KissMeData/092590/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	200000	1933	965	965	965	965	1
3	20241120	195900	1933	965	965	965	965	0
4	20241120	195800	1933	965	965	965	965	0
5	20241120	195700	1933	965	965	965	965	0
6	20241120	195600	1933	965	965	965	965	0
7	20241120	195500	1933	965	965	965	965	0
8	20241120	195400	1933	965	965	965	965	0
9	20241120	195300	1933	965	965	965	965	0
10	20241120	195200	1933	965	965	965	965	0
11	20241120	195100	1933	965	965	965	965	0
12	20241120	195000	1933	965	965	965	965	0
13	20241120	194900	1933	965	965	965	965	0
14	20241120	194800	1933	965	965	965	965	0
15	20241120	194700	1933	965	965	965	965	0
16	20241120	194600	1933	965	965	965	965	0
17	20241120	194500	1933	965	965	965	965	0
18	20241120	194400	1933	965	965	965	965	0
19	20241120	194300	1933	965	965	965	965	0
20	20241120	194200	1933	965	965	965	965	0
21	20241120	194100	1933	965	965	965	965	0
22	20241120	194000	1933	965	965	965	965	0
23	20241120	193900	1933	965	965	965	965	0
24	20241120	193800	1933	965	965	965	965	0
25	20241120	193700	1933	965	965	965	965	0
26	20241120	193600	1933	965	965	965	965	0
27	20241120	193500	1933	965	965	965	965	0
28	20241120	193400	1933	965	965	965	965	0
29	20241120	193300	1933	965	965	965	965	0
30	20241120	193200	1933	965	965	965	965	0
31	20241120	193100	1933	965	965	965	965	0
32	20241120	193000	1933	965	965	965	965	1
33	20241120	192900	1933	965	965	965	965	0
34	20241120	192800	1933	965	965	965	965	0
35	20241120	192700	1933	965	965	965	965	0
36	20241120	192600	1933	965	965	965	965	0
37	20241120	192500	1933	965	965	965	965	0
38	20241120	192400	1933	965	965	965	965	0
39	20241120	192300	1933	965	965	965	965	0
40	20241120	192200	1933	965	965	965	965	0
41	20241120	192100	1933	965	965	965	965	0
42	20241120	192000	1933	965	965	965	965	0
43	20241120	191900	1933	965	965	965	965	0
44	20241120	191800	1933	965	965	965	965	0
45	20241120	191700	1933	965	965	965	965	0
46	20241120	191600	1933	965	965	965	965	0
47	20241120	191500	1933	965	965	965	965	0
48	20241120	191400	1933	965	965	965	965	0
49	20241120	191300	1933	965	965	965	965	0
50	20241120	191200	1933	965	965	965	965	0
51	20241120	191100	1933	965	965	965	965	0
52	20241120	191000	1933	965	965	965	965	0
53	20241120	190900	1933	965	965	965	965	0
54	20241120	190800	1933	965	965	965	965	0
55	20241120	190700	1933	965	965	965	965	0
56	20241120	190600	1933	965	965	965	965	0
57	20241120	190500	1933	965	965	965	965	0
58	20241120	190400	1933	965	965	965	965	0
59	20241120	190300	1933	965	965	965	965	0
60	20241120	190200	1933	965	965	965	965	0
61	20241120	190100	1933	965	965	965	965	0
62	20241120	190000	1933	965	965	965	965	1
63	20241120	185900	1933	965	965	965	965	0
64	20241120	185800	1933	965	965	965	965	0
65	20241120	185700	1933	965	965	965	965	0
66	20241120	185600	1933	965	965	965	965	0
67	20241120	185500	1933	965	965	965	965	0
68	20241120	185400	1933	965	965	965	965	0
69	20241120	185300	1933	965	965	965	965	0
70	20241120	185200	1933	965	965	965	965	0
71	20241120	185100	1933	965	965	965	965	0
72	20241120	185000	1933	965	965	965	965	0
73	20241120	184900	1933	965	965	965	965	0
74	20241120	184800	1933	965	965	965	965	0
75	20241120	184700	1933	965	965	965	965	0
76	20241120	184600	1933	965	965	965	965	0
77	20241120	184500	1933	965	965	965	965	0
78	20241120	184400	1933	965	965	965	965	0
79	20241120	184300	1933	965	965	965	965	0
80	20241120	184200	1933	965	965	965	965	0
81	20241120	184100	1933	965	965	965	965	0
82	20241120	184000	1933	965	965	965	965	0
83	20241120	183900	1933	965	965	965	965	0
