KissMeData/069460/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194500	377702080	1238	1238	1238	1238	1854
3	20241121	194400	377702080	1238	1238	1238	1238	0
4	20241121	194300	377702080	1238	1238	1238	1238	0
5	20241121	194200	377702080	1238	1238	1238	1238	0
6	20241121	194100	377702080	1238	1238	1238	1238	0
7	20241121	194000	377702080	1238	1238	1238	1238	0
8	20241121	193900	377702080	1238	1238	1238	1238	0
9	20241121	193800	377702080	1238	1238	1238	1238	0
10	20241121	193700	377702080	1238	1238	1238	1238	0
11	20241121	193600	377702080	1238	1238	1238	1238	0
12	20241121	193500	377702080	1238	1238	1238	1238	0
13	20241121	193400	377702080	1238	1238	1238	1238	0
14	20241121	193300	377702080	1238	1238	1238	1238	0
15	20241121	193200	377702080	1238	1238	1238	1238	0
16	20241121	193100	377702080	1238	1238	1238	1238	0
17	20241121	193000	377702080	1238	1238	1238	1238	0
18	20241121	192900	377702080	1238	1238	1238	1238	0
19	20241121	192800	377702080	1238	1238	1238	1238	0
20	20241121	192700	377702080	1238	1238	1238	1238	0
21	20241121	192600	377702080	1238	1238	1238	1238	0
22	20241121	192500	377702080	1238	1238	1238	1238	0
23	20241121	192400	377702080	1238	1238	1238	1238	0
24	20241121	192300	377702080	1238	1238	1238	1238	0
25	20241121	192200	377702080	1238	1238	1238	1238	0
26	20241121	192100	377702080	1238	1238	1238	1238	0
27	20241121	192000	377702080	1238	1238	1238	1238	0
28	20241121	191900	377702080	1238	1238	1238	1238	0
29	20241121	191800	377702080	1238	1238	1238	1238	0
30	20241121	191700	377702080	1238	1238	1238	1238	0
31	20241121	191600	377702080	1238	1238	1238	1238	0
32	20241121	191500	377702080	1238	1238	1238	1238	1854
33	20241121	191400	377702080	1238	1238	1238	1238	0
34	20241121	191300	377702080	1238	1238	1238	1238	0
35	20241121	191200	377702080	1238	1238	1238	1238	0
36	20241121	191100	377702080	1238	1238	1238	1238	0
37	20241121	191000	377702080	1238	1238	1238	1238	0
38	20241121	190900	377702080	1238	1238	1238	1238	0
39	20241121	190800	377702080	1238	1238	1238	1238	0
40	20241121	190700	377702080	1238	1238	1238	1238	0
41	20241121	190600	377702080	1238	1238	1238	1238	0
42	20241121	190500	377702080	1238	1238	1238	1238	0
43	20241121	190400	377702080	1238	1238	1238	1238	0
44	20241121	190300	377702080	1238	1238	1238	1238	0
45	20241121	190200	377702080	1238	1238	1238	1238	0
46	20241121	190100	377702080	1238	1238	1238	1238	0
47	20241121	190000	377702080	1238	1238	1238	1238	0
48	20241121	185900	377702080	1238	1238	1238	1238	0
49	20241121	185800	377702080	1238	1238	1238	1238	0
50	20241121	185700	377702080	1238	1238	1238	1238	0
51	20241121	185600	377702080	1238	1238	1238	1238	0
52	20241121	185500	377702080	1238	1238	1238	1238	0
53	20241121	185400	377702080	1238	1238	1238	1238	0
54	20241121	185300	377702080	1238	1238	1238	1238	0
55	20241121	185200	377702080	1238	1238	1238	1238	0
56	20241121	185100	377702080	1238	1238	1238	1238	0
57	20241121	185000	377702080	1238	1238	1238	1238	0
58	20241121	184900	377702080	1238	1238	1238	1238	0
59	20241121	184800	377702080	1238	1238	1238	1238	0
60	20241121	184700	377702080	1238	1238	1238	1238	0
61	20241121	184600	377702080	1238	1238	1238	1238	0
62	20241121	184500	377702080	1238	1238	1238	1238	1854
63	20241121	184400	377702080	1238	1238	1238	1238	0
64	20241121	184300	377702080	1238	1238	1238	1238	0
65	20241121	184200	377702080	1238	1238	1238	1238	0
66	20241121	184100	377702080	1238	1238	1238	1238	0
67	20241121	184000	377702080	1238	1238	1238	1238	0
68	20241121	183900	377702080	1238	1238	1238	1238	0
69	20241121	183800	377702080	1238	1238	1238	1238	0
70	20241121	183700	377702080	1238	1238	1238	1238	0
71	20241121	183600	377702080	1238	1238	1238	1238	0
72	20241121	183500	377702080	1238	1238	1238	1238	0
73	20241121	183400	377702080	1238	1238	1238	1238	0
74	20241121	183300	377702080	1238	1238	1238	1238	0
75	20241121	183200	377702080	1238	1238	1238	1238	0
76	20241121	183100	377702080	1238	1238	1238	1238	0
77	20241121	183000	377702080	1238	1238	1238	1238	0
78	20241121	182900	377702080	1238	1238	1238	1238	0
79	20241121	182800	377702080	1238	1238	1238	1238	0
80	20241121	182700	377702080	1238	1238	1238	1238	0
81	20241121	182600	377702080	1238	1238	1238	1238	0
82	20241121	182500	377702080	1238	1238	1238	1238	0
83	20241121	182400	377702080	1238	1238	1238	1238	0
