KissMeData/226340/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	204200	354590154	1327	1327	1327	1327	16226
3	20241121	204100	354590154	1327	1327	1327	1327	0
4	20241121	204000	354590154	1327	1327	1327	1327	0
5	20241121	203900	354590154	1327	1327	1327	1327	0
6	20241121	203800	354590154	1327	1327	1327	1327	0
7	20241121	203700	354590154	1327	1327	1327	1327	0
8	20241121	203600	354590154	1327	1327	1327	1327	0
9	20241121	203500	354590154	1327	1327	1327	1327	0
10	20241121	203400	354590154	1327	1327	1327	1327	0
11	20241121	203300	354590154	1327	1327	1327	1327	0
12	20241121	203200	354590154	1327	1327	1327	1327	0
13	20241121	203100	354590154	1327	1327	1327	1327	0
14	20241121	203000	354590154	1327	1327	1327	1327	0
15	20241121	202900	354590154	1327	1327	1327	1327	0
16	20241121	202800	354590154	1327	1327	1327	1327	0
17	20241121	202700	354590154	1327	1327	1327	1327	0
18	20241121	202600	354590154	1327	1327	1327	1327	0
19	20241121	202500	354590154	1327	1327	1327	1327	0
20	20241121	202400	354590154	1327	1327	1327	1327	0
21	20241121	202300	354590154	1327	1327	1327	1327	0
22	20241121	202200	354590154	1327	1327	1327	1327	0
23	20241121	202100	354590154	1327	1327	1327	1327	0
24	20241121	202000	354590154	1327	1327	1327	1327	0
25	20241121	201900	354590154	1327	1327	1327	1327	0
26	20241121	201800	354590154	1327	1327	1327	1327	0
27	20241121	201700	354590154	1327	1327	1327	1327	0
28	20241121	201600	354590154	1327	1327	1327	1327	0
29	20241121	201500	354590154	1327	1327	1327	1327	0
30	20241121	201400	354590154	1327	1327	1327	1327	0
31	20241121	201300	354590154	1327	1327	1327	1327	0
32	20241121	201200	354590154	1327	1327	1327	1327	16226
33	20241121	201100	354590154	1327	1327	1327	1327	0
34	20241121	201000	354590154	1327	1327	1327	1327	0
35	20241121	200900	354590154	1327	1327	1327	1327	0
36	20241121	200800	354590154	1327	1327	1327	1327	0
37	20241121	200700	354590154	1327	1327	1327	1327	0
38	20241121	200600	354590154	1327	1327	1327	1327	0
39	20241121	200500	354590154	1327	1327	1327	1327	0
40	20241121	200400	354590154	1327	1327	1327	1327	0
41	20241121	200300	354590154	1327	1327	1327	1327	0
42	20241121	200200	354590154	1327	1327	1327	1327	0
43	20241121	200100	354590154	1327	1327	1327	1327	0
44	20241121	200000	354590154	1327	1327	1327	1327	0
45	20241121	195900	354590154	1327	1327	1327	1327	0
46	20241121	195800	354590154	1327	1327	1327	1327	0
47	20241121	195700	354590154	1327	1327	1327	1327	0
48	20241121	195600	354590154	1327	1327	1327	1327	0
49	20241121	195500	354590154	1327	1327	1327	1327	0
50	20241121	195400	354590154	1327	1327	1327	1327	0
51	20241121	195300	354590154	1327	1327	1327	1327	0
52	20241121	195200	354590154	1327	1327	1327	1327	0
53	20241121	195100	354590154	1327	1327	1327	1327	0
54	20241121	195000	354590154	1327	1327	1327	1327	0
55	20241121	194900	354590154	1327	1327	1327	1327	0
56	20241121	194800	354590154	1327	1327	1327	1327	0
57	20241121	194700	354590154	1327	1327	1327	1327	0
58	20241121	194600	354590154	1327	1327	1327	1327	0
59	20241121	194500	354590154	1327	1327	1327	1327	0
60	20241121	194400	354590154	1327	1327	1327	1327	0
61	20241121	194300	354590154	1327	1327	1327	1327	0
62	20241121	194200	354590154	1327	1327	1327	1327	16226
63	20241121	194100	354590154	1327	1327	1327	1327	0
64	20241121	194000	354590154	1327	1327	1327	1327	0
65	20241121	193900	354590154	1327	1327	1327	1327	0
66	20241121	193800	354590154	1327	1327	1327	1327	0
67	20241121	193700	354590154	1327	1327	1327	1327	0
68	20241121	193600	354590154	1327	1327	1327	1327	0
69	20241121	193500	354590154	1327	1327	1327	1327	0
70	20241121	193400	354590154	1327	1327	1327	1327	0
71	20241121	193300	354590154	1327	1327	1327	1327	0
72	20241121	193200	354590154	1327	1327	1327	1327	0
73	20241121	193100	354590154	1327	1327	1327	1327	0
74	20241121	193000	354590154	1327	1327	1327	1327	0
75	20241121	192900	354590154	1327	1327	1327	1327	0
76	20241121	192800	354590154	1327	1327	1327	1327	0
77	20241121	192700	354590154	1327	1327	1327	1327	0
78	20241121	192600	354590154	1327	1327	1327	1327	0
79	20241121	192500	354590154	1327	1327	1327	1327	0
80	20241121	192400	354590154	1327	1327	1327	1327	0
81	20241121	192300	354590154	1327	1327	1327	1327	0
82	20241121	192200	354590154	1327	1327	1327	1327	0
83	20241121	192100	354590154	1327	1327	1327	1327	0
84	20241121	192000	354590154	1327	1327	1327	1327	0
85	20241121	191900	354590154	1327	1327	1327	1327	0
86	20241121	191800	354590154	1327	1327	1327	1327	0
87	20241121	191700	354590154	1327	1327	1327	1327	0
88	20241121	191600	354590154	1327	1327	1327	1327	0
89	20241121	191500	354590154	1327	1327	1327	1327	0
90	20241121	191400	354590154	1327	1327	1327	1327	0
