KissMeData/336060/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211000	520278100	1342	1342	1342	1342	4679
3	20241122	210900	520278100	1342	1342	1342	1342	0
4	20241122	210800	520278100	1342	1342	1342	1342	0
5	20241122	210700	520278100	1342	1342	1342	1342	0
6	20241122	210600	520278100	1342	1342	1342	1342	0
7	20241122	210500	520278100	1342	1342	1342	1342	0
8	20241122	210400	520278100	1342	1342	1342	1342	0
9	20241122	210300	520278100	1342	1342	1342	1342	0
10	20241122	210200	520278100	1342	1342	1342	1342	0
11	20241122	210100	520278100	1342	1342	1342	1342	0
12	20241122	210000	520278100	1342	1342	1342	1342	0
13	20241122	205900	520278100	1342	1342	1342	1342	0
14	20241122	205800	520278100	1342	1342	1342	1342	0
15	20241122	205700	520278100	1342	1342	1342	1342	0
16	20241122	205600	520278100	1342	1342	1342	1342	0
17	20241122	205500	520278100	1342	1342	1342	1342	0
18	20241122	205400	520278100	1342	1342	1342	1342	0
19	20241122	205300	520278100	1342	1342	1342	1342	0
20	20241122	205200	520278100	1342	1342	1342	1342	0
21	20241122	205100	520278100	1342	1342	1342	1342	0
22	20241122	205000	520278100	1342	1342	1342	1342	0
23	20241122	204900	520278100	1342	1342	1342	1342	0
24	20241122	204800	520278100	1342	1342	1342	1342	0
25	20241122	204700	520278100	1342	1342	1342	1342	0
26	20241122	204600	520278100	1342	1342	1342	1342	0
27	20241122	204500	520278100	1342	1342	1342	1342	0
28	20241122	204400	520278100	1342	1342	1342	1342	0
29	20241122	204300	520278100	1342	1342	1342	1342	0
30	20241122	204200	520278100	1342	1342	1342	1342	0
31	20241122	204100	520278100	1342	1342	1342	1342	0
32	20241122	204000	520278100	1342	1342	1342	1342	4679
33	20241122	203900	520278100	1342	1342	1342	1342	0
34	20241122	203800	520278100	1342	1342	1342	1342	0
35	20241122	203700	520278100	1342	1342	1342	1342	0
36	20241122	203600	520278100	1342	1342	1342	1342	0
37	20241122	203500	520278100	1342	1342	1342	1342	0
38	20241122	203400	520278100	1342	1342	1342	1342	0
39	20241122	203300	520278100	1342	1342	1342	1342	0
40	20241122	203200	520278100	1342	1342	1342	1342	0
41	20241122	203100	520278100	1342	1342	1342	1342	0
42	20241122	203000	520278100	1342	1342	1342	1342	0
43	20241122	202900	520278100	1342	1342	1342	1342	0
44	20241122	202800	520278100	1342	1342	1342	1342	0
45	20241122	202700	520278100	1342	1342	1342	1342	0
46	20241122	202600	520278100	1342	1342	1342	1342	0
47	20241122	202500	520278100	1342	1342	1342	1342	0
48	20241122	202400	520278100	1342	1342	1342	1342	0
49	20241122	202300	520278100	1342	1342	1342	1342	0
50	20241122	202200	520278100	1342	1342	1342	1342	0
51	20241122	202100	520278100	1342	1342	1342	1342	0
52	20241122	202000	520278100	1342	1342	1342	1342	0
53	20241122	201900	520278100	1342	1342	1342	1342	0
54	20241122	201800	520278100	1342	1342	1342	1342	0
55	20241122	201700	520278100	1342	1342	1342	1342	0
56	20241122	201600	520278100	1342	1342	1342	1342	0
57	20241122	201500	520278100	1342	1342	1342	1342	0
58	20241122	201400	520278100	1342	1342	1342	1342	0
59	20241122	201300	520278100	1342	1342	1342	1342	0
60	20241122	201200	520278100	1342	1342	1342	1342	0
61	20241122	201100	520278100	1342	1342	1342	1342	0
62	20241122	201000	520278100	1342	1342	1342	1342	4679
63	20241122	200900	520278100	1342	1342	1342	1342	0
64	20241122	200800	520278100	1342	1342	1342	1342	0
65	20241122	200700	520278100	1342	1342	1342	1342	0
66	20241122	200600	520278100	1342	1342	1342	1342	0
67	20241122	200500	520278100	1342	1342	1342	1342	0
68	20241122	200400	520278100	1342	1342	1342	1342	0
69	20241122	200300	520278100	1342	1342	1342	1342	0
70	20241122	200200	520278100	1342	1342	1342	1342	0
71	20241122	200100	520278100	1342	1342	1342	1342	0
72	20241122	200000	520278100	1342	1342	1342	1342	0
73	20241122	195900	520278100	1342	1342	1342	1342	0
74	20241122	195800	520278100	1342	1342	1342	1342	0
75	20241122	195700	520278100	1342	1342	1342	1342	0
76	20241122	195600	520278100	1342	1342	1342	1342	0
77	20241122	195500	520278100	1342	1342	1342	1342	0
78	20241122	195400	520278100	1342	1342	1342	1342	0
79	20241122	195300	520278100	1342	1342	1342	1342	0
80	20241122	195200	520278100	1342	1342	1342	1342	0
81	20241122	195100	520278100	1342	1342	1342	1342	0
82	20241122	195000	520278100	1342	1342	1342	1342	0
83	20241122	194900	520278100	1342	1342	1342	1342	0
84	20241122	194800	520278100	1342	1342	1342	1342	0
85	20241122	194700	520278100	1342	1342	1342	1342	0
86	20241122	194600	520278100	1342	1342	1342	1342	0
87	20241122	194500	520278100	1342	1342	1342	1342	0
88	20241122	194400	520278100	1342	1342	1342	1342	0
89	20241122	194300	520278100	1342	1342	1342	1342	0
90	20241122	194200	520278100	1342	1342	1342	1342	0
91	20241122	194100	520278100	1342	1342	1342	1342	0
92	20241122	194000	520278100	1342	1342	1342	1342	4679
93	20241122	193900	520278100	1342	1342	1342	1342	0
94	20241122	193800	520278100	1342	1342	1342	1342	0