84	20241121	182300	377702080	1238	1238	1238	1238	0
85	20241121	182200	377702080	1238	1238	1238	1238	0
86	20241121	182100	377702080	1238	1238	1238	1238	0
87	20241121	182000	377702080	1238	1238	1238	1238	0
88	20241121	181900	377702080	1238	1238	1238	1238	0
89	20241121	181800	377702080	1238	1238	1238	1238	0
90	20241121	181700	377702080	1238	1238	1238	1238	0
91	20241121	181600	377702080	1238	1238	1238	1238	0
92	20241121	181500	377702080	1238	1238	1238	1238	1854
93	20241121	181400	377702080	1238	1238	1238	1238	0
94	20241121	181300	377702080	1238	1238	1238	1238	0
95	20241121	181200	377702080	1238	1238	1238	1238	0
96	20241121	181100	377702080	1238	1238	1238	1238	0
97	20241121	181000	377702080	1238	1238	1238	1238	0
98	20241121	180900	377702080	1238	1238	1238	1238	0
99	20241121	180800	377702080	1238	1238	1238	1238	0
100	20241121	180700	377702080	1238	1238	1238	1238	0
101	20241121	180600	377702080	1238	1238	1238	1238	0
102	20241121	180500	377702080	1238	1238	1238	1238	0
103	20241121	180400	377702080	1238	1238	1238	1238	0
104	20241121	180300	377702080	1238	1238	1238	1238	0
105	20241121	180200	377702080	1238	1238	1238	1238	0
106	20241121	180100	377702080	1238	1238	1238	1238	0
107	20241121	180000	377702080	1238	1238	1238	1238	0
108	20241121	175900	377702080	1238	1238	1238	1238	0
109	20241121	175800	377702080	1238	1238	1238	1238	0
110	20241121	175700	377702080	1238	1238	1238	1238	0
111	20241121	175600	377702080	1238	1238	1238	1238	0
112	20241121	175500	377702080	1238	1238	1238	1238	0
113	20241121	175400	377702080	1238	1238	1238	1238	0
114	20241121	175300	377702080	1238	1238	1238	1238	0
115	20241121	175200	377702080	1238	1238	1238	1238	0
116	20241121	175100	377702080	1238	1238	1238	1238	0
117	20241121	175000	377702080	1238	1238	1238	1238	0
118	20241121	174900	377702080	1238	1238	1238	1238	0
119	20241121	174800	377702080	1238	1238	1238	1238	0
120	20241121	174700	377702080	1238	1238	1238	1238	0
121	20241121	174600	377702080	1238	1238	1238	1238	0
122	20241121	174500	377702080	1238	1238	1238	1238	1854
123	20241121	174400	377702080	1238	1238	1238	1238	0
124	20241121	174300	377702080	1238	1238	1238	1238	0
125	20241121	174200	377702080	1238	1238	1238	1238	0
126	20241121	174100	377702080	1238	1238	1238	1238	0
127	20241121	174000	377702080	1238	1238	1238	1238	0
128	20241121	173900	377702080	1238	1238	1238	1238	0
129	20241121	173800	377702080	1238	1238	1238	1238	0
130	20241121	173700	377702080	1238	1238	1238	1238	0
131	20241121	173600	377702080	1238	1238	1238	1238	0
132	20241121	173500	377702080	1238	1238	1238	1238	0
133	20241121	173400	377702080	1238	1238	1238	1238	0
134	20241121	173300	377702080	1238	1238	1238	1238	0
135	20241121	173200	377702080	1238	1238	1238	1238	0
136	20241121	173100	377702080	1238	1238	1238	1238	0
137	20241121	173000	377702080	1238	1238	1238	1238	0
138	20241121	172900	377702080	1238	1238	1238	1238	0
139	20241121	172800	377702080	1238	1238	1238	1238	0
140	20241121	172700	377702080	1238	1238	1238	1238	0
141	20241121	172600	377702080	1238	1238	1238	1238	0
142	20241121	172500	377702080	1238	1238	1238	1238	0
143	20241121	172400	377702080	1238	1238	1238	1238	0
144	20241121	172300	377702080	1238	1238	1238	1238	0
145	20241121	172200	377702080	1238	1238	1238	1238	0
146	20241121	172100	377702080	1238	1238	1238	1238	0
147	20241121	172000	377702080	1238	1238	1238	1238	0
148	20241121	171900	377702080	1238	1238	1238	1238	0
149	20241121	171800	377702080	1238	1238	1238	1238	0
150	20241121	171700	377702080	1238	1238	1238	1238	0
151	20241121	171600	377702080	1238	1238	1238	1238	0
152	20241121	171500	377702080	1238	1238	1238	1238	1854
153	20241121	171400	377702080	1238	1238	1238	1238	0
154	20241121	171300	377702080	1238	1238	1238	1238	0
155	20241121	171200	377702080	1238	1238	1238	1238	0
156	20241121	171100	377702080	1238	1238	1238	1238	0
157	20241121	171000	377702080	1238	1238	1238	1238	0
158	20241121	170900	377702080	1238	1238	1238	1238	0
159	20241121	170800	377702080	1238	1238	1238	1238	0
160	20241121	170700	377702080	1238	1238	1238	1238	0
161	20241121	170600	377702080	1238	1238	1238	1238	0
162	20241121	170500	377702080	1238	1238	1238	1238	0
163	20241121	170400	377702080	1238	1238	1238	1238	0
164	20241121	170300	377702080	1238	1238	1238	1238	0
