KissMeData/121890/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201400	95126998	1150	1150	1150	1150	1074
3	20241121	201300	95126998	1150	1150	1150	1150	0
4	20241121	201200	95126998	1150	1150	1150	1150	0
5	20241121	201100	95126998	1150	1150	1150	1150	0
6	20241121	201000	95126998	1150	1150	1150	1150	0
7	20241121	200900	95126998	1150	1150	1150	1150	0
8	20241121	200800	95126998	1150	1150	1150	1150	0
9	20241121	200700	95126998	1150	1150	1150	1150	0
10	20241121	200600	95126998	1150	1150	1150	1150	0
11	20241121	200500	95126998	1150	1150	1150	1150	0
12	20241121	200400	95126998	1150	1150	1150	1150	0
13	20241121	200300	95126998	1150	1150	1150	1150	0
14	20241121	200200	95126998	1150	1150	1150	1150	0
15	20241121	200100	95126998	1150	1150	1150	1150	0
16	20241121	200000	95126998	1150	1150	1150	1150	0
17	20241121	195900	95126998	1150	1150	1150	1150	0
18	20241121	195800	95126998	1150	1150	1150	1150	0
19	20241121	195700	95126998	1150	1150	1150	1150	0
20	20241121	195600	95126998	1150	1150	1150	1150	0
21	20241121	195500	95126998	1150	1150	1150	1150	0
22	20241121	195400	95126998	1150	1150	1150	1150	0
23	20241121	195300	95126998	1150	1150	1150	1150	0
24	20241121	195200	95126998	1150	1150	1150	1150	0
25	20241121	195100	95126998	1150	1150	1150	1150	0
26	20241121	195000	95126998	1150	1150	1150	1150	0
27	20241121	194900	95126998	1150	1150	1150	1150	0
28	20241121	194800	95126998	1150	1150	1150	1150	0
29	20241121	194700	95126998	1150	1150	1150	1150	0
30	20241121	194600	95126998	1150	1150	1150	1150	0
31	20241121	194500	95126998	1150	1150	1150	1150	0
32	20241121	194400	95126998	1150	1150	1150	1150	1074
33	20241121	194300	95126998	1150	1150	1150	1150	0
34	20241121	194200	95126998	1150	1150	1150	1150	0
35	20241121	194100	95126998	1150	1150	1150	1150	0
36	20241121	194000	95126998	1150	1150	1150	1150	0
37	20241121	193900	95126998	1150	1150	1150	1150	0
38	20241121	193800	95126998	1150	1150	1150	1150	0
39	20241121	193700	95126998	1150	1150	1150	1150	0
40	20241121	193600	95126998	1150	1150	1150	1150	0
41	20241121	193500	95126998	1150	1150	1150	1150	0
42	20241121	193400	95126998	1150	1150	1150	1150	0
43	20241121	193300	95126998	1150	1150	1150	1150	0
44	20241121	193200	95126998	1150	1150	1150	1150	0
45	20241121	193100	95126998	1150	1150	1150	1150	0
46	20241121	193000	95126998	1150	1150	1150	1150	0
47	20241121	192900	95126998	1150	1150	1150	1150	0
48	20241121	192800	95126998	1150	1150	1150	1150	0
49	20241121	192700	95126998	1150	1150	1150	1150	0
50	20241121	192600	95126998	1150	1150	1150	1150	0
51	20241121	192500	95126998	1150	1150	1150	1150	0
52	20241121	192400	95126998	1150	1150	1150	1150	0
53	20241121	192300	95126998	1150	1150	1150	1150	0
54	20241121	192200	95126998	1150	1150	1150	1150	0
55	20241121	192100	95126998	1150	1150	1150	1150	0
56	20241121	192000	95126998	1150	1150	1150	1150	0
57	20241121	191900	95126998	1150	1150	1150	1150	0
58	20241121	191800	95126998	1150	1150	1150	1150	0
59	20241121	191700	95126998	1150	1150	1150	1150	0
60	20241121	191600	95126998	1150	1150	1150	1150	0
61	20241121	191500	95126998	1150	1150	1150	1150	0
62	20241121	191400	95126998	1150	1150	1150	1150	1074
63	20241121	191300	95126998	1150	1150	1150	1150	0
64	20241121	191200	95126998	1150	1150	1150	1150	0
65	20241121	191100	95126998	1150	1150	1150	1150	0
66	20241121	191000	95126998	1150	1150	1150	1150	0
67	20241121	190900	95126998	1150	1150	1150	1150	0
68	20241121	190800	95126998	1150	1150	1150	1150	0
69	20241121	190700	95126998	1150	1150	1150	1150	0
70	20241121	190600	95126998	1150	1150	1150	1150	0
71	20241121	190500	95126998	1150	1150	1150	1150	0
72	20241121	190400	95126998	1150	1150	1150	1150	0
73	20241121	190300	95126998	1150	1150	1150	1150	0
74	20241121	190200	95126998	1150	1150	1150	1150	0
75	20241121	190100	95126998	1150	1150	1150	1150	0
76	20241121	190000	95126998	1150	1150	1150	1150	0
77	20241121	185900	95126998	1150	1150	1150	1150	0
78	20241121	185800	95126998	1150	1150	1150	1150	0
79	20241121	185700	95126998	1150	1150	1150	1150	0
80	20241121	185600	95126998	1150	1150	1150	1150	0
81	20241121	185500	95126998	1150	1150	1150	1150	0
82	20241121	185400	95126998	1150	1150	1150	1150	0
83	20241121	185300	95126998	1150	1150	1150	1150	0
84	20241121	185200	95126998	1150	1150	1150	1150	0
85	20241121	185100	95126998	1150	1150	1150	1150	0
86	20241121	185000	95126998	1150	1150	1150	1150	0
