KissMeData/418170/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	212700	251694533	1650	1650	1650	1650	3141
3	20241121	212600	251694533	1650	1650	1650	1650	0
4	20241121	212500	251694533	1650	1650	1650	1650	0
5	20241121	212400	251694533	1650	1650	1650	1650	0
6	20241121	212300	251694533	1650	1650	1650	1650	0
7	20241121	212200	251694533	1650	1650	1650	1650	0
8	20241121	212100	251694533	1650	1650	1650	1650	0
9	20241121	212000	251694533	1650	1650	1650	1650	0
10	20241121	211900	251694533	1650	1650	1650	1650	0
11	20241121	211800	251694533	1650	1650	1650	1650	0
12	20241121	211700	251694533	1650	1650	1650	1650	0
13	20241121	211600	251694533	1650	1650	1650	1650	0
14	20241121	211500	251694533	1650	1650	1650	1650	0
15	20241121	211400	251694533	1650	1650	1650	1650	0
16	20241121	211300	251694533	1650	1650	1650	1650	0
17	20241121	211200	251694533	1650	1650	1650	1650	0
18	20241121	211100	251694533	1650	1650	1650	1650	0
19	20241121	211000	251694533	1650	1650	1650	1650	0
20	20241121	210900	251694533	1650	1650	1650	1650	0
21	20241121	210800	251694533	1650	1650	1650	1650	0
22	20241121	210700	251694533	1650	1650	1650	1650	0
23	20241121	210600	251694533	1650	1650	1650	1650	0
24	20241121	210500	251694533	1650	1650	1650	1650	0
25	20241121	210400	251694533	1650	1650	1650	1650	0
26	20241121	210300	251694533	1650	1650	1650	1650	0
27	20241121	210200	251694533	1650	1650	1650	1650	0
28	20241121	210100	251694533	1650	1650	1650	1650	0
29	20241121	210000	251694533	1650	1650	1650	1650	0
30	20241121	205900	251694533	1650	1650	1650	1650	0
31	20241121	205800	251694533	1650	1650	1650	1650	0
32	20241121	205700	251694533	1650	1650	1650	1650	3141
33	20241121	205600	251694533	1650	1650	1650	1650	0
34	20241121	205500	251694533	1650	1650	1650	1650	0
35	20241121	205400	251694533	1650	1650	1650	1650	0
36	20241121	205300	251694533	1650	1650	1650	1650	0
37	20241121	205200	251694533	1650	1650	1650	1650	0
38	20241121	205100	251694533	1650	1650	1650	1650	0
39	20241121	205000	251694533	1650	1650	1650	1650	0
40	20241121	204900	251694533	1650	1650	1650	1650	0
41	20241121	204800	251694533	1650	1650	1650	1650	0
42	20241121	204700	251694533	1650	1650	1650	1650	0
43	20241121	204600	251694533	1650	1650	1650	1650	0
44	20241121	204500	251694533	1650	1650	1650	1650	0
45	20241121	204400	251694533	1650	1650	1650	1650	0
46	20241121	204300	251694533	1650	1650	1650	1650	0
47	20241121	204200	251694533	1650	1650	1650	1650	0
48	20241121	204100	251694533	1650	1650	1650	1650	0
49	20241121	204000	251694533	1650	1650	1650	1650	0
50	20241121	203900	251694533	1650	1650	1650	1650	0
51	20241121	203800	251694533	1650	1650	1650	1650	0
52	20241121	203700	251694533	1650	1650	1650	1650	0
53	20241121	203600	251694533	1650	1650	1650	1650	0
54	20241121	203500	251694533	1650	1650	1650	1650	0
55	20241121	203400	251694533	1650	1650	1650	1650	0
56	20241121	203300	251694533	1650	1650	1650	1650	0
57	20241121	203200	251694533	1650	1650	1650	1650	0
58	20241121	203100	251694533	1650	1650	1650	1650	0
59	20241121	203000	251694533	1650	1650	1650	1650	0
60	20241121	202900	251694533	1650	1650	1650	1650	0
61	20241121	202800	251694533	1650	1650	1650	1650	0