84	20241120	183800	1933	965	965	965	965	0
85	20241120	183700	1933	965	965	965	965	0
86	20241120	183600	1933	965	965	965	965	0
87	20241120	183500	1933	965	965	965	965	0
88	20241120	183400	1933	965	965	965	965	0
89	20241120	183300	1933	965	965	965	965	0
90	20241120	183200	1933	965	965	965	965	0
91	20241120	183100	1933	965	965	965	965	0
92	20241120	183000	1933	965	965	965	965	1
93	20241120	182900	1933	965	965	965	965	0
94	20241120	182800	1933	965	965	965	965	0
95	20241120	182700	1933	965	965	965	965	0
96	20241120	182600	1933	965	965	965	965	0
97	20241120	182500	1933	965	965	965	965	0
98	20241120	182400	1933	965	965	965	965	0
99	20241120	182300	1933	965	965	965	965	0
100	20241120	182200	1933	965	965	965	965	0
101	20241120	182100	1933	965	965	965	965	0
102	20241120	182000	1933	965	965	965	965	0
103	20241120	181900	1933	965	965	965	965	0
104	20241120	181800	1933	965	965	965	965	0
105	20241120	181700	1933	965	965	965	965	0
106	20241120	181600	1933	965	965	965	965	0
107	20241120	181500	1933	965	965	965	965	0
108	20241120	181400	1933	965	965	965	965	0
109	20241120	181300	1933	965	965	965	965	0
110	20241120	181200	1933	965	965	965	965	0
111	20241120	181100	1933	965	965	965	965	0
112	20241120	181000	1933	965	965	965	965	0
113	20241120	180900	1933	965	965	965	965	0
114	20241120	180800	1933	965	965	965	965	0
115	20241120	180700	1933	965	965	965	965	0
116	20241120	180600	1933	965	965	965	965	0
117	20241120	180500	1933	965	965	965	965	0
118	20241120	180400	1933	965	965	965	965	0
119	20241120	180300	1933	965	965	965	965	0
120	20241120	180200	1933	965	965	965	965	0
121	20241120	180100	1933	965	965	965	965	0
122	20241120	180000	1933	965	965	965	965	1
123	20241120	175900	1933	965	965	965	965	0
124	20241120	175800	1933	965	965	965	965	0
125	20241120	175700	1933	965	965	965	965	0
126	20241120	175600	1933	965	965	965	965	0
127	20241120	175500	1933	965	965	965	965	0
128	20241120	175400	1933	965	965	965	965	0
129	20241120	175300	1933	965	965	965	965	0
130	20241120	175200	1933	965	965	965	965	0
131	20241120	175100	1933	965	965	965	965	0
132	20241120	175000	1933	965	965	965	965	0
133	20241120	174900	1933	965	965	965	965	0
134	20241120	174800	1933	965	965	965	965	0
135	20241120	174700	1933	965	965	965	965	0
136	20241120	174600	1933	965	965	965	965	0
137	20241120	174500	1933	965	965	965	965	0
138	20241120	174400	1933	965	965	965	965	0
139	20241120	174300	1933	965	965	965	965	0
140	20241120	174200	1933	965	965	965	965	0
141	20241120	174100	1933	965	965	965	965	0
142	20241120	174000	1933	965	965	965	965	0
143	20241120	173900	1933	965	965	965	965	0
144	20241120	173800	1933	965	965	965	965	0
145	20241120	173700	1933	965	965	965	965	0
146	20241120	173600	1933	965	965	965	965	0
147	20241120	173500	1933	965	965	965	965	0
148	20241120	173400	1933	965	965	965	965	0
149	20241120	173300	1933	965	965	965	965	0
150	20241120	173200	1933	965	965	965	965	0
151	20241120	173100	1933	965	965	965	965	0
152	20241120	173000	1933	965	965	965	965	1
153	20241120	172900	1933	965	965	965	965	0
154	20241120	172800	1933	965	965	965	965	0
155	20241120	172700	1933	965	965	965	965	0
156	20241120	172600	1933	965	965	965	965	0
157	20241120	172500	1933	965	965	965	965	0
158	20241120	172400	1933	965	965	965	965	0
159	20241120	172300	1933	965	965	965	965	0
160	20241120	172200	1933	965	965	965	965	0
161	20241120	172100	1933	965	965	965	965	0
162	20241120	172000	1933	965	965	965	965	0
163	20241120	171900	1933	965	965	965	965	0
164	20241120	171800	1933	965	965	965	965	0
165	20241120	171700	1933	965	965	965	965	0