165	20241121	170200	377702080	1238	1238	1238	1238	0
166	20241121	170100	377702080	1238	1238	1238	1238	0
167	20241121	170000	377702080	1238	1238	1238	1238	0
168	20241121	165900	377702080	1238	1238	1238	1238	0
169	20241121	165800	377702080	1238	1238	1238	1238	0
170	20241121	165700	377702080	1238	1238	1238	1238	0
171	20241121	165600	377702080	1238	1238	1238	1238	0
172	20241121	165500	377702080	1238	1238	1238	1238	0
173	20241121	165400	377702080	1238	1238	1238	1238	0
174	20241121	165300	377702080	1238	1238	1238	1238	0
175	20241121	165200	377702080	1238	1238	1238	1238	0
176	20241121	165100	377702080	1238	1238	1238	1238	0
177	20241121	165000	377702080	1238	1238	1238	1238	0
178	20241121	164900	377702080	1238	1238	1238	1238	0
179	20241121	164800	377702080	1238	1238	1238	1238	0
180	20241121	164700	377702080	1238	1238	1238	1238	0
181	20241121	164600	377702080	1238	1238	1238	1238	0
182	20241121	164500	377702080	1238	1238	1238	1238	1854
183	20241121	164400	377702080	1238	1238	1238	1238	0
184	20241121	164300	377702080	1238	1238	1238	1238	0
185	20241121	164200	377702080	1238	1238	1238	1238	0
186	20241121	164100	377702080	1238	1238	1238	1238	0
187	20241121	164000	377702080	1238	1238	1238	1238	0
188	20241121	163900	377702080	1238	1238	1238	1238	0
189	20241121	163800	377702080	1238	1238	1238	1238	0
190	20241121	163700	377702080	1238	1238	1238	1238	0
191	20241121	163600	377702080	1238	1238	1238	1238	0
192	20241121	163500	377702080	1238	1238	1238	1238	0
193	20241121	163400	377702080	1238	1238	1238	1238	0
194	20241121	163300	377702080	1238	1238	1238	1238	0
195	20241121	163200	377702080	1238	1238	1238	1238	0
196	20241121	163100	377702080	1238	1238	1238	1238	0
197	20241121	163000	377702080	1238	1238	1238	1238	0
198	20241121	162900	377702080	1238	1238	1238	1238	0
199	20241121	162800	377702080	1238	1238	1238	1238	0
200	20241121	162700	377702080	1238	1238	1238	1238	0
201	20241121	162600	377702080	1238	1238	1238	1238	0
202	20241121	162500	377702080	1238	1238	1238	1238	0
203	20241121	162400	377702080	1238	1238	1238	1238	0
204	20241121	162300	377702080	1238	1238	1238	1238	0
205	20241121	162200	377702080	1238	1238	1238	1238	0
206	20241121	162100	377702080	1238	1238	1238	1238	0
207	20241121	162000	377702080	1238	1238	1238	1238	0
208	20241121	161900	377702080	1238	1238	1238	1238	0
209	20241121	161800	377702080	1238	1238	1238	1238	0
210	20241121	161700	377702080	1238	1238	1238	1238	0
211	20241121	161600	377702080	1238	1238	1238	1238	0
212	20241121	161500	377702080	1238	1238	1238	1238	1854
213	20241121	161400	377702080	1238	1238	1238	1238	0
214	20241121	161300	377702080	1238	1238	1238	1238	0
215	20241121	161200	377702080	1238	1238	1238	1238	0
216	20241121	161100	377702080	1238	1238	1238	1238	0
217	20241121	161000	377702080	1238	1238	1238	1238	0
218	20241121	160900	377702080	1238	1238	1238	1238	0
219	20241121	160800	377702080	1238	1238	1238	1238	0
220	20241121	160700	377702080	1238	1238	1238	1238	0
221	20241121	160600	377702080	1238	1238	1238	1238	0
222	20241121	160500	377702080	1238	1238	1238	1238	0
223	20241121	160400	377702080	1238	1238	1238	1238	0
224	20241121	160300	377702080	1238	1238	1238	1238	0
225	20241121	160200	377702080	1238	1238	1238	1238	0
226	20241121	160100	377702080	1238	1238	1238	1238	0
227	20241121	160000	377702080	1238	1238	1238	1238	0
228	20241121	155900	377702080	1238	1238	1238	1238	0
229	20241121	155800	377702080	1238	1238	1238	1238	0
230	20241121	155700	377702080	1238	1238	1238	1238	0
231	20241121	155600	377702080	1238	1238	1238	1238	0
232	20241121	155500	377702080	1238	1238	1238	1238	0
233	20241121	155400	377702080	1238	1238	1238	1238	0
234	20241121	155300	377702080	1238	1238	1238	1238	0
235	20241121	155200	377702080	1238	1238	1238	1238	0
236	20241121	155100	377702080	1238	1238	1238	1238	0
237	20241121	155000	377702080	1238	1238	1238	1238	0
238	20241121	154900	377702080	1238	1238	1238	1238	0
239	20241121	154800	377702080	1238	1238	1238	1238	0
240	20241121	154700	377702080	1238	1238	1238	1238	0
241	20241121	154600	377702080	1238	1238	1238	1238	0
242	20241121	154500	377702080	1238	1238	1238	1238	1854
243	20241121	154400	377702080	1238	1238	1238	1238	0
244	20241121	154300	377702080	1238	1238	1238	1238	0
245	20241121	154200	377702080	1238	1238	1238	1238	0
246	20241121	154100	377702080	1238	1238	1238	1238	0
