KissMeData/390110/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212200	0	1851	1851	1851	1851	0
3	20241122	212100	0	1851	1851	1851	1851	0
4	20241122	212000	0	1851	1851	1851	1851	0
5	20241122	211900	0	1851	1851	1851	1851	0
6	20241122	211800	0	1851	1851	1851	1851	0
7	20241122	211700	0	1851	1851	1851	1851	0
8	20241122	211600	0	1851	1851	1851	1851	0
9	20241122	211500	0	1851	1851	1851	1851	0
10	20241122	211400	0	1851	1851	1851	1851	0
11	20241122	211300	0	1851	1851	1851	1851	0
12	20241122	211200	0	1851	1851	1851	1851	0
13	20241122	211100	0	1851	1851	1851	1851	0
14	20241122	211000	0	1851	1851	1851	1851	0
15	20241122	210900	0	1851	1851	1851	1851	0
16	20241122	210800	0	1851	1851	1851	1851	0
17	20241122	210700	0	1851	1851	1851	1851	0
18	20241122	210600	0	1851	1851	1851	1851	0
19	20241122	210500	0	1851	1851	1851	1851	0
20	20241122	210400	0	1851	1851	1851	1851	0
21	20241122	210300	0	1851	1851	1851	1851	0
22	20241122	210200	0	1851	1851	1851	1851	0
23	20241122	210100	0	1851	1851	1851	1851	0
24	20241122	210000	0	1851	1851	1851	1851	0
25	20241122	205900	0	1851	1851	1851	1851	0
26	20241122	205800	0	1851	1851	1851	1851	0
27	20241122	205700	0	1851	1851	1851	1851	0
28	20241122	205600	0	1851	1851	1851	1851	0
29	20241122	205500	0	1851	1851	1851	1851	0
30	20241122	205400	0	1851	1851	1851	1851	0
31	20241122	205300	0	1851	1851	1851	1851	0
32	20241122	205200	0	1851	1851	1851	1851	0
33	20241122	205100	0	1851	1851	1851	1851	0
34	20241122	205000	0	1851	1851	1851	1851	0
35	20241122	204900	0	1851	1851	1851	1851	0
36	20241122	204800	0	1851	1851	1851	1851	0
37	20241122	204700	0	1851	1851	1851	1851	0
38	20241122	204600	0	1851	1851	1851	1851	0
39	20241122	204500	0	1851	1851	1851	1851	0
40	20241122	204400	0	1851	1851	1851	1851	0
41	20241122	204300	0	1851	1851	1851	1851	0
42	20241122	204200	0	1851	1851	1851	1851	0
43	20241122	204100	0	1851	1851	1851	1851	0
44	20241122	204000	0	1851	1851	1851	1851	0
45	20241122	203900	0	1851	1851	1851	1851	0
46	20241122	203800	0	1851	1851	1851	1851	0
47	20241122	203700	0	1851	1851	1851	1851	0
48	20241122	203600	0	1851	1851	1851	1851	0
49	20241122	203500	0	1851	1851	1851	1851	0
50	20241122	203400	0	1851	1851	1851	1851	0
51	20241122	203300	0	1851	1851	1851	1851	0
52	20241122	203200	0	1851	1851	1851	1851	0
53	20241122	203100	0	1851	1851	1851	1851	0
54	20241122	203000	0	1851	1851	1851	1851	0
55	20241122	202900	0	1851	1851	1851	1851	0
56	20241122	202800	0	1851	1851	1851	1851	0
57	20241122	202700	0	1851	1851	1851	1851	0
58	20241122	202600	0	1851	1851	1851	1851	0
59	20241122	202500	0	1851	1851	1851	1851	0
60	20241122	202400	0	1851	1851	1851	1851	0
61	20241122	202300	0	1851	1851	1851	1851	0
62	20241122	202200	0	1851	1851	1851	1851	0
63	20241122	202100	0	1851	1851	1851	1851	0
64	20241122	202000	0	1851	1851	1851	1851	0
65	20241122	201900	0	1851	1851	1851	1851	0
66	20241122	201800	0	1851	1851	1851	1851	0
67	20241122	201700	0	1851	1851	1851	1851	0
68	20241122	201600	0	1851	1851	1851	1851	0
69	20241122	201500	0	1851	1851	1851	1851	0
70	20241122	201400	0	1851	1851	1851	1851	0
71	20241122	201300	0	1851	1851	1851	1851	0
72	20241122	201200	0	1851	1851	1851	1851	0
73	20241122	201100	0	1851	1851	1851	1851	0
74	20241122	201000	0	1851	1851	1851	1851	0
75	20241122	200900	0	1851	1851	1851	1851	0
76	20241122	200800	0	1851	1851	1851	1851	0
77	20241122	200700	0	1851	1851	1851	1851	0
78	20241122	200600	0	1851	1851	1851	1851	0
79	20241122	200500	0	1851	1851	1851	1851	0
80	20241122	200400	0	1851	1851	1851	1851	0
81	20241122	200300	0	1851	1851	1851	1851	0
82	20241122	200200	0	1851	1851	1851	1851	0
83	20241122	200100	0	1851	1851	1851	1851	0
84	20241122	200000	0	1851	1851	1851	1851	0
85	20241122	195900	0	1851	1851	1851	1851	0
86	20241122	195800	0	1851	1851	1851	1851	0
87	20241122	195700	0	1851	1851	1851	1851	0
88	20241122	195600	0	1851	1851	1851	1851	0
89	20241122	195500	0	1851	1851	1851	1851	0
90	20241122	195400	0	1851	1851	1851	1851	0
91	20241122	195300	0	1851	1851	1851	1851	0
92	20241122	195200	0	1851	1851	1851	1851	0
93	20241122	195100	0	1851	1851	1851	1851	0
94	20241122	195000	0	1851	1851	1851	1851	0
95	20241122	194900	0	1851	1851	1851	1851	0