166	20241120	171600	1933	965	965	965	965	0
167	20241120	171500	1933	965	965	965	965	0
168	20241120	171400	1933	965	965	965	965	0
169	20241120	171300	1933	965	965	965	965	0
170	20241120	171200	1933	965	965	965	965	0
171	20241120	171100	1933	965	965	965	965	0
172	20241120	171000	1933	965	965	965	965	0
173	20241120	170900	1933	965	965	965	965	0
174	20241120	170800	1933	965	965	965	965	0
175	20241120	170700	1933	965	965	965	965	0
176	20241120	170600	1933	965	965	965	965	0
177	20241120	170500	1933	965	965	965	965	0
178	20241120	170400	1933	965	965	965	965	0
179	20241120	170300	1933	965	965	965	965	0
180	20241120	170200	1933	965	965	965	965	0
181	20241120	170100	1933	965	965	965	965	0
182	20241120	170000	1933	965	965	965	965	1
183	20241120	165900	1933	965	965	965	965	0
184	20241120	165800	1933	965	965	965	965	0
185	20241120	165700	1933	965	965	965	965	0
186	20241120	165600	1933	965	965	965	965	0
187	20241120	165500	1933	965	965	965	965	0
188	20241120	165400	1933	965	965	965	965	0
189	20241120	165300	1933	965	965	965	965	0
190	20241120	165200	1933	965	965	965	965	0
191	20241120	165100	1933	965	965	965	965	0
192	20241120	165000	1933	965	965	965	965	0
193	20241120	164900	1933	965	965	965	965	0
194	20241120	164800	1933	965	965	965	965	0
195	20241120	164700	1933	965	965	965	965	0
196	20241120	164600	1933	965	965	965	965	0
197	20241120	164500	1933	965	965	965	965	0
198	20241120	164400	1933	965	965	965	965	0
199	20241120	164300	1933	965	965	965	965	0
200	20241120	164200	1933	965	965	965	965	0
201	20241120	164100	1933	965	965	965	965	0
202	20241120	164000	1933	965	965	965	965	0
203	20241120	163900	1933	965	965	965	965	0
204	20241120	163800	1933	965	965	965	965	0
205	20241120	163700	1933	965	965	965	965	0
206	20241120	163600	1933	965	965	965	965	0
207	20241120	163500	1933	965	965	965	965	0
208	20241120	163400	1933	965	965	965	965	0
209	20241120	163300	1933	965	965	965	965	0
210	20241120	163200	1933	965	965	965	965	0
211	20241120	163100	1933	965	965	965	965	0
212	20241120	163000	1933	965	965	965	965	1
213	20241120	162900	1933	965	965	965	965	0
214	20241120	162800	1933	965	965	965	965	0
215	20241120	162700	1933	965	965	965	965	0
216	20241120	162600	1933	965	965	965	965	0
217	20241120	162500	1933	965	965	965	965	0
218	20241120	162400	1933	965	965	965	965	0
219	20241120	162300	1933	965	965	965	965	0
220	20241120	162200	1933	965	965	965	965	0
221	20241120	162100	1933	965	965	965	965	0
222	20241120	162000	1933	965	965	965	965	0
223	20241120	161900	1933	965	965	965	965	0
224	20241120	161800	1933	965	965	965	965	0
225	20241120	161700	1933	965	965	965	965	0
226	20241120	161600	1933	965	965	965	965	0
227	20241120	161500	1933	965	965	965	965	0
228	20241120	161400	1933	965	965	965	965	0
229	20241120	161300	1933	965	965	965	965	0
230	20241120	161200	1933	965	965	965	965	0
231	20241120	161100	1933	965	965	965	965	0
232	20241120	161000	1933	965	965	965	965	0
233	20241120	160900	1933	965	965	965	965	0
234	20241120	160800	1933	965	965	965	965	0
235	20241120	160700	1933	965	965	965	965	0
236	20241120	160600	1933	965	965	965	965	0
237	20241120	160500	1933	965	965	965	965	0
238	20241120	160400	1933	965	965	965	965	0
239	20241120	160300	1933	965	965	965	965	0
240	20241120	160200	1933	965	965	965	965	0
241	20241120	160100	1933	965	965	965	965	0
242	20241120	160000	1933	965	965	965	965	1
243	20241120	155900	1933	965	965	965	965	0
244	20241120	155800	1933	965	965	965	965	0
245	20241120	155700	1933	965	965	965	965	0
246	20241120	155600	1933	965	965	965	965	0
