259	20241121	162600	163639472	1830	1830	1830	1830	0
260	20241121	162500	163639472	1830	1830	1830	1830	0
261	20241121	162400	163639472	1830	1830	1830	1830	0
262	20241121	162300	163639472	1830	1830	1830	1830	0
263	20241121	162200	163639472	1830	1830	1830	1830	0
264	20241121	162100	163639472	1830	1830	1830	1830	0
265	20241121	162000	163639472	1830	1830	1830	1830	0
266	20241121	161900	163639472	1830	1830	1830	1830	0
267	20241121	161800	163639472	1830	1830	1830	1830	0
268	20241121	161700	163639472	1830	1830	1830	1830	0
269	20241121	161600	163639472	1830	1830	1830	1830	0
270	20241121	161500	163639472	1830	1830	1830	1830	0
271	20241121	161400	163639472	1830	1830	1830	1830	0
272	20241121	161300	163639472	1830	1830	1830	1830	756
273	20241121	161200	163639472	1830	1830	1830	1830	0
274	20241121	161100	163639472	1830	1830	1830	1830	0
275	20241121	161000	163639472	1830	1830	1830	1830	0
276	20241121	160900	163639472	1830	1830	1830	1830	0
277	20241121	160800	163639472	1830	1830	1830	1830	0
278	20241121	160700	163639472	1830	1830	1830	1830	0
279	20241121	160600	163639472	1830	1830	1830	1830	0
280	20241121	160500	163639472	1830	1830	1830	1830	0
281	20241121	160400	163639472	1830	1830	1830	1830	0
282	20241121	160300	163639472	1830	1830	1830	1830	0
283	20241121	160200	163639472	1830	1830	1830	1830	0
284	20241121	160100	163639472	1830	1830	1830	1830	0
285	20241121	160000	163639472	1830	1830	1830	1830	0
286	20241121	155900	163639472	1830	1830	1830	1830	0
287	20241121	155800	163639472	1830	1830	1830	1830	0
288	20241121	155700	163639472	1830	1830	1830	1830	0
289	20241121	155600	163639472	1830	1830	1830	1830	0
290	20241121	155500	163639472	1830	1830	1830	1830	0
291	20241121	155400	163639472	1830	1830	1830	1830	0
292	20241121	155300	163639472	1830	1830	1830	1830	0
293	20241121	155200	163639472	1830	1830	1830	1830	0
294	20241121	155100	163639472	1830	1830	1830	1830	0
295	20241121	155000	163639472	1830	1830	1830	1830	0
296	20241121	154900	163639472	1830	1830	1830	1830	0
297	20241121	154800	163639472	1830	1830	1830	1830	0
298	20241121	154700	163639472	1830	1830	1830	1830	0
299	20241121	154600	163639472	1830	1830	1830	1830	0
300	20241121	154500	163639472	1830	1830	1830	1830	0
301	20241121	154400	163639472	1830	1830	1830	1830	0
302	20241121	154300	163639472	1830	1830	1830	1830	756
303	20241121	154200	163639472	1830	1830	1830	1830	0
304	20241121	154100	163639472	1830	1830	1830	1830	0
305	20241121	154000	163639472	1830	1830	1830	1830	0
306	20241121	153900	163639472	1830	1830	1830	1830	0
307	20241121	153800	163639472	1830	1830	1830	1830	0
308	20241121	153700	163639472	1830	1830	1830	1830	0
309	20241121	153600	163639472	1830	1830	1830	1830	0
310	20241121	153500	163639472	1830	1830	1830	1830	0
311	20241121	153400	163639472	1830	1830	1830	1830	0
312	20241121	153300	163639472	1830	1830	1830	1830	0
313	20241121	153200	163639472	1830	1830	1830	1830	0
314	20241121	153100	163639472	1830	1830	1830	1830	0
315	20241121	153000	163639472	1830	1830	1830	1830	756
316	20241121	152900	162255992	1828	1828	1828	1828	0
317	20241121	152800	162255992	1828	1828	1828	1828	0
318	20241121	152700	162255992	1828	1828	1828	1828	0
319	20241121	152600	162255992	1828	1828	1828	1828	0
320	20241121	152500	162255992	1828	1828	1828	1828	0
321	20241121	152400	162255992	1828	1828	1828	1828	0
322	20241121	152300	162255992	1828	1828	1828	1828	0