96	20241122	194800	0	1851	1851	1851	1851	0
97	20241122	194700	0	1851	1851	1851	1851	0
98	20241122	194600	0	1851	1851	1851	1851	0
99	20241122	194500	0	1851	1851	1851	1851	0
100	20241122	194400	0	1851	1851	1851	1851	0
101	20241122	194300	0	1851	1851	1851	1851	0
102	20241122	194200	0	1851	1851	1851	1851	0
103	20241122	194100	0	1851	1851	1851	1851	0
104	20241122	194000	0	1851	1851	1851	1851	0
105	20241122	193900	0	1851	1851	1851	1851	0
106	20241122	193800	0	1851	1851	1851	1851	0
107	20241122	193700	0	1851	1851	1851	1851	0
108	20241122	193600	0	1851	1851	1851	1851	0
109	20241122	193500	0	1851	1851	1851	1851	0
110	20241122	193400	0	1851	1851	1851	1851	0
111	20241122	193300	0	1851	1851	1851	1851	0
112	20241122	193200	0	1851	1851	1851	1851	0
113	20241122	193100	0	1851	1851	1851	1851	0
114	20241122	193000	0	1851	1851	1851	1851	0
115	20241122	192900	0	1851	1851	1851	1851	0
116	20241122	192800	0	1851	1851	1851	1851	0
117	20241122	192700	0	1851	1851	1851	1851	0
118	20241122	192600	0	1851	1851	1851	1851	0
119	20241122	192500	0	1851	1851	1851	1851	0
120	20241122	192400	0	1851	1851	1851	1851	0
121	20241122	192300	0	1851	1851	1851	1851	0
122	20241122	192200	0	1851	1851	1851	1851	0
123	20241122	192100	0	1851	1851	1851	1851	0
124	20241122	192000	0	1851	1851	1851	1851	0
125	20241122	191900	0	1851	1851	1851	1851	0
126	20241122	191800	0	1851	1851	1851	1851	0
127	20241122	191700	0	1851	1851	1851	1851	0
128	20241122	191600	0	1851	1851	1851	1851	0
129	20241122	191500	0	1851	1851	1851	1851	0
130	20241122	191400	0	1851	1851	1851	1851	0
131	20241122	191300	0	1851	1851	1851	1851	0
132	20241122	191200	0	1851	1851	1851	1851	0
133	20241122	191100	0	1851	1851	1851	1851	0
134	20241122	191000	0	1851	1851	1851	1851	0
135	20241122	190900	0	1851	1851	1851	1851	0
136	20241122	190800	0	1851	1851	1851	1851	0
137	20241122	190700	0	1851	1851	1851	1851	0
138	20241122	190600	0	1851	1851	1851	1851	0
139	20241122	190500	0	1851	1851	1851	1851	0
140	20241122	190400	0	1851	1851	1851	1851	0
141	20241122	190300	0	1851	1851	1851	1851	0
142	20241122	190200	0	1851	1851	1851	1851	0
143	20241122	190100	0	1851	1851	1851	1851	0
144	20241122	190000	0	1851	1851	1851	1851	0
145	20241122	185900	0	1851	1851	1851	1851	0
146	20241122	185800	0	1851	1851	1851	1851	0
147	20241122	185700	0	1851	1851	1851	1851	0
148	20241122	185600	0	1851	1851	1851	1851	0
149	20241122	185500	0	1851	1851	1851	1851	0
150	20241122	185400	0	1851	1851	1851	1851	0
151	20241122	185300	0	1851	1851	1851	1851	0
152	20241122	185200	0	1851	1851	1851	1851	0
153	20241122	185100	0	1851	1851	1851	1851	0
154	20241122	185000	0	1851	1851	1851	1851	0
155	20241122	184900	0	1851	1851	1851	1851	0
156	20241122	184800	0	1851	1851	1851	1851	0
157	20241122	184700	0	1851	1851	1851	1851	0
158	20241122	184600	0	1851	1851	1851	1851	0
159	20241122	184500	0	1851	1851	1851	1851	0
160	20241122	184400	0	1851	1851	1851	1851	0
161	20241122	184300	0	1851	1851	1851	1851	0
162	20241122	184200	0	1851	1851	1851	1851	0
163	20241122	184100	0	1851	1851	1851	1851	0
164	20241122	184000	0	1851	1851	1851	1851	0
165	20241122	183900	0	1851	1851	1851	1851	0
166	20241122	183800	0	1851	1851	1851	1851	0
167	20241122	183700	0	1851	1851	1851	1851	0
168	20241122	183600	0	1851	1851	1851	1851	0
169	20241122	183500	0	1851	1851	1851	1851	0
170	20241122	183400	0	1851	1851	1851	1851	0
171	20241122	183300	0	1851	1851	1851	1851	0
172	20241122	183200	0	1851	1851	1851	1851	0
173	20241122	183100	0	1851	1851	1851	1851	0
174	20241122	183000	0	1851	1851	1851	1851	0
175	20241122	182900	0	1851	1851	1851	1851	0
176	20241122	182800	0	1851	1851	1851	1851	0
177	20241122	182700	0	1851	1851	1851	1851	0
178	20241122	182600	0	1851	1851	1851	1851	0
179	20241122	182500	0	1851	1851	1851	1851	0
180	20241122	182400	0	1851	1851	1851	1851	0
181	20241122	182300	0	1851	1851	1851	1851	0
182	20241122	182200	0	1851	1851	1851	1851	0
183	20241122	182100	0	1851	1851	1851	1851	0
184	20241122	182000	0	1851	1851	1851	1851	0
185	20241122	181900	0	1851	1851	1851	1851	0
186	20241122	181800	0	1851	1851	1851	1851	0
187	20241122	181700	0	1851	1851	1851	1851	0
188	20241122	181600	0	1851	1851	1851	1851	0