247	20241120	155500	1933	965	965	965	965	0
248	20241120	155400	1933	965	965	965	965	0
249	20241120	155300	1933	965	965	965	965	0
250	20241120	155200	1933	965	965	965	965	0
251	20241120	155100	1933	965	965	965	965	0
252	20241120	155000	1933	965	965	965	965	0
253	20241120	154900	1933	965	965	965	965	0
254	20241120	154800	1933	965	965	965	965	0
255	20241120	154700	1933	965	965	965	965	0
256	20241120	154600	1933	965	965	965	965	0
257	20241120	154500	1933	965	965	965	965	0
258	20241120	154400	1933	965	965	965	965	0
259	20241120	154300	1933	965	965	965	965	0
260	20241120	154200	1933	965	965	965	965	0
261	20241120	154100	1933	965	965	965	965	0
262	20241120	154000	1933	965	965	965	965	0
263	20241120	153900	1933	965	965	965	965	0
264	20241120	153800	1933	965	965	965	965	0
265	20241120	153700	1933	965	965	965	965	0
266	20241120	153600	1933	965	965	965	965	0
267	20241120	153500	1933	965	965	965	965	0
268	20241120	153400	1933	965	965	965	965	0
269	20241120	153300	1933	965	965	965	965	0
270	20241120	153200	1933	965	965	965	965	0
271	20241120	153100	1933	965	965	965	965	0
272	20241120	153000	1933	965	965	965	965	1
273	20241120	152900	1933	965	965	965	965	0
274	20241120	152800	1933	965	965	965	965	0
275	20241120	152700	1933	965	965	965	965	0
276	20241120	152600	1933	965	965	965	965	0
277	20241120	152500	1933	965	965	965	965	0
278	20241120	152400	1933	965	965	965	965	0
279	20241120	152300	1933	965	965	965	965	0
280	20241120	152200	1933	965	965	965	965	0
281	20241120	152100	1933	965	965	965	965	0
282	20241120	152000	1933	965	965	965	965	0
283	20241120	151900	1933	965	965	965	965	0
284	20241120	151800	1933	965	965	965	965	0
285	20241120	151700	1933	965	965	965	965	0
286	20241120	151600	1933	965	965	965	965	0
287	20241120	151500	1933	965	965	965	965	0
288	20241120	151400	1933	965	965	965	965	0
289	20241120	151300	1933	965	965	965	965	0
290	20241120	151200	1933	965	965	965	965	0
291	20241120	151100	1933	965	965	965	965	0
292	20241120	151000	1933	965	965	965	965	0
293	20241120	150900	1933	965	965	965	965	0
294	20241120	150800	1933	965	965	965	965	0
295	20241120	150700	1933	965	965	965	965	0
296	20241120	150600	1933	965	965	965	965	0
297	20241120	150500	1933	965	965	965	965	0
298	20241120	150400	1933	965	965	965	965	0
299	20241120	150300	1933	965	965	965	965	0
300	20241120	150200	1933	965	965	965	965	0
301	20241120	150100	1933	965	965	965	965	0
302	20241120	150000	1933	965	965	965	965	0
303	20241120	145900	1933	965	965	965	965	0
304	20241120	145800	1933	965	965	965	965	0
305	20241120	145700	1933	965	965	965	965	0
306	20241120	145600	1933	965	965	965	965	0
307	20241120	145500	1933	965	965	965	965	0
308	20241120	145400	1933	965	965	965	965	0
309	20241120	145300	1933	965	965	965	965	0
310	20241120	145200	1933	965	965	965	965	0
311	20241120	145100	1933	965	965	965	965	0
312	20241120	145000	1933	965	965	965	965	0
313	20241120	144900	1933	965	965	965	965	0
314	20241120	144800	1933	965	965	965	965	0
315	20241120	144700	1933	965	965	965	965	0
316	20241120	144600	1933	965	965	965	965	0
317	20241120	144500	1933	965	965	965	965	0
318	20241120	144400	1933	965	965	965	965	0
319	20241120	144300	1933	965	965	965	965	0
320	20241120	144200	1933	965	965	965	965	0
321	20241120	144100	1933	965	965	965	965	0
322	20241120	144000	1933	965	965	965	965	0
323	20241120	143900	1933	965	965	965	965	0
324	20241120	143800	1933	965	965	965	965	0
325	20241120	143700	1933	965	965	965	965	0
326	20241120	143600	1933	965	965	965	965	0
327	20241120	143500	1933	965	965	965	965	0
328	20241120	143400	1933	965	965	965	965	0