87	20241121	184900	95126998	1150	1150	1150	1150	0
88	20241121	184800	95126998	1150	1150	1150	1150	0
89	20241121	184700	95126998	1150	1150	1150	1150	0
90	20241121	184600	95126998	1150	1150	1150	1150	0
91	20241121	184500	95126998	1150	1150	1150	1150	0
92	20241121	184400	95126998	1150	1150	1150	1150	1074
93	20241121	184300	95126998	1150	1150	1150	1150	0
94	20241121	184200	95126998	1150	1150	1150	1150	0
95	20241121	184100	95126998	1150	1150	1150	1150	0
96	20241121	184000	95126998	1150	1150	1150	1150	0
97	20241121	183900	95126998	1150	1150	1150	1150	0
98	20241121	183800	95126998	1150	1150	1150	1150	0
99	20241121	183700	95126998	1150	1150	1150	1150	0
100	20241121	183600	95126998	1150	1150	1150	1150	0
101	20241121	183500	95126998	1150	1150	1150	1150	0
102	20241121	183400	95126998	1150	1150	1150	1150	0
103	20241121	183300	95126998	1150	1150	1150	1150	0
104	20241121	183200	95126998	1150	1150	1150	1150	0
105	20241121	183100	95126998	1150	1150	1150	1150	0
106	20241121	183000	95126998	1150	1150	1150	1150	0
107	20241121	182900	95126998	1150	1150	1150	1150	0
108	20241121	182800	95126998	1150	1150	1150	1150	0
109	20241121	182700	95126998	1150	1150	1150	1150	0
110	20241121	182600	95126998	1150	1150	1150	1150	0
111	20241121	182500	95126998	1150	1150	1150	1150	0
112	20241121	182400	95126998	1150	1150	1150	1150	0
113	20241121	182300	95126998	1150	1150	1150	1150	0
114	20241121	182200	95126998	1150	1150	1150	1150	0
115	20241121	182100	95126998	1150	1150	1150	1150	0
116	20241121	182000	95126998	1150	1150	1150	1150	0
117	20241121	181900	95126998	1150	1150	1150	1150	0
118	20241121	181800	95126998	1150	1150	1150	1150	0
119	20241121	181700	95126998	1150	1150	1150	1150	0
120	20241121	181600	95126998	1150	1150	1150	1150	0
121	20241121	181500	95126998	1150	1150	1150	1150	0
122	20241121	181400	95126998	1150	1150	1150	1150	1074
123	20241121	181300	95126998	1150	1150	1150	1150	0
124	20241121	181200	95126998	1150	1150	1150	1150	0
125	20241121	181100	95126998	1150	1150	1150	1150	0
126	20241121	181000	95126998	1150	1150	1150	1150	0
127	20241121	180900	95126998	1150	1150	1150	1150	0
128	20241121	180800	95126998	1150	1150	1150	1150	0
129	20241121	180700	95126998	1150	1150	1150	1150	0
130	20241121	180600	95126998	1150	1150	1150	1150	0
131	20241121	180500	95126998	1150	1150	1150	1150	0
132	20241121	180400	95126998	1150	1150	1150	1150	0
133	20241121	180300	95126998	1150	1150	1150	1150	0
134	20241121	180200	95126998	1150	1150	1150	1150	0
135	20241121	180100	95126998	1150	1150	1150	1150	0
136	20241121	180000	95126998	1150	1150	1150	1150	0
137	20241121	175900	95126998	1150	1150	1150	1150	0
138	20241121	175800	95126998	1150	1150	1150	1150	0
139	20241121	175700	95126998	1150	1150	1150	1150	0
140	20241121	175600	95126998	1150	1150	1150	1150	0
141	20241121	175500	95126998	1150	1150	1150	1150	0
142	20241121	175400	95126998	1150	1150	1150	1150	0
143	20241121	175300	95126998	1150	1150	1150	1150	0
144	20241121	175200	95126998	1150	1150	1150	1150	0
145	20241121	175100	95126998	1150	1150	1150	1150	0
146	20241121	175000	95126998	1150	1150	1150	1150	0
147	20241121	174900	95126998	1150	1150	1150	1150	0
148	20241121	174800	95126998	1150	1150	1150	1150	0
149	20241121	174700	95126998	1150	1150	1150	1150	0
150	20241121	174600	95126998	1150	1150	1150	1150	0
151	20241121	174500	95126998	1150	1150	1150	1150	0
152	20241121	174400	95126998	1150	1150	1150	1150	1074
153	20241121	174300	95126998	1150	1150	1150	1150	0
154	20241121	174200	95126998	1150	1150	1150	1150	0
155	20241121	174100	95126998	1150	1150	1150	1150	0
156	20241121	174000	95126998	1150	1150	1150	1150	0
157	20241121	173900	95126998	1150	1150	1150	1150	0
158	20241121	173800	95126998	1150	1150	1150	1150	0
159	20241121	173700	95126998	1150	1150	1150	1150	0
160	20241121	173600	95126998	1150	1150	1150	1150	0
161	20241121	173500	95126998	1150	1150	1150	1150	0
162	20241121	173400	95126998	1150	1150	1150	1150	0
163	20241121	173300	95126998	1150	1150	1150	1150	0
164	20241121	173200	95126998	1150	1150	1150	1150	0
165	20241121	173100	95126998	1150	1150	1150	1150	0
166	20241121	173000	95126998	1150	1150	1150	1150	0
167	20241121	172900	95126998	1150	1150	1150	1150	0
168	20241121	172800	95126998	1150	1150	1150	1150	0
169	20241121	172700	95126998	1150	1150	1150	1150	0
170	20241121	172600	95126998	1150	1150	1150	1150	0