95	20241122	193700	520278100	1342	1342	1342	1342	0
96	20241122	193600	520278100	1342	1342	1342	1342	0
97	20241122	193500	520278100	1342	1342	1342	1342	0
98	20241122	193400	520278100	1342	1342	1342	1342	0
99	20241122	193300	520278100	1342	1342	1342	1342	0
100	20241122	193200	520278100	1342	1342	1342	1342	0
101	20241122	193100	520278100	1342	1342	1342	1342	0
102	20241122	193000	520278100	1342	1342	1342	1342	0
103	20241122	192900	520278100	1342	1342	1342	1342	0
104	20241122	192800	520278100	1342	1342	1342	1342	0
105	20241122	192700	520278100	1342	1342	1342	1342	0
106	20241122	192600	520278100	1342	1342	1342	1342	0
107	20241122	192500	520278100	1342	1342	1342	1342	0
108	20241122	192400	520278100	1342	1342	1342	1342	0
109	20241122	192300	520278100	1342	1342	1342	1342	0
110	20241122	192200	520278100	1342	1342	1342	1342	0
111	20241122	192100	520278100	1342	1342	1342	1342	0
112	20241122	192000	520278100	1342	1342	1342	1342	0
113	20241122	191900	520278100	1342	1342	1342	1342	0
114	20241122	191800	520278100	1342	1342	1342	1342	0
115	20241122	191700	520278100	1342	1342	1342	1342	0
116	20241122	191600	520278100	1342	1342	1342	1342	0
117	20241122	191500	520278100	1342	1342	1342	1342	0
118	20241122	191400	520278100	1342	1342	1342	1342	0
119	20241122	191300	520278100	1342	1342	1342	1342	0
120	20241122	191200	520278100	1342	1342	1342	1342	0
121	20241122	191100	520278100	1342	1342	1342	1342	0
122	20241122	191000	520278100	1342	1342	1342	1342	4679
123	20241122	190900	520278100	1342	1342	1342	1342	0
124	20241122	190800	520278100	1342	1342	1342	1342	0
125	20241122	190700	520278100	1342	1342	1342	1342	0
126	20241122	190600	520278100	1342	1342	1342	1342	0
127	20241122	190500	520278100	1342	1342	1342	1342	0
128	20241122	190400	520278100	1342	1342	1342	1342	0
129	20241122	190300	520278100	1342	1342	1342	1342	0
130	20241122	190200	520278100	1342	1342	1342	1342	0
131	20241122	190100	520278100	1342	1342	1342	1342	0
132	20241122	190000	520278100	1342	1342	1342	1342	0
133	20241122	185900	520278100	1342	1342	1342	1342	0
134	20241122	185800	520278100	1342	1342	1342	1342	0
135	20241122	185700	520278100	1342	1342	1342	1342	0
136	20241122	185600	520278100	1342	1342	1342	1342	0
137	20241122	185500	520278100	1342	1342	1342	1342	0
138	20241122	185400	520278100	1342	1342	1342	1342	0
139	20241122	185300	520278100	1342	1342	1342	1342	0
140	20241122	185200	520278100	1342	1342	1342	1342	0
141	20241122	185100	520278100	1342	1342	1342	1342	0
142	20241122	185000	520278100	1342	1342	1342	1342	0
143	20241122	184900	520278100	1342	1342	1342	1342	0
144	20241122	184800	520278100	1342	1342	1342	1342	0
145	20241122	184700	520278100	1342	1342	1342	1342	0
146	20241122	184600	520278100	1342	1342	1342	1342	0
147	20241122	184500	520278100	1342	1342	1342	1342	0
148	20241122	184400	520278100	1342	1342	1342	1342	0
149	20241122	184300	520278100	1342	1342	1342	1342	0
150	20241122	184200	520278100	1342	1342	1342	1342	0
151	20241122	184100	520278100	1342	1342	1342	1342	0
152	20241122	184000	520278100	1342	1342	1342	1342	4679
153	20241122	183900	520278100	1342	1342	1342	1342	0
154	20241122	183800	520278100	1342	1342	1342	1342	0
155	20241122	183700	520278100	1342	1342	1342	1342	0
156	20241122	183600	520278100	1342	1342	1342	1342	0
157	20241122	183500	520278100	1342	1342	1342	1342	0
158	20241122	183400	520278100	1342	1342	1342	1342	0
159	20241122	183300	520278100	1342	1342	1342	1342	0
160	20241122	183200	520278100	1342	1342	1342	1342	0
161	20241122	183100	520278100	1342	1342	1342	1342	0
162	20241122	183000	520278100	1342	1342	1342	1342	0
163	20241122	182900	520278100	1342	1342	1342	1342	0
164	20241122	182800	520278100	1342	1342	1342	1342	0
165	20241122	182700	520278100	1342	1342	1342	1342	0
166	20241122	182600	520278100	1342	1342	1342	1342	0
167	20241122	182500	520278100	1342	1342	1342	1342	0
168	20241122	182400	520278100	1342	1342	1342	1342	0
169	20241122	182300	520278100	1342	1342	1342	1342	0
170	20241122	182200	520278100	1342	1342	1342	1342	0
171	20241122	182100	520278100	1342	1342	1342	1342	0
172	20241122	182000	520278100	1342	1342	1342	1342	0
173	20241122	181900	520278100	1342	1342	1342	1342	0
174	20241122	181800	520278100	1342	1342	1342	1342	0
175	20241122	181700	520278100	1342	1342	1342	1342	0
176	20241122	181600	520278100	1342	1342	1342	1342	0
177	20241122	181500	520278100	1342	1342	1342	1342	0
178	20241122	181400	520278100	1342	1342	1342	1342	0
179	20241122	181300	520278100	1342	1342	1342	1342	0
180	20241122	181200	520278100	1342	1342	1342	1342	0
181	20241122	181100	520278100	1342	1342	1342	1342	0
182	20241122	181000	520278100	1342	1342	1342	1342	4679
183	20241122	180900	520278100	1342	1342	1342	1342	0
184	20241122	180800	520278100	1342	1342	1342	1342	0
185	20241122	180700	520278100	1342	1342	1342	1342	0
186	20241122	180600	520278100	1342	1342	1342	1342	0