329	20241120	143300	1933	965	965	965	965	0
330	20241120	143200	1933	965	965	965	965	0
331	20241120	143100	1933	965	965	965	965	0
332	20241120	143000	1933	965	965	965	965	0
333	20241120	142900	1933	965	965	965	965	0
334	20241120	142800	1933	965	965	965	965	0
335	20241120	142700	1933	965	965	965	965	0
336	20241120	142600	1933	965	965	965	965	0
337	20241120	142500	1933	965	965	965	965	0
338	20241120	142400	1933	965	965	965	965	0
339	20241120	142300	1933	965	965	965	965	0
340	20241120	142200	1933	965	965	965	965	0
341	20241120	142100	1933	965	965	965	965	0
342	20241120	142000	1933	965	965	965	965	0
343	20241120	141900	1933	965	965	965	965	0
344	20241120	141800	1933	965	965	965	965	0
345	20241120	141700	1933	965	965	965	965	0
346	20241120	141600	1933	965	965	965	965	0
347	20241120	141500	1933	965	965	965	965	0
348	20241120	141400	1933	965	965	965	965	0
349	20241120	141300	1933	965	965	965	965	0
350	20241120	141200	1933	965	965	965	965	0
351	20241120	141100	1933	965	965	965	965	0
352	20241120	141000	1933	965	965	965	965	0
353	20241120	140900	1933	965	965	965	965	0
354	20241120	140800	1933	965	965	965	965	0
355	20241120	140700	1933	965	965	965	965	0
356	20241120	140600	1933	965	965	965	965	0
357	20241120	140500	1933	965	965	965	965	0
358	20241120	140400	1933	965	965	965	965	0
359	20241120	140300	1933	965	965	965	965	0
360	20241120	140200	1933	965	965	965	965	0
361	20241120	140100	1933	965	965	965	965	0
362	20241120	140000	1933	965	965	965	965	0
363	20241120	135900	1933	965	965	965	965	0
364	20241120	135800	1933	965	965	965	965	0
365	20241120	135700	1933	965	965	965	965	0
366	20241120	135600	1933	965	965	965	965	0
367	20241120	135500	1933	965	965	965	965	0
368	20241120	135400	1933	965	965	965	965	0
369	20241120	135300	1933	965	965	965	965	0
370	20241120	135200	1933	965	965	965	965	0
371	20241120	135100	1933	965	965	965	965	0
372	20241120	135000	1933	965	965	965	965	0
373	20241120	134900	1933	965	965	965	965	0
374	20241120	134800	1933	965	965	965	965	0
375	20241120	134700	1933	965	965	965	965	0
376	20241120	134600	1933	965	965	965	965	0
377	20241120	134500	1933	965	965	965	965	0
378	20241120	134400	1933	965	965	965	965	0
379	20241120	134300	1933	965	965	965	965	0
380	20241120	134200	1933	965	965	965	965	0
381	20241120	134100	1933	965	965	965	965	0
382	20241120	134000	1933	965	965	965	965	0
383	20241120	133900	1933	965	965	965	965	0
384	20241120	133800	1933	965	965	965	965	0
385	20241120	133700	1933	965	965	965	965	0
386	20241120	133600	1933	965	965	965	965	0
387	20241120	133500	1933	965	965	965	965	0
388	20241120	133400	1933	965	965	965	965	1
389	20241120	133300	968	968	968	968	968	0
390	20241120	133200	968	968	968	968	968	0
391	20241120	133100	968	968	968	968	968	0
392	20241120	133000	968	968	968	968	968	0
393	20241120	132900	968	968	968	968	968	0
394	20241120	132800	968	968	968	968	968	0
395	20241120	132700	968	968	968	968	968	0
396	20241120	132600	968	968	968	968	968	0
397	20241120	132500	968	968	968	968	968	0
398	20241120	132400	968	968	968	968	968	0
399	20241120	132300	968	968	968	968	968	0
400	20241120	132200	968	968	968	968	968	0
401	20241120	132100	968	968	968	968	968	0
402	20241120	132000	968	968	968	968	968	0
403	20241120	131900	968	968	968	968	968	0
404	20241120	131800	968	968	968	968	968	0
405	20241120	131700	968	968	968	968	968	0
406	20241120	131600	968	968	968	968	968	0
407	20241120	131500	968	968	968	968	968	0
408	20241120	131400	968	968	968	968	968	0
409	20241120	131300	968	968	968	968	968	0
410	20241120	131200	968	968	968	968	968	0