323	20241121	152200	162255992	1828	1828	1828	1828	0
324	20241121	152100	162255992	1828	1828	1828	1828	0
325	20241121	152000	162255992	1828	1828	1828	1828	0
326	20241121	151900	162255992	1828	1828	1828	1828	0
327	20241121	151800	162255992	1828	1826	1828	1826	125
328	20241121	151700	162027510	1826	1826	1826	1826	0
329	20241121	151600	162027510	1826	1826	1826	1826	158
330	20241121	151500	161739002	1825	1825	1825	1825	50
331	20241121	151400	161647752	1825	1826	1826	1825	1922
332	20241121	151300	158138220	1826	1826	1826	1826	0
333	20241121	151200	158138220	1826	1826	1826	1825	45
334	20241121	151100	158056084	1826	1826	1826	1826	90
335	20241121	151000	157891744	1826	1826	1826	1826	0
336	20241121	150900	157891744	1826	1826	1826	1826	0
337	20241121	150800	157891744	1826	1826	1826	1826	0
338	20241121	150700	157891744	1826	1826	1826	1826	0
339	20241121	150600	157891744	1826	1826	1826	1826	1
340	20241121	150500	157889918	1814	1814	1814	1814	0
341	20241121	150400	157889918	1814	1814	1814	1814	0
342	20241121	150300	157889918	1814	1814	1814	1814	0
343	20241121	150200	157889918	1814	1814	1814	1814	600
344	20241121	150100	156801518	1826	1826	1826	1826	0
345	20241121	150000	156801518	1826	1826	1826	1826	51
346	20241121	145900	156708392	1814	1814	1814	1814	15
347	20241121	145800	156681182	1814	1814	1814	1814	0
348	20241121	145700	156681182	1814	1826	1826	1814	11
349	20241121	145600	156661204	1810	1810	1810	1810	0
350	20241121	145500	156661204	1810	1810	1810	1810	0
351	20241121	145400	156661204	1810	1810	1810	1810	0
352	20241121	145300	156661204	1810	1810	1810	1810	0
353	20241121	145200	156661204	1810	1810	1810	1810	0
354	20241121	145100	156661204	1810	1810	1810	1810	0
355	20241121	145000	156661204	1810	1810	1810	1810	0
356	20241121	144900	156661204	1810	1810	1810	1810	0
357	20241121	144800	156661204	1810	1810	1810	1810	800
358	20241121	144700	155213204	1812	1821	1835	1812	2361
359	20241121	144600	150933039	1838	1838	1838	1838	0
360	20241121	144500	150933039	1838	1838	1838	1838	0
361	20241121	144400	150933039	1838	1837	1838	1837	7
362	20241121	144300	150920179	1820	1823	1823	1820	1000
363	20241121	144200	149099173	1821	1821	1821	1821	0
364	20241121	144100	149099173	1821	1821	1821	1821	12
365	20241121	144000	149077321	1838	1838	1838	1838	5
366	20241121	143900	149068131	1821	1821	1821	1821	0
367	20241121	143800	149068131	1821	1821	1821	1821	799
368	20241121	143700	147613152	1821	1821	1821	1821	13
369	20241121	143600	147589479	1839	1839	1839	1839	0
370	20241121	143500	147589479	1839	1839	1839	1839	0
371	20241121	143400	147589479	1839	1839	1839	1839	70
372	20241121	143300	147460749	1840	1815	1840	1815	6583
373	20241121	143200	135363567	1827	1827	1827	1827	111
374	20241121	143100	135160770	1826	1825	1826	1825	303
375	20241121	143000	134607495	1826	1827	1827	1825	202
376	20241121	142900	134238545	1832	1832	1832	1832	0
377	20241121	142800	134238545	1832	1832	1832	1831	300
378	20241121	142700	133688955	1832	1832	1832	1815	382
379	20241121	142600	132989420	1830	1817	1830	1817	621
380	20241121	142500	131860179	1815	1815	1815	1815	0
381	20241121	142400	131860179	1815	1815	1815	1815	0
382	20241121	142300	131860179	1815	1815	1815	1815	0
383	20241121	142200	131860179	1815	1815	1815	1815	0
384	20241121	142100	131860179	1815	1830	1830	1815	110
385	20241121	142000	131659029	1830	1830	1830	1830	0