171	20241121	172500	95126998	1150	1150	1150	1150	0
172	20241121	172400	95126998	1150	1150	1150	1150	0
173	20241121	172300	95126998	1150	1150	1150	1150	0
174	20241121	172200	95126998	1150	1150	1150	1150	0
175	20241121	172100	95126998	1150	1150	1150	1150	0
176	20241121	172000	95126998	1150	1150	1150	1150	0
177	20241121	171900	95126998	1150	1150	1150	1150	0
178	20241121	171800	95126998	1150	1150	1150	1150	0
179	20241121	171700	95126998	1150	1150	1150	1150	0
180	20241121	171600	95126998	1150	1150	1150	1150	0
181	20241121	171500	95126998	1150	1150	1150	1150	0
182	20241121	171400	95126998	1150	1150	1150	1150	1074
183	20241121	171300	95126998	1150	1150	1150	1150	0
184	20241121	171200	95126998	1150	1150	1150	1150	0
185	20241121	171100	95126998	1150	1150	1150	1150	0
186	20241121	171000	95126998	1150	1150	1150	1150	0
187	20241121	170900	95126998	1150	1150	1150	1150	0
188	20241121	170800	95126998	1150	1150	1150	1150	0
189	20241121	170700	95126998	1150	1150	1150	1150	0
190	20241121	170600	95126998	1150	1150	1150	1150	0
191	20241121	170500	95126998	1150	1150	1150	1150	0
192	20241121	170400	95126998	1150	1150	1150	1150	0
193	20241121	170300	95126998	1150	1150	1150	1150	0
194	20241121	170200	95126998	1150	1150	1150	1150	0
195	20241121	170100	95126998	1150	1150	1150	1150	0
196	20241121	170000	95126998	1150	1150	1150	1150	0
197	20241121	165900	95126998	1150	1150	1150	1150	0
198	20241121	165800	95126998	1150	1150	1150	1150	0
199	20241121	165700	95126998	1150	1150	1150	1150	0
200	20241121	165600	95126998	1150	1150	1150	1150	0
201	20241121	165500	95126998	1150	1150	1150	1150	0
202	20241121	165400	95126998	1150	1150	1150	1150	0
203	20241121	165300	95126998	1150	1150	1150	1150	0
204	20241121	165200	95126998	1150	1150	1150	1150	0
205	20241121	165100	95126998	1150	1150	1150	1150	0
206	20241121	165000	95126998	1150	1150	1150	1150	0
207	20241121	164900	95126998	1150	1150	1150	1150	0
208	20241121	164800	95126998	1150	1150	1150	1150	0
209	20241121	164700	95126998	1150	1150	1150	1150	0
210	20241121	164600	95126998	1150	1150	1150	1150	0
211	20241121	164500	95126998	1150	1150	1150	1150	0
212	20241121	164400	95126998	1150	1150	1150	1150	1074
213	20241121	164300	95126998	1150	1150	1150	1150	0
214	20241121	164200	95126998	1150	1150	1150	1150	0
215	20241121	164100	95126998	1150	1150	1150	1150	0
216	20241121	164000	95126998	1150	1150	1150	1150	0
217	20241121	163900	95126998	1150	1150	1150	1150	0
218	20241121	163800	95126998	1150	1150	1150	1150	0
219	20241121	163700	95126998	1150	1150	1150	1150	0
220	20241121	163600	95126998	1150	1150	1150	1150	0
221	20241121	163500	95126998	1150	1150	1150	1150	0
222	20241121	163400	95126998	1150	1150	1150	1150	0
223	20241121	163300	95126998	1150	1150	1150	1150	0
224	20241121	163200	95126998	1150	1150	1150	1150	0
225	20241121	163100	95126998	1150	1150	1150	1150	0
226	20241121	163000	95126998	1150	1150	1150	1150	0
227	20241121	162900	95126998	1150	1150	1150	1150	0
228	20241121	162800	95126998	1150	1150	1150	1150	0
229	20241121	162700	95126998	1150	1150	1150	1150	0
230	20241121	162600	95126998	1150	1150	1150	1150	0
231	20241121	162500	95126998	1150	1150	1150	1150	0
232	20241121	162400	95126998	1150	1150	1150	1150	0
233	20241121	162300	95126998	1150	1150	1150	1150	0
234	20241121	162200	95126998	1150	1150	1150	1150	0
235	20241121	162100	95126998	1150	1150	1150	1150	0
236	20241121	162000	95126998	1150	1150	1150	1150	0
237	20241121	161900	95126998	1150	1150	1150	1150	0
238	20241121	161800	95126998	1150	1150	1150	1150	0
239	20241121	161700	95126998	1150	1150	1150	1150	0
240	20241121	161600	95126998	1150	1150	1150	1150	0
241	20241121	161500	95126998	1150	1150	1150	1150	0
242	20241121	161400	95126998	1150	1150	1150	1150	1074
243	20241121	161300	95126998	1150	1150	1150	1150	0
244	20241121	161200	95126998	1150	1150	1150	1150	0
245	20241121	161100	95126998	1150	1150	1150	1150	0
246	20241121	161000	95126998	1150	1150	1150	1150	0
247	20241121	160900	95126998	1150	1150	1150	1150	0
248	20241121	160800	95126998	1150	1150	1150	1150	0
249	20241121	160700	95126998	1150	1150	1150	1150	0
250	20241121	160600	95126998	1150	1150	1150	1150	0
251	20241121	160500	95126998	1150	1150	1150	1150	0
252	20241121	160400	95126998	1150	1150	1150	1150	0
253	20241121	160300	95126998	1150	1150	1150	1150	0
254	20241121	160200	95126998	1150	1150	1150	1150	0