411	20241120	131100	968	968	968	968	968	0
412	20241120	131000	968	968	968	968	968	0
413	20241120	130900	968	968	968	968	968	0
414	20241120	130800	968	968	968	968	968	0
415	20241120	130700	968	968	968	968	968	0
416	20241120	130600	968	968	968	968	968	0
417	20241120	130500	968	968	968	968	968	0
418	20241120	130400	968	968	968	968	968	0
419	20241120	130300	968	968	968	968	968	0
420	20241120	130200	968	968	968	968	968	0
421	20241120	130100	968	968	968	968	968	0
422	20241120	130000	968	968	968	968	968	0
423	20241120	125900	968	968	968	968	968	0
424	20241120	125800	968	968	968	968	968	0
425	20241120	125700	968	968	968	968	968	0
426	20241120	125600	968	968	968	968	968	0
427	20241120	125500	968	968	968	968	968	0
428	20241120	125400	968	968	968	968	968	0
429	20241120	125300	968	968	968	968	968	0
430	20241120	125200	968	968	968	968	968	0
431	20241120	125100	968	968	968	968	968	0
432	20241120	125000	968	968	968	968	968	0
433	20241120	124900	968	968	968	968	968	0
434	20241120	124800	968	968	968	968	968	0
435	20241120	124700	968	968	968	968	968	0
436	20241120	124600	968	968	968	968	968	0
437	20241120	124500	968	968	968	968	968	0
438	20241120	124400	968	968	968	968	968	0
439	20241120	124300	968	968	968	968	968	0
440	20241120	124200	968	968	968	968	968	0
441	20241120	124100	968	968	968	968	968	0
442	20241120	124000	968	968	968	968	968	0
443	20241120	123900	968	968	968	968	968	0
444	20241120	123800	968	968	968	968	968	0
445	20241120	123700	968	968	968	968	968	0
446	20241120	123600	968	968	968	968	968	0
447	20241120	123500	968	968	968	968	968	0
448	20241120	123400	968	968	968	968	968	0
449	20241120	123300	968	968	968	968	968	0
450	20241120	123200	968	968	968	968	968	0
451	20241120	123100	968	968	968	968	968	0
452	20241120	123000	968	968	968	968	968	0
453	20241120	122900	968	968	968	968	968	0
454	20241120	122800	968	968	968	968	968	0
455	20241120	122700	968	968	968	968	968	0
456	20241120	122600	968	968	968	968	968	0
457	20241120	122500	968	968	968	968	968	0
458	20241120	122400	968	968	968	968	968	0
459	20241120	122300	968	968	968	968	968	0
460	20241120	122200	968	968	968	968	968	0
461	20241120	122100	968	968	968	968	968	0
462	20241120	122000	968	968	968	968	968	0
463	20241120	121900	968	968	968	968	968	0
464	20241120	121800	968	968	968	968	968	0
465	20241120	121700	968	968	968	968	968	0
466	20241120	121600	968	968	968	968	968	0
467	20241120	121500	968	968	968	968	968	0
468	20241120	121400	968	968	968	968	968	0
469	20241120	121300	968	968	968	968	968	0
470	20241120	121200	968	968	968	968	968	0
471	20241120	121100	968	968	968	968	968	0
472	20241120	121000	968	968	968	968	968	0
473	20241120	120900	968	968	968	968	968	0
474	20241120	120800	968	968	968	968	968	0
475	20241120	120700	968	968	968	968	968	0
476	20241120	120600	968	968	968	968	968	0
477	20241120	120500	968	968	968	968	968	0
478	20241120	120400	968	968	968	968	968	0
479	20241120	120300	968	968	968	968	968	0
480	20241120	120200	968	968	968	968	968	0
481	20241120	120100	968	968	968	968	968	0
482	20241120	120000	968	968	968	968	968	0
483	20241120	115900	968	968	968	968	968	0
484	20241120	115800	968	968	968	968	968	0
485	20241120	115700	968	968	968	968	968	0
486	20241120	115600	968	968	968	968	968	0
487	20241120	115500	968	968	968	968	968	0
488	20241120	115400	968	968	968	968	968	0
489	20241120	115300	968	968	968	968	968	0
490	20241120	115200	968	968	968	968	968	0
491	20241120	115100	968	968	968	968	968	0
492	20241120	115000	968	968	968	968	968	0
493	20241120	114900	968	968	968	968	968	0