91	20241121	191300	354590154	1327	1327	1327	1327	0
92	20241121	191200	354590154	1327	1327	1327	1327	16226
93	20241121	191100	354590154	1327	1327	1327	1327	0
94	20241121	191000	354590154	1327	1327	1327	1327	0
95	20241121	190900	354590154	1327	1327	1327	1327	0
96	20241121	190800	354590154	1327	1327	1327	1327	0
97	20241121	190700	354590154	1327	1327	1327	1327	0
98	20241121	190600	354590154	1327	1327	1327	1327	0
99	20241121	190500	354590154	1327	1327	1327	1327	0
100	20241121	190400	354590154	1327	1327	1327	1327	0
101	20241121	190300	354590154	1327	1327	1327	1327	0
102	20241121	190200	354590154	1327	1327	1327	1327	0
103	20241121	190100	354590154	1327	1327	1327	1327	0
104	20241121	190000	354590154	1327	1327	1327	1327	0
105	20241121	185900	354590154	1327	1327	1327	1327	0
106	20241121	185800	354590154	1327	1327	1327	1327	0
107	20241121	185700	354590154	1327	1327	1327	1327	0
108	20241121	185600	354590154	1327	1327	1327	1327	0
109	20241121	185500	354590154	1327	1327	1327	1327	0
110	20241121	185400	354590154	1327	1327	1327	1327	0
111	20241121	185300	354590154	1327	1327	1327	1327	0
112	20241121	185200	354590154	1327	1327	1327	1327	0
113	20241121	185100	354590154	1327	1327	1327	1327	0
114	20241121	185000	354590154	1327	1327	1327	1327	0
115	20241121	184900	354590154	1327	1327	1327	1327	0
116	20241121	184800	354590154	1327	1327	1327	1327	0
117	20241121	184700	354590154	1327	1327	1327	1327	0
118	20241121	184600	354590154	1327	1327	1327	1327	0
119	20241121	184500	354590154	1327	1327	1327	1327	0
120	20241121	184400	354590154	1327	1327	1327	1327	0
121	20241121	184300	354590154	1327	1327	1327	1327	0
122	20241121	184200	354590154	1327	1327	1327	1327	16226
123	20241121	184100	354590154	1327	1327	1327	1327	0
124	20241121	184000	354590154	1327	1327	1327	1327	0
125	20241121	183900	354590154	1327	1327	1327	1327	0
126	20241121	183800	354590154	1327	1327	1327	1327	0
127	20241121	183700	354590154	1327	1327	1327	1327	0
128	20241121	183600	354590154	1327	1327	1327	1327	0
129	20241121	183500	354590154	1327	1327	1327	1327	0
130	20241121	183400	354590154	1327	1327	1327	1327	0
131	20241121	183300	354590154	1327	1327	1327	1327	0
132	20241121	183200	354590154	1327	1327	1327	1327	0
133	20241121	183100	354590154	1327	1327	1327	1327	0
134	20241121	183000	354590154	1327	1327	1327	1327	0
135	20241121	182900	354590154	1327	1327	1327	1327	0
136	20241121	182800	354590154	1327	1327	1327	1327	0
137	20241121	182700	354590154	1327	1327	1327	1327	0
138	20241121	182600	354590154	1327	1327	1327	1327	0
139	20241121	182500	354590154	1327	1327	1327	1327	0
140	20241121	182400	354590154	1327	1327	1327	1327	0
141	20241121	182300	354590154	1327	1327	1327	1327	0
142	20241121	182200	354590154	1327	1327	1327	1327	0
143	20241121	182100	354590154	1327	1327	1327	1327	0
144	20241121	182000	354590154	1327	1327	1327	1327	0
145	20241121	181900	354590154	1327	1327	1327	1327	0
146	20241121	181800	354590154	1327	1327	1327	1327	0
147	20241121	181700	354590154	1327	1327	1327	1327	0
148	20241121	181600	354590154	1327	1327	1327	1327	0
149	20241121	181500	354590154	1327	1327	1327	1327	0
150	20241121	181400	354590154	1327	1327	1327	1327	0
151	20241121	181300	354590154	1327	1327	1327	1327	0
152	20241121	181200	354590154	1327	1327	1327	1327	16226
153	20241121	181100	354590154	1327	1327	1327	1327	0
154	20241121	181000	354590154	1327	1327	1327	1327	0
155	20241121	180900	354590154	1327	1327	1327	1327	0
156	20241121	180800	354590154	1327	1327	1327	1327	0
157	20241121	180700	354590154	1327	1327	1327	1327	0
158	20241121	180600	354590154	1327	1327	1327	1327	0
159	20241121	180500	354590154	1327	1327	1327	1327	0
160	20241121	180400	354590154	1327	1327	1327	1327	0
161	20241121	180300	354590154	1327	1327	1327	1327	0
162	20241121	180200	354590154	1327	1327	1327	1327	0
163	20241121	180100	354590154	1327	1327	1327	1327	0
164	20241121	180000	354590154	1327	1327	1327	1327	0
165	20241121	175900	354590154	1327	1327	1327	1327	0
166	20241121	175800	354590154	1327	1327	1327	1327	0
167	20241121	175700	354590154	1327	1327	1327	1327	0
168	20241121	175600	354590154	1327	1327	1327	1327	0
169	20241121	175500	354590154	1327	1327	1327	1327	0
170	20241121	175400	354590154	1327	1327	1327	1327	0
171	20241121	175300	354590154	1327	1327	1327	1327	0
172	20241121	175200	354590154	1327	1327	1327	1327	0
173	20241121	175100	354590154	1327	1327	1327	1327	0
174	20241121	175000	354590154	1327	1327	1327	1327	0
175	20241121	174900	354590154	1327	1327	1327	1327	0
176	20241121	174800	354590154	1327	1327	1327	1327	0
177	20241121	174700	354590154	1327	1327	1327	1327	0
178	20241121	174600	354590154	1327	1327	1327	1327	0
179	20241121	174500	354590154	1327	1327	1327	1327	0