187	20241122	180500	520278100	1342	1342	1342	1342	0
188	20241122	180400	520278100	1342	1342	1342	1342	0
189	20241122	180300	520278100	1342	1342	1342	1342	0
190	20241122	180200	520278100	1342	1342	1342	1342	0
191	20241122	180100	520278100	1342	1342	1342	1342	0
192	20241122	180000	520278100	1342	1342	1342	1342	0
193	20241122	175900	520278100	1342	1342	1342	1342	0
194	20241122	175800	520278100	1342	1342	1342	1342	0
195	20241122	175700	520278100	1342	1342	1342	1342	0
196	20241122	175600	520278100	1342	1342	1342	1342	0
197	20241122	175500	520278100	1342	1342	1342	1342	0
198	20241122	175400	520278100	1342	1342	1342	1342	0
199	20241122	175300	520278100	1342	1342	1342	1342	0
200	20241122	175200	520278100	1342	1342	1342	1342	0
201	20241122	175100	520278100	1342	1342	1342	1342	0
202	20241122	175000	520278100	1342	1342	1342	1342	0
203	20241122	174900	520278100	1342	1342	1342	1342	0
204	20241122	174800	520278100	1342	1342	1342	1342	0
205	20241122	174700	520278100	1342	1342	1342	1342	0
206	20241122	174600	520278100	1342	1342	1342	1342	0
207	20241122	174500	520278100	1342	1342	1342	1342	0
208	20241122	174400	520278100	1342	1342	1342	1342	0
209	20241122	174300	520278100	1342	1342	1342	1342	0
210	20241122	174200	520278100	1342	1342	1342	1342	0
211	20241122	174100	520278100	1342	1342	1342	1342	0
212	20241122	174000	520278100	1342	1342	1342	1342	4679
213	20241122	173900	520278100	1342	1342	1342	1342	0
214	20241122	173800	520278100	1342	1342	1342	1342	0
215	20241122	173700	520278100	1342	1342	1342	1342	0
216	20241122	173600	520278100	1342	1342	1342	1342	0
217	20241122	173500	520278100	1342	1342	1342	1342	0
218	20241122	173400	520278100	1342	1342	1342	1342	0
219	20241122	173300	520278100	1342	1342	1342	1342	0
220	20241122	173200	520278100	1342	1342	1342	1342	0
221	20241122	173100	520278100	1342	1342	1342	1342	0
222	20241122	173000	520278100	1342	1342	1342	1342	0
223	20241122	172900	520278100	1342	1342	1342	1342	0
224	20241122	172800	520278100	1342	1342	1342	1342	0
225	20241122	172700	520278100	1342	1342	1342	1342	0
226	20241122	172600	520278100	1342	1342	1342	1342	0
227	20241122	172500	520278100	1342	1342	1342	1342	0
228	20241122	172400	520278100	1342	1342	1342	1342	0
229	20241122	172300	520278100	1342	1342	1342	1342	0
230	20241122	172200	520278100	1342	1342	1342	1342	0
231	20241122	172100	520278100	1342	1342	1342	1342	0
232	20241122	172000	520278100	1342	1342	1342	1342	0
233	20241122	171900	520278100	1342	1342	1342	1342	0
234	20241122	171800	520278100	1342	1342	1342	1342	0
235	20241122	171700	520278100	1342	1342	1342	1342	0
236	20241122	171600	520278100	1342	1342	1342	1342	0
237	20241122	171500	520278100	1342	1342	1342	1342	0
238	20241122	171400	520278100	1342	1342	1342	1342	0
239	20241122	171300	520278100	1342	1342	1342	1342	0
240	20241122	171200	520278100	1342	1342	1342	1342	0
241	20241122	171100	520278100	1342	1342	1342	1342	0
242	20241122	171000	520278100	1342	1342	1342	1342	4679
243	20241122	170900	520278100	1342	1342	1342	1342	0
244	20241122	170800	520278100	1342	1342	1342	1342	0
245	20241122	170700	520278100	1342	1342	1342	1342	0
246	20241122	170600	520278100	1342	1342	1342	1342	0
247	20241122	170500	520278100	1342	1342	1342	1342	0
248	20241122	170400	520278100	1342	1342	1342	1342	0
249	20241122	170300	520278100	1342	1342	1342	1342	0
250	20241122	170200	520278100	1342	1342	1342	1342	0
251	20241122	170100	520278100	1342	1342	1342	1342	0
252	20241122	170000	520278100	1342	1342	1342	1342	0
253	20241122	165900	520278100	1342	1342	1342	1342	0
254	20241122	165800	520278100	1342	1342	1342	1342	0
255	20241122	165700	520278100	1342	1342	1342	1342	0
256	20241122	165600	520278100	1342	1342	1342	1342	0
257	20241122	165500	520278100	1342	1342	1342	1342	0
258	20241122	165400	520278100	1342	1342	1342	1342	0
259	20241122	165300	520278100	1342	1342	1342	1342	0
260	20241122	165200	520278100	1342	1342	1342	1342	0
261	20241122	165100	520278100	1342	1342	1342	1342	0
262	20241122	165000	520278100	1342	1342	1342	1342	0
263	20241122	164900	520278100	1342	1342	1342	1342	0
264	20241122	164800	520278100	1342	1342	1342	1342	0
265	20241122	164700	520278100	1342	1342	1342	1342	0
266	20241122	164600	520278100	1342	1342	1342	1342	0
267	20241122	164500	520278100	1342	1342	1342	1342	0
268	20241122	164400	520278100	1342	1342	1342	1342	0
269	20241122	164300	520278100	1342	1342	1342	1342	0
270	20241122	164200	520278100	1342	1342	1342	1342	0
271	20241122	164100	520278100	1342	1342	1342	1342	0
272	20241122	164000	520278100	1342	1342	1342	1342	4679
273	20241122	163900	520278100	1342	1342	1342	1342	0
274	20241122	163800	520278100	1342	1342	1342	1342	0
275	20241122	163700	520278100	1342	1342	1342	1342	0
276	20241122	163600	520278100	1342	1342	1342	1342	0
277	20241122	163500	520278100	1342	1342	1342	1342	0
278	20241122	163400	520278100	1342	1342	1342	1342	0