247	20241121	154000	377702080	1238	1238	1238	1238	0
248	20241121	153900	377702080	1238	1238	1238	1238	0
249	20241121	153800	377702080	1238	1238	1238	1238	0
250	20241121	153700	377702080	1238	1238	1238	1238	0
251	20241121	153600	377702080	1238	1238	1238	1238	0
252	20241121	153500	377702080	1238	1238	1238	1238	0
253	20241121	153400	377702080	1238	1238	1238	1238	0
254	20241121	153300	377702080	1238	1238	1238	1238	0
255	20241121	153200	377702080	1238	1238	1238	1238	0
256	20241121	153100	377702080	1238	1238	1238	1238	0
257	20241121	153000	377702080	1238	1238	1238	1238	1854
258	20241121	152900	375406828	1240	1240	1240	1240	0
259	20241121	152800	375406828	1240	1240	1240	1240	0
260	20241121	152700	375406828	1240	1240	1240	1240	0
261	20241121	152600	375406828	1240	1240	1240	1240	0
262	20241121	152500	375406828	1240	1240	1240	1240	0
263	20241121	152400	375406828	1240	1240	1240	1240	0
264	20241121	152300	375406828	1240	1240	1240	1240	0
265	20241121	152200	375406828	1240	1240	1240	1240	0
266	20241121	152100	375406828	1240	1240	1240	1240	0
267	20241121	152000	375406828	1240	1240	1240	1240	0
268	20241121	151900	375406828	1240	1240	1240	1240	0
269	20241121	151800	375406828	1240	1240	1240	1240	870
270	20241121	151700	374328028	1241	1241	1241	1241	0
271	20241121	151600	374328028	1241	1241	1241	1241	0
272	20241121	151500	374328028	1241	1241	1241	1241	0
273	20241121	151400	374328028	1241	1241	1241	1241	0
274	20241121	151300	374328028	1241	1241	1241	1241	5
275	20241121	151200	374321823	1241	1241	1241	1241	0
276	20241121	151100	374321823	1241	1241	1241	1241	0
277	20241121	151000	374321823	1241	1241	1241	1241	466
278	20241121	150900	373743517	1241	1241	1241	1241	635
279	20241121	150800	372955482	1240	1240	1240	1240	0
280	20241121	150700	372955482	1240	1240	1240	1240	1131
281	20241121	150600	371553042	1240	1240	1240	1240	161
282	20241121	150500	371353402	1240	1240	1240	1240	0
283	20241121	150400	371353402	1240	1240	1240	1240	0
284	20241121	150300	371353402	1240	1240	1240	1240	626
285	20241121	150200	370577162	1239	1240	1240	1239	1000
286	20241121	150100	369338001	1239	1239	1239	1239	20
287	20241121	150000	369313221	1239	1239	1239	1239	0
288	20241121	145900	369313221	1239	1239	1239	1239	0
289	20241121	145800	369313221	1239	1239	1239	1239	0
290	20241121	145700	369313221	1239	1239	1239	1239	0
291	20241121	145600	369313221	1239	1239	1239	1239	1607
292	20241121	145500	367322148	1239	1239	1239	1239	0
293	20241121	145400	367322148	1239	1239	1239	1239	0
294	20241121	145300	367322148	1239	1239	1239	1239	114
295	20241121	145200	367180902	1241	1241	1241	1241	0
296	20241121	145100	367180902	1241	1241	1241	1241	847
297	20241121	145000	366129775	1241	1241	1241	1241	1898
298	20241121	144900	363774357	1241	1241	1241	1241	5100
299	20241121	144800	357445257	1239	1239	1239	1239	0
300	20241121	144700	357445257	1239	1239	1239	1239	114
301	20241121	144600	357304011	1239	1239	1239	1239	0
302	20241121	144500	357304011	1239	1239	1239	1239	0
303	20241121	144400	357304011	1239	1239	1239	1239	1000
304	20241121	144300	356065011	1241	1241	1241	1241	0
305	20241121	144200	356065011	1241	1241	1241	1241	0
306	20241121	144100	356065011	1241	1241	1241	1241	1
307	20241121	144000	356063770	1241	1241	1241	1241	0
308	20241121	143900	356063770	1241	1241	1241	1241	5000
309	20241121	143800	349858770	1240	1240	1240	1240	2012
310	20241121	143700	347363890	1240	1240	1240	1240	1
311	20241121	143600	347362650	1241	1241	1241	1241	0
312	20241121	143500	347362650	1241	1241	1241	1241	5
313	20241121	143400	347356445	1240	1240	1240	1240	7
314	20241121	143300	347347765	1240	1240	1240	1240	840
315	20241121	143200	346306165	1240	1240	1240	1240	0
316	20241121	143100	346306165	1240	1240	1240	1240	7725
317	20241121	143000	336727165	1240	1239	1240	1239	1790
318	20241121	142900	334507855	1240	1241	1241	1240	2778
319	20241121	142800	331063132	1240	1240	1240	1240	230
320	20241121	142700	330777932	1241	1241	1241	1241	0
321	20241121	142600	330777932	1241	1241	1241	1241	0
322	20241121	142500	330777932	1241	1241	1241	1241	6
323	20241121	142400	330770486	1241	1241	1241	1241	501
324	20241121	142300	330148745	1239	1239	1239	1239	6331
325	20241121	142200	322304636	1239	1239	1239	1239	5552
326	20241121	142100	315425708	1237	1237	1237	1237	797