494	20241120	114800	968	968	968	968	968	0
495	20241120	114700	968	968	968	968	968	0
496	20241120	114600	968	968	968	968	968	0
497	20241120	114500	968	968	968	968	968	0
498	20241120	114400	968	968	968	968	968	0
499	20241120	114300	968	968	968	968	968	0
500	20241120	114200	968	968	968	968	968	0
501	20241120	114100	968	968	968	968	968	0
502	20241120	114000	968	968	968	968	968	0
503	20241120	113900	968	968	968	968	968	0
504	20241120	113800	968	968	968	968	968	0
505	20241120	113700	968	968	968	968	968	0
506	20241120	113600	968	968	968	968	968	0
507	20241120	113500	968	968	968	968	968	0
508	20241120	113400	968	968	968	968	968	0
509	20241120	113300	968	968	968	968	968	0
510	20241120	113200	968	968	968	968	968	0
511	20241120	113100	968	968	968	968	968	0
512	20241120	113000	968	968	968	968	968	0
513	20241120	112900	968	968	968	968	968	0
514	20241120	112800	968	968	968	968	968	0
515	20241120	112700	968	968	968	968	968	0
516	20241120	112600	968	968	968	968	968	0
517	20241120	112500	968	968	968	968	968	0
518	20241120	112400	968	968	968	968	968	0
519	20241120	112300	968	968	968	968	968	0
520	20241120	112200	968	968	968	968	968	0
521	20241120	112100	968	968	968	968	968	0
522	20241120	112000	968	968	968	968	968	0
523	20241120	111900	968	968	968	968	968	0
524	20241120	111800	968	968	968	968	968	0
525	20241120	111700	968	968	968	968	968	0
526	20241120	111600	968	968	968	968	968	0
527	20241120	111500	968	968	968	968	968	0
528	20241120	111400	968	968	968	968	968	0
529	20241120	111300	968	968	968	968	968	0
530	20241120	111200	968	968	968	968	968	0
531	20241120	111100	968	968	968	968	968	0
532	20241120	111000	968	968	968	968	968	0
533	20241120	110900	968	968	968	968	968	0
534	20241120	110800	968	968	968	968	968	0
535	20241120	110700	968	968	968	968	968	0
536	20241120	110600	968	968	968	968	968	0
537	20241120	110500	968	968	968	968	968	0
538	20241120	110400	968	968	968	968	968	0
539	20241120	110300	968	968	968	968	968	0
540	20241120	110200	968	968	968	968	968	0
541	20241120	110100	968	968	968	968	968	0
542	20241120	110000	968	968	968	968	968	0
543	20241120	105900	968	968	968	968	968	0
544	20241120	105800	968	968	968	968	968	0
545	20241120	105700	968	968	968	968	968	0
546	20241120	105600	968	968	968	968	968	0
547	20241120	105500	968	968	968	968	968	0
548	20241120	105400	968	968	968	968	968	0
549	20241120	105300	968	968	968	968	968	0
550	20241120	105200	968	968	968	968	968	0
551	20241120	105100	968	968	968	968	968	0
552	20241120	105000	968	968	968	968	968	0
553	20241120	104900	968	968	968	968	968	0
554	20241120	104800	968	968	968	968	968	0
555	20241120	104700	968	968	968	968	968	0
556	20241120	104600	968	968	968	968	968	0
557	20241120	104500	968	968	968	968	968	0
558	20241120	104400	968	968	968	968	968	0
559	20241120	104300	968	968	968	968	968	0
560	20241120	104200	968	968	968	968	968	0
561	20241120	104100	968	968	968	968	968	0
562	20241120	104000	968	968	968	968	968	0
563	20241120	103900	968	968	968	968	968	0
564	20241120	103800	968	968	968	968	968	0
565	20241120	103700	968	968	968	968	968	0
566	20241120	103600	968	968	968	968	968	0
567	20241120	103500	968	968	968	968	968	0
568	20241120	103400	968	968	968	968	968	0
569	20241120	103300	968	968	968	968	968	0
570	20241120	103200	968	968	968	968	968	0
571	20241120	103100	968	968	968	968	968	0
572	20241120	103000	968	968	968	968	968	0
573	20241120	102900	968	968	968	968	968	0
574	20241120	102800	968	968	968	968	968	0
575	20241120	102700	968	968	968	968	968	0
576	20241120	102600	968	968	968	968	968	0
577	20241120	102500	968	968	968	968	968	0