62	20241121	202700	251694533	1650	1650	1650	1650	3141
63	20241121	202600	251694533	1650	1650	1650	1650	0
64	20241121	202500	251694533	1650	1650	1650	1650	0
65	20241121	202400	251694533	1650	1650	1650	1650	0
66	20241121	202300	251694533	1650	1650	1650	1650	0
67	20241121	202200	251694533	1650	1650	1650	1650	0
68	20241121	202100	251694533	1650	1650	1650	1650	0
69	20241121	202000	251694533	1650	1650	1650	1650	0
70	20241121	201900	251694533	1650	1650	1650	1650	0
71	20241121	201800	251694533	1650	1650	1650	1650	0
72	20241121	201700	251694533	1650	1650	1650	1650	0
73	20241121	201600	251694533	1650	1650	1650	1650	0
74	20241121	201500	251694533	1650	1650	1650	1650	0
75	20241121	201400	251694533	1650	1650	1650	1650	0
76	20241121	201300	251694533	1650	1650	1650	1650	0
77	20241121	201200	251694533	1650	1650	1650	1650	0
78	20241121	201100	251694533	1650	1650	1650	1650	0
79	20241121	201000	251694533	1650	1650	1650	1650	0
80	20241121	200900	251694533	1650	1650	1650	1650	0
81	20241121	200800	251694533	1650	1650	1650	1650	0
82	20241121	200700	251694533	1650	1650	1650	1650	0
83	20241121	200600	251694533	1650	1650	1650	1650	0
84	20241121	200500	251694533	1650	1650	1650	1650	0
85	20241121	200400	251694533	1650	1650	1650	1650	0
86	20241121	200300	251694533	1650	1650	1650	1650	0
87	20241121	200200	251694533	1650	1650	1650	1650	0
88	20241121	200100	251694533	1650	1650	1650	1650	0
89	20241121	200000	251694533	1650	1650	1650	1650	0
90	20241121	195900	251694533	1650	1650	1650	1650	0
91	20241121	195800	251694533	1650	1650	1650	1650	0
92	20241121	195700	251694533	1650	1650	1650	1650	3141
93	20241121	195600	251694533	1650	1650	1650	1650	0
94	20241121	195500	251694533	1650	1650	1650	1650	0
95	20241121	195400	251694533	1650	1650	1650	1650	0
96	20241121	195300	251694533	1650	1650	1650	1650	0
97	20241121	195200	251694533	1650	1650	1650	1650	0
98	20241121	195100	251694533	1650	1650	1650	1650	0
99	20241121	195000	251694533	1650	1650	1650	1650	0
100	20241121	194900	251694533	1650	1650	1650	1650	0
101	20241121	194800	251694533	1650	1650	1650	1650	0
102	20241121	194700	251694533	1650	1650	1650	1650	0
103	20241121	194600	251694533	1650	1650	1650	1650	0
104	20241121	194500	251694533	1650	1650	1650	1650	0
105	20241121	194400	251694533	1650	1650	1650	1650	0
106	20241121	194300	251694533	1650	1650	1650	1650	0
107	20241121	194200	251694533	1650	1650	1650	1650	0
108	20241121	194100	251694533	1650	1650	1650	1650	0
109	20241121	194000	251694533	1650	1650	1650	1650	0
110	20241121	193900	251694533	1650	1650	1650	1650	0
111	20241121	193800	251694533	1650	1650	1650	1650	0
112	20241121	193700	251694533	1650	1650	1650	1650	0
113	20241121	193600	251694533	1650	1650	1650	1650	0
114	20241121	193500	251694533	1650	1650	1650	1650	0
115	20241121	193400	251694533	1650	1650	1650	1650	0
116	20241121	193300	251694533	1650	1650	1650	1650	0
117	20241121	193200	251694533	1650	1650	1650	1650	0
118	20241121	193100	251694533	1650	1650	1650	1650	0
119	20241121	193000	251694533	1650	1650	1650	1650	0
120	20241121	192900	251694533	1650	1650	1650	1650	0
121	20241121	192800	251694533	1650	1650	1650	1650	0
122	20241121	192700	251694533	1650	1650	1650	1650	3141
123	20241121	192600	251694533	1650	1650	1650	1650	0