180	20241121	174400	354590154	1327	1327	1327	1327	0
181	20241121	174300	354590154	1327	1327	1327	1327	0
182	20241121	174200	354590154	1327	1327	1327	1327	16226
183	20241121	174100	354590154	1327	1327	1327	1327	0
184	20241121	174000	354590154	1327	1327	1327	1327	0
185	20241121	173900	354590154	1327	1327	1327	1327	0
186	20241121	173800	354590154	1327	1327	1327	1327	0
187	20241121	173700	354590154	1327	1327	1327	1327	0
188	20241121	173600	354590154	1327	1327	1327	1327	0
189	20241121	173500	354590154	1327	1327	1327	1327	0
190	20241121	173400	354590154	1327	1327	1327	1327	0
191	20241121	173300	354590154	1327	1327	1327	1327	0
192	20241121	173200	354590154	1327	1327	1327	1327	0
193	20241121	173100	354590154	1327	1327	1327	1327	0
194	20241121	173000	354590154	1327	1327	1327	1327	0
195	20241121	172900	354590154	1327	1327	1327	1327	0
196	20241121	172800	354590154	1327	1327	1327	1327	0
197	20241121	172700	354590154	1327	1327	1327	1327	0
198	20241121	172600	354590154	1327	1327	1327	1327	0
199	20241121	172500	354590154	1327	1327	1327	1327	0
200	20241121	172400	354590154	1327	1327	1327	1327	0
201	20241121	172300	354590154	1327	1327	1327	1327	0
202	20241121	172200	354590154	1327	1327	1327	1327	0
203	20241121	172100	354590154	1327	1327	1327	1327	0
204	20241121	172000	354590154	1327	1327	1327	1327	0
205	20241121	171900	354590154	1327	1327	1327	1327	0
206	20241121	171800	354590154	1327	1327	1327	1327	0
207	20241121	171700	354590154	1327	1327	1327	1327	0
208	20241121	171600	354590154	1327	1327	1327	1327	0
209	20241121	171500	354590154	1327	1327	1327	1327	0
210	20241121	171400	354590154	1327	1327	1327	1327	0
211	20241121	171300	354590154	1327	1327	1327	1327	0
212	20241121	171200	354590154	1327	1327	1327	1327	16226
213	20241121	171100	354590154	1327	1327	1327	1327	0
214	20241121	171000	354590154	1327	1327	1327	1327	0
215	20241121	170900	354590154	1327	1327	1327	1327	0
216	20241121	170800	354590154	1327	1327	1327	1327	0
217	20241121	170700	354590154	1327	1327	1327	1327	0
218	20241121	170600	354590154	1327	1327	1327	1327	0
219	20241121	170500	354590154	1327	1327	1327	1327	0
220	20241121	170400	354590154	1327	1327	1327	1327	0
221	20241121	170300	354590154	1327	1327	1327	1327	0
222	20241121	170200	354590154	1327	1327	1327	1327	0
223	20241121	170100	354590154	1327	1327	1327	1327	0
224	20241121	170000	354590154	1327	1327	1327	1327	0
225	20241121	165900	354590154	1327	1327	1327	1327	0
226	20241121	165800	354590154	1327	1327	1327	1327	0
227	20241121	165700	354590154	1327	1327	1327	1327	0
228	20241121	165600	354590154	1327	1327	1327	1327	0
229	20241121	165500	354590154	1327	1327	1327	1327	0
230	20241121	165400	354590154	1327	1327	1327	1327	0
231	20241121	165300	354590154	1327	1327	1327	1327	0
232	20241121	165200	354590154	1327	1327	1327	1327	0
233	20241121	165100	354590154	1327	1327	1327	1327	0
234	20241121	165000	354590154	1327	1327	1327	1327	0
235	20241121	164900	354590154	1327	1327	1327	1327	0
236	20241121	164800	354590154	1327	1327	1327	1327	0
237	20241121	164700	354590154	1327	1327	1327	1327	0
238	20241121	164600	354590154	1327	1327	1327	1327	0
239	20241121	164500	354590154	1327	1327	1327	1327	0
240	20241121	164400	354590154	1327	1327	1327	1327	0
241	20241121	164300	354590154	1327	1327	1327	1327	0
242	20241121	164200	354590154	1327	1327	1327	1327	16226
243	20241121	164100	354590154	1327	1327	1327	1327	0
244	20241121	164000	354590154	1327	1327	1327	1327	0
245	20241121	163900	354590154	1327	1327	1327	1327	0
246	20241121	163800	354590154	1327	1327	1327	1327	0
247	20241121	163700	354590154	1327	1327	1327	1327	0
248	20241121	163600	354590154	1327	1327	1327	1327	0
249	20241121	163500	354590154	1327	1327	1327	1327	0
250	20241121	163400	354590154	1327	1327	1327	1327	0
251	20241121	163300	354590154	1327	1327	1327	1327	0
252	20241121	163200	354590154	1327	1327	1327	1327	0
253	20241121	163100	354590154	1327	1327	1327	1327	0
254	20241121	163000	354590154	1327	1327	1327	1327	0
255	20241121	162900	354590154	1327	1327	1327	1327	0
256	20241121	162800	354590154	1327	1327	1327	1327	0
257	20241121	162700	354590154	1327	1327	1327	1327	0
258	20241121	162600	354590154	1327	1327	1327	1327	0
259	20241121	162500	354590154	1327	1327	1327	1327	0
260	20241121	162400	354590154	1327	1327	1327	1327	0
261	20241121	162300	354590154	1327	1327	1327	1327	0
262	20241121	162200	354590154	1327	1327	1327	1327	0
263	20241121	162100	354590154	1327	1327	1327	1327	0
264	20241121	162000	354590154	1327	1327	1327	1327	0
265	20241121	161900	354590154	1327	1327	1327	1327	0
266	20241121	161800	354590154	1327	1327	1327	1327	0
267	20241121	161700	354590154	1327	1327	1327	1327	0
268	20241121	161600	354590154	1327	1327	1327	1327	0