189	20241122	181500	0	1851	1851	1851	1851	0
190	20241122	181400	0	1851	1851	1851	1851	0
191	20241122	181300	0	1851	1851	1851	1851	0
192	20241122	181200	0	1851	1851	1851	1851	0
193	20241122	181100	0	1851	1851	1851	1851	0
194	20241122	181000	0	1851	1851	1851	1851	0
195	20241122	180900	0	1851	1851	1851	1851	0
196	20241122	180800	0	1851	1851	1851	1851	0
197	20241122	180700	0	1851	1851	1851	1851	0
198	20241122	180600	0	1851	1851	1851	1851	0
199	20241122	180500	0	1851	1851	1851	1851	0
200	20241122	180400	0	1851	1851	1851	1851	0
201	20241122	180300	0	1851	1851	1851	1851	0
202	20241122	180200	0	1851	1851	1851	1851	0
203	20241122	180100	0	1851	1851	1851	1851	0
204	20241122	180000	0	1851	1851	1851	1851	0
205	20241122	175900	0	1851	1851	1851	1851	0
206	20241122	175800	0	1851	1851	1851	1851	0
207	20241122	175700	0	1851	1851	1851	1851	0
208	20241122	175600	0	1851	1851	1851	1851	0
209	20241122	175500	0	1851	1851	1851	1851	0
210	20241122	175400	0	1851	1851	1851	1851	0
211	20241122	175300	0	1851	1851	1851	1851	0
212	20241122	175200	0	1851	1851	1851	1851	0
213	20241122	175100	0	1851	1851	1851	1851	0
214	20241122	175000	0	1851	1851	1851	1851	0
215	20241122	174900	0	1851	1851	1851	1851	0
216	20241122	174800	0	1851	1851	1851	1851	0
217	20241122	174700	0	1851	1851	1851	1851	0
218	20241122	174600	0	1851	1851	1851	1851	0
219	20241122	174500	0	1851	1851	1851	1851	0
220	20241122	174400	0	1851	1851	1851	1851	0
221	20241122	174300	0	1851	1851	1851	1851	0
222	20241122	174200	0	1851	1851	1851	1851	0
223	20241122	174100	0	1851	1851	1851	1851	0
224	20241122	174000	0	1851	1851	1851	1851	0
225	20241122	173900	0	1851	1851	1851	1851	0
226	20241122	173800	0	1851	1851	1851	1851	0
227	20241122	173700	0	1851	1851	1851	1851	0
228	20241122	173600	0	1851	1851	1851	1851	0
229	20241122	173500	0	1851	1851	1851	1851	0
230	20241122	173400	0	1851	1851	1851	1851	0
231	20241122	173300	0	1851	1851	1851	1851	0
232	20241122	173200	0	1851	1851	1851	1851	0
233	20241122	173100	0	1851	1851	1851	1851	0
234	20241122	173000	0	1851	1851	1851	1851	0
235	20241122	172900	0	1851	1851	1851	1851	0
236	20241122	172800	0	1851	1851	1851	1851	0
237	20241122	172700	0	1851	1851	1851	1851	0
238	20241122	172600	0	1851	1851	1851	1851	0
239	20241122	172500	0	1851	1851	1851	1851	0
240	20241122	172400	0	1851	1851	1851	1851	0
241	20241122	172300	0	1851	1851	1851	1851	0
242	20241122	172200	0	1851	1851	1851	1851	0
243	20241122	172100	0	1851	1851	1851	1851	0
244	20241122	172000	0	1851	1851	1851	1851	0
245	20241122	171900	0	1851	1851	1851	1851	0
246	20241122	171800	0	1851	1851	1851	1851	0
247	20241122	171700	0	1851	1851	1851	1851	0
248	20241122	171600	0	1851	1851	1851	1851	0
249	20241122	171500	0	1851	1851	1851	1851	0
250	20241122	171400	0	1851	1851	1851	1851	0
251	20241122	171300	0	1851	1851	1851	1851	0
252	20241122	171200	0	1851	1851	1851	1851	0
253	20241122	171100	0	1851	1851	1851	1851	0
254	20241122	171000	0	1851	1851	1851	1851	0
255	20241122	170900	0	1851	1851	1851	1851	0
256	20241122	170800	0	1851	1851	1851	1851	0
257	20241122	170700	0	1851	1851	1851	1851	0
258	20241122	170600	0	1851	1851	1851	1851	0
259	20241122	170500	0	1851	1851	1851	1851	0
260	20241122	170400	0	1851	1851	1851	1851	0
261	20241122	170300	0	1851	1851	1851	1851	0
262	20241122	170200	0	1851	1851	1851	1851	0
263	20241122	170100	0	1851	1851	1851	1851	0
264	20241122	170000	0	1851	1851	1851	1851	0
265	20241122	165900	0	1851	1851	1851	1851	0
266	20241122	165800	0	1851	1851	1851	1851	0
267	20241122	165700	0	1851	1851	1851	1851	0
268	20241122	165600	0	1851	1851	1851	1851	0
269	20241122	165500	0	1851	1851	1851	1851	0
270	20241122	165400	0	1851	1851	1851	1851	0
271	20241122	165300	0	1851	1851	1851	1851	0
272	20241122	165200	0	1851	1851	1851	1851	0
273	20241122	165100	0	1851	1851	1851	1851	0
274	20241122	165000	0	1851	1851	1851	1851	0
275	20241122	164900	0	1851	1851	1851	1851	0
276	20241122	164800	0	1851	1851	1851	1851	0
277	20241122	164700	0	1851	1851	1851	1851	0
278	20241122	164600	0	1851	1851	1851	1851	0
279	20241122	164500	0	1851	1851	1851	1851	0
280	20241122	164400	0	1851	1851	1851	1851	0