327	20241121	142000	314439819	1236	1236	1236	1236	3035
328	20241121	141900	310688559	1232	1230	1232	1230	5509
329	20241121	141800	303902941	1230	1230	1230	1230	0
330	20241121	141700	303902941	1230	1231	1231	1230	5320
331	20241121	141600	297354321	1232	1232	1232	1232	0
332	20241121	141500	297354321	1232	1232	1232	1232	1210
333	20241121	141400	295863601	1232	1232	1232	1232	0
334	20241121	141300	295863601	1232	1233	1233	1232	2058
335	20241121	141200	293326724	1234	1234	1234	1234	1522
336	20241121	141100	291448576	1235	1236	1236	1235	2120
337	20241121	141000	288829676	1236	1236	1236	1236	0
338	20241121	140900	288829676	1236	1236	1236	1236	0
339	20241121	140800	288829676	1236	1236	1236	1236	1
340	20241121	140700	288828440	1237	1237	1237	1237	3
341	20241121	140600	288824729	1236	1236	1236	1236	0
342	20241121	140500	288824729	1236	1236	1236	1236	0
343	20241121	140400	288824729	1236	1236	1236	1236	840
344	20241121	140300	287786489	1236	1237	1237	1236	1498
345	20241121	140200	285933761	1238	1238	1238	1238	963
346	20241121	140100	284741567	1239	1239	1239	1239	0
347	20241121	140000	284741567	1239	1239	1239	1239	1569
348	20241121	135900	282797576	1239	1240	1240	1239	2843
349	20241121	135800	279272798	1241	1241	1241	1241	40
350	20241121	135700	279223158	1243	1243	1243	1243	0
351	20241121	135600	279223158	1243	1243	1243	1243	0
352	20241121	135500	279223158	1243	1243	1243	1243	0
353	20241121	135400	279223158	1243	1243	1243	1243	0
354	20241121	135300	279223158	1243	1243	1243	1243	0
355	20241121	135200	279223158	1243	1241	1243	1241	1110
356	20241121	135100	277845646	1242	1242	1242	1242	50
357	20241121	135000	277783546	1243	1243	1243	1243	0
358	20241121	134900	277783546	1243	1243	1243	1243	0
359	20241121	134800	277783546	1243	1243	1243	1243	0
360	20241121	134700	277783546	1243	1243	1243	1243	500
361	20241121	134600	277162046	1243	1243	1243	1243	0
362	20241121	134500	277162046	1243	1243	1243	1243	0
363	20241121	134400	277162046	1243	1243	1243	1243	40
364	20241121	134300	277112326	1243	1243	1243	1243	0
365	20241121	134200	277112326	1243	1243	1243	1243	300
366	20241121	134100	276739426	1242	1242	1242	1242	0
367	20241121	134000	276739426	1242	1242	1242	1242	0
368	20241121	133900	276739426	1242	1240	1242	1240	23644
369	20241121	133800	247406656	1238	1239	1239	1238	3968
370	20241121	133700	242491272	1238	1238	1238	1238	9883
371	20241121	133600	230256118	1236	1237	1238	1236	3791
372	20241121	133500	225568088	1238	1238	1238	1238	0
373	20241121	133400	225568088	1238	1238	1238	1238	3
374	20241121	133300	225564374	1238	1238	1238	1238	114
375	20241121	133200	225423242	1238	1238	1238	1238	0
376	20241121	133100	225423242	1238	1238	1238	1238	0
377	20241121	133000	225423242	1238	1238	1238	1238	20
378	20241121	132900	225398482	1238	1238	1238	1238	2020
379	20241121	132800	222897722	1238	1238	1238	1238	8
380	20241121	132700	222887818	1238	1238	1238	1238	0
381	20241121	132600	222887818	1238	1238	1238	1238	1666
382	20241121	132500	220825310	1238	1238	1238	1238	500
383	20241121	132400	220206310	1238	1238	1238	1238	5000
384	20241121	132300	214016310	1237	1237	1237	1237	5361
385	20241121	132200	207384753	1237	1237	1237	1237	2137
386	20241121	132100	204741284	1235	1235	1235	1235	1
387	20241121	132000	204740049	1232	1231	1232	1231	4513
388	20241121	131900	199183033	1230	1230	1230	1230	1755
389	20241121	131800	197024383	1224	1224	1224	1224	870
390	20241121	131700	195959503	1224	1226	1226	1224	2224
391	20241121	131600	193236081	1226	1227	1227	1226	2403
392	20241121	131500	190288901	1228	1228	1228	1228	1308
393	20241121	131400	188682677	1229	1229	1229	1229	1412
394	20241121	131300	186947329	1230	1230	1230	1230	0
395	20241121	131200	186947329	1230	1230	1230	1230	982
396	20241121	131100	185739469	1230	1230	1230	1230	16
397	20241121	131000	185719789	1230	1230	1230	1230	10
398	20241121	130900	185707489	1231	1231	1231	1231	1149
399	20241121	130800	184293070	1231	1231	1231	1231	0
400	20241121	130700	184293070	1231	1231	1231	1231	0
401	20241121	130600	184293070	1231	1231	1231	1231	1
402	20241121	130500	184291839	1231	1231	1231	1231	50
403	20241121	130400	184230289	1232	1232	1232	1232	0
404	20241121	130300	184230289	1232	1232	1232	1232	0
405	20241121	130200	184230289	1232	1232	1232	1232	0