386	20241121	141900	131659029	1830	1830	1830	1830	0
387	20241121	141800	131659029	1830	1830	1830	1830	0
388	20241121	141700	131659029	1830	1830	1830	1830	0
389	20241121	141600	131659029	1830	1829	1832	1829	873
390	20241121	141500	130061890	1829	1829	1829	1829	0
391	20241121	141400	130061890	1829	1829	1829	1829	0
392	20241121	141300	130061890	1829	1829	1829	1829	449
393	20241121	141200	129240669	1829	1817	1829	1817	99
394	20241121	141100	129060167	1816	1816	1816	1816	0
395	20241121	141000	129060167	1816	1816	1816	1816	602
396	20241121	140900	127966935	1800	1800	1800	1800	0
397	20241121	140800	127966935	1800	1800	1800	1800	0
398	20241121	140700	127966935	1800	1800	1800	1800	0
399	20241121	140600	127966935	1800	1800	1800	1800	9
400	20241121	140500	127950735	1800	1800	1800	1800	0
401	20241121	140400	127950735	1800	1800	1800	1800	0
402	20241121	140300	127950735	1800	1803	1803	1800	99
403	20241121	140200	127772532	1819	1803	1819	1803	18
404	20241121	140100	127740046	1804	1804	1804	1804	0
405	20241121	140000	127740046	1804	1804	1819	1804	51
406	20241121	135900	127647337	1803	1814	1814	1788	288
407	20241121	135800	127129262	1815	1815	1815	1815	1
408	20241121	135700	127127447	1815	1815	1815	1815	13
409	20241121	135600	127103852	1828	1827	1828	1827	55
410	20241121	135500	127003322	1829	1829	1829	1829	0
411	20241121	135400	127003322	1829	1819	1829	1819	1307
412	20241121	135300	124613253	1820	1820	1820	1820	0
413	20241121	135200	124613253	1820	1820	1820	1820	0
414	20241121	135100	124613253	1820	1803	1820	1803	22
415	20241121	135000	124573418	1820	1800	1820	1800	276
416	20241121	134900	124074638	1800	1800	1800	1800	0
417	20241121	134800	124074638	1800	1800	1800	1800	0
418	20241121	134700	124074638	1800	1800	1800	1800	0
419	20241121	134600	124074638	1800	1800	1800	1800	0
420	20241121	134500	124074638	1800	1800	1800	1800	0
421	20241121	134400	124074638	1800	1800	1800	1800	1
422	20241121	134300	124072838	1800	1800	1800	1800	0
423	20241121	134200	124072838	1800	1800	1800	1800	12
424	20241121	134100	124051238	1800	1800	1800	1800	0
425	20241121	134000	124051238	1800	1800	1800	1800	0
426	20241121	133900	124051238	1800	1800	1800	1800	0
427	20241121	133800	124051238	1800	1800	1800	1800	0
428	20241121	133700	124051238	1800	1800	1800	1800	5
429	20241121	133600	124042238	1813	1813	1813	1813	0
430	20241121	133500	124042238	1813	1813	1813	1813	0
431	20241121	133400	124042238	1813	1813	1813	1813	0
432	20241121	133300	124042238	1813	1813	1813	1813	0
433	20241121	133200	124042238	1813	1813	1813	1813	10
434	20241121	133100	124024108	1800	1802	1810	1800	568
435	20241121	133000	123001115	1801	1801	1801	1801	489
436	20241121	132900	122120426	1800	1796	1800	1796	123
437	20241121	132800	121899034	1796	1796	1796	1796	4
438	20241121	132700	121891850	1796	1796	1796	1796	4
439	20241121	132600	121884666	1796	1800	1800	1796	7
440	20241121	132500	121872078	1796	1800	1800	1796	17
441	20241121	132400	121841518	1801	1800	1801	1800	36
442	20241121	132300	121776703	1801	1801	1801	1801	0
443	20241121	132200	121776703	1801	1801	1801	1801	10
444	20241121	132100	121758693	1797	1800	1800	1797	11
445	20241121	132000	121738914	1800	1800	1800	1800	132
446	20241121	131900	121501314	1802	1802	1802	1802	0
447	20241121	131800	121501314	1802	1802	1802	1802	3
448	20241121	131700	121495908	1800	1800	1800	1800	0
449	20241121	131600	121495908	1800	1800	1800	1800	0