269	20241121	161500	354590154	1327	1327	1327	1327	0
270	20241121	161400	354590154	1327	1327	1327	1327	0
271	20241121	161300	354590154	1327	1327	1327	1327	0
272	20241121	161200	354590154	1327	1327	1327	1327	16226
273	20241121	161100	354590154	1327	1327	1327	1327	0
274	20241121	161000	354590154	1327	1327	1327	1327	0
275	20241121	160900	354590154	1327	1327	1327	1327	0
276	20241121	160800	354590154	1327	1327	1327	1327	0
277	20241121	160700	354590154	1327	1327	1327	1327	0
278	20241121	160600	354590154	1327	1327	1327	1327	0
279	20241121	160500	354590154	1327	1327	1327	1327	0
280	20241121	160400	354590154	1327	1327	1327	1327	0
281	20241121	160300	354590154	1327	1327	1327	1327	0
282	20241121	160200	354590154	1327	1327	1327	1327	0
283	20241121	160100	354590154	1327	1327	1327	1327	0
284	20241121	160000	354590154	1327	1327	1327	1327	0
285	20241121	155900	354590154	1327	1327	1327	1327	0
286	20241121	155800	354590154	1327	1327	1327	1327	0
287	20241121	155700	354590154	1327	1327	1327	1327	0
288	20241121	155600	354590154	1327	1327	1327	1327	0
289	20241121	155500	354590154	1327	1327	1327	1327	0
290	20241121	155400	354590154	1327	1327	1327	1327	0
291	20241121	155300	354590154	1327	1327	1327	1327	0
292	20241121	155200	354590154	1327	1327	1327	1327	0
293	20241121	155100	354590154	1327	1327	1327	1327	0
294	20241121	155000	354590154	1327	1327	1327	1327	0
295	20241121	154900	354590154	1327	1327	1327	1327	0
296	20241121	154800	354590154	1327	1327	1327	1327	0
297	20241121	154700	354590154	1327	1327	1327	1327	0
298	20241121	154600	354590154	1327	1327	1327	1327	0
299	20241121	154500	354590154	1327	1327	1327	1327	0
300	20241121	154400	354590154	1327	1327	1327	1327	0
301	20241121	154300	354590154	1327	1327	1327	1327	0
302	20241121	154200	354590154	1327	1327	1327	1327	16226
303	20241121	154100	354590154	1327	1327	1327	1327	0
304	20241121	154000	354590154	1327	1327	1327	1327	0
305	20241121	153900	354590154	1327	1327	1327	1327	0
306	20241121	153800	354590154	1327	1327	1327	1327	0
307	20241121	153700	354590154	1327	1327	1327	1327	0
308	20241121	153600	354590154	1327	1327	1327	1327	0
309	20241121	153500	354590154	1327	1327	1327	1327	0
310	20241121	153400	354590154	1327	1327	1327	1327	0
311	20241121	153300	354590154	1327	1327	1327	1327	0
312	20241121	153200	354590154	1327	1327	1327	1327	0
313	20241121	153100	354590154	1327	1327	1327	1327	0
314	20241121	153000	354590154	1327	1327	1327	1327	16226
315	20241121	152900	333058252	1331	1331	1331	1331	0
316	20241121	152800	333058252	1331	1331	1331	1331	0
317	20241121	152700	333058252	1331	1331	1331	1331	0
318	20241121	152600	333058252	1331	1331	1331	1331	0
319	20241121	152500	333058252	1331	1331	1331	1331	0
320	20241121	152400	333058252	1331	1331	1331	1331	0
321	20241121	152300	333058252	1331	1331	1331	1331	0
322	20241121	152200	333058252	1331	1331	1331	1331	0
323	20241121	152100	333058252	1331	1331	1331	1331	0
324	20241121	152000	333058252	1331	1331	1331	1331	0
325	20241121	151900	333058252	1331	1333	1333	1331	1652
326	20241121	151800	330859416	1333	1333	1333	1333	500
327	20241121	151700	330192916	1334	1334	1334	1334	204
328	20241121	151600	329920780	1331	1332	1334	1331	1603
329	20241121	151500	327783727	1332	1332	1332	1331	1509
330	20241121	151400	325773926	1334	1334	1334	1334	0
331	20241121	151300	325773926	1334	1331	1334	1331	600
332	20241121	151200	324973826	1334	1332	1335	1331	236
333	20241121	151100	324659367	1331	1331	1331	1330	1616
334	20241121	151000	322508551	1331	1334	1334	1330	4043
335	20241121	150900	317127100	1334	1333	1335	1332	1854
336	20241121	150800	314656699	1333	1335	1335	1333	759
337	20241121	150700	313644880	1335	1335	1335	1335	2
338	20241121	150600	313642210	1336	1336	1336	1336	1
339	20241121	150500	313640874	1334	1334	1334	1334	324
340	20241121	150400	313208658	1336	1335	1336	1335	602
341	20241121	150300	312404893	1336	1336	1336	1336	1278
342	20241121	150200	310697485	1339	1338	1339	1337	953
343	20241121	150100	309423154	1338	1338	1338	1338	0
344	20241121	150000	309423154	1338	1339	1339	1338	580
345	20241121	145900	308647104	1340	1340	1340	1340	100
346	20241121	145800	308513104	1340	1340	1340	1340	0
347	20241121	145700	308513104	1340	1340	1340	1340	0
348	20241121	145600	308513104	1340	1340	1340	1340	4
349	20241121	145500	308507744	1340	1340	1340	1340	11
350	20241121	145400	308493004	1338	1338	1338	1338	39
351	20241121	145300	308440822	1340	1340	1340	1340	22
352	20241121	145200	308411342	1340	1340	1340	1340	11
353	20241121	145100	308396602	1340	1336	1340	1336	77
354	20241121	145000	308293471	1340	1337	1340	1337	296
355	20241121	144900	307897701	1337	1337	1337	1337	0