255	20241121	160100	95126998	1150	1150	1150	1150	0
256	20241121	160000	95126998	1150	1150	1150	1150	0
257	20241121	155900	95126998	1150	1150	1150	1150	0
258	20241121	155800	95126998	1150	1150	1150	1150	0
259	20241121	155700	95126998	1150	1150	1150	1150	0
260	20241121	155600	95126998	1150	1150	1150	1150	0
261	20241121	155500	95126998	1150	1150	1150	1150	0
262	20241121	155400	95126998	1150	1150	1150	1150	0
263	20241121	155300	95126998	1150	1150	1150	1150	0
264	20241121	155200	95126998	1150	1150	1150	1150	0
265	20241121	155100	95126998	1150	1150	1150	1150	0
266	20241121	155000	95126998	1150	1150	1150	1150	0
267	20241121	154900	95126998	1150	1150	1150	1150	0
268	20241121	154800	95126998	1150	1150	1150	1150	0
269	20241121	154700	95126998	1150	1150	1150	1150	0
270	20241121	154600	95126998	1150	1150	1150	1150	0
271	20241121	154500	95126998	1150	1150	1150	1150	0
272	20241121	154400	95126998	1150	1150	1150	1150	1074
273	20241121	154300	95126998	1150	1150	1150	1150	0
274	20241121	154200	95126998	1150	1150	1150	1150	0
275	20241121	154100	95126998	1150	1150	1150	1150	0
276	20241121	154000	95126998	1150	1150	1150	1150	0
277	20241121	153900	95126998	1150	1150	1150	1150	0
278	20241121	153800	95126998	1150	1150	1150	1150	0
279	20241121	153700	95126998	1150	1150	1150	1150	0
280	20241121	153600	95126998	1150	1150	1150	1150	0
281	20241121	153500	95126998	1150	1150	1150	1150	0
282	20241121	153400	95126998	1150	1150	1150	1150	0
283	20241121	153300	95126998	1150	1150	1150	1150	0
284	20241121	153200	95126998	1150	1150	1150	1150	0
285	20241121	153100	95126998	1150	1150	1150	1150	0
286	20241121	153000	95126998	1150	1150	1150	1150	1074
287	20241121	152900	93891898	1160	1160	1160	1160	0
288	20241121	152800	93891898	1160	1160	1160	1160	0
289	20241121	152700	93891898	1160	1160	1160	1160	0
290	20241121	152600	93891898	1160	1160	1160	1160	0
291	20241121	152500	93891898	1160	1160	1160	1160	0
292	20241121	152400	93891898	1160	1160	1160	1160	0
293	20241121	152300	93891898	1160	1160	1160	1160	0
294	20241121	152200	93891898	1160	1160	1160	1160	0
295	20241121	152100	93891898	1160	1160	1160	1160	0
296	20241121	152000	93891898	1160	1160	1160	1160	0
297	20241121	151900	93891898	1160	1159	1160	1159	35
298	20241121	151800	93851332	1159	1159	1159	1159	0
299	20241121	151700	93851332	1159	1159	1159	1159	0
300	20241121	151600	93851332	1159	1156	1159	1156	133
301	20241121	151500	93697545	1156	1156	1156	1156	0
302	20241121	151400	93697545	1156	1156	1156	1156	104
303	20241121	151300	93577321	1156	1156	1156	1156	0
304	20241121	151200	93577321	1156	1156	1156	1156	0
305	20241121	151100	93577321	1156	1156	1156	1156	0
306	20241121	151000	93577321	1156	1155	1156	1155	4
307	20241121	150900	93572700	1150	1150	1150	1150	0
308	20241121	150800	93572700	1150	1150	1150	1150	0
309	20241121	150700	93572700	1150	1150	1150	1150	0
310	20241121	150600	93572700	1150	1150	1150	1150	0
311	20241121	150500	93572700	1150	1151	1151	1150	190
312	20241121	150400	93354190	1151	1155	1155	1151	200
313	20241121	150300	93123524	1155	1155	1155	1155	165
314	20241121	150200	92932949	1155	1156	1156	1155	345
315	20241121	150100	92534356	1159	1159	1159	1159	5
316	20241121	150000	92528561	1161	1161	1161	1161	0
317	20241121	145900	92528561	1161	1161	1161	1161	0
318	20241121	145800	92528561	1161	1161	1161	1161	0
319	20241121	145700	92528561	1161	1161	1161	1161	0
320	20241121	145600	92528561	1161	1161	1161	1161	0
321	20241121	145500	92528561	1161	1161	1161	1161	1
322	20241121	145400	92527400	1161	1161	1161	1161	3
323	20241121	145300	92523917	1161	1161	1161	1161	0
324	20241121	145200	92523917	1161	1161	1161	1161	0
325	20241121	145100	92523917	1161	1161	1161	1161	0
326	20241121	145000	92523917	1161	1161	1161	1161	0
327	20241121	144900	92523917	1161	1161	1161	1161	0
328	20241121	144800	92523917	1161	1161	1161	1161	0
329	20241121	144700	92523917	1161	1161	1161	1161	0
330	20241121	144600	92523917	1161	1161	1161	1161	0
331	20241121	144500	92523917	1161	1161	1161	1161	0
332	20241121	144400	92523917	1161	1161	1161	1161	0
333	20241121	144300	92523917	1161	1161	1161	1161	0
334	20241121	144200	92523917	1161	1161	1161	1161	1
335	20241121	144100	92522756	1161	1161	1161	1161	0
336	20241121	144000	92522756	1161	1161	1161	1161	0
337	20241121	143900	92522756	1161	1161	1161	1161	0
338	20241121	143800	92522756	1161	1161	1161	1161	0