406	20241121	130100	184230289	1232	1232	1232	1232	1487
407	20241121	130000	182398305	1234	1234	1234	1234	42
408	20241121	125900	182346477	1234	1234	1234	1234	0
409	20241121	125800	182346477	1234	1234	1234	1234	41
410	20241121	125700	182295883	1234	1234	1234	1234	0
411	20241121	125600	182295883	1234	1234	1234	1234	41
412	20241121	125500	182245289	1237	1237	1237	1237	41
413	20241121	125400	182194572	1234	1234	1234	1234	1000
414	20241121	125300	180960572	1234	1234	1234	1234	41
415	20241121	125200	180909978	1234	1234	1234	1234	500
416	20241121	125100	180292978	1234	1234	1234	1234	41
417	20241121	125000	180242384	1234	1234	1234	1234	41
418	20241121	124900	180191790	1232	1232	1232	1232	10
419	20241121	124800	180179470	1234	1234	1234	1234	41
420	20241121	124700	180128876	1232	1234	1234	1232	45
421	20241121	124600	180073354	1234	1234	1234	1234	0
422	20241121	124500	180073354	1234	1233	1234	1232	7338
423	20241121	124400	171026032	1237	1237	1237	1237	0
424	20241121	124300	171026032	1237	1237	1237	1237	41
425	20241121	124200	170975315	1237	1237	1237	1237	42
426	20241121	124100	170923361	1237	1237	1237	1237	0
427	20241121	124000	170923361	1237	1237	1237	1237	41
428	20241121	123900	170872644	1237	1237	1237	1237	41
429	20241121	123800	170821927	1237	1237	1237	1237	0
430	20241121	123700	170821927	1237	1236	1237	1236	2159
431	20241121	123600	168153362	1236	1236	1236	1236	0
432	20241121	123500	168153362	1236	1236	1236	1236	41
433	20241121	123400	168102686	1236	1236	1236	1236	41
434	20241121	123300	168052010	1236	1236	1236	1236	0
435	20241121	123200	168052010	1236	1236	1236	1236	42
436	20241121	123100	168000098	1236	1236	1236	1236	41
437	20241121	123000	167949422	1236	1236	1236	1236	0
438	20241121	122900	167949422	1236	1236	1236	1236	41
439	20241121	122800	167898746	1234	1234	1234	1234	0
440	20241121	122700	167898746	1234	1234	1234	1234	41
441	20241121	122600	167848152	1232	1236	1236	1232	187
442	20241121	122500	167617604	1236	1236	1236	1236	0
443	20241121	122400	167617604	1236	1236	1236	1236	42
444	20241121	122300	167565692	1236	1236	1236	1236	0
445	20241121	122200	167565692	1236	1236	1236	1236	41
446	20241121	122100	167515016	1236	1236	1236	1236	41
447	20241121	122000	167464340	1236	1236	1236	1236	0
448	20241121	121900	167464340	1236	1236	1236	1236	41
449	20241121	121800	167413664	1236	1236	1236	1236	41
450	20241121	121700	167362988	1233	1233	1233	1233	100
451	20241121	121600	167239688	1236	1236	1236	1236	41
452	20241121	121500	167189012	1236	1236	1236	1236	0
453	20241121	121400	167189012	1236	1236	1236	1236	42
454	20241121	121300	167137100	1236	1236	1236	1236	41
455	20241121	121200	167086424	1234	1234	1234	1234	283
456	20241121	121100	166737202	1233	1233	1233	1233	4931
457	20241121	121000	160657279	1232	1233	1233	1232	2004
458	20241121	120900	158187347	1232	1232	1232	1232	0
459	20241121	120800	158187347	1232	1232	1233	1232	424
460	20241121	120700	157664938	1232	1232	1232	1232	1000
461	20241121	120600	156432938	1232	1232	1232	1232	41
462	20241121	120500	156382426	1232	1232	1232	1232	42
463	20241121	120400	156330682	1223	1223	1223	1223	424
464	20241121	120300	155812130	1224	1224	1228	1224	473
465	20241121	120200	155233014	1224	1232	1232	1224	1624
466	20241121	120100	153244435	1232	1232	1232	1232	0
467	20241121	120000	153244435	1232	1232	1232	1232	41
468	20241121	115900	153193923	1232	1232	1232	1232	0
469	20241121	115800	153193923	1232	1232	1232	1232	41
470	20241121	115700	153143411	1232	1232	1232	1232	41
471	20241121	115600	153092899	1232	1232	1232	1232	0
472	20241121	115500	153092899	1232	1225	1232	1225	45
473	20241121	115400	153037480	1232	1232	1232	1232	0
474	20241121	115300	153037480	1232	1232	1232	1232	41
475	20241121	115200	152986968	1232	1225	1232	1225	320
476	20241121	115100	152594681	1225	1231	1231	1225	2175
477	20241121	115000	149923585	1229	1229	1229	1229	41
478	20241121	114900	149873196	1232	1232	1232	1232	41
479	20241121	114800	149822684	1232	1232	1232	1232	0
480	20241121	114700	149822684	1232	1232	1232	1232	42
481	20241121	114600	149770940	1232	1232	1232	1232	0
482	20241121	114500	149770940	1232	1232	1232	1232	41
483	20241121	114400	149720428	1233	1233	1233	1233	41
484	20241121	114300	149669875	1231	1231	1231	1231	37
485	20241121	114200	149624328	1234	1226	1234	1226	1041