356	20241121	144800	307897701	1337	1337	1337	1337	629
357	20241121	144700	307056728	1341	1341	1341	1341	0
358	20241121	144600	307056728	1341	1341	1341	1341	0
359	20241121	144500	307056728	1341	1340	1341	1340	102
360	20241121	144400	306919948	1341	1340	1341	1340	3
361	20241121	144300	306915926	1341	1340	1341	1340	4
362	20241121	144200	306910564	1340	1338	1340	1337	2306
363	20241121	144100	303824137	1341	1341	1341	1341	0
364	20241121	144000	303824137	1341	1341	1341	1341	0
365	20241121	143900	303824137	1341	1341	1341	1341	0
366	20241121	143800	303824137	1341	1341	1341	1341	1
367	20241121	143700	303822796	1341	1341	1341	1341	0
368	20241121	143600	303822796	1341	1340	1341	1340	1228
369	20241121	143500	302177175	1340	1340	1340	1340	110
370	20241121	143400	302029775	1334	1334	1334	1334	35
371	20241121	143300	301983085	1338	1340	1340	1338	764
372	20241121	143200	300959485	1340	1340	1340	1340	51
373	20241121	143100	300891145	1340	1342	1342	1329	27176
374	20241121	143000	264679504	1338	1340	1341	1338	7943
375	20241121	142900	254050110	1341	1341	1341	1341	0
376	20241121	142800	254050110	1341	1341	1341	1341	0
377	20241121	142700	254050110	1341	1341	1341	1341	103
378	20241121	142600	253911987	1340	1340	1340	1340	137
379	20241121	142500	253728407	1340	1340	1340	1340	405
380	20241121	142400	253185707	1340	1340	1340	1340	1
381	20241121	142300	253184367	1340	1340	1340	1340	257
382	20241121	142200	252839987	1339	1339	1339	1339	50
383	20241121	142100	252773037	1339	1339	1339	1339	57
384	20241121	142000	252696714	1340	1339	1340	1339	58
385	20241121	141900	252619029	1339	1340	1340	1339	5395
386	20241121	141800	245393694	1341	1341	1342	1341	425
387	20241121	141700	244823749	1341	1341	1341	1341	571
388	20241121	141600	244058038	1341	1342	1342	1341	1116
389	20241121	141500	242561432	1341	1341	1341	1341	197
390	20241121	141400	242297255	1341	1341	1341	1341	0
391	20241121	141300	242297255	1341	1341	1341	1341	483
392	20241121	141200	241649552	1345	1345	1345	1345	0
393	20241121	141100	241649552	1345	1341	1345	1341	2626
394	20241121	141000	238127790	1341	1341	1341	1341	0
395	20241121	140900	238127790	1341	1341	1341	1341	0
396	20241121	140800	238127790	1341	1341	1341	1341	0
397	20241121	140700	238127790	1341	1341	1341	1341	184
398	20241121	140600	237881046	1341	1344	1344	1341	3359
399	20241121	140500	233374012	1343	1343	1343	1343	500
400	20241121	140400	232702512	1343	1343	1343	1343	1
401	20241121	140300	232701169	1343	1343	1343	1343	1
402	20241121	140200	232699826	1343	1343	1343	1343	1
403	20241121	140100	232698483	1344	1344	1344	1344	0
404	20241121	140000	232698483	1344	1344	1344	1344	0
405	20241121	135900	232698483	1344	1344	1344	1344	171
406	20241121	135800	232468659	1344	1344	1344	1344	50
407	20241121	135700	232401459	1345	1342	1345	1342	44
408	20241121	135600	232342327	1342	1343	1343	1342	1193
409	20241121	135500	230740133	1342	1343	1343	1342	512
410	20241121	135400	230052717	1343	1343	1343	1343	600
411	20241121	135300	229246917	1344	1344	1344	1344	330
412	20241121	135200	228803397	1344	1344	1344	1344	215
413	20241121	135100	228514437	1344	1344	1344	1344	1036
414	20241121	135000	227122053	1343	1343	1343	1343	130
415	20241121	134900	226947463	1344	1344	1344	1344	0
416	20241121	134800	226947463	1344	1343	1344	1343	206
417	20241121	134700	226670799	1344	1344	1344	1344	47
418	20241121	134600	226607631	1344	1344	1344	1344	504
419	20241121	134500	225930255	1345	1345	1345	1345	849
420	20241121	134400	224788350	1347	1347	1347	1347	0
421	20241121	134300	224788350	1347	1347	1347	1347	150
422	20241121	134200	224586300	1347	1345	1347	1345	211
423	20241121	134100	224302485	1347	1347	1347	1347	100
424	20241121	134000	224167785	1347	1347	1347	1347	0
425	20241121	133900	224167785	1347	1347	1347	1347	100
426	20241121	133800	224033085	1347	1347	1347	1347	1159
427	20241121	133700	222471912	1346	1346	1346	1346	0
428	20241121	133600	222471912	1346	1347	1347	1346	2200
429	20241121	133500	219510512	1347	1347	1347	1347	21
430	20241121	133400	219482225	1347	1347	1347	1347	100
431	20241121	133300	219347525	1347	1346	1347	1346	1211
432	20241121	133200	217717219	1346	1345	1346	1345	2000
433	20241121	133100	215026363	1345	1345	1345	1342	700
434	20241121	133000	214086363	1345	1345	1345	1345	306
435	20241121	132900	213674793	1345	1345	1345	1345	400
436	20241121	132800	213136793	1345	1345	1345	1345	200
437	20241121	132700	212867793	1346	1346	1346	1346	1112
438	20241121	132600	211371041	1345	1345	1345	1345	0
439	20241121	132500	211371041	1345	1345	1345	1345	651
440	20241121	132400	210495446	1345	1345	1345	1345	16
441	20241121	132300	210473926	1338	1342	1342	1338	10259
442	20241121	132200	196729991	1342	1345	1345	1342	1508