279	20241122	163300	520278100	1342	1342	1342	1342	0
280	20241122	163200	520278100	1342	1342	1342	1342	0
281	20241122	163100	520278100	1342	1342	1342	1342	0
282	20241122	163000	520278100	1342	1342	1342	1342	0
283	20241122	162900	520278100	1342	1342	1342	1342	0
284	20241122	162800	520278100	1342	1342	1342	1342	0
285	20241122	162700	520278100	1342	1342	1342	1342	0
286	20241122	162600	520278100	1342	1342	1342	1342	0
287	20241122	162500	520278100	1342	1342	1342	1342	0
288	20241122	162400	520278100	1342	1342	1342	1342	0
289	20241122	162300	520278100	1342	1342	1342	1342	0
290	20241122	162200	520278100	1342	1342	1342	1342	0
291	20241122	162100	520278100	1342	1342	1342	1342	0
292	20241122	162000	520278100	1342	1342	1342	1342	0
293	20241122	161900	520278100	1342	1342	1342	1342	0
294	20241122	161800	520278100	1342	1342	1342	1342	0
295	20241122	161700	520278100	1342	1342	1342	1342	0
296	20241122	161600	520278100	1342	1342	1342	1342	0
297	20241122	161500	520278100	1342	1342	1342	1342	0
298	20241122	161400	520278100	1342	1342	1342	1342	0
299	20241122	161300	520278100	1342	1342	1342	1342	0
300	20241122	161200	520278100	1342	1342	1342	1342	0
301	20241122	161100	520278100	1342	1342	1342	1342	0
302	20241122	161000	520278100	1342	1342	1342	1342	4679
303	20241122	160900	520278100	1342	1342	1342	1342	0
304	20241122	160800	520278100	1342	1342	1342	1342	0
305	20241122	160700	520278100	1342	1342	1342	1342	0
306	20241122	160600	520278100	1342	1342	1342	1342	0
307	20241122	160500	520278100	1342	1342	1342	1342	0
308	20241122	160400	520278100	1342	1342	1342	1342	0
309	20241122	160300	520278100	1342	1342	1342	1342	0
310	20241122	160200	520278100	1342	1342	1342	1342	0
311	20241122	160100	520278100	1342	1342	1342	1342	0
312	20241122	160000	520278100	1342	1342	1342	1342	0
313	20241122	155900	520278100	1342	1342	1342	1342	0
314	20241122	155800	520278100	1342	1342	1342	1342	0
315	20241122	155700	520278100	1342	1342	1342	1342	0
316	20241122	155600	520278100	1342	1342	1342	1342	0
317	20241122	155500	520278100	1342	1342	1342	1342	0
318	20241122	155400	520278100	1342	1342	1342	1342	0
319	20241122	155300	520278100	1342	1342	1342	1342	0
320	20241122	155200	520278100	1342	1342	1342	1342	0
321	20241122	155100	520278100	1342	1342	1342	1342	0
322	20241122	155000	520278100	1342	1342	1342	1342	0
323	20241122	154900	520278100	1342	1342	1342	1342	0
324	20241122	154800	520278100	1342	1342	1342	1342	0
325	20241122	154700	520278100	1342	1342	1342	1342	0
326	20241122	154600	520278100	1342	1342	1342	1342	0
327	20241122	154500	520278100	1342	1342	1342	1342	0
328	20241122	154400	520278100	1342	1342	1342	1342	0
329	20241122	154300	520278100	1342	1342	1342	1342	0
330	20241122	154200	520278100	1342	1342	1342	1342	0
331	20241122	154100	520278100	1342	1342	1342	1342	0
332	20241122	154000	520278100	1342	1342	1342	1342	4679
333	20241122	153900	520278100	1342	1342	1342	1342	0
334	20241122	153800	520278100	1342	1342	1342	1342	0
335	20241122	153700	520278100	1342	1342	1342	1342	0
336	20241122	153600	520278100	1342	1342	1342	1342	0
337	20241122	153500	520278100	1342	1342	1342	1342	0
338	20241122	153400	520278100	1342	1342	1342	1342	0
339	20241122	153300	520278100	1342	1342	1342	1342	0
340	20241122	153200	520278100	1342	1342	1342	1342	0
341	20241122	153100	520278100	1342	1342	1342	1342	0
342	20241122	153000	520278100	1342	1342	1342	1342	4679
343	20241122	152900	513998882	1341	1341	1341	1341	0
344	20241122	152800	513998882	1341	1341	1341	1341	0
345	20241122	152700	513998882	1341	1341	1341	1341	0
346	20241122	152600	513998882	1341	1341	1341	1341	0
347	20241122	152500	513998882	1341	1341	1341	1341	0
348	20241122	152400	513998882	1341	1341	1341	1341	0
349	20241122	152300	513998882	1341	1341	1341	1341	0
350	20241122	152200	513998882	1341	1341	1341	1341	0
351	20241122	152100	513998882	1341	1341	1341	1341	0
352	20241122	152000	513998882	1341	1341	1341	1341	0
353	20241122	151900	513998882	1341	1342	1342	1341	26
354	20241122	151800	513963999	1342	1344	1344	1342	61
355	20241122	151700	513882072	1343	1341	1343	1337	390
356	20241122	151600	513359502	1337	1340	1341	1337	2055
357	20241122	151500	510609762	1337	1337	1338	1337	886
358	20241122	151400	509424680	1337	1341	1341	1337	661
359	20241122	151300	508539849	1336	1336	1336	1336	576
360	20241122	151200	507770313	1336	1336	1336	1336	300
361	20241122	151100	507369513	1341	1341	1341	1341	0
362	20241122	151000	507369513	1341	1341	1341	1341	0
363	20241122	150900	507369513	1341	1336	1341	1336	32
364	20241122	150800	507326731	1336	1336	1336	1336	1283
365	20241122	150700	505612643	1336	1337	1337	1336	1000
366	20241122	150600	504275717	1342	1342	1342	1342	0
367	20241122	150500	504275717	1342	1342	1342	1342	0
368	20241122	150400	504275717	1342	1337	1342	1337	681
369	20241122	150300	503365215	1344	1344	1344	1344	0
370	20241122	150200	503365215	1344	1344	1344	1344	0