281	20241122	164300	0	1851	1851	1851	1851	0
282	20241122	164200	0	1851	1851	1851	1851	0
283	20241122	164100	0	1851	1851	1851	1851	0
284	20241122	164000	0	1851	1851	1851	1851	0
285	20241122	163900	0	1851	1851	1851	1851	0
286	20241122	163800	0	1851	1851	1851	1851	0
287	20241122	163700	0	1851	1851	1851	1851	0
288	20241122	163600	0	1851	1851	1851	1851	0
289	20241122	163500	0	1851	1851	1851	1851	0
290	20241122	163400	0	1851	1851	1851	1851	0
291	20241122	163300	0	1851	1851	1851	1851	0
292	20241122	163200	0	1851	1851	1851	1851	0
293	20241122	163100	0	1851	1851	1851	1851	0
294	20241122	163000	0	1851	1851	1851	1851	0
295	20241122	162900	0	1851	1851	1851	1851	0
296	20241122	162800	0	1851	1851	1851	1851	0
297	20241122	162700	0	1851	1851	1851	1851	0
298	20241122	162600	0	1851	1851	1851	1851	0
299	20241122	162500	0	1851	1851	1851	1851	0
300	20241122	162400	0	1851	1851	1851	1851	0
301	20241122	162300	0	1851	1851	1851	1851	0
302	20241122	162200	0	1851	1851	1851	1851	0
303	20241122	162100	0	1851	1851	1851	1851	0
304	20241122	162000	0	1851	1851	1851	1851	0
305	20241122	161900	0	1851	1851	1851	1851	0
306	20241122	161800	0	1851	1851	1851	1851	0
307	20241122	161700	0	1851	1851	1851	1851	0
308	20241122	161600	0	1851	1851	1851	1851	0
309	20241122	161500	0	1851	1851	1851	1851	0
310	20241122	161400	0	1851	1851	1851	1851	0
311	20241122	161300	0	1851	1851	1851	1851	0
312	20241122	161200	0	1851	1851	1851	1851	0
313	20241122	161100	0	1851	1851	1851	1851	0
314	20241122	161000	0	1851	1851	1851	1851	0
315	20241122	160900	0	1851	1851	1851	1851	0
316	20241122	160800	0	1851	1851	1851	1851	0
317	20241122	160700	0	1851	1851	1851	1851	0
318	20241122	160600	0	1851	1851	1851	1851	0
319	20241122	160500	0	1851	1851	1851	1851	0
320	20241122	160400	0	1851	1851	1851	1851	0
321	20241122	160300	0	1851	1851	1851	1851	0
322	20241122	160200	0	1851	1851	1851	1851	0
323	20241122	160100	0	1851	1851	1851	1851	0
324	20241122	160000	0	1851	1851	1851	1851	0
325	20241122	155900	0	1851	1851	1851	1851	0
326	20241122	155800	0	1851	1851	1851	1851	0
327	20241122	155700	0	1851	1851	1851	1851	0
328	20241122	155600	0	1851	1851	1851	1851	0
329	20241122	155500	0	1851	1851	1851	1851	0
330	20241122	155400	0	1851	1851	1851	1851	0
331	20241122	155300	0	1851	1851	1851	1851	0
332	20241122	155200	0	1851	1851	1851	1851	0
333	20241122	155100	0	1851	1851	1851	1851	0
334	20241122	155000	0	1851	1851	1851	1851	0
335	20241122	154900	0	1851	1851	1851	1851	0
336	20241122	154800	0	1851	1851	1851	1851	0
337	20241122	154700	0	1851	1851	1851	1851	0
338	20241122	154600	0	1851	1851	1851	1851	0
339	20241122	154500	0	1851	1851	1851	1851	0
340	20241122	154400	0	1851	1851	1851	1851	0
341	20241122	154300	0	1851	1851	1851	1851	0
342	20241122	154200	0	1851	1851	1851	1851	0
343	20241122	154100	0	1851	1851	1851	1851	0
344	20241122	154000	0	1851	1851	1851	1851	0
345	20241122	153900	0	1851	1851	1851	1851	0
346	20241122	153800	0	1851	1851	1851	1851	0
347	20241122	153700	0	1851	1851	1851	1851	0
348	20241122	153600	0	1851	1851	1851	1851	0
349	20241122	153500	0	1851	1851	1851	1851	0
350	20241122	153400	0	1851	1851	1851	1851	0
351	20241122	153300	0	1851	1851	1851	1851	0
352	20241122	153200	0	1851	1851	1851	1851	0
353	20241122	153100	0	1851	1851	1851	1851	0
354	20241122	153000	0	1851	1851	1851	1851	0
355	20241122	152900	0	1851	1851	1851	1851	0
356	20241122	152800	0	1851	1851	1851	1851	0
357	20241122	152700	0	1851	1851	1851	1851	0
358	20241122	152600	0	1851	1851	1851	1851	0
359	20241122	152500	0	1851	1851	1851	1851	0
360	20241122	152400	0	1851	1851	1851	1851	0
361	20241122	152300	0	1851	1851	1851	1851	0
362	20241122	152200	0	1851	1851	1851	1851	0
363	20241122	152100	0	1851	1851	1851	1851	0
364	20241122	152000	0	1851	1851	1851	1851	0
365	20241122	151900	0	1851	1851	1851	1851	0
366	20241122	151800	0	1851	1851	1851	1851	0
367	20241122	151700	0	1851	1851	1851	1851	0
368	20241122	151600	0	1851	1851	1851	1851	0
369	20241122	151500	0	1851	1851	1851	1851	0
370	20241122	151400	0	1851	1851	1851	1851	0
371	20241122	151300	0	1851	1851	1851	1851	0
372	20241122	151200	0	1851	1851	1851	1851	0
373	20241122	151100	0	1851	1851	1851	1851	0