443	20241121	132100	194706231	1344	1344	1344	1344	1235
444	20241121	132000	193046391	1347	1347	1347	1347	100
445	20241121	131900	192911691	1344	1344	1347	1344	4002
446	20241121	131800	187521003	1347	1347	1347	1347	100
447	20241121	131700	187386303	1347	1347	1347	1347	0
448	20241121	131600	187386303	1347	1346	1347	1346	1000
449	20241121	131500	186039883	1346	1344	1346	1344	1002
450	20241121	131400	184691195	1348	1348	1348	1348	0
451	20241121	131300	184691195	1348	1348	1348	1348	69
452	20241121	131200	184598183	1348	1347	1348	1347	1000
453	20241121	131100	183250669	1347	1347	1347	1347	12
454	20241121	131000	183234505	1347	1347	1347	1347	11
455	20241121	130900	183219688	1347	1347	1347	1347	10
456	20241121	130800	183206218	1347	1347	1347	1347	10
457	20241121	130700	183192748	1347	1347	1347	1347	0
458	20241121	130600	183192748	1347	1347	1347	1347	10
459	20241121	130500	183179278	1347	1347	1347	1347	0
460	20241121	130400	183179278	1347	1347	1347	1347	0
461	20241121	130300	183179278	1347	1347	1347	1347	21
462	20241121	130200	183150991	1347	1347	1347	1347	0
463	20241121	130100	183150991	1347	1345	1347	1345	300
464	20241121	130000	182747291	1345	1345	1345	1345	127
465	20241121	125900	182576476	1342	1342	1342	1342	0
466	20241121	125800	182576476	1342	1342	1342	1342	0
467	20241121	125700	182576476	1342	1342	1342	1342	1
468	20241121	125600	182575134	1345	1345	1345	1345	20
469	20241121	125500	182548234	1345	1345	1345	1345	1
470	20241121	125400	182546889	1341	1341	1341	1341	0
471	20241121	125300	182546889	1341	1341	1341	1341	0
472	20241121	125200	182546889	1341	1341	1341	1341	0
473	20241121	125100	182546889	1341	1345	1345	1341	14
474	20241121	125000	182528067	1341	1341	1345	1341	2101
475	20241121	124900	179710226	1341	1348	1348	1341	7
476	20241121	124800	179700804	1341	1348	1348	1341	116
477	20241121	124700	179544533	1341	1341	1341	1341	300
478	20241121	124600	179142233	1341	1341	1341	1341	0
479	20241121	124500	179142233	1341	1341	1341	1341	0
480	20241121	124400	179142233	1341	1343	1343	1341	300
481	20241121	124300	178739807	1341	1348	1348	1341	301
482	20241121	124200	178335936	1350	1349	1350	1349	37
483	20241121	124100	178285987	1350	1345	1350	1345	2
484	20241121	124000	178283292	1350	1347	1350	1347	507
485	20241121	123900	177600342	1347	1347	1347	1347	0
486	20241121	123800	177600342	1347	1342	1350	1341	1010
487	20241121	123700	176241163	1350	1349	1350	1349	500
488	20241121	123600	175566245	1350	1350	1350	1350	500
489	20241121	123500	174891245	1350	1342	1350	1342	1010
490	20241121	123400	173531745	1350	1350	1350	1350	500
491	20241121	123300	172856745	1342	1342	1342	1342	500
492	20241121	123200	172185745	1354	1354	1354	1354	0
493	20241121	123100	172185745	1354	1347	1354	1347	500
494	20241121	123000	171510972	1342	1344	1344	1342	4550
495	20241121	122900	165403867	1347	1346	1347	1346	500
496	20241121	122800	164730586	1343	1343	1343	1343	500
497	20241121	122700	164059086	1343	1343	1343	1343	500
498	20241121	122600	163387586	1346	1345	1346	1345	500
499	20241121	122500	162714875	1342	1344	1344	1342	1000
500	20241121	122400	161371949	1345	1345	1345	1345	0
501	20241121	122300	161371949	1345	1345	1345	1345	0
502	20241121	122200	161371949	1345	1345	1345	1344	183
503	20241121	122100	161125896	1344	1344	1344	1344	1
504	20241121	122000	161124552	1345	1345	1345	1345	0
505	20241121	121900	161124552	1345	1345	1345	1345	899
506	20241121	121800	159915397	1345	1345	1345	1345	671
507	20241121	121700	159012902	1345	1345	1345	1345	0
508	20241121	121600	159012902	1345	1345	1345	1345	0
509	20241121	121500	159012902	1345	1345	1345	1345	0
510	20241121	121400	159012902	1345	1345	1345	1345	0
511	20241121	121300	159012902	1345	1345	1345	1345	105
512	20241121	121200	158871677	1343	1343	1343	1343	0
513	20241121	121100	158871677	1343	1344	1344	1343	296
514	20241121	121000	158473854	1344	1346	1346	1344	159
515	20241121	120900	158260140	1346	1346	1346	1346	681
516	20241121	120800	157343514	1346	1346	1346	1346	0
517	20241121	120700	157343514	1346	1346	1346	1346	600
518	20241121	120600	156535914	1346	1346	1346	1346	0
519	20241121	120500	156535914	1346	1346	1346	1346	0
520	20241121	120400	156535914	1346	1344	1346	1344	1002
521	20241121	120300	155187998	1345	1345	1345	1345	0
522	20241121	120200	155187998	1345	1345	1345	1345	101
523	20241121	120100	155052153	1345	1345	1345	1345	186
524	20241121	120000	154801983	1345	1345	1345	1345	0
525	20241121	115900	154801983	1345	1345	1345	1345	0
526	20241121	115800	154801983	1345	1345	1345	1345	0
527	20241121	115700	154801983	1345	1345	1345	1345	0
528	20241121	115600	154801983	1345	1345	1345	1345	0
529	20241121	115500	154801983	1345	1345	1345	1345	0