371	20241122	150100	503365215	1344	1344	1344	1344	0
372	20241122	150000	503365215	1344	1345	1345	1344	2217
373	20241122	145900	500383823	1346	1344	1346	1344	405
374	20241122	145800	499839002	1344	1344	1344	1344	1001
375	20241122	145700	498493658	1345	1345	1345	1345	0
376	20241122	145600	498493658	1345	1345	1345	1345	16
377	20241122	145500	498472138	1345	1345	1345	1345	500
378	20241122	145400	497799638	1346	1346	1346	1346	0
379	20241122	145300	497799638	1346	1346	1346	1346	3
380	20241122	145200	497795600	1346	1346	1346	1346	251
381	20241122	145100	497457754	1345	1345	1345	1345	1098
382	20241122	145000	495980944	1345	1345	1345	1345	0
383	20241122	144900	495980944	1345	1345	1345	1345	21
384	20241122	144800	495952699	1345	1345	1345	1345	0
385	20241122	144700	495952699	1345	1337	1345	1337	13
386	20241122	144600	495935267	1345	1345	1345	1345	0
387	20241122	144500	495935267	1345	1344	1345	1344	981
388	20241122	144400	494616801	1344	1342	1344	1342	1255
389	20241122	144300	492931490	1341	1341	1341	1341	567
390	20241122	144200	492171143	1337	1337	1337	1337	3654
391	20241122	144100	487285745	1341	1341	1341	1341	0
392	20241122	144000	487285745	1341	1341	1341	1341	0
393	20241122	143900	487285745	1341	1337	1341	1337	32
394	20241122	143800	487242900	1340	1340	1340	1340	190
395	20241122	143700	486988300	1342	1342	1342	1342	0
396	20241122	143600	486988300	1342	1342	1342	1342	0
397	20241122	143500	486988300	1342	1342	1342	1342	0
398	20241122	143400	486988300	1342	1342	1342	1342	1
399	20241122	143300	486986958	1336	1336	1336	1336	0
400	20241122	143200	486986958	1336	1336	1336	1336	76
401	20241122	143100	486885422	1342	1342	1342	1342	5
402	20241122	143000	486878712	1341	1341	1341	1341	801
403	20241122	142900	485804571	1338	1335	1338	1335	8323
404	20241122	142800	474671121	1335	1334	1335	1334	105
405	20241122	142700	474531046	1334	1334	1334	1334	4
406	20241122	142600	474525710	1334	1334	1334	1334	0
407	20241122	142500	474525710	1334	1335	1335	1334	444
408	20241122	142400	473933054	1338	1338	1338	1338	0
409	20241122	142300	473933054	1338	1338	1338	1338	100
410	20241122	142200	473799254	1338	1338	1338	1338	125
411	20241122	142100	473632004	1339	1339	1339	1339	1055
412	20241122	142000	472219359	1340	1339	1340	1339	2745
413	20241122	141900	468542956	1340	1339	1340	1339	923
414	20241122	141800	467306636	1339	1340	1340	1339	210
415	20241122	141700	467025246	1341	1341	1341	1341	5
416	20241122	141600	467018541	1339	1339	1339	1339	10525
417	20241122	141500	452925566	1341	1341	1341	1341	0
418	20241122	141400	452925566	1341	1341	1341	1341	5
419	20241122	141300	452918861	1342	1340	1342	1340	2078
420	20241122	141200	450133825	1340	1340	1340	1340	0
421	20241122	141100	450133825	1340	1340	1340	1340	0
422	20241122	141000	450133825	1340	1343	1343	1340	3255
423	20241122	140900	445767329	1345	1343	1345	1343	8
424	20241122	140800	445756575	1343	1343	1343	1343	8
425	20241122	140700	445745831	1345	1345	1345	1345	0
426	20241122	140600	445745831	1345	1345	1345	1345	85
427	20241122	140500	445631506	1345	1343	1345	1343	857
428	20241122	140400	444480333	1343	1343	1343	1343	0
429	20241122	140300	444480333	1343	1343	1343	1343	233
430	20241122	140200	444167414	1345	1345	1345	1345	100
431	20241122	140100	444032914	1345	1345	1345	1345	885
432	20241122	140000	442842589	1345	1345	1345	1345	0
433	20241122	135900	442842589	1345	1344	1345	1344	297
434	20241122	135800	442443391	1342	1342	1342	1342	0
435	20241122	135700	442443391	1342	1342	1342	1342	1
436	20241122	135600	442442049	1344	1344	1344	1341	224
437	20241122	135500	442141643	1343	1343	1343	1343	0
438	20241122	135400	442141643	1343	1343	1343	1343	15
439	20241122	135300	442121498	1344	1344	1344	1344	7
440	20241122	135200	442112090	1340	1340	1340	1340	0
441	20241122	135100	442112090	1340	1340	1340	1340	0
442	20241122	135000	442112090	1340	1344	1344	1340	21
443	20241122	134900	442083870	1344	1344	1344	1344	7
444	20241122	134800	442074462	1340	1341	1341	1340	440
445	20241122	134700	441484841	1341	1341	1341	1341	1934
446	20241122	134600	438891347	1344	1341	1344	1341	113
447	20241122	134500	438739811	1342	1343	1343	1342	677
448	20241122	134400	437831276	1344	1344	1344	1344	250
449	20241122	134300	437495276	1345	1345	1345	1345	232
450	20241122	134200	437183236	1345	1345	1345	1345	127
451	20241122	134100	437012421	1345	1344	1345	1344	60
452	20241122	134000	436931771	1345	1346	1347	1345	292
453	20241122	133900	436538841	1346	1347	1347	1346	82
454	20241122	133800	436428438	1347	1349	1349	1347	2441
455	20241122	133700	433139933	1349	1347	1349	1347	2269
456	20241122	133600	430079190	1348	1353	1353	1347	3621
457	20241122	133500	425186609	1354	1354	1354	1354	5
458	20241122	133400	425179839	1354	1354	1354	1354	5
459	20241122	133300	425173069	1354	1354	1354	1354	103
460	20241122	133200	425033607	1354	1352	1354	1352	788