486	20241121	114100	148347734	1234	1234	1234	1234	41
487	20241121	114000	148297140	1234	1234	1234	1234	0
488	20241121	113900	148297140	1234	1230	1234	1230	51
489	20241121	113800	148234246	1234	1234	1234	1234	0
490	20241121	113700	148234246	1234	1234	1234	1234	42
491	20241121	113600	148182418	1234	1234	1234	1234	41
492	20241121	113500	148131824	1227	1227	1227	1227	917
493	20241121	113400	147006665	1234	1234	1234	1234	41
494	20241121	113300	146956071	1235	1235	1235	1235	41
495	20241121	113200	146905436	1235	1228	1235	1228	1597
496	20241121	113100	144944145	1236	1236	1236	1236	41
497	20241121	113000	144893469	1236	1236	1236	1236	0
498	20241121	112900	144893469	1236	1236	1236	1236	41
499	20241121	112800	144842793	1236	1236	1236	1236	42
500	20241121	112700	144790881	1236	1236	1236	1236	0
501	20241121	112600	144790881	1236	1236	1236	1236	41
502	20241121	112500	144740205	1228	1229	1229	1228	1733
503	20241121	112400	142610976	1236	1236	1236	1236	41
504	20241121	112300	142560300	1236	1236	1236	1236	57
505	20241121	112200	142489848	1236	1236	1236	1236	0
506	20241121	112100	142489848	1236	1236	1236	1236	41
507	20241121	112000	142439172	1236	1236	1236	1236	41
508	20241121	111900	142388496	1236	1236	1236	1236	0
509	20241121	111800	142388496	1236	1230	1236	1230	2572
510	20241121	111700	139221504	1236	1236	1236	1236	0
511	20241121	111600	139221504	1236	1231	1236	1230	2339
512	20241121	111500	136343038	1232	1236	1236	1232	1506
513	20241121	111400	134487438	1233	1236	1236	1233	2664
514	20241121	111300	131200854	1240	1240	1240	1240	41
515	20241121	111200	131150014	1240	1240	1240	1240	41
516	20241121	111100	131099174	1240	1240	1240	1240	0
517	20241121	111000	131099174	1240	1240	1240	1240	42
518	20241121	110900	131047094	1240	1240	1240	1240	0
519	20241121	110800	131047094	1240	1240	1240	1240	41
520	20241121	110700	130996254	1240	1240	1240	1240	41
521	20241121	110600	130945414	1240	1240	1240	1240	1
522	20241121	110500	130944174	1236	1239	1240	1236	5872
523	20241121	110400	123677271	1240	1241	1241	1240	2692
524	20241121	110300	120339150	1241	1241	1241	1241	0
525	20241121	110200	120339150	1241	1241	1241	1241	41
526	20241121	110100	120288269	1240	1240	1240	1240	195
527	20241121	110000	120046469	1240	1241	1241	1240	139
528	20241121	105900	119873986	1240	1240	1240	1240	2179
529	20241121	105800	117172026	1239	1238	1240	1238	2470
530	20241121	105700	114110796	1240	1239	1240	1238	141
531	20241121	105600	113936106	1240	1240	1240	1240	0
532	20241121	105500	113936106	1240	1239	1240	1234	12126
533	20241121	105400	98931053	1238	1239	1240	1238	1419
534	20241121	105300	97172985	1239	1240	1240	1239	743
535	20241121	105200	96252322	1240	1240	1240	1240	41
536	20241121	105100	96201482	1236	1240	1240	1236	5338
537	20241121	105000	89594541	1238	1240	1240	1237	4424
538	20241121	104900	84111479	1238	1237	1238	1235	2124
539	20241121	104800	81482927	1229	1229	1229	1229	0
540	20241121	104700	81482927	1229	1226	1235	1226	11942
541	20241121	104600	66822108	1226	1226	1226	1226	1104
542	20241121	104500	65468604	1226	1226	1226	1226	1000
543	20241121	104400	64242604	1226	1225	1226	1225	1041
544	20241121	104300	62967338	1225	1225	1225	1225	41
545	20241121	104200	62917113	1221	1221	1221	1221	114
546	20241121	104100	62777919	1225	1225	1225	1225	42
547	20241121	104000	62726469	1222	1224	1224	1222	4209
548	20241121	103900	57579523	1226	1226	1226	1225	3042
549	20241121	103800	53850032	1226	1226	1226	1226	41
550	20241121	103700	53799766	1226	1226	1226	1226	0
551	20241121	103600	53799766	1226	1226	1226	1226	2646
552	20241121	103500	50555770	1226	1226	1226	1226	41
553	20241121	103400	50505504	1226	1226	1226	1226	0
554	20241121	103300	50505504	1226	1225	1226	1225	993
555	20241121	103200	49289036	1226	1224	1226	1224	10689
556	20241121	103100	36188096	1223	1224	1224	1223	2571
557	20241121	103000	33042122	1223	1224	1224	1221	2118
558	20241121	102900	30453051	1224	1224	1224	1224	0
559	20241121	102800	30453051	1224	1216	1224	1216	155
560	20241121	102700	30264243	1225	1225	1225	1225	0
561	20241121	102600	30264243	1225	1225	1225	1225	41
562	20241121	102500	30214018	1216	1225	1225	1216	108
563	20241121	102400	30082321	1224	1224	1224	1224	850
564	20241121	102300	29041921	1224	1218	1224	1218	1660
565	20241121	102200	27013789	1224	1224	1224	1224	41