339	20241121	143700	92522756	1161	1161	1161	1161	0
340	20241121	143600	92522756	1161	1161	1161	1161	0
341	20241121	143500	92522756	1161	1161	1161	1161	0
342	20241121	143400	92522756	1161	1161	1161	1161	0
343	20241121	143300	92522756	1161	1161	1161	1161	0
344	20241121	143200	92522756	1161	1161	1161	1161	0
345	20241121	143100	92522756	1161	1161	1161	1161	0
346	20241121	143000	92522756	1161	1161	1161	1161	0
347	20241121	142900	92522756	1161	1161	1161	1161	0
348	20241121	142800	92522756	1161	1161	1161	1161	10
349	20241121	142700	92511146	1161	1161	1161	1161	5
350	20241121	142600	92505341	1161	1161	1161	1161	0
351	20241121	142500	92505341	1161	1161	1161	1161	0
352	20241121	142400	92505341	1161	1161	1161	1161	0
353	20241121	142300	92505341	1161	1161	1161	1161	0
354	20241121	142200	92505341	1161	1161	1161	1161	0
355	20241121	142100	92505341	1161	1161	1161	1161	0
356	20241121	142000	92505341	1161	1161	1161	1161	0
357	20241121	141900	92505341	1161	1161	1161	1161	0
358	20241121	141800	92505341	1161	1161	1161	1161	0
359	20241121	141700	92505341	1161	1161	1161	1161	0
360	20241121	141600	92505341	1161	1161	1161	1161	0
361	20241121	141500	92505341	1161	1161	1161	1161	1
362	20241121	141400	92504180	1155	1155	1155	1155	0
363	20241121	141300	92504180	1155	1155	1155	1155	0
364	20241121	141200	92504180	1155	1155	1155	1155	1
365	20241121	141100	92503025	1161	1161	1161	1161	0
366	20241121	141000	92503025	1161	1161	1161	1161	0
367	20241121	140900	92503025	1161	1161	1161	1161	0
368	20241121	140800	92503025	1161	1155	1161	1155	67
369	20241121	140700	92425634	1161	1161	1161	1161	0
370	20241121	140600	92425634	1161	1161	1161	1161	0
371	20241121	140500	92425634	1161	1161	1161	1161	0
372	20241121	140400	92425634	1161	1161	1161	1161	0
373	20241121	140300	92425634	1161	1161	1161	1161	0
374	20241121	140200	92425634	1161	1161	1161	1161	0
375	20241121	140100	92425634	1161	1161	1161	1161	0
376	20241121	140000	92425634	1161	1161	1161	1161	0
377	20241121	135900	92425634	1161	1161	1161	1161	0
378	20241121	135800	92425634	1161	1161	1161	1161	0
379	20241121	135700	92425634	1161	1161	1161	1161	0
380	20241121	135600	92425634	1161	1161	1161	1161	0
381	20241121	135500	92425634	1161	1161	1161	1161	0
382	20241121	135400	92425634	1161	1161	1161	1161	0
383	20241121	135300	92425634	1161	1161	1161	1161	0
384	20241121	135200	92425634	1161	1161	1161	1161	0
385	20241121	135100	92425634	1161	1161	1161	1161	0
386	20241121	135000	92425634	1161	1161	1161	1161	0
387	20241121	134900	92425634	1161	1161	1161	1161	0
388	20241121	134800	92425634	1161	1161	1161	1161	0
389	20241121	134700	92425634	1161	1161	1161	1161	0
390	20241121	134600	92425634	1161	1161	1161	1161	0
391	20241121	134500	92425634	1161	1161	1161	1161	0
392	20241121	134400	92425634	1161	1153	1161	1153	2
393	20241121	134300	92423320	1161	1161	1161	1161	0
394	20241121	134200	92423320	1161	1161	1161	1161	10
395	20241121	134100	92411710	1161	1161	1161	1161	0
396	20241121	134000	92411710	1161	1161	1161	1161	0
397	20241121	133900	92411710	1161	1161	1161	1161	0
398	20241121	133800	92411710	1161	1161	1161	1161	1
399	20241121	133700	92410549	1150	1150	1150	1150	0
400	20241121	133600	92410549	1150	1150	1150	1150	0
401	20241121	133500	92410549	1150	1150	1150	1150	0
402	20241121	133400	92410549	1150	1150	1150	1150	0
403	20241121	133300	92410549	1150	1150	1150	1150	0
404	20241121	133200	92410549	1150	1150	1150	1150	551
405	20241121	133100	91776899	1150	1150	1150	1150	0
406	20241121	133000	91776899	1150	1150	1150	1150	0
407	20241121	132900	91776899	1150	1150	1150	1150	200
408	20241121	132800	91546899	1150	1150	1150	1150	0
409	20241121	132700	91546899	1150	1152	1152	1150	6843
410	20241121	132600	83677100	1152	1152	1152	1152	0
411	20241121	132500	83677100	1152	1152	1152	1152	108
412	20241121	132400	83552684	1153	1153	1153	1153	0
413	20241121	132300	83552684	1153	1153	1153	1153	0
414	20241121	132200	83552684	1153	1153	1153	1153	0
415	20241121	132100	83552684	1153	1153	1153	1153	0
416	20241121	132000	83552684	1153	1153	1153	1153	0
417	20241121	131900	83552684	1153	1153	1153	1153	0
418	20241121	131800	83552684	1153	1153	1153	1153	96
419	20241121	131700	83441996	1153	1153	1153	1153	0
420	20241121	131600	83441996	1153	1153	1153	1153	0
421	20241121	131500	83441996	1153	1153	1153	1153	0
422	20241121	131400	83441996	1153	1153	1153	1153	0