461	20241122	133100	423967478	1352	1352	1352	1352	145
462	20241122	133000	423771438	1352	1349	1352	1347	189
463	20241122	132900	423515988	1352	1350	1352	1350	131
464	20241122	132800	423339023	1350	1351	1352	1350	10
465	20241122	132700	423325514	1350	1347	1351	1347	3769
466	20241122	132600	418240124	1345	1345	1345	1345	10
467	20241122	132500	418226674	1348	1348	1348	1348	0
468	20241122	132400	418226674	1348	1343	1348	1343	2687
469	20241122	132300	414618028	1348	1344	1348	1344	57
470	20241122	132200	414541416	1343	1343	1343	1343	668
471	20241122	132100	413644292	1343	1349	1350	1343	624
472	20241122	132000	412801966	1350	1350	1351	1350	2903
473	20241122	131900	408882883	1350	1340	1353	1340	4424
474	20241122	131800	402899024	1353	1342	1353	1340	5181
475	20241122	131700	395897068	1350	1346	1350	1340	10179
476	20241122	131600	382208593	1345	1339	1345	1339	7527
477	20241122	131500	372093850	1345	1345	1345	1345	5
478	20241122	131400	372087125	1346	1346	1346	1346	222
479	20241122	131300	371788313	1349	1341	1350	1341	11435
480	20241122	131200	356380395	1341	1340	1342	1334	6821
481	20241122	131100	347241176	1340	1342	1342	1340	3477
482	20241122	131000	342581196	1344	1341	1344	1341	3691
483	20241122	130900	337624216	1342	1332	1342	1332	9021
484	20241122	130800	325565271	1329	1332	1332	1329	3121
485	20241122	130700	321417456	1332	1331	1332	1331	9
486	20241122	130600	321405475	1331	1329	1331	1329	8124
487	20241122	130500	310608439	1327	1330	1330	1327	7545
488	20241122	130400	300579342	1329	1329	1329	1329	500
489	20241122	130300	299914842	1329	1329	1329	1329	57
490	20241122	130200	299839089	1327	1327	1327	1327	24
491	20241122	130100	299807241	1329	1327	1329	1327	1389
492	20241122	130000	297962010	1328	1328	1328	1328	817
493	20241122	125900	296877034	1326	1326	1326	1326	0
494	20241122	125800	296877034	1326	1326	1326	1326	0
495	20241122	125700	296877034	1326	1326	1326	1326	0
496	20241122	125600	296877034	1326	1326	1326	1326	1
497	20241122	125500	296875708	1329	1326	1329	1326	116
498	20241122	125400	296721876	1327	1328	1328	1327	212
499	20241122	125300	296440551	1328	1328	1328	1328	500
500	20241122	125200	295776551	1329	1329	1329	1329	229
501	20241122	125100	295472210	1329	1329	1329	1329	5
502	20241122	125000	295465565	1330	1330	1330	1330	1
503	20241122	124900	295464235	1330	1330	1330	1330	210
504	20241122	124800	295184935	1331	1330	1331	1330	556
505	20241122	124700	294444959	1330	1330	1330	1330	1
506	20241122	124600	294443629	1330	1328	1330	1328	122
507	20241122	124500	294281607	1332	1332	1332	1332	0
508	20241122	124400	294281607	1332	1332	1332	1332	30
509	20241122	124300	294241647	1334	1334	1334	1334	0
510	20241122	124200	294241647	1334	1334	1334	1334	0
511	20241122	124100	294241647	1334	1334	1334	1334	0
512	20241122	124000	294241647	1334	1334	1334	1334	1010
513	20241122	123900	292894307	1334	1334	1334	1334	0
514	20241122	123800	292894307	1334	1334	1334	1334	5
515	20241122	123700	292887637	1336	1336	1336	1336	0
516	20241122	123600	292887637	1336	1336	1336	1336	0
517	20241122	123500	292887637	1336	1336	1336	1336	0
518	20241122	123400	292887637	1336	1336	1336	1336	0
519	20241122	123300	292887637	1336	1336	1336	1336	0
520	20241122	123200	292887637	1336	1336	1336	1336	11
521	20241122	123100	292872941	1328	1328	1328	1328	2
522	20241122	123000	292870285	1337	1337	1337	1337	1
523	20241122	122900	292868948	1326	1333	1337	1326	506
524	20241122	122800	292195752	1333	1333	1333	1333	0
525	20241122	122700	292195752	1333	1333	1333	1333	0
526	20241122	122600	292195752	1333	1338	1338	1333	974
527	20241122	122500	290897405	1333	1333	1333	1333	1
528	20241122	122400	290896072	1338	1338	1338	1338	705
529	20241122	122300	289952782	1338	1333	1338	1333	4565
530	20241122	122200	283853280	1335	1335	1335	1335	14
531	20241122	122100	283834590	1335	1334	1335	1334	601
532	20241122	122000	283032620	1334	1334	1334	1334	300
533	20241122	121900	282632420	1335	1335	1335	1335	2063
534	20241122	121800	279878315	1335	1335	1335	1335	0
535	20241122	121700	279878315	1335	1335	1335	1335	1182
536	20241122	121600	278300345	1336	1337	1337	1336	1141
537	20241122	121500	276775914	1337	1336	1337	1336	52
538	20241122	121400	276706426	1336	1335	1336	1335	2775
539	20241122	121300	273000847	1336	1336	1336	1336	0
540	20241122	121200	273000847	1336	1335	1336	1335	2618
541	20241122	121100	269505422	1335	1333	1335	1333	1848
542	20241122	121000	267039989	1323	1324	1334	1323	255
543	20241122	120900	266700709	1333	1333	1333	1333	30
544	20241122	120800	266660719	1333	1328	1333	1328	12880
545	20241122	120700	249545387	1328	1328	1328	1328	1
546	20241122	120600	249544059	1322	1322	1322	1322	27
547	20241122	120500	249508365	1328	1328	1328	1328	0
548	20241122	120400	249508365	1328	1322	1328	1322	69
549	20241122	120300	249416842	1322	1322	1322	1322	529
550	20241122	120200	248717504	1328	1328	1328	1328	984