578	20241120	102400	968	968	968	968	968	0
579	20241120	102300	968	968	968	968	968	0
580	20241120	102200	968	968	968	968	968	0
581	20241120	102100	968	968	968	968	968	0
582	20241120	102000	968	968	968	968	968	0
583	20241120	101900	968	968	968	968	968	0
584	20241120	101800	968	968	968	968	968	0
585	20241120	101700	968	968	968	968	968	0
586	20241120	101600	968	968	968	968	968	0
587	20241120	101500	968	968	968	968	968	0
588	20241120	101400	968	968	968	968	968	0
589	20241120	101300	968	968	968	968	968	0
590	20241120	101200	968	968	968	968	968	0
591	20241120	101100	968	968	968	968	968	0
592	20241120	101000	968	968	968	968	968	0
593	20241120	100900	968	968	968	968	968	0
594	20241120	100800	968	968	968	968	968	0
595	20241120	100700	968	968	968	968	968	0
596	20241120	100600	968	968	968	968	968	0
597	20241120	100500	968	968	968	968	968	0
598	20241120	100400	968	968	968	968	968	0
599	20241120	100300	968	968	968	968	968	0
600	20241120	100200	968	968	968	968	968	0
601	20241120	100100	968	968	968	968	968	0
602	20241120	100000	968	968	968	968	968	0
603	20241120	095900	968	968	968	968	968	0
604	20241120	095800	968	968	968	968	968	0
605	20241120	095700	968	968	968	968	968	0
606	20241120	095600	968	968	968	968	968	0
607	20241120	095500	968	968	968	968	968	0
608	20241120	095400	968	968	968	968	968	0
609	20241120	095300	968	968	968	968	968	0
610	20241120	095200	968	968	968	968	968	0
611	20241120	095100	968	968	968	968	968	0
612	20241120	095000	968	968	968	968	968	0
613	20241120	094900	968	968	968	968	968	0
614	20241120	094800	968	968	968	968	968	0
615	20241120	094700	968	968	968	968	968	0
616	20241120	094600	968	968	968	968	968	0
617	20241120	094500	968	968	968	968	968	0
618	20241120	094400	968	968	968	968	968	0
619	20241120	094300	968	968	968	968	968	0
620	20241120	094200	968	968	968	968	968	0
621	20241120	094100	968	968	968	968	968	0
622	20241120	094000	968	968	968	968	968	0
623	20241120	093900	968	968	968	968	968	0
624	20241120	093800	968	968	968	968	968	0
625	20241120	093700	968	968	968	968	968	1
626	20241120	093600	0	850	850	850	850	0
627	20241120	093500	0	850	850	850	850	0
628	20241120	093400	0	850	850	850	850	0
629	20241120	093300	0	850	850	850	850	0
630	20241120	093200	0	850	850	850	850	0
631	20241120	093100	0	850	850	850	850	0
632	20241120	093000	0	850	850	850	850	0
633	20241120	092900	0	850	850	850	850	0
634	20241120	092800	0	850	850	850	850	0
635	20241120	092700	0	850	850	850	850	0
636	20241120	092600	0	850	850	850	850	0
637	20241120	092500	0	850	850	850	850	0
638	20241120	092400	0	850	850	850	850	0
639	20241120	092300	0	850	850	850	850	0
640	20241120	092200	0	850	850	850	850	0
641	20241120	092100	0	850	850	850	850	0
642	20241120	092000	0	850	850	850	850	0
643	20241120	091900	0	850	850	850	850	0
644	20241120	091800	0	850	850	850	850	0
645	20241120	091700	0	850	850	850	850	0
646	20241120	091600	0	850	850	850	850	0
647	20241120	091500	0	850	850	850	850	0
648	20241120	091400	0	850	850	850	850	0
649	20241120	091300	0	850	850	850	850	0
650	20241120	091200	0	850	850	850	850	0
651	20241120	091100	0	850	850	850	850	0
652	20241120	091000	0	850	850	850	850	0
653	20241120	090900	0	850	850	850	850	0
654	20241120	090800	0	850	850	850	850	0
655	20241120	090700	0	850	850	850	850	0
656	20241120	090600	0	850	850	850	850	0
657	20241120	090500	0	850	850	850	850	0
658	20241120	090400	0	850	850	850	850	0
659	20241120	090300	0	850	850	850	850	0
660	20241120	090200	0	850	850	850	850	0
661	20241120	090100	0	850	850	850	850	0
662	20241120	090000	0	850	850	850	850	0