423	20241121	131300	83441996	1153	1153	1153	1153	0
424	20241121	131200	83441996	1153	1153	1153	1153	0
425	20241121	131100	83441996	1153	1153	1153	1153	0
426	20241121	131000	83441996	1153	1153	1153	1153	0
427	20241121	130900	83441996	1153	1153	1153	1153	2
428	20241121	130800	83439690	1153	1153	1153	1153	0
429	20241121	130700	83439690	1153	1153	1153	1153	0
430	20241121	130600	83439690	1153	1153	1153	1153	2
431	20241121	130500	83437384	1152	1152	1152	1152	0
432	20241121	130400	83437384	1152	1152	1152	1152	0
433	20241121	130300	83437384	1152	1151	1152	1151	213
434	20241121	130200	83192058	1151	1160	1160	1151	201
435	20241121	130100	82960698	1150	1150	1150	1150	0
436	20241121	130000	82960698	1150	1150	1150	1150	0
437	20241121	125900	82960698	1150	1150	1150	1150	0
438	20241121	125800	82960698	1150	1150	1150	1150	0
439	20241121	125700	82960698	1150	1150	1150	1150	0
440	20241121	125600	82960698	1150	1150	1150	1150	0
441	20241121	125500	82960698	1150	1150	1150	1150	0
442	20241121	125400	82960698	1150	1150	1150	1150	0
443	20241121	125300	82960698	1150	1150	1150	1150	200
444	20241121	125200	82730698	1150	1138	1150	1138	2749
445	20241121	125100	79586744	1138	1138	1138	1138	0
446	20241121	125000	79586744	1138	1138	1138	1138	1
447	20241121	124900	79585606	1138	1138	1138	1138	0
448	20241121	124800	79585606	1138	1138	1138	1138	0
449	20241121	124700	79585606	1138	1138	1138	1138	0
450	20241121	124600	79585606	1138	1138	1138	1138	0
451	20241121	124500	79585606	1138	1138	1138	1138	0
452	20241121	124400	79585606	1138	1138	1138	1138	0
453	20241121	124300	79585606	1138	1138	1138	1138	5
454	20241121	124200	79579916	1138	1138	1138	1138	0
455	20241121	124100	79579916	1138	1138	1138	1138	0
456	20241121	124000	79579916	1138	1138	1138	1138	10
457	20241121	123900	79568536	1138	1138	1138	1138	0
458	20241121	123800	79568536	1138	1138	1138	1138	0
459	20241121	123700	79568536	1138	1138	1138	1138	2
460	20241121	123600	79566260	1138	1138	1138	1138	1
461	20241121	123500	79565122	1138	1138	1138	1138	2
462	20241121	123400	79562846	1138	1138	1138	1138	1
463	20241121	123300	79561708	1138	1138	1138	1138	0
464	20241121	123200	79561708	1138	1138	1138	1138	1
465	20241121	123100	79560570	1137	1137	1137	1137	1
466	20241121	123000	79559433	1137	1137	1137	1137	2
467	20241121	122900	79557159	1124	1124	1124	1124	0
468	20241121	122800	79557159	1124	1124	1124	1124	0
469	20241121	122700	79557159	1124	1124	1124	1124	0
470	20241121	122600	79557159	1124	1124	1124	1124	0
471	20241121	122500	79557159	1124	1124	1124	1124	0
472	20241121	122400	79557159	1124	1124	1124	1124	0
473	20241121	122300	79557159	1124	1124	1124	1124	0
474	20241121	122200	79557159	1124	1124	1124	1124	0
475	20241121	122100	79557159	1124	1124	1124	1124	0
476	20241121	122000	79557159	1124	1125	1125	1124	28
477	20241121	121900	79525669	1125	1125	1125	1125	71
478	20241121	121800	79445794	1123	1123	1123	1123	0
479	20241121	121700	79445794	1123	1123	1123	1123	0
480	20241121	121600	79445794	1123	1123	1123	1123	0
481	20241121	121500	79445794	1123	1123	1123	1123	0
482	20241121	121400	79445794	1123	1123	1123	1123	0
483	20241121	121300	79445794	1123	1123	1123	1123	0
484	20241121	121200	79445794	1123	1126	1126	1123	50
485	20241121	121100	79389614	1138	1138	1138	1138	0
486	20241121	121000	79389614	1138	1138	1138	1138	500
487	20241121	120900	78820614	1138	1138	1138	1138	0
488	20241121	120800	78820614	1138	1138	1138	1138	0
489	20241121	120700	78820614	1138	1137	1138	1137	3
490	20241121	120600	78817201	1122	1137	1138	1122	501
491	20241121	120500	78247401	1134	1134	1134	1134	0
492	20241121	120400	78247401	1134	1134	1134	1134	0
493	20241121	120300	78247401	1134	1134	1134	1134	0
494	20241121	120200	78247401	1134	1134	1134	1134	0
495	20241121	120100	78247401	1134	1134	1134	1134	30
496	20241121	120000	78213381	1121	1123	1123	1121	1248
497	20241121	115900	76814354	1134	1133	1134	1133	150
498	20241121	115800	76644258	1123	1123	1123	1123	0
499	20241121	115700	76644258	1123	1123	1123	1123	0
500	20241121	115600	76644258	1123	1127	1128	1123	1862
501	20241121	115500	74547550	1143	1143	1143	1143	0
502	20241121	115400	74547550	1143	1143	1143	1143	0
503	20241121	115300	74547550	1143	1143	1143	1143	0
504	20241121	115200	74547550	1143	1143	1143	1143	0
505	20241121	115100	74547550	1143	1143	1143	1143	0
506	20241121	115000	74547550	1143	1140	1143	1139	150