551	20241122	120100	247410752	1328	1328	1328	1328	33
552	20241122	120000	247366928	1322	1322	1322	1322	79
553	20241122	115900	247262490	1322	1322	1322	1322	0
554	20241122	115800	247262490	1322	1322	1322	1322	10
555	20241122	115700	247249270	1328	1322	1328	1322	94
556	20241122	115600	247124951	1328	1328	1328	1328	0
557	20241122	115500	247124951	1328	1328	1328	1328	0
558	20241122	115400	247124951	1328	1328	1328	1328	0
559	20241122	115300	247124951	1328	1328	1328	1328	0
560	20241122	115200	247124951	1328	1322	1328	1322	151
561	20241122	115100	246924468	1323	1323	1323	1323	14
562	20241122	115000	246905946	1329	1329	1329	1329	0
563	20241122	114900	246905946	1329	1329	1329	1329	0
564	20241122	114800	246905946	1329	1329	1329	1329	0
565	20241122	114700	246905946	1329	1329	1329	1329	0
566	20241122	114600	246905946	1329	1329	1329	1329	0
567	20241122	114500	246905946	1329	1329	1329	1329	0
568	20241122	114400	246905946	1329	1329	1329	1329	0
569	20241122	114300	246905946	1329	1326	1329	1326	1301
570	20241122	114200	245179660	1326	1326	1326	1326	4
571	20241122	114100	245174356	1326	1326	1326	1326	0
572	20241122	114000	245174356	1326	1326	1326	1326	0
573	20241122	113900	245174356	1326	1325	1326	1325	193
574	20241122	113800	244918567	1325	1325	1325	1325	3
575	20241122	113700	244914592	1326	1326	1326	1326	0
576	20241122	113600	244914592	1326	1326	1326	1326	0
577	20241122	113500	244914592	1326	1326	1326	1326	0
578	20241122	113400	244914592	1326	1326	1326	1326	0
579	20241122	113300	244914592	1326	1326	1326	1326	0
580	20241122	113200	244914592	1326	1326	1326	1326	0
581	20241122	113100	244914592	1326	1324	1326	1324	1932
582	20241122	113000	242353343	1320	1320	1320	1320	0
583	20241122	112900	242353343	1320	1320	1320	1320	0
584	20241122	112800	242353343	1320	1320	1320	1320	0
585	20241122	112700	242353343	1320	1320	1320	1320	181
586	20241122	112600	242114423	1320	1320	1320	1320	55
587	20241122	112500	242041823	1326	1326	1326	1326	0
588	20241122	112400	242041823	1326	1326	1326	1326	2
589	20241122	112300	242039171	1326	1326	1326	1326	2
590	20241122	112200	242036519	1327	1326	1327	1326	8912
591	20241122	112100	230219206	1326	1326	1326	1326	2
592	20241122	112000	230216554	1326	1326	1326	1326	4
593	20241122	111900	230211250	1326	1324	1326	1324	18
594	20241122	111800	230187414	1319	1319	1319	1319	5
595	20241122	111700	230180819	1319	1319	1319	1319	0
596	20241122	111600	230180819	1319	1320	1320	1319	2034
597	20241122	111500	227497396	1320	1320	1320	1320	0
598	20241122	111400	227497396	1320	1320	1320	1320	4
599	20241122	111300	227492116	1320	1320	1320	1320	0
600	20241122	111200	227492116	1320	1320	1320	1320	372
601	20241122	111100	227001076	1320	1320	1320	1320	671
602	20241122	111000	226115356	1320	1320	1320	1320	374
603	20241122	110900	225621676	1320	1320	1320	1320	0
604	20241122	110800	225621676	1320	1320	1320	1320	25
605	20241122	110700	225588676	1320	1320	1320	1320	0
606	20241122	110600	225588676	1320	1320	1320	1320	160
607	20241122	110500	225377476	1326	1326	1326	1326	319
608	20241122	110400	224954482	1326	1326	1326	1326	510
609	20241122	110300	224278222	1326	1326	1326	1326	10
610	20241122	110200	224264962	1326	1326	1326	1326	10
611	20241122	110100	224251702	1326	1326	1326	1326	10
612	20241122	110000	224238442	1327	1327	1327	1326	13
613	20241122	105900	224221200	1324	1323	1324	1323	765
614	20241122	105800	223208402	1323	1322	1323	1322	41
615	20241122	105700	223154199	1322	1321	1322	1321	18
616	20241122	105600	223130419	1319	1319	1319	1319	0
617	20241122	105500	223130419	1319	1319	1319	1319	4
618	20241122	105400	223125143	1318	1320	1320	1317	775
619	20241122	105300	222103016	1320	1320	1320	1320	50
620	20241122	105200	222037016	1322	1320	1322	1320	56
621	20241122	105100	221963094	1322	1322	1322	1322	586
622	20241122	105000	221188402	1322	1319	1322	1319	1636
623	20241122	104900	219029029	1320	1320	1320	1320	60
624	20241122	104800	218949829	1320	1320	1320	1320	50
625	20241122	104700	218883829	1320	1320	1320	1320	0
626	20241122	104600	218883829	1320	1320	1320	1320	0
627	20241122	104500	218883829	1320	1320	1320	1320	1
628	20241122	104400	218882509	1320	1319	1320	1319	118
629	20241122	104300	218726759	1319	1316	1319	1316	1150
630	20241122	104200	217210949	1316	1316	1316	1316	34
631	20241122	104100	217166205	1316	1316	1316	1314	8
632	20241122	104000	217155685	1314	1314	1314	1314	1
633	20241122	103900	217154371	1316	1316	1316	1316	0
634	20241122	103800	217154371	1316	1316	1316	1316	0
635	20241122	103700	217154371	1316	1316	1316	1316	83
636	20241122	103600	217045143	1314	1314	1314	1314	136
637	20241122	103500	216866439	1316	1316	1316	1316	0
638	20241122	103400	216866439	1316	1316	1316	1316	0
639	20241122	103300	216866439	1316	1316	1316	1316	116
640	20241122	103200	216713783	1316	1313	1316	1313	877
641	20241122	103100	215560256	1315	1315	1315	1315	117