566	20241121	102100	26963605	1212	1212	1212	1212	1
567	20241121	102000	26962393	1225	1225	1225	1225	41
568	20241121	101900	26912168	1225	1225	1225	1225	0
569	20241121	101800	26912168	1225	1225	1225	1225	41
570	20241121	101700	26861943	1226	1226	1226	1226	41
571	20241121	101600	26811677	1225	1225	1225	1225	0
572	20241121	101500	26811677	1225	1225	1225	1225	41
573	20241121	101400	26761452	1226	1226	1226	1226	42
574	20241121	101300	26709960	1225	1225	1225	1225	0
575	20241121	101200	26709960	1225	1225	1225	1225	41
576	20241121	101100	26659735	1226	1226	1226	1226	0
577	20241121	101000	26659735	1226	1226	1226	1226	41
578	20241121	100900	26609469	1226	1226	1226	1226	41
579	20241121	100800	26559203	1226	1226	1226	1226	0
580	20241121	100700	26559203	1226	1226	1226	1226	41
581	20241121	100600	26508937	1226	1222	1226	1222	1541
582	20241121	100500	24620216	1223	1223	1223	1223	0
583	20241121	100400	24620216	1223	1223	1223	1223	42
584	20241121	100300	24568850	1224	1224	1224	1224	0
585	20241121	100200	24568850	1224	1224	1224	1224	41
586	20241121	100100	24518666	1224	1224	1224	1224	41
587	20241121	100000	24468482	1225	1225	1225	1225	0
588	20241121	095900	24468482	1225	1225	1225	1225	41
589	20241121	095800	24418257	1225	1225	1225	1225	0
590	20241121	095700	24418257	1225	1225	1225	1225	41
591	20241121	095600	24368032	1225	1225	1225	1225	42
592	20241121	095500	24316582	1225	1225	1225	1225	0
593	20241121	095400	24316582	1225	1224	1225	1223	4275
594	20241121	095300	19080617	1223	1223	1223	1223	41
595	20241121	095200	19030474	1223	1223	1223	1223	0
596	20241121	095100	19030474	1223	1223	1223	1223	41
597	20241121	095000	18980331	1223	1223	1223	1223	0
598	20241121	094900	18980331	1223	1223	1223	1223	51
599	20241121	094800	18917958	1224	1224	1224	1224	41
600	20241121	094700	18867774	1223	1223	1223	1223	0
601	20241121	094600	18867774	1223	1223	1223	1223	42
602	20241121	094500	18816408	1224	1224	1224	1224	41
603	20241121	094400	18766224	1225	1225	1225	1225	0
604	20241121	094300	18766224	1225	1225	1225	1225	42
605	20241121	094200	18714774	1225	1225	1225	1225	0
606	20241121	094100	18714774	1225	1225	1225	1225	41
607	20241121	094000	18664549	1225	1225	1225	1225	41
608	20241121	093900	18614324	1225	1225	1225	1225	10
609	20241121	093800	18602074	1225	1225	1225	1225	41
610	20241121	093700	18551849	1224	1224	1224	1224	42
611	20241121	093600	18500441	1223	1223	1223	1223	0
612	20241121	093500	18500441	1223	1223	1223	1223	41
613	20241121	093400	18450298	1223	1223	1223	1223	3
614	20241121	093300	18446629	1220	1218	1220	1218	57
615	20241121	093200	18377111	1218	1218	1218	1218	42
616	20241121	093100	18325955	1218	1218	1218	1218	0
617	20241121	093000	18325955	1218	1216	1218	1216	61
618	20241121	092900	18251691	1215	1215	1215	1215	1041
619	20241121	092800	16986876	1214	1214	1214	1214	0
620	20241121	092700	16986876	1214	1214	1214	1214	42
621	20241121	092600	16935888	1215	1215	1215	1215	0
622	20241121	092500	16935888	1215	1215	1215	1215	41
623	20241121	092400	16886073	1214	1214	1214	1214	41
624	20241121	092300	16836299	1215	1215	1215	1215	0
625	20241121	092200	16836299	1215	1215	1215	1215	41
626	20241121	092100	16786484	1215	1215	1215	1215	0
627	20241121	092000	16786484	1215	1215	1215	1215	41
628	20241121	091900	16736669	1215	1215	1215	1215	42
629	20241121	091800	16685639	1215	1215	1215	1215	0
630	20241121	091700	16685639	1215	1215	1215	1215	41
631	20241121	091600	16635824	1212	1212	1212	1212	1500
632	20241121	091500	14817824	1213	1207	1213	1207	1839
633	20241121	091400	12595131	1207	1206	1207	1206	1148
634	20241121	091300	11210572	1206	1206	1206	1206	100
635	20241121	091200	11089972	1206	1206	1206	1206	41
636	20241121	091100	11040526	1206	1206	1206	1206	41
637	20241121	091000	10991080	1201	1200	1201	1200	4300
638	20241121	090900	5830861	1199	1199	1199	1199	42
639	20241121	090800	5780503	1207	1209	1209	1193	1890
640	20241121	090700	3519037	1208	1200	1209	1200	766
641	20241121	090600	2596493	1212	1197	1213	1193	2108
642	20241121	090500	77724	1213	1213	1213	1213	0
643	20241121	090400	77724	1213	1213	1213	1213	1
644	20241121	090300	76511	1213	1213	1213	1213	4
645	20241121	090200	71659	1213	1213	1213	1213	0
646	20241121	090100	71659	1213	1213	1213	1213	13
647	20241121	090000	55890	1215	1215	1215	1215	46