374	20241122	151000	0	1851	1851	1851	1851	0
375	20241122	150900	0	1851	1851	1851	1851	0
376	20241122	150800	0	1851	1851	1851	1851	0
377	20241122	150700	0	1851	1851	1851	1851	0
378	20241122	150600	0	1851	1851	1851	1851	0
379	20241122	150500	0	1851	1851	1851	1851	0
380	20241122	150400	0	1851	1851	1851	1851	0
381	20241122	150300	0	1851	1851	1851	1851	0
382	20241122	150200	0	1851	1851	1851	1851	0
383	20241122	150100	0	1851	1851	1851	1851	0
384	20241122	150000	0	1851	1851	1851	1851	0
385	20241122	145900	0	1851	1851	1851	1851	0
386	20241122	145800	0	1851	1851	1851	1851	0
387	20241122	145700	0	1851	1851	1851	1851	0
388	20241122	145600	0	1851	1851	1851	1851	0
389	20241122	145500	0	1851	1851	1851	1851	0
390	20241122	145400	0	1851	1851	1851	1851	0
391	20241122	145300	0	1851	1851	1851	1851	0
392	20241122	145200	0	1851	1851	1851	1851	0
393	20241122	145100	0	1851	1851	1851	1851	0
394	20241122	145000	0	1851	1851	1851	1851	0
395	20241122	144900	0	1851	1851	1851	1851	0
396	20241122	144800	0	1851	1851	1851	1851	0
397	20241122	144700	0	1851	1851	1851	1851	0
398	20241122	144600	0	1851	1851	1851	1851	0
399	20241122	144500	0	1851	1851	1851	1851	0
400	20241122	144400	0	1851	1851	1851	1851	0
401	20241122	144300	0	1851	1851	1851	1851	0
402	20241122	144200	0	1851	1851	1851	1851	0
403	20241122	144100	0	1851	1851	1851	1851	0
404	20241122	144000	0	1851	1851	1851	1851	0
405	20241122	143900	0	1851	1851	1851	1851	0
406	20241122	143800	0	1851	1851	1851	1851	0
407	20241122	143700	0	1851	1851	1851	1851	0
408	20241122	143600	0	1851	1851	1851	1851	0
409	20241122	143500	0	1851	1851	1851	1851	0
410	20241122	143400	0	1851	1851	1851	1851	0
411	20241122	143300	0	1851	1851	1851	1851	0
412	20241122	143200	0	1851	1851	1851	1851	0
413	20241122	143100	0	1851	1851	1851	1851	0
414	20241122	143000	0	1851	1851	1851	1851	0
415	20241122	142900	0	1851	1851	1851	1851	0
416	20241122	142800	0	1851	1851	1851	1851	0
417	20241122	142700	0	1851	1851	1851	1851	0
418	20241122	142600	0	1851	1851	1851	1851	0
419	20241122	142500	0	1851	1851	1851	1851	0
420	20241122	142400	0	1851	1851	1851	1851	0
421	20241122	142300	0	1851	1851	1851	1851	0
422	20241122	142200	0	1851	1851	1851	1851	0
423	20241122	142100	0	1851	1851	1851	1851	0
424	20241122	142000	0	1851	1851	1851	1851	0
425	20241122	141900	0	1851	1851	1851	1851	0
426	20241122	141800	0	1851	1851	1851	1851	0
427	20241122	141700	0	1851	1851	1851	1851	0
428	20241122	141600	0	1851	1851	1851	1851	0
429	20241122	141500	0	1851	1851	1851	1851	0
430	20241122	141400	0	1851	1851	1851	1851	0
431	20241122	141300	0	1851	1851	1851	1851	0
432	20241122	141200	0	1851	1851	1851	1851	0
433	20241122	141100	0	1851	1851	1851	1851	0
434	20241122	141000	0	1851	1851	1851	1851	0
435	20241122	140900	0	1851	1851	1851	1851	0
436	20241122	140800	0	1851	1851	1851	1851	0
437	20241122	140700	0	1851	1851	1851	1851	0
438	20241122	140600	0	1851	1851	1851	1851	0
439	20241122	140500	0	1851	1851	1851	1851	0
440	20241122	140400	0	1851	1851	1851	1851	0
441	20241122	140300	0	1851	1851	1851	1851	0
442	20241122	140200	0	1851	1851	1851	1851	0
443	20241122	140100	0	1851	1851	1851	1851	0
444	20241122	140000	0	1851	1851	1851	1851	0
445	20241122	135900	0	1851	1851	1851	1851	0
446	20241122	135800	0	1851	1851	1851	1851	0
447	20241122	135700	0	1851	1851	1851	1851	0
448	20241122	135600	0	1851	1851	1851	1851	0
449	20241122	135500	0	1851	1851	1851	1851	0
450	20241122	135400	0	1851	1851	1851	1851	0
451	20241122	135300	0	1851	1851	1851	1851	0
452	20241122	135200	0	1851	1851	1851	1851	0
453	20241122	135100	0	1851	1851	1851	1851	0
454	20241122	135000	0	1851	1851	1851	1851	0
455	20241122	134900	0	1851	1851	1851	1851	0
456	20241122	134800	0	1851	1851	1851	1851	0
457	20241122	134700	0	1851	1851	1851	1851	0
458	20241122	134600	0	1851	1851	1851	1851	0
459	20241122	134500	0	1851	1851	1851	1851	0
460	20241122	134400	0	1851	1851	1851	1851	0
461	20241122	134300	0	1851	1851	1851	1851	0
462	20241122	134200	0	1851	1851	1851	1851	0
463	20241122	134100	0	1851	1851	1851	1851	0
464	20241122	134000	0	1851	1851	1851	1851	0
465	20241122	133900	0	1851	1851	1851	1851	0
466	20241122	133800	0	1851	1851	1851	1851	0