642	20241122	103000	215406401	1315	1315	1315	1315	33
643	20241122	102900	215363006	1312	1312	1312	1312	805
644	20241122	102800	214306846	1315	1315	1315	1315	356
645	20241122	102700	213838706	1312	1312	1312	1312	0
646	20241122	102600	213838706	1312	1312	1312	1312	3001
647	20241122	102500	209901394	1312	1312	1312	1312	55
648	20241122	102400	209829234	1311	1312	1312	1311	750
649	20241122	102300	208845775	1314	1314	1314	1314	73
650	20241122	102200	208749853	1315	1315	1315	1315	0
651	20241122	102100	208749853	1315	1316	1316	1315	28
652	20241122	102000	208713015	1309	1309	1309	1309	0
653	20241122	101900	208713015	1309	1309	1309	1309	1
654	20241122	101800	208711706	1316	1309	1316	1309	883
655	20241122	101700	207555509	1309	1309	1309	1309	0
656	20241122	101600	207555509	1309	1315	1316	1309	1252
657	20241122	101500	205914697	1315	1316	1316	1315	23
658	20241122	101400	205884430	1316	1315	1316	1314	48
659	20241122	101300	205821310	1315	1315	1315	1315	36
660	20241122	101200	205773970	1315	1314	1315	1314	2549
661	20241122	101100	202422051	1312	1312	1312	1312	55
662	20241122	101000	202349891	1314	1312	1314	1311	8211
663	20241122	100900	191577682	1314	1314	1314	1312	8613
664	20241122	100800	180268243	1314	1314	1314	1314	0
665	20241122	100700	180268243	1314	1314	1314	1314	1
666	20241122	100600	180266929	1314	1314	1314	1314	68
667	20241122	100500	180177577	1314	1314	1314	1314	25
668	20241122	100400	180144727	1315	1314	1315	1314	200
669	20241122	100300	179881827	1312	1314	1314	1311	4253
670	20241122	100200	174301444	1315	1318	1325	1315	480
671	20241122	100100	173669261	1318	1318	1318	1318	45
672	20241122	100000	173609951	1326	1323	1326	1323	200
673	20241122	095900	173345136	1327	1327	1327	1327	0
674	20241122	095800	173345136	1327	1327	1327	1327	0
675	20241122	095700	173345136	1327	1317	1327	1317	2974
676	20241122	095600	169420020	1318	1318	1318	1318	500
677	20241122	095500	168761020	1311	1313	1313	1311	4657
678	20241122	095400	162650410	1313	1323	1323	1313	12907
679	20241122	095300	145679974	1323	1323	1323	1323	21
680	20241122	095200	145652191	1314	1332	1332	1314	9825
681	20241122	095100	132648268	1333	1333	1333	1332	19
682	20241122	095000	132622942	1333	1334	1340	1332	4087
683	20241122	094900	127154094	1333	1335	1341	1331	3164
684	20241122	094800	122934514	1343	1345	1345	1335	2542
685	20241122	094700	119526065	1345	1343	1347	1340	6274
686	20241122	094600	111088454	1343	1338	1343	1336	9520
687	20241122	094500	98354613	1338	1355	1355	1336	21285
688	20241122	094400	69780003	1355	1317	1357	1317	22460
689	20241122	094300	39671978	1316	1315	1316	1314	3083
690	20241122	094200	35616969	1315	1311	1316	1311	73
691	20241122	094100	35521188	1312	1312	1312	1312	374
692	20241122	094000	35030500	1312	1314	1314	1312	338
693	20241122	093900	34586680	1317	1317	1317	1317	0
694	20241122	093800	34586680	1317	1314	1317	1314	3
695	20241122	093700	34582735	1318	1314	1318	1314	101
696	20241122	093600	34450017	1318	1316	1318	1316	120
697	20241122	093500	34291897	1318	1318	1318	1318	2
698	20241122	093400	34289261	1318	1317	1318	1317	26
699	20241122	093300	34255018	1319	1319	1319	1319	0
700	20241122	093200	34255018	1319	1319	1319	1319	0
701	20241122	093100	34255018	1319	1319	1319	1319	0
702	20241122	093000	34255018	1319	1319	1319	1319	50
703	20241122	092900	34189068	1319	1319	1319	1319	10
704	20241122	092800	34175878	1320	1320	1320	1320	4
705	20241122	092700	34170598	1321	1314	1321	1314	578
706	20241122	092600	33411092	1321	1321	1321	1321	136
707	20241122	092500	33231436	1321	1321	1321	1321	15
708	20241122	092400	33211621	1325	1325	1325	1325	0
709	20241122	092300	33211621	1325	1312	1325	1312	10217
710	20241122	092200	19729810	1312	1312	1312	1312	55
711	20241122	092100	19657650	1312	1312	1312	1312	9
712	20241122	092000	19645842	1311	1311	1313	1311	454
713	20241122	091900	19050394	1312	1312	1312	1312	2
714	20241122	091800	19047770	1311	1311	1311	1311	55
715	20241122	091700	18975665	1313	1311	1313	1311	56
716	20241122	091600	18902247	1314	1314	1314	1314	0
717	20241122	091500	18902247	1314	1308	1314	1308	2839
718	20241122	091400	15180608	1309	1309	1309	1309	13
719	20241122	091300	15163591	1309	1309	1309	1309	0
720	20241122	091200	15163591	1309	1306	1309	1306	13
721	20241122	091100	15146586	1310	1309	1310	1309	2221
722	20241122	091000	12237085	1310	1308	1310	1308	1200
723	20241122	090900	10666086	1309	1309	1309	1306	4923
724	20241122	090800	4222167	1306	1306	1306	1306	0
725	20241122	090700	4222167	1306	1309	1310	1306	11
726	20241122	090600	4207794	1306	1306	1306	1306	250
727	20241122	090500	3881294	1306	1306	1306	1306	1
728	20241122	090400	3879988	1306	1306	1306	1306	218
729	20241122	090300	3595280	1312	1306	1312	1306	1001
730	20241122	090200	2287968	1306	1306	1306	1306	16
731	20241122	090100	2267072	1306	1306	1315	1306	16
732	20241122	090000	2246089	1312	1312	1312	1311	1712