450	20241121	131500	121495908	1800	1800	1800	1800	0
451	20241121	131400	121495908	1800	1800	1800	1800	0
452	20241121	131300	121495908	1800	1800	1800	1800	30
453	20241121	131200	121441908	1800	1800	1800	1800	10
454	20241121	131100	121423908	1802	1802	1802	1802	0
455	20241121	131000	121423908	1802	1802	1802	1802	1
456	20241121	130900	121422106	1800	1800	1800	1800	0
457	20241121	130800	121422106	1800	1800	1800	1800	0
458	20241121	130700	121422106	1800	1800	1800	1800	0
459	20241121	130600	121422106	1800	1800	1800	1800	0
460	20241121	130500	121422106	1800	1800	1800	1800	0
461	20241121	130400	121422106	1800	1800	1800	1800	0
462	20241121	130300	121422106	1800	1800	1800	1800	1
463	20241121	130200	121420306	1797	1797	1797	1797	0
464	20241121	130100	121420306	1797	1800	1800	1797	13
465	20241121	130000	121396933	1800	1800	1800	1800	3
466	20241121	125900	121391533	1800	1800	1800	1800	4
467	20241121	125800	121384333	1799	1798	1799	1798	18
468	20241121	125700	121351955	1798	1798	1798	1798	4
469	20241121	125600	121344763	1798	1798	1798	1798	4
470	20241121	125500	121337571	1800	1800	1800	1800	4
471	20241121	125400	121330371	1800	1800	1800	1800	4
472	20241121	125300	121323171	1800	1800	1800	1800	4
473	20241121	125200	121315971	1800	1800	1800	1800	7
474	20241121	125100	121303371	1797	1797	1797	1797	0
475	20241121	125000	121303371	1797	1800	1800	1797	214
476	20241121	124900	120918180	1803	1803	1803	1803	0
477	20241121	124800	120918180	1803	1803	1803	1803	0
478	20241121	124700	120918180	1803	1803	1803	1803	0
479	20241121	124600	120918180	1803	1803	1803	1803	0
480	20241121	124500	120918180	1803	1802	1803	1802	15
481	20241121	124400	120891149	1803	1803	1803	1803	0
482	20241121	124300	120891149	1803	1803	1803	1803	0
483	20241121	124200	120891149	1803	1803	1803	1803	5
484	20241121	124100	120882134	1803	1814	1814	1803	5
485	20241121	124000	120873089	1815	1815	1815	1815	0
486	20241121	123900	120873089	1815	1814	1815	1814	24
487	20241121	123800	120829541	1814	1814	1814	1814	0
488	20241121	123700	120829541	1814	1814	1814	1814	200
489	20241121	123600	120466741	1810	1810	1810	1810	0
490	20241121	123500	120466741	1810	1810	1810	1810	0
491	20241121	123400	120466741	1810	1810	1810	1810	0
492	20241121	123300	120466741	1810	1810	1810	1810	0
493	20241121	123200	120466741	1810	1810	1810	1810	0
494	20241121	123100	120466741	1810	1810	1810	1810	15
495	20241121	123000	120439591	1825	1825	1825	1825	0
496	20241121	122900	120439591	1825	1825	1825	1825	0
497	20241121	122800	120439591	1825	1825	1825	1825	0
498	20241121	122700	120439591	1825	1824	1825	1824	56
499	20241121	122600	120337401	1825	1806	1825	1806	130
500	20241121	122500	120102280	1807	1807	1807	1807	1
501	20241121	122400	120100473	1807	1807	1807	1807	0
502	20241121	122300	120100473	1807	1807	1807	1807	0
503	20241121	122200	120100473	1807	1807	1807	1807	0
504	20241121	122100	120100473	1807	1807	1807	1807	0
505	20241121	122000	120100473	1807	1807	1807	1807	0
506	20241121	121900	120100473	1807	1807	1807	1807	19
507	20241121	121800	120066140	1807	1807	1807	1807	11
508	20241121	121700	120046263	1800	1800	1800	1800	0
509	20241121	121600	120046263	1800	1800	1800	1800	21
510	20241121	121500	120008463	1800	1800	1800	1800	18
511	20241121	121400	119976063	1801	1801	1801	1801	130
512	20241121	121300	119741933	1800	1800	1800	1800	0
513	20241121	121200	119741933	1800	1800	1800	1800	0