507	20241121	114900	74376500	1138	1138	1138	1138	0
508	20241121	114800	74376500	1138	1138	1138	1138	0
509	20241121	114700	74376500	1138	1138	1138	1138	0
510	20241121	114600	74376500	1138	1138	1138	1138	0
511	20241121	114500	74376500	1138	1137	1138	1137	1128
512	20241121	114400	73093022	1138	1138	1138	1138	0
513	20241121	114300	73093022	1138	1138	1138	1138	0
514	20241121	114200	73093022	1138	1145	1145	1138	13
515	20241121	114100	73078172	1121	1150	1150	1120	28420
516	20241121	114000	40911738	1150	1150	1150	1150	0
517	20241121	113900	40911738	1150	1149	1150	1149	256
518	20241121	113800	40617394	1146	1146	1146	1146	39
519	20241121	113700	40572700	1155	1155	1155	1155	1
520	20241121	113600	40571545	1146	1138	1146	1138	182
521	20241121	113500	40363037	1136	1136	1136	1136	0
522	20241121	113400	40363037	1136	1143	1143	1136	4000
523	20241121	113300	35812457	1158	1158	1158	1158	2
524	20241121	113200	35810141	1160	1160	1160	1160	0
525	20241121	113100	35810141	1160	1162	1162	1160	812
526	20241121	113000	34868181	1160	1142	1163	1127	7482
527	20241121	112900	26210832	1142	1142	1142	1142	1
528	20241121	112800	26209690	1134	1143	1143	1134	314
529	20241121	112700	25853524	1144	1146	1146	1133	1489
530	20241121	112600	24154878	1147	1145	1152	1143	1279
531	20241121	112500	22689738	1168	1150	1177	1137	7488
532	20241121	112400	13990251	1150	1150	1150	1150	0
533	20241121	112300	13990251	1150	1150	1150	1150	0
534	20241121	112200	13990251	1150	1150	1150	1150	0
535	20241121	112100	13990251	1150	1150	1150	1150	0
536	20241121	112000	13990251	1150	1150	1150	1150	0
537	20241121	111900	13990251	1150	1150	1150	1150	0
538	20241121	111800	13990251	1150	1150	1150	1150	0
539	20241121	111700	13990251	1150	1150	1150	1150	1
540	20241121	111600	13989101	1150	1150	1150	1150	0
541	20241121	111500	13989101	1150	1150	1150	1150	0
542	20241121	111400	13989101	1150	1150	1150	1150	0
543	20241121	111300	13989101	1150	1150	1150	1150	0
544	20241121	111200	13989101	1150	1150	1150	1150	0
545	20241121	111100	13989101	1150	1150	1150	1150	0
546	20241121	111000	13989101	1150	1150	1150	1150	0
547	20241121	110900	13989101	1150	1150	1150	1150	6
548	20241121	110800	13982201	1151	1151	1151	1151	0
549	20241121	110700	13982201	1151	1151	1151	1151	0
550	20241121	110600	13982201	1151	1151	1151	1151	0
551	20241121	110500	13982201	1151	1151	1151	1151	0
552	20241121	110400	13982201	1151	1138	1151	1102	2688
553	20241121	110300	10952579	1151	1151	1151	1151	5
554	20241121	110200	10946824	1152	1152	1152	1152	0
555	20241121	110100	10946824	1152	1152	1152	1152	241
556	20241121	110000	10669192	1172	1172	1172	1172	0
557	20241121	105900	10669192	1172	1172	1172	1172	5
558	20241121	105800	10663332	1151	1152	1152	1151	767
559	20241121	105700	9779798	1176	1176	1176	1176	0
560	20241121	105600	9779798	1176	1176	1176	1176	0
561	20241121	105500	9779798	1176	1176	1176	1176	0
562	20241121	105400	9779798	1176	1176	1176	1176	0
563	20241121	105300	9779798	1176	1176	1176	1176	0
564	20241121	105200	9779798	1176	1176	1176	1176	0
565	20241121	105100	9779798	1176	1176	1176	1176	0
566	20241121	105000	9779798	1176	1175	1176	1175	51
567	20241121	104900	9719872	1175	1175	1175	1175	0
568	20241121	104800	9719872	1175	1175	1175	1175	0
569	20241121	104700	9719872	1175	1175	1175	1175	0
570	20241121	104600	9719872	1175	1175	1175	1175	0
571	20241121	104500	9719872	1175	1175	1175	1175	3
572	20241121	104400	9716347	1151	1151	1151	1151	0
573	20241121	104300	9716347	1151	1151	1151	1151	0
574	20241121	104200	9716347	1151	1151	1151	1151	0
575	20241121	104100	9716347	1151	1151	1151	1151	0
576	20241121	104000	9716347	1151	1151	1151	1151	0
577	20241121	103900	9716347	1151	1151	1151	1151	0
578	20241121	103800	9716347	1151	1151	1151	1151	50
579	20241121	103700	9658797	1150	1150	1150	1150	10
580	20241121	103600	9647297	1152	1174	1174	1152	3300
581	20241121	103500	5811171	1174	1174	1174	1174	0
582	20241121	103400	5811171	1174	1181	1181	1174	1394
583	20241121	103300	4170136	1180	1180	1180	1180	0
584	20241121	103200	4170136	1180	1180	1180	1180	0
585	20241121	103100	4170136	1180	1180	1180	1180	0
586	20241121	103000	4170136	1180	1180	1180	1180	0
587	20241121	102900	4170136	1180	1180	1180	1180	0
588	20241121	102800	4170136	1180	1186	1186	1180	194
589	20241121	102700	3940160	1188	1188	1188	1188	0
590	20241121	102600	3940160	1188	1188	1188	1188	29