467	20241122	133700	0	1851	1851	1851	1851	0
468	20241122	133600	0	1851	1851	1851	1851	0
469	20241122	133500	0	1851	1851	1851	1851	0
470	20241122	133400	0	1851	1851	1851	1851	0
471	20241122	133300	0	1851	1851	1851	1851	0
472	20241122	133200	0	1851	1851	1851	1851	0
473	20241122	133100	0	1851	1851	1851	1851	0
474	20241122	133000	0	1851	1851	1851	1851	0
475	20241122	132900	0	1851	1851	1851	1851	0
476	20241122	132800	0	1851	1851	1851	1851	0
477	20241122	132700	0	1851	1851	1851	1851	0
478	20241122	132600	0	1851	1851	1851	1851	0
479	20241122	132500	0	1851	1851	1851	1851	0
480	20241122	132400	0	1851	1851	1851	1851	0
481	20241122	132300	0	1851	1851	1851	1851	0
482	20241122	132200	0	1851	1851	1851	1851	0
483	20241122	132100	0	1851	1851	1851	1851	0
484	20241122	132000	0	1851	1851	1851	1851	0
485	20241122	131900	0	1851	1851	1851	1851	0
486	20241122	131800	0	1851	1851	1851	1851	0
487	20241122	131700	0	1851	1851	1851	1851	0
488	20241122	131600	0	1851	1851	1851	1851	0
489	20241122	131500	0	1851	1851	1851	1851	0
490	20241122	131400	0	1851	1851	1851	1851	0
491	20241122	131300	0	1851	1851	1851	1851	0
492	20241122	131200	0	1851	1851	1851	1851	0
493	20241122	131100	0	1851	1851	1851	1851	0
494	20241122	131000	0	1851	1851	1851	1851	0
495	20241122	130900	0	1851	1851	1851	1851	0
496	20241122	130800	0	1851	1851	1851	1851	0
497	20241122	130700	0	1851	1851	1851	1851	0
498	20241122	130600	0	1851	1851	1851	1851	0
499	20241122	130500	0	1851	1851	1851	1851	0
500	20241122	130400	0	1851	1851	1851	1851	0
501	20241122	130300	0	1851	1851	1851	1851	0
502	20241122	130200	0	1851	1851	1851	1851	0
503	20241122	130100	0	1851	1851	1851	1851	0
504	20241122	130000	0	1851	1851	1851	1851	0
505	20241122	125900	0	1851	1851	1851	1851	0
506	20241122	125800	0	1851	1851	1851	1851	0
507	20241122	125700	0	1851	1851	1851	1851	0
508	20241122	125600	0	1851	1851	1851	1851	0
509	20241122	125500	0	1851	1851	1851	1851	0
510	20241122	125400	0	1851	1851	1851	1851	0
511	20241122	125300	0	1851	1851	1851	1851	0
512	20241122	125200	0	1851	1851	1851	1851	0
513	20241122	125100	0	1851	1851	1851	1851	0
514	20241122	125000	0	1851	1851	1851	1851	0
515	20241122	124900	0	1851	1851	1851	1851	0
516	20241122	124800	0	1851	1851	1851	1851	0
517	20241122	124700	0	1851	1851	1851	1851	0
518	20241122	124600	0	1851	1851	1851	1851	0
519	20241122	124500	0	1851	1851	1851	1851	0
520	20241122	124400	0	1851	1851	1851	1851	0
521	20241122	124300	0	1851	1851	1851	1851	0
522	20241122	124200	0	1851	1851	1851	1851	0
523	20241122	124100	0	1851	1851	1851	1851	0
524	20241122	124000	0	1851	1851	1851	1851	0
525	20241122	123900	0	1851	1851	1851	1851	0
526	20241122	123800	0	1851	1851	1851	1851	0
527	20241122	123700	0	1851	1851	1851	1851	0
528	20241122	123600	0	1851	1851	1851	1851	0
529	20241122	123500	0	1851	1851	1851	1851	0
530	20241122	123400	0	1851	1851	1851	1851	0
531	20241122	123300	0	1851	1851	1851	1851	0
532	20241122	123200	0	1851	1851	1851	1851	0
533	20241122	123100	0	1851	1851	1851	1851	0
534	20241122	123000	0	1851	1851	1851	1851	0
535	20241122	122900	0	1851	1851	1851	1851	0
536	20241122	122800	0	1851	1851	1851	1851	0
537	20241122	122700	0	1851	1851	1851	1851	0
538	20241122	122600	0	1851	1851	1851	1851	0
539	20241122	122500	0	1851	1851	1851	1851	0
540	20241122	122400	0	1851	1851	1851	1851	0
541	20241122	122300	0	1851	1851	1851	1851	0
542	20241122	122200	0	1851	1851	1851	1851	0
543	20241122	122100	0	1851	1851	1851	1851	0
544	20241122	122000	0	1851	1851	1851	1851	0
545	20241122	121900	0	1851	1851	1851	1851	0
546	20241122	121800	0	1851	1851	1851	1851	0
547	20241122	121700	0	1851	1851	1851	1851	0
548	20241122	121600	0	1851	1851	1851	1851	0
549	20241122	121500	0	1851	1851	1851	1851	0
550	20241122	121400	0	1851	1851	1851	1851	0
551	20241122	121300	0	1851	1851	1851	1851	0
552	20241122	121200	0	1851	1851	1851	1851	0
553	20241122	121100	0	1851	1851	1851	1851	0
554	20241122	121000	0	1851	1851	1851	1851	0
555	20241122	120900	0	1851	1851	1851	1851	0
556	20241122	120800	0	1851	1851	1851	1851	0
557	20241122	120700	0	1851	1851	1851	1851	0
558	20241122	120600	0	1851	1851	1851	1851	0