124	20241121	192500	251694533	1650	1650	1650	1650	0
125	20241121	192400	251694533	1650	1650	1650	1650	0
126	20241121	192300	251694533	1650	1650	1650	1650	0
127	20241121	192200	251694533	1650	1650	1650	1650	0
128	20241121	192100	251694533	1650	1650	1650	1650	0
129	20241121	192000	251694533	1650	1650	1650	1650	0
130	20241121	191900	251694533	1650	1650	1650	1650	0
131	20241121	191800	251694533	1650	1650	1650	1650	0
132	20241121	191700	251694533	1650	1650	1650	1650	0
133	20241121	191600	251694533	1650	1650	1650	1650	0
134	20241121	191500	251694533	1650	1650	1650	1650	0
135	20241121	191400	251694533	1650	1650	1650	1650	0
136	20241121	191300	251694533	1650	1650	1650	1650	0
137	20241121	191200	251694533	1650	1650	1650	1650	0
138	20241121	191100	251694533	1650	1650	1650	1650	0
139	20241121	191000	251694533	1650	1650	1650	1650	0
140	20241121	190900	251694533	1650	1650	1650	1650	0
141	20241121	190800	251694533	1650	1650	1650	1650	0
142	20241121	190700	251694533	1650	1650	1650	1650	0
143	20241121	190600	251694533	1650	1650	1650	1650	0
144	20241121	190500	251694533	1650	1650	1650	1650	0
145	20241121	190400	251694533	1650	1650	1650	1650	0
146	20241121	190300	251694533	1650	1650	1650	1650	0
147	20241121	190200	251694533	1650	1650	1650	1650	0
148	20241121	190100	251694533	1650	1650	1650	1650	0
149	20241121	190000	251694533	1650	1650	1650	1650	0
150	20241121	185900	251694533	1650	1650	1650	1650	0
151	20241121	185800	251694533	1650	1650	1650	1650	0
152	20241121	185700	251694533	1650	1650	1650	1650	3141
153	20241121	185600	251694533	1650	1650	1650	1650	0
154	20241121	185500	251694533	1650	1650	1650	1650	0
155	20241121	185400	251694533	1650	1650	1650	1650	0
156	20241121	185300	251694533	1650	1650	1650	1650	0
157	20241121	185200	251694533	1650	1650	1650	1650	0
158	20241121	185100	251694533	1650	1650	1650	1650	0
159	20241121	185000	251694533	1650	1650	1650	1650	0
160	20241121	184900	251694533	1650	1650	1650	1650	0
161	20241121	184800	251694533	1650	1650	1650	1650	0
162	20241121	184700	251694533	1650	1650	1650	1650	0
163	20241121	184600	251694533	1650	1650	1650	1650	0
164	20241121	184500	251694533	1650	1650	1650	1650	0
165	20241121	184400	251694533	1650	1650	1650	1650	0
166	20241121	184300	251694533	1650	1650	1650	1650	0
167	20241121	184200	251694533	1650	1650	1650	1650	0
168	20241121	184100	251694533	1650	1650	1650	1650	0
169	20241121	184000	251694533	1650	1650	1650	1650	0
170	20241121	183900	251694533	1650	1650	1650	1650	0
171	20241121	183800	251694533	1650	1650	1650	1650	0
172	20241121	183700	251694533	1650	1650	1650	1650	0
173	20241121	183600	251694533	1650	1650	1650	1650	0
174	20241121	183500	251694533	1650	1650	1650	1650	0
175	20241121	183400	251694533	1650	1650	1650	1650	0
176	20241121	183300	251694533	1650	1650	1650	1650	0
177	20241121	183200	251694533	1650	1650	1650	1650	0
178	20241121	183100	251694533	1650	1650	1650	1650	0
179	20241121	183000	251694533	1650	1650	1650	1650	0
180	20241121	182900	251694533	1650	1650	1650	1650	0
181	20241121	182800	251694533	1650	1650	1650	1650	0
182	20241121	182700	251694533	1650	1650	1650	1650	3141
183	20241121	182600	251694533	1650	1650	1650	1650	0