514	20241121	121100	119741933	1800	1801	1801	1800	16
515	20241121	121000	119713123	1800	1800	1800	1800	0
516	20241121	120900	119713123	1800	1800	1800	1800	0
517	20241121	120800	119713123	1800	1800	1800	1800	0
518	20241121	120700	119713123	1800	1800	1800	1800	0
519	20241121	120600	119713123	1800	1800	1800	1800	0
520	20241121	120500	119713123	1800	1800	1800	1800	0
521	20241121	120400	119713123	1800	1800	1800	1800	0
522	20241121	120300	119713123	1800	1800	1800	1800	0
523	20241121	120200	119713123	1800	1800	1800	1800	0
524	20241121	120100	119713123	1800	1800	1800	1800	71
525	20241121	120000	119585323	1799	1799	1799	1794	16
526	20241121	115900	119556574	1800	1800	1800	1800	4
527	20241121	115800	119549374	1800	1800	1800	1800	4
528	20241121	115700	119542174	1800	1800	1800	1800	4
529	20241121	115600	119534974	1800	1800	1800	1800	4
530	20241121	115500	119527774	1794	1799	1799	1794	12
531	20241121	115400	119506226	1800	1800	1800	1800	3
532	20241121	115300	119500826	1800	1800	1800	1800	4
533	20241121	115200	119493626	1800	1800	1800	1800	4
534	20241121	115100	119486426	1800	1806	1806	1800	7
535	20241121	115000	119473817	1812	1799	1832	1770	626
536	20241121	114900	118333046	1800	1800	1800	1800	4
537	20241121	114800	118325846	1800	1800	1800	1800	4
538	20241121	114700	118318646	1800	1800	1800	1800	3
539	20241121	114600	118313246	1800	1800	1800	1800	4
540	20241121	114500	118306046	1800	1800	1800	1782	18
541	20241121	114400	118273738	1807	1807	1807	1807	0
542	20241121	114300	118273738	1807	1807	1807	1807	0
543	20241121	114200	118273738	1807	1786	1807	1786	8
544	20241121	114100	118259366	1770	1800	1800	1770	20
545	20241121	114000	118223528	1810	1808	1810	1808	2566
546	20241121	113900	113579989	1809	1804	1809	1804	512
547	20241121	113800	112653848	1800	1800	1800	1800	4
548	20241121	113700	112646648	1800	1792	1801	1792	245
549	20241121	113600	112205662	1789	1780	1789	1780	4
550	20241121	113500	112198524	1777	1768	1777	1768	14
551	20241121	113400	112173664	1762	1747	1762	1747	18
552	20241121	113300	112142003	1746	1785	1785	1725	563
553	20241121	113200	111152540	1800	1800	1800	1800	3
554	20241121	113100	111147140	1800	1800	1800	1800	54
555	20241121	113000	111049940	1801	1801	1801	1785	102
556	20241121	112900	110866446	1801	1800	1801	1799	95
557	20241121	112800	110695492	1799	1798	1800	1798	720
558	20241121	112700	109400159	1798	1797	1798	1797	21
559	20241121	112600	109362407	1797	1797	1797	1797	4
560	20241121	112500	109355219	1782	1797	1797	1782	15
561	20241121	112400	109328444	1799	1799	1799	1799	32
562	20241121	112300	109270876	1798	1782	1799	1782	23
563	20241121	112200	109229679	1782	1798	1798	1782	127
564	20241121	112100	109003301	1798	1784	1799	1776	1036
565	20241121	112000	107154060	1797	1741	1798	1741	368
566	20241121	111900	106500622	1740	1720	1756	1720	923
567	20241121	111800	104909041	1722	1786	1786	1701	5836
568	20241121	111700	94894878	1797	1797	1797	1797	3
569	20241121	111600	94889487	1797	1797	1797	1797	4
570	20241121	111500	94882299	1798	1798	1798	1798	4
571	20241121	111400	94875107	1785	1799	1799	1785	17
572	20241121	111300	94844643	1799	1799	1799	1799	14
573	20241121	111200	94819457	1799	1799	1799	1799	4
574	20241121	111100	94812261	1799	1799	1799	1799	4
575	20241121	111000	94805065	1799	1799	1799	1799	3
576	20241121	110900	94799668	1791	1799	1800	1791	42