530	20241121	115400	154801983	1345	1345	1345	1345	0
531	20241121	115300	154801983	1345	1341	1345	1341	2
532	20241121	115200	154799297	1340	1340	1340	1340	0
533	20241121	115100	154799297	1340	1340	1340	1340	0
534	20241121	115000	154799297	1340	1340	1340	1340	0
535	20241121	114900	154799297	1340	1341	1341	1340	500
536	20241121	114800	154128848	1340	1340	1340	1340	0
537	20241121	114700	154128848	1340	1340	1340	1340	0
538	20241121	114600	154128848	1340	1345	1345	1340	550
539	20241121	114500	153391598	1340	1340	1340	1340	500
540	20241121	114400	152721598	1345	1340	1345	1340	1001
541	20241121	114300	151377753	1345	1339	1345	1339	2313
542	20241121	114200	148280640	1339	1345	1345	1339	501
543	20241121	114100	147606801	1339	1345	1345	1339	5500
544	20241121	114000	140235761	1340	1340	1340	1340	500
545	20241121	113900	139565761	1345	1341	1345	1340	1000
546	20241121	113800	138223040	1345	1341	1345	1341	1000
547	20241121	113700	136880640	1343	1343	1343	1343	500
548	20241121	113600	136209140	1341	1341	1341	1341	2500
549	20241121	113500	132856640	1341	1341	1341	1341	0
550	20241121	113400	132856640	1341	1342	1344	1341	1312
551	20241121	113300	131095387	1342	1344	1344	1342	530
552	20241121	113200	130383853	1343	1343	1343	1343	0
553	20241121	113100	130383853	1343	1343	1343	1343	0
554	20241121	113000	130383853	1343	1343	1343	1343	0
555	20241121	112900	130383853	1343	1343	1343	1343	0
556	20241121	112800	130383853	1343	1343	1343	1343	0
557	20241121	112700	130383853	1343	1344	1344	1343	73
558	20241121	112600	130285742	1344	1344	1344	1344	0
559	20241121	112500	130285742	1344	1344	1344	1344	0
560	20241121	112400	130285742	1344	1344	1344	1344	110
561	20241121	112300	130137902	1344	1344	1344	1344	300
562	20241121	112200	129734702	1344	1344	1344	1344	0
563	20241121	112100	129734702	1344	1344	1344	1344	50
564	20241121	112000	129667502	1344	1344	1344	1344	50
565	20241121	111900	129600302	1344	1341	1344	1341	2
566	20241121	111800	129597617	1342	1342	1342	1342	1
567	20241121	111700	129596275	1344	1344	1344	1344	0
568	20241121	111600	129596275	1344	1344	1344	1344	0
569	20241121	111500	129596275	1344	1344	1344	1344	100
570	20241121	111400	129461875	1345	1345	1345	1345	0
571	20241121	111300	129461875	1345	1345	1345	1345	0
572	20241121	111200	129461875	1345	1345	1345	1345	0
573	20241121	111100	129461875	1345	1345	1345	1345	0
574	20241121	111000	129461875	1345	1344	1345	1344	200
575	20241121	110900	129193034	1340	1343	1343	1340	1000
576	20241121	110800	127851584	1344	1344	1344	1344	0
577	20241121	110700	127851584	1344	1344	1344	1344	0
578	20241121	110600	127851584	1344	1344	1344	1344	0
579	20241121	110500	127851584	1344	1344	1344	1344	0
580	20241121	110400	127851584	1344	1344	1344	1344	0
581	20241121	110300	127851584	1344	1344	1344	1344	50
582	20241121	110200	127784384	1344	1344	1344	1344	2
583	20241121	110100	127781696	1344	1344	1344	1344	5
584	20241121	110000	127774976	1344	1344	1344	1344	0
585	20241121	105900	127774976	1344	1344	1344	1344	1
586	20241121	105800	127773632	1344	1344	1344	1344	0
587	20241121	105700	127773632	1344	1344	1344	1344	1
588	20241121	105600	127772288	1345	1345	1345	1345	1000
589	20241121	105500	126427288	1344	1346	1346	1344	49
590	20241121	105400	126361337	1345	1340	1346	1340	1999
591	20241121	105300	123677068	1340	1341	1341	1340	2990
592	20241121	105200	119670467	1343	1344	1344	1343	7
593	20241121	105100	119661063	1341	1341	1341	1341	29
594	20241121	105000	119622174	1341	1341	1341	1341	971
595	20241121	104900	118320063	1342	1342	1342	1341	1143
596	20241121	104800	116786193	1342	1342	1342	1342	1095
597	20241121	104700	115316703	1342	1342	1342	1342	0
598	20241121	104600	115316703	1342	1342	1342	1342	0
599	20241121	104500	115316703	1342	1342	1342	1342	50
600	20241121	104400	115249603	1340	1340	1340	1340	0
601	20241121	104300	115249603	1340	1343	1343	1340	5662
602	20241121	104200	107656688	1346	1346	1346	1346	36
603	20241121	104100	107608232	1346	1346	1346	1346	1
604	20241121	104000	107606886	1343	1344	1346	1343	69
605	20241121	103900	107514074	1347	1347	1347	1347	10
606	20241121	103800	107500604	1347	1347	1347	1347	101
607	20241121	103700	107364557	1347	1347	1347	1347	0
608	20241121	103600	107364557	1347	1347	1347	1347	0
609	20241121	103500	107364557	1347	1347	1347	1347	0
610	20241121	103400	107364557	1347	1347	1347	1347	6
611	20241121	103300	107356475	1344	1344	1344	1344	0
612	20241121	103200	107356475	1344	1344	1344	1344	0
613	20241121	103100	107356475	1344	1347	1347	1344	459
614	20241121	103000	106739279	1347	1347	1347	1347	0
615	20241121	102900	106739279	1347	1347	1347	1347	20
616	20241121	102800	106712339	1347	1347	1347	1347	6