184	20241121	182500	251694533	1650	1650	1650	1650	0
185	20241121	182400	251694533	1650	1650	1650	1650	0
186	20241121	182300	251694533	1650	1650	1650	1650	0
187	20241121	182200	251694533	1650	1650	1650	1650	0
188	20241121	182100	251694533	1650	1650	1650	1650	0
189	20241121	182000	251694533	1650	1650	1650	1650	0
190	20241121	181900	251694533	1650	1650	1650	1650	0
191	20241121	181800	251694533	1650	1650	1650	1650	0
192	20241121	181700	251694533	1650	1650	1650	1650	0
193	20241121	181600	251694533	1650	1650	1650	1650	0
194	20241121	181500	251694533	1650	1650	1650	1650	0
195	20241121	181400	251694533	1650	1650	1650	1650	0
196	20241121	181300	251694533	1650	1650	1650	1650	0
197	20241121	181200	251694533	1650	1650	1650	1650	0
198	20241121	181100	251694533	1650	1650	1650	1650	0
199	20241121	181000	251694533	1650	1650	1650	1650	0
200	20241121	180900	251694533	1650	1650	1650	1650	0
201	20241121	180800	251694533	1650	1650	1650	1650	0
202	20241121	180700	251694533	1650	1650	1650	1650	0
203	20241121	180600	251694533	1650	1650	1650	1650	0
204	20241121	180500	251694533	1650	1650	1650	1650	0
205	20241121	180400	251694533	1650	1650	1650	1650	0
206	20241121	180300	251694533	1650	1650	1650	1650	0
207	20241121	180200	251694533	1650	1650	1650	1650	0
208	20241121	180100	251694533	1650	1650	1650	1650	0
209	20241121	180000	251694533	1650	1650	1650	1650	0
210	20241121	175900	251694533	1650	1650	1650	1650	0
211	20241121	175800	251694533	1650	1650	1650	1650	0
212	20241121	175700	251694533	1650	1650	1650	1650	3141
213	20241121	175600	251694533	1650	1650	1650	1650	0
214	20241121	175500	251694533	1650	1650	1650	1650	0
215	20241121	175400	251694533	1650	1650	1650	1650	0
216	20241121	175300	251694533	1650	1650	1650	1650	0
217	20241121	175200	251694533	1650	1650	1650	1650	0
218	20241121	175100	251694533	1650	1650	1650	1650	0
219	20241121	175000	251694533	1650	1650	1650	1650	0
220	20241121	174900	251694533	1650	1650	1650	1650	0
221	20241121	174800	251694533	1650	1650	1650	1650	0
222	20241121	174700	251694533	1650	1650	1650	1650	0
223	20241121	174600	251694533	1650	1650	1650	1650	0
224	20241121	174500	251694533	1650	1650	1650	1650	0
225	20241121	174400	251694533	1650	1650	1650	1650	0
226	20241121	174300	251694533	1650	1650	1650	1650	0
227	20241121	174200	251694533	1650	1650	1650	1650	0
228	20241121	174100	251694533	1650	1650	1650	1650	0
229	20241121	174000	251694533	1650	1650	1650	1650	0
230	20241121	173900	251694533	1650	1650	1650	1650	0
231	20241121	173800	251694533	1650	1650	1650	1650	0
232	20241121	173700	251694533	1650	1650	1650	1650	0
233	20241121	173600	251694533	1650	1650	1650	1650	0
234	20241121	173500	251694533	1650	1650	1650	1650	0
235	20241121	173400	251694533	1650	1650	1650	1650	0
236	20241121	173300	251694533	1650	1650	1650	1650	0
237	20241121	173200	251694533	1650	1650	1650	1650	0
238	20241121	173100	251694533	1650	1650	1650	1650	0
239	20241121	173000	251694533	1650	1650	1650	1650	0
240	20241121	172900	251694533	1650	1650	1650	1650	0
241	20241121	172800	251694533	1650	1650	1650	1650	0
242	20241121	172700	251694533	1650	1650	1650	1650	3141
243	20241121	172600	251694533	1650	1650	1650	1650	0