591	20241121	102500	3905708	1195	1195	1195	1195	0
592	20241121	102400	3905708	1195	1195	1195	1195	0
593	20241121	102300	3905708	1195	1195	1195	1195	0
594	20241121	102200	3905708	1195	1195	1195	1195	0
595	20241121	102100	3905708	1195	1195	1195	1195	0
596	20241121	102000	3905708	1195	1195	1195	1195	0
597	20241121	101900	3905708	1195	1195	1195	1195	0
598	20241121	101800	3905708	1195	1195	1195	1195	0
599	20241121	101700	3905708	1195	1195	1195	1195	0
600	20241121	101600	3905708	1195	1195	1195	1195	0
601	20241121	101500	3905708	1195	1195	1195	1195	0
602	20241121	101400	3905708	1195	1195	1195	1195	0
603	20241121	101300	3905708	1195	1195	1195	1195	0
604	20241121	101200	3905708	1195	1195	1195	1195	0
605	20241121	101100	3905708	1195	1195	1195	1195	0
606	20241121	101000	3905708	1195	1195	1195	1195	0
607	20241121	100900	3905708	1195	1195	1195	1195	0
608	20241121	100800	3905708	1195	1195	1195	1195	0
609	20241121	100700	3905708	1195	1195	1195	1195	0
610	20241121	100600	3905708	1195	1195	1195	1195	0
611	20241121	100500	3905708	1195	1195	1195	1195	0
612	20241121	100400	3905708	1195	1195	1195	1195	0
613	20241121	100300	3905708	1195	1195	1195	1195	0
614	20241121	100200	3905708	1195	1195	1195	1195	0
615	20241121	100100	3905708	1195	1195	1195	1195	0
616	20241121	100000	3905708	1195	1195	1195	1195	0
617	20241121	095900	3905708	1195	1195	1195	1195	0
618	20241121	095800	3905708	1195	1195	1195	1195	0
619	20241121	095700	3905708	1195	1195	1195	1195	0
620	20241121	095600	3905708	1195	1195	1195	1195	0
621	20241121	095500	3905708	1195	1195	1195	1195	0
622	20241121	095400	3905708	1195	1195	1195	1195	0
623	20241121	095300	3905708	1195	1195	1195	1195	0
624	20241121	095200	3905708	1195	1195	1195	1195	0
625	20241121	095100	3905708	1195	1195	1195	1195	0
626	20241121	095000	3905708	1195	1195	1195	1195	0
627	20241121	094900	3905708	1195	1195	1195	1195	0
628	20241121	094800	3905708	1195	1195	1195	1195	0
629	20241121	094700	3905708	1195	1195	1195	1195	0
630	20241121	094600	3905708	1195	1195	1195	1195	0
631	20241121	094500	3905708	1195	1195	1195	1195	0
632	20241121	094400	3905708	1195	1195	1195	1195	0
633	20241121	094300	3905708	1195	1195	1195	1195	0
634	20241121	094200	3905708	1195	1195	1195	1195	0
635	20241121	094100	3905708	1195	1195	1195	1195	0
636	20241121	094000	3905708	1195	1195	1195	1195	0
637	20241121	093900	3905708	1195	1195	1195	1195	0
638	20241121	093800	3905708	1195	1195	1195	1195	0
639	20241121	093700	3905708	1195	1195	1195	1195	0
640	20241121	093600	3905708	1195	1195	1195	1195	3
641	20241121	093500	3902123	1195	1195	1195	1195	0
642	20241121	093400	3902123	1195	1195	1195	1195	0
643	20241121	093300	3902123	1195	1195	1195	1195	0
644	20241121	093200	3902123	1195	1195	1195	1195	0
645	20241121	093100	3902123	1195	1195	1195	1195	0
646	20241121	093000	3902123	1195	1195	1195	1195	0
647	20241121	092900	3902123	1195	1195	1195	1195	0
648	20241121	092800	3902123	1195	1195	1195	1195	0
649	20241121	092700	3902123	1195	1195	1195	1195	0
650	20241121	092600	3902123	1195	1195	1195	1195	0
651	20241121	092500	3902123	1195	1195	1195	1195	0
652	20241121	092400	3902123	1195	1195	1195	1195	0
653	20241121	092300	3902123	1195	1195	1195	1195	0
654	20241121	092200	3902123	1195	1195	1195	1195	0
655	20241121	092100	3902123	1195	1195	1195	1195	0
656	20241121	092000	3902123	1195	1195	1195	1195	0
657	20241121	091900	3902123	1195	1195	1195	1195	0
658	20241121	091800	3902123	1195	1195	1195	1195	0
659	20241121	091700	3902123	1195	1195	1195	1195	0
660	20241121	091600	3902123	1195	1195	1195	1195	29
661	20241121	091500	3867468	1195	1195	1195	1195	0
662	20241121	091400	3867468	1195	1202	1202	1195	1193
663	20241121	091300	2437879	1211	1211	1211	1211	0
664	20241121	091200	2437879	1211	1211	1211	1211	1
665	20241121	091100	2436668	1210	1210	1210	1210	0
666	20241121	091000	2436668	1210	1223	1223	1210	934
667	20241121	090900	1306411	1223	1223	1223	1223	0
668	20241121	090800	1306411	1223	1223	1223	1223	0
669	20241121	090700	1306411	1223	1223	1223	1223	0
670	20241121	090600	1306411	1223	1223	1223	1223	0
671	20241121	090500	1306411	1223	1223	1223	1223	0
672	20241121	090400	1306411	1223	1223	1223	1223	0
673	20241121	090300	1306411	1223	1223	1223	1223	0
674	20241121	090200	1306411	1223	1223	1223	1223	1
675	20241121	090100	1305188	1213	1213	1213	1213	0
676	20241121	090000	1305188	1213	1213	1213	1213	1076