617	20241121	102700	106704257	1344	1343	1344	1342	133
618	20241121	102600	106525629	1344	1344	1344	1344	1
619	20241121	102500	106524285	1346	1346	1346	1346	896
620	20241121	102400	105318269	1346	1346	1346	1346	0
621	20241121	102300	105318269	1346	1346	1346	1346	0
622	20241121	102200	105318269	1346	1346	1346	1346	0
623	20241121	102100	105318269	1346	1346	1346	1346	0
624	20241121	102000	105318269	1346	1344	1346	1344	6
625	20241121	101900	105310203	1346	1346	1346	1345	2243
626	20241121	101800	102291130	1347	1347	1347	1347	0
627	20241121	101700	102291130	1347	1347	1347	1347	5
628	20241121	101600	102284395	1352	1349	1352	1349	42
629	20241121	101500	102227617	1341	1347	1348	1341	2100
630	20241121	101400	99405229	1347	1346	1347	1346	842
631	20241121	101300	98271094	1346	1344	1346	1344	501
632	20241121	101200	97596897	1344	1342	1344	1341	522
633	20241121	101100	96896852	1342	1343	1343	1342	3390
634	20241121	101000	92346171	1344	1344	1344	1344	184
635	20241121	100900	92098875	1343	1343	1343	1343	43
636	20241121	100800	92041126	1343	1343	1343	1343	357
637	20241121	100700	91561675	1344	1344	1344	1344	230
638	20241121	100600	91252555	1342	1342	1342	1342	0
639	20241121	100500	91252555	1342	1342	1342	1342	1083
640	20241121	100400	89799169	1342	1343	1343	1342	1378
641	20241121	100300	87949808	1345	1344	1345	1343	188
642	20241121	100200	87697190	1344	1344	1344	1344	454
643	20241121	100100	87087014	1345	1345	1345	1345	128
644	20241121	100000	86914854	1345	1346	1346	1345	12
645	20241121	095900	86898704	1346	1346	1346	1346	132
646	20241121	095800	86721032	1346	1346	1346	1346	0
647	20241121	095700	86721032	1346	1346	1346	1346	0
648	20241121	095600	86721032	1346	1342	1346	1342	33
649	20241121	095500	86676710	1342	1343	1347	1342	1398
650	20241121	095400	84800489	1347	1347	1347	1347	0
651	20241121	095300	84800489	1347	1347	1347	1347	300
652	20241121	095200	84396389	1347	1347	1347	1347	9
653	20241121	095100	84384266	1346	1346	1346	1346	15
654	20241121	095000	84364076	1347	1347	1347	1347	0
655	20241121	094900	84364076	1347	1346	1347	1346	20
656	20241121	094800	84337139	1342	1347	1347	1342	5724
657	20241121	094700	76648961	1349	1349	1349	1349	243
658	20241121	094600	76321154	1349	1349	1349	1349	14
659	20241121	094500	76302268	1349	1349	1349	1349	0
660	20241121	094400	76302268	1349	1349	1349	1349	316
661	20241121	094300	75875984	1349	1349	1349	1349	33
662	20241121	094200	75831467	1349	1349	1349	1349	34
663	20241121	094100	75785601	1349	1348	1349	1348	6
664	20241121	094000	75777512	1345	1347	1347	1345	5
665	20241121	093900	75770783	1348	1348	1348	1348	3
666	20241121	093800	75766739	1342	1347	1348	1342	985
667	20241121	093700	74441565	1348	1342	1348	1342	265
668	20241121	093600	74085929	1348	1348	1348	1348	500
669	20241121	093500	73411929	1348	1348	1348	1348	0
670	20241121	093400	73411929	1348	1348	1348	1348	1
671	20241121	093300	73410581	1347	1347	1347	1347	100
672	20241121	093200	73275881	1348	1342	1348	1342	21
673	20241121	093100	73247693	1348	1348	1348	1348	13
674	20241121	093000	73230169	1348	1348	1348	1348	26
675	20241121	092900	73195121	1348	1341	1348	1341	16
676	20241121	092800	73173658	1341	1343	1343	1341	2543
677	20241121	092700	69762663	1343	1348	1348	1343	113
678	20241121	092600	69610865	1342	1342	1342	1342	0
679	20241121	092500	69610865	1342	1342	1342	1342	1
680	20241121	092400	69609523	1348	1348	1348	1348	1
681	20241121	092300	69608175	1341	1341	1341	1341	0
682	20241121	092200	69608175	1341	1342	1343	1341	5317
683	20241121	092100	62474702	1343	1343	1349	1342	2352
684	20241121	092000	59314410	1343	1344	1345	1343	12
685	20241121	091900	59298287	1344	1349	1349	1344	57
686	20241121	091800	59221618	1342	1342	1342	1342	0
687	20241121	091700	59221618	1342	1342	1342	1342	200
688	20241121	091600	58953218	1342	1342	1342	1341	1263
689	20241121	091500	57258282	1343	1343	1343	1343	2519
690	20241121	091400	53875265	1343	1346	1346	1343	4967
691	20241121	091300	47196784	1345	1343	1345	1343	3084
692	20241121	091200	43048904	1345	1351	1351	1341	9674
693	20241121	091100	30015001	1350	1368	1368	1350	9732
694	20241121	091000	16852145	1359	1368	1368	1359	1252
695	20241121	090900	15139643	1368	1359	1368	1358	2350
696	20241121	090800	11945683	1368	1368	1368	1368	1
697	20241121	090700	11944315	1360	1364	1369	1359	2334
698	20241121	090600	8767654	1369	1373	1373	1364	1109
699	20241121	090500	7253902	1366	1366	1366	1366	1477
700	20241121	090400	5236320	1373	1365	1373	1365	318
701	20241121	090300	4802138	1365	1365	1365	1365	253
702	20241121	090200	4456793	1374	1374	1374	1374	11
703	20241121	090100	4441679	1363	1377	1377	1363	662
704	20241121	090000	3539065	1366	1368	1368	1366	2588