244	20241121	172500	251694533	1650	1650	1650	1650	0
245	20241121	172400	251694533	1650	1650	1650	1650	0
246	20241121	172300	251694533	1650	1650	1650	1650	0
247	20241121	172200	251694533	1650	1650	1650	1650	0
248	20241121	172100	251694533	1650	1650	1650	1650	0
249	20241121	172000	251694533	1650	1650	1650	1650	0
250	20241121	171900	251694533	1650	1650	1650	1650	0
251	20241121	171800	251694533	1650	1650	1650	1650	0
252	20241121	171700	251694533	1650	1650	1650	1650	0
253	20241121	171600	251694533	1650	1650	1650	1650	0
254	20241121	171500	251694533	1650	1650	1650	1650	0
255	20241121	171400	251694533	1650	1650	1650	1650	0
256	20241121	171300	251694533	1650	1650	1650	1650	0
257	20241121	171200	251694533	1650	1650	1650	1650	0
258	20241121	171100	251694533	1650	1650	1650	1650	0
259	20241121	171000	251694533	1650	1650	1650	1650	0
260	20241121	170900	251694533	1650	1650	1650	1650	0
261	20241121	170800	251694533	1650	1650	1650	1650	0
262	20241121	170700	251694533	1650	1650	1650	1650	0
263	20241121	170600	251694533	1650	1650	1650	1650	0
264	20241121	170500	251694533	1650	1650	1650	1650	0
265	20241121	170400	251694533	1650	1650	1650	1650	0
266	20241121	170300	251694533	1650	1650	1650	1650	0
267	20241121	170200	251694533	1650	1650	1650	1650	0
268	20241121	170100	251694533	1650	1650	1650	1650	0
269	20241121	170000	251694533	1650	1650	1650	1650	0
270	20241121	165900	251694533	1650	1650	1650	1650	0
271	20241121	165800	251694533	1650	1650	1650	1650	0
272	20241121	165700	251694533	1650	1650	1650	1650	3141
273	20241121	165600	251694533	1650	1650	1650	1650	0
274	20241121	165500	251694533	1650	1650	1650	1650	0
275	20241121	165400	251694533	1650	1650	1650	1650	0
276	20241121	165300	251694533	1650	1650	1650	1650	0
277	20241121	165200	251694533	1650	1650	1650	1650	0
278	20241121	165100	251694533	1650	1650	1650	1650	0
279	20241121	165000	251694533	1650	1650	1650	1650	0
280	20241121	164900	251694533	1650	1650	1650	1650	0
281	20241121	164800	251694533	1650	1650	1650	1650	0
282	20241121	164700	251694533	1650	1650	1650	1650	0
283	20241121	164600	251694533	1650	1650	1650	1650	0
284	20241121	164500	251694533	1650	1650	1650	1650	0
285	20241121	164400	251694533	1650	1650	1650	1650	0
286	20241121	164300	251694533	1650	1650	1650	1650	0
287	20241121	164200	251694533	1650	1650	1650	1650	0
288	20241121	164100	251694533	1650	1650	1650	1650	0
289	20241121	164000	251694533	1650	1650	1650	1650	0
290	20241121	163900	251694533	1650	1650	1650	1650	0
291	20241121	163800	251694533	1650	1650	1650	1650	0
292	20241121	163700	251694533	1650	1650	1650	1650	0
293	20241121	163600	251694533	1650	1650	1650	1650	0
294	20241121	163500	251694533	1650	1650	1650	1650	0
295	20241121	163400	251694533	1650	1650	1650	1650	0
296	20241121	163300	251694533	1650	1650	1650	1650	0
297	20241121	163200	251694533	1650	1650	1650	1650	0
298	20241121	163100	251694533	1650	1650	1650	1650	0
299	20241121	163000	251694533	1650	1650	1650	1650	0
300	20241121	162900	251694533	1650	1650	1650	1650	0
301	20241121	162800	251694533	1650	1650	1650	1650	0
302	20241121	162700	251694533	1650	1650	1650	1650	3141
303	20241121	162600	251694533	1650	1650	1650	1650	0
304	20241121	162500	251694533	1650	1650	1650	1650	0