559	20241122	120500	0	1851	1851	1851	1851	0
560	20241122	120400	0	1851	1851	1851	1851	0
561	20241122	120300	0	1851	1851	1851	1851	0
562	20241122	120200	0	1851	1851	1851	1851	0
563	20241122	120100	0	1851	1851	1851	1851	0
564	20241122	120000	0	1851	1851	1851	1851	0
565	20241122	115900	0	1851	1851	1851	1851	0
566	20241122	115800	0	1851	1851	1851	1851	0
567	20241122	115700	0	1851	1851	1851	1851	0
568	20241122	115600	0	1851	1851	1851	1851	0
569	20241122	115500	0	1851	1851	1851	1851	0
570	20241122	115400	0	1851	1851	1851	1851	0
571	20241122	115300	0	1851	1851	1851	1851	0
572	20241122	115200	0	1851	1851	1851	1851	0
573	20241122	115100	0	1851	1851	1851	1851	0
574	20241122	115000	0	1851	1851	1851	1851	0
575	20241122	114900	0	1851	1851	1851	1851	0
576	20241122	114800	0	1851	1851	1851	1851	0
577	20241122	114700	0	1851	1851	1851	1851	0
578	20241122	114600	0	1851	1851	1851	1851	0
579	20241122	114500	0	1851	1851	1851	1851	0
580	20241122	114400	0	1851	1851	1851	1851	0
581	20241122	114300	0	1851	1851	1851	1851	0
582	20241122	114200	0	1851	1851	1851	1851	0
583	20241122	114100	0	1851	1851	1851	1851	0
584	20241122	114000	0	1851	1851	1851	1851	0
585	20241122	113900	0	1851	1851	1851	1851	0
586	20241122	113800	0	1851	1851	1851	1851	0
587	20241122	113700	0	1851	1851	1851	1851	0
588	20241122	113600	0	1851	1851	1851	1851	0
589	20241122	113500	0	1851	1851	1851	1851	0
590	20241122	113400	0	1851	1851	1851	1851	0
591	20241122	113300	0	1851	1851	1851	1851	0
592	20241122	113200	0	1851	1851	1851	1851	0
593	20241122	113100	0	1851	1851	1851	1851	0
594	20241122	113000	0	1851	1851	1851	1851	0
595	20241122	112900	0	1851	1851	1851	1851	0
596	20241122	112800	0	1851	1851	1851	1851	0
597	20241122	112700	0	1851	1851	1851	1851	0
598	20241122	112600	0	1851	1851	1851	1851	0
599	20241122	112500	0	1851	1851	1851	1851	0
600	20241122	112400	0	1851	1851	1851	1851	0
601	20241122	112300	0	1851	1851	1851	1851	0
602	20241122	112200	0	1851	1851	1851	1851	0
603	20241122	112100	0	1851	1851	1851	1851	0
604	20241122	112000	0	1851	1851	1851	1851	0
605	20241122	111900	0	1851	1851	1851	1851	0
606	20241122	111800	0	1851	1851	1851	1851	0
607	20241122	111700	0	1851	1851	1851	1851	0
608	20241122	111600	0	1851	1851	1851	1851	0
609	20241122	111500	0	1851	1851	1851	1851	0
610	20241122	111400	0	1851	1851	1851	1851	0
611	20241122	111300	0	1851	1851	1851	1851	0
612	20241122	111200	0	1851	1851	1851	1851	0
613	20241122	111100	0	1851	1851	1851	1851	0
614	20241122	111000	0	1851	1851	1851	1851	0
615	20241122	110900	0	1851	1851	1851	1851	0
616	20241122	110800	0	1851	1851	1851	1851	0
617	20241122	110700	0	1851	1851	1851	1851	0
618	20241122	110600	0	1851	1851	1851	1851	0
619	20241122	110500	0	1851	1851	1851	1851	0
620	20241122	110400	0	1851	1851	1851	1851	0
621	20241122	110300	0	1851	1851	1851	1851	0
622	20241122	110200	0	1851	1851	1851	1851	0
623	20241122	110100	0	1851	1851	1851	1851	0
624	20241122	110000	0	1851	1851	1851	1851	0
625	20241122	105900	0	1851	1851	1851	1851	0
626	20241122	105800	0	1851	1851	1851	1851	0
627	20241122	105700	0	1851	1851	1851	1851	0
628	20241122	105600	0	1851	1851	1851	1851	0
629	20241122	105500	0	1851	1851	1851	1851	0
630	20241122	105400	0	1851	1851	1851	1851	0
631	20241122	105300	0	1851	1851	1851	1851	0
632	20241122	105200	0	1851	1851	1851	1851	0
633	20241122	105100	0	1851	1851	1851	1851	0
634	20241122	105000	0	1851	1851	1851	1851	0
635	20241122	104900	0	1851	1851	1851	1851	0
636	20241122	104800	0	1851	1851	1851	1851	0
637	20241122	104700	0	1851	1851	1851	1851	0
638	20241122	104600	0	1851	1851	1851	1851	0
639	20241122	104500	0	1851	1851	1851	1851	0
640	20241122	104400	0	1851	1851	1851	1851	0
641	20241122	104300	0	1851	1851	1851	1851	0
642	20241122	104200	0	1851	1851	1851	1851	0
643	20241122	104100	0	1851	1851	1851	1851	0
644	20241122	104000	0	1851	1851	1851	1851	0
645	20241122	103900	0	1851	1851	1851	1851	0
646	20241122	103800	0	1851	1851	1851	1851	0
647	20241122	103700	0	1851	1851	1851	1851	0
648	20241122	103600	0	1851	1851	1851	1851	0
649	20241122	103500	0	1851	1851	1851	1851	0
650	20241122	103400	0	1851	1851	1851	1851	0
651	20241122	103300	0	1851	1851	1851	1851	0