577	20241121	110800	94724207	1800	1800	1800	1800	886
578	20241121	110700	93129407	1800	1800	1800	1800	100
579	20241121	110600	92949407	1800	1800	1800	1800	0
580	20241121	110500	92949407	1800	1800	1800	1800	0
581	20241121	110400	92949407	1800	1809	1809	1800	216
582	20241121	110300	92560414	1809	1809	1809	1809	0
583	20241121	110200	92560414	1809	1809	1809	1809	0
584	20241121	110100	92560414	1809	1809	1809	1809	0
585	20241121	110000	92560414	1809	1809	1809	1809	0
586	20241121	105900	92560414	1809	1809	1810	1809	120
587	20241121	105800	92343314	1810	1810	1810	1810	0
588	20241121	105700	92343314	1810	1810	1810	1810	1
589	20241121	105600	92341504	1791	1794	1800	1791	66
590	20241121	105500	92223193	1794	1800	1800	1794	18
591	20241121	105400	92190811	1800	1800	1800	1800	0
592	20241121	105300	92190811	1800	1800	1800	1800	0
593	20241121	105200	92190811	1800	1800	1800	1800	0
594	20241121	105100	92190811	1800	1800	1800	1800	20
595	20241121	105000	92154811	1800	1800	1800	1800	0
596	20241121	104900	92154811	1800	1800	1800	1800	13
597	20241121	104800	92131411	1794	1794	1794	1794	0
598	20241121	104700	92131411	1794	1794	1794	1794	0
599	20241121	104600	92131411	1794	1794	1794	1794	0
600	20241121	104500	92131411	1794	1794	1794	1794	0
601	20241121	104400	92131411	1794	1800	1800	1794	14
602	20241121	104300	92106244	1800	1800	1800	1800	45
603	20241121	104200	92025244	1800	1800	1800	1800	355
604	20241121	104100	91386244	1800	1800	1800	1800	2
605	20241121	104000	91382644	1800	1800	1800	1800	0
606	20241121	103900	91382644	1800	1800	1800	1800	147
607	20241121	103800	91118044	1816	1816	1816	1816	0
608	20241121	103700	91118044	1816	1815	1816	1800	61
609	20241121	103600	91007414	1800	1800	1800	1800	0
610	20241121	103500	91007414	1800	1800	1800	1800	0
611	20241121	103400	91007414	1800	1800	1800	1800	17
612	20241121	103300	90976814	1815	1815	1815	1815	0
613	20241121	103200	90976814	1815	1815	1815	1815	49
614	20241121	103100	90887879	1815	1815	1815	1815	0
615	20241121	103000	90887879	1815	1800	1815	1800	34
616	20241121	102900	90826420	1797	1797	1797	1797	0
617	20241121	102800	90826420	1797	1797	1797	1797	0
618	20241121	102700	90826420	1797	1797	1797	1797	101
619	20241121	102600	90644923	1797	1800	1800	1797	67
620	20241121	102500	90524353	1800	1800	1800	1800	0
621	20241121	102400	90524353	1800	1800	1800	1800	0
622	20241121	102300	90524353	1800	1801	1801	1800	14
623	20241121	102200	90499150	1815	1815	1815	1815	0
624	20241121	102100	90499150	1815	1813	1815	1813	14
625	20241121	102000	90473766	1814	1814	1814	1814	0
626	20241121	101900	90473766	1814	1814	1814	1814	0
627	20241121	101800	90473766	1814	1814	1814	1814	0
628	20241121	101700	90473766	1814	1813	1814	1813	55
629	20241121	101600	90374002	1815	1815	1815	1815	0
630	20241121	101500	90374002	1815	1815	1815	1815	0
631	20241121	101400	90374002	1815	1815	1815	1815	0
632	20241121	101300	90374002	1815	1815	1815	1815	0
633	20241121	101200	90374002	1815	1815	1815	1815	0
634	20241121	101100	90374002	1815	1805	1815	1800	50
635	20241121	101000	90283548	1819	1819	1819	1819	0
636	20241121	100900	90283548	1819	1817	1819	1817	295
637	20241121	100800	89746964	1819	1819	1819	1819	0
638	20241121	100700	89746964	1819	1816	1819	1816	2
639	20241121	100600	89743329	1816	1800	1816	1800	4304
640	20241121	100500	81931741	1800	1800	1800	1800	4
641	20241121	100400	81924541	1800	1795	1800	1791	14