305	20241121	162400	251694533	1650	1650	1650	1650	0
306	20241121	162300	251694533	1650	1650	1650	1650	0
307	20241121	162200	251694533	1650	1650	1650	1650	0
308	20241121	162100	251694533	1650	1650	1650	1650	0
309	20241121	162000	251694533	1650	1650	1650	1650	0
310	20241121	161900	251694533	1650	1650	1650	1650	0
311	20241121	161800	251694533	1650	1650	1650	1650	0
312	20241121	161700	251694533	1650	1650	1650	1650	0
313	20241121	161600	251694533	1650	1650	1650	1650	0
314	20241121	161500	251694533	1650	1650	1650	1650	0
315	20241121	161400	251694533	1650	1650	1650	1650	0
316	20241121	161300	251694533	1650	1650	1650	1650	0
317	20241121	161200	251694533	1650	1650	1650	1650	0
318	20241121	161100	251694533	1650	1650	1650	1650	0
319	20241121	161000	251694533	1650	1650	1650	1650	0
320	20241121	160900	251694533	1650	1650	1650	1650	0
321	20241121	160800	251694533	1650	1650	1650	1650	0
322	20241121	160700	251694533	1650	1650	1650	1650	0
323	20241121	160600	251694533	1650	1650	1650	1650	0
324	20241121	160500	251694533	1650	1650	1650	1650	0
325	20241121	160400	251694533	1650	1650	1650	1650	0
326	20241121	160300	251694533	1650	1650	1650	1650	0
327	20241121	160200	251694533	1650	1650	1650	1650	0
328	20241121	160100	251694533	1650	1650	1650	1650	0
329	20241121	160000	251694533	1650	1650	1650	1650	0
330	20241121	155900	251694533	1650	1650	1650	1650	0
331	20241121	155800	251694533	1650	1650	1650	1650	0
332	20241121	155700	251694533	1650	1650	1650	1650	3141
333	20241121	155600	251694533	1650	1650	1650	1650	0
334	20241121	155500	251694533	1650	1650	1650	1650	0
335	20241121	155400	251694533	1650	1650	1650	1650	0
336	20241121	155300	251694533	1650	1650	1650	1650	0
337	20241121	155200	251694533	1650	1650	1650	1650	0
338	20241121	155100	251694533	1650	1650	1650	1650	0
339	20241121	155000	251694533	1650	1650	1650	1650	0
340	20241121	154900	251694533	1650	1650	1650	1650	0
341	20241121	154800	251694533	1650	1650	1650	1650	0
342	20241121	154700	251694533	1650	1650	1650	1650	0
343	20241121	154600	251694533	1650	1650	1650	1650	0
344	20241121	154500	251694533	1650	1650	1650	1650	0
345	20241121	154400	251694533	1650	1650	1650	1650	0
346	20241121	154300	251694533	1650	1650	1650	1650	0
347	20241121	154200	251694533	1650	1650	1650	1650	0
348	20241121	154100	251694533	1650	1650	1650	1650	0
349	20241121	154000	251694533	1650	1650	1650	1650	0
350	20241121	153900	251694533	1650	1650	1650	1650	0
351	20241121	153800	251694533	1650	1650	1650	1650	0
352	20241121	153700	251694533	1650	1650	1650	1650	0
353	20241121	153600	251694533	1650	1650	1650	1650	0
354	20241121	153500	251694533	1650	1650	1650	1650	0
355	20241121	153400	251694533	1650	1650	1650	1650	0
356	20241121	153300	251694533	1650	1650	1650	1650	0
357	20241121	153200	251694533	1650	1650	1650	1650	0
358	20241121	153100	251694533	1650	1650	1650	1650	0
359	20241121	153000	251694533	1650	1650	1650	1650	3141
360	20241121	152900	246511883	1670	1670	1670	1670	0
361	20241121	152800	246511883	1670	1670	1670	1670	0
362	20241121	152700	246511883	1670	1670	1670	1670	0
363	20241121	152600	246511883	1670	1670	1670	1670	0
364	20241121	152500	246511883	1670	1670	1670	1670	0