652	20241122	103200	0	1851	1851	1851	1851	0
653	20241122	103100	0	1851	1851	1851	1851	0
654	20241122	103000	0	1851	1851	1851	1851	0
655	20241122	102900	0	1851	1851	1851	1851	0
656	20241122	102800	0	1851	1851	1851	1851	0
657	20241122	102700	0	1851	1851	1851	1851	0
658	20241122	102600	0	1851	1851	1851	1851	0
659	20241122	102500	0	1851	1851	1851	1851	0
660	20241122	102400	0	1851	1851	1851	1851	0
661	20241122	102300	0	1851	1851	1851	1851	0
662	20241122	102200	0	1851	1851	1851	1851	0
663	20241122	102100	0	1851	1851	1851	1851	0
664	20241122	102000	0	1851	1851	1851	1851	0
665	20241122	101900	0	1851	1851	1851	1851	0
666	20241122	101800	0	1851	1851	1851	1851	0
667	20241122	101700	0	1851	1851	1851	1851	0
668	20241122	101600	0	1851	1851	1851	1851	0
669	20241122	101500	0	1851	1851	1851	1851	0
670	20241122	101400	0	1851	1851	1851	1851	0
671	20241122	101300	0	1851	1851	1851	1851	0
672	20241122	101200	0	1851	1851	1851	1851	0
673	20241122	101100	0	1851	1851	1851	1851	0
674	20241122	101000	0	1851	1851	1851	1851	0
675	20241122	100900	0	1851	1851	1851	1851	0
676	20241122	100800	0	1851	1851	1851	1851	0
677	20241122	100700	0	1851	1851	1851	1851	0
678	20241122	100600	0	1851	1851	1851	1851	0
679	20241122	100500	0	1851	1851	1851	1851	0
680	20241122	100400	0	1851	1851	1851	1851	0
681	20241122	100300	0	1851	1851	1851	1851	0
682	20241122	100200	0	1851	1851	1851	1851	0
683	20241122	100100	0	1851	1851	1851	1851	0
684	20241122	100000	0	1851	1851	1851	1851	0
685	20241122	095900	0	1851	1851	1851	1851	0
686	20241122	095800	0	1851	1851	1851	1851	0
687	20241122	095700	0	1851	1851	1851	1851	0
688	20241122	095600	0	1851	1851	1851	1851	0
689	20241122	095500	0	1851	1851	1851	1851	0
690	20241122	095400	0	1851	1851	1851	1851	0
691	20241122	095300	0	1851	1851	1851	1851	0
692	20241122	095200	0	1851	1851	1851	1851	0
693	20241122	095100	0	1851	1851	1851	1851	0
694	20241122	095000	0	1851	1851	1851	1851	0
695	20241122	094900	0	1851	1851	1851	1851	0
696	20241122	094800	0	1851	1851	1851	1851	0
697	20241122	094700	0	1851	1851	1851	1851	0
698	20241122	094600	0	1851	1851	1851	1851	0
699	20241122	094500	0	1851	1851	1851	1851	0
700	20241122	094400	0	1851	1851	1851	1851	0
701	20241122	094300	0	1851	1851	1851	1851	0
702	20241122	094200	0	1851	1851	1851	1851	0
703	20241122	094100	0	1851	1851	1851	1851	0
704	20241122	094000	0	1851	1851	1851	1851	0
705	20241122	093900	0	1851	1851	1851	1851	0
706	20241122	093800	0	1851	1851	1851	1851	0
707	20241122	093700	0	1851	1851	1851	1851	0
708	20241122	093600	0	1851	1851	1851	1851	0
709	20241122	093500	0	1851	1851	1851	1851	0
710	20241122	093400	0	1851	1851	1851	1851	0
711	20241122	093300	0	1851	1851	1851	1851	0
712	20241122	093200	0	1851	1851	1851	1851	0
713	20241122	093100	0	1851	1851	1851	1851	0
714	20241122	093000	0	1851	1851	1851	1851	0
715	20241122	092900	0	1851	1851	1851	1851	0
716	20241122	092800	0	1851	1851	1851	1851	0
717	20241122	092700	0	1851	1851	1851	1851	0
718	20241122	092600	0	1851	1851	1851	1851	0
719	20241122	092500	0	1851	1851	1851	1851	0
720	20241122	092400	0	1851	1851	1851	1851	0
721	20241122	092300	0	1851	1851	1851	1851	0
722	20241122	092200	0	1851	1851	1851	1851	0
723	20241122	092100	0	1851	1851	1851	1851	0
724	20241122	092000	0	1851	1851	1851	1851	0
725	20241122	091900	0	1851	1851	1851	1851	0
726	20241122	091800	0	1851	1851	1851	1851	0
727	20241122	091700	0	1851	1851	1851	1851	0
728	20241122	091600	0	1851	1851	1851	1851	0
729	20241122	091500	0	1851	1851	1851	1851	0
730	20241122	091400	0	1851	1851	1851	1851	0
731	20241122	091300	0	1851	1851	1851	1851	0
732	20241122	091200	0	1851	1851	1851	1851	0
733	20241122	091100	0	1851	1851	1851	1851	0
734	20241122	091000	0	1851	1851	1851	1851	0
735	20241122	090900	0	1851	1851	1851	1851	0
736	20241122	090800	0	1851	1851	1851	1851	0
737	20241122	090700	0	1851	1851	1851	1851	0
738	20241122	090600	0	1851	1851	1851	1851	0
739	20241122	090500	0	1851	1851	1851	1851	0
740	20241122	090400	0	1851	1851	1851	1851	0
741	20241122	090300	0	1851	1851	1851	1851	0
742	20241122	090200	0	1851	1851	1851	1851	0
743	20241122	090100	0	1851	1851	1851	1851	0
744	20241122	090000	0	1851	1851	1851	1851	0