642	20241121	100300	81899417	1797	1800	1800	1797	5
643	20241121	100200	81890420	1813	1801	1813	1797	717
644	20241121	100100	80599110	1800	1800	1800	1800	20
645	20241121	100000	80563110	1800	1800	1800	1800	0
646	20241121	095900	80563110	1800	1800	1800	1800	1
647	20241121	095800	80561310	1800	1800	1800	1800	11
648	20241121	095700	80541510	1816	1816	1816	1816	2007
649	20241121	095600	76896798	1816	1815	1816	1815	5352
650	20241121	095500	67177576	1816	1800	1816	1800	2302
651	20241121	095400	62999126	1798	1814	1815	1798	2426
652	20241121	095300	58596881	1800	1814	1816	1800	3108
653	20241121	095200	52953158	1816	1814	1816	1814	1654
654	20241121	095100	49950152	1816	1815	1816	1815	1554
655	20241121	095000	47128428	1815	1800	1816	1800	2928
656	20241121	094900	41811475	1794	1800	1800	1794	9
657	20241121	094800	41795290	1816	1779	1816	1770	431
658	20241121	094700	41018880	1780	1800	1800	1780	272
659	20241121	094600	40530836	1800	1795	1800	1795	4
660	20241121	094500	40523643	1794	1783	1794	1781	29
661	20241121	094400	40471773	1780	1777	1780	1710	1895
662	20241121	094300	37140213	1774	1761	1774	1761	1005
663	20241121	094200	35370373	1759	1754	1759	1754	3282
664	20241121	094100	29601205	1755	1754	1755	1754	33
665	20241121	094000	29543294	1755	1750	1755	1750	37
666	20241121	093900	29478383	1734	1755	1755	1733	284
667	20241121	093800	28985232	1755	1755	1755	1755	8
668	20241121	093700	28971192	1740	1758	1758	1740	7
669	20241121	093600	28958940	1758	1758	1758	1701	6245
670	20241121	093500	18298898	1750	1758	1758	1750	3003
671	20241121	093400	13043523	1758	1758	1758	1758	104
672	20241121	093300	12860691	1750	1758	1758	1750	214
673	20241121	093200	12485759	1758	1760	1760	1758	109
674	20241121	093100	12293969	1760	1768	1770	1760	2324
675	20241121	093000	8203024	1767	1772	1773	1767	1010
676	20241121	092900	6413313	1772	1773	1773	1770	744
677	20241121	092800	5094291	1773	1787	1787	1773	241
678	20241121	092700	4665691	1780	1789	1789	1780	168
679	20241121	092600	4366369	1798	1798	1798	1798	6
680	20241121	092500	4355581	1798	1798	1798	1798	4
681	20241121	092400	4348389	1790	1797	1798	1790	907
682	20241121	092300	2724809	1797	1797	1797	1797	19
683	20241121	092200	2690666	1799	1799	1799	1799	4
684	20241121	092100	2683470	1800	1800	1800	1789	20
685	20241121	092000	2647611	1791	1791	1791	1791	38
686	20241121	091900	2579553	1791	1800	1800	1791	22
687	20241121	091800	2540115	1791	1800	1800	1791	19
688	20241121	091700	2506050	1791	1800	1800	1791	100
689	20241121	091600	2326311	1799	1799	1799	1799	0
690	20241121	091500	2326311	1799	1800	1800	1799	90
691	20241121	091400	2164397	1799	1803	1803	1799	234
692	20241121	091300	1743043	1803	1803	1803	1803	0
693	20241121	091200	1743043	1803	1803	1803	1803	41
694	20241121	091100	1669120	1804	1804	1804	1804	3
695	20241121	091000	1663708	1819	1819	1819	1819	0
696	20241121	090900	1663708	1819	1819	1819	1819	1
697	20241121	090800	1661889	1819	1813	1819	1813	23
698	20241121	090700	1620141	1809	1810	1810	1809	73
699	20241121	090600	1488034	1809	1809	1809	1809	55
700	20241121	090500	1388539	1800	1800	1800	1800	1
701	20241121	090400	1386739	1800	1800	1800	1800	20
702	20241121	090300	1350739	1800	1800	1800	1800	130
703	20241121	090200	1116739	1797	1799	1799	1797	13
704	20241121	090100	1093370	1800	1800	1800	1800	149
705	20241121	090000	825170	1800	1810	1810	1800	457