365	20241121	152400	246511883	1670	1670	1670	1670	0
366	20241121	152300	246511883	1670	1670	1670	1670	0
367	20241121	152200	246511883	1670	1670	1670	1670	0
368	20241121	152100	246511883	1670	1670	1670	1670	0
369	20241121	152000	246511883	1670	1670	1670	1670	0
370	20241121	151900	246511883	1670	1670	1670	1670	0
371	20241121	151800	246511883	1670	1670	1670	1670	0
372	20241121	151700	246511883	1670	1670	1670	1670	0
373	20241121	151600	246511883	1670	1670	1670	1670	2
374	20241121	151500	246508543	1670	1670	1670	1670	0
375	20241121	151400	246508543	1670	1670	1670	1670	1705
376	20241121	151300	243661193	1670	1670	1670	1670	1
377	20241121	151200	243659523	1660	1660	1660	1660	0
378	20241121	151100	243659523	1660	1670	1670	1660	283
379	20241121	151000	243189443	1670	1660	1670	1660	12
380	20241121	150900	243169478	1665	1665	1665	1665	26
381	20241121	150800	243126188	1660	1660	1660	1660	0
382	20241121	150700	243126188	1660	1659	1660	1659	104
383	20241121	150600	242953552	1658	1658	1658	1658	0
384	20241121	150500	242953552	1658	1658	1658	1658	4
385	20241121	150400	242946920	1657	1657	1657	1657	0
386	20241121	150300	242946920	1657	1657	1657	1657	0
387	20241121	150200	242946920	1657	1657	1657	1657	0
388	20241121	150100	242946920	1657	1657	1657	1657	0
389	20241121	150000	242946920	1657	1657	1657	1657	0
390	20241121	145900	242946920	1657	1657	1657	1657	0
391	20241121	145800	242946920	1657	1657	1657	1657	0
392	20241121	145700	242946920	1657	1657	1657	1657	0
393	20241121	145600	242946920	1657	1657	1657	1657	100
394	20241121	145500	242781220	1657	1657	1657	1657	267
395	20241121	145400	242338801	1657	1657	1657	1657	1
396	20241121	145300	242337144	1660	1660	1660	1660	0
397	20241121	145200	242337144	1660	1660	1660	1660	0
398	20241121	145100	242337144	1660	1660	1660	1660	0
399	20241121	145000	242337144	1660	1660	1660	1660	502
400	20241121	144900	241503824	1660	1660	1660	1660	0
401	20241121	144800	241503824	1660	1660	1660	1660	850
402	20241121	144700	240092824	1665	1665	1665	1665	0
403	20241121	144600	240092824	1665	1665	1665	1665	0
404	20241121	144500	240092824	1665	1665	1665	1665	1
405	20241121	144400	240091159	1665	1665	1665	1665	0
406	20241121	144300	240091159	1665	1660	1665	1660	3000
407	20241121	144200	235096256	1660	1643	1660	1643	6000
408	20241121	144100	225162350	1634	1634	1634	1634	0
409	20241121	144000	225162350	1634	1634	1634	1634	0
410	20241121	143900	225162350	1634	1634	1634	1634	0
411	20241121	143800	225162350	1634	1634	1634	1634	0
412	20241121	143700	225162350	1634	1634	1634	1634	0
413	20241121	143600	225162350	1634	1634	1634	1634	0
414	20241121	143500	225162350	1634	1634	1634	1634	0
415	20241121	143400	225162350	1634	1634	1634	1634	0
416	20241121	143300	225162350	1634	1634	1634	1634	0
417	20241121	143200	225162350	1634	1634	1634	1634	0
418	20241121	143100	225162350	1634	1634	1634	1634	6
419	20241121	143000	225152546	1650	1650	1650	1650	0
420	20241121	142900	225152546	1650	1650	1650	1650	0
421	20241121	142800	225152546	1650	1650	1650	1650	0
422	20241121	142700	225152546	1650	1658	1659	1650	90
423	20241121	142600	225003638	1660	1656	1660	1656	10
424	20241121	142500	224987048	1655	1653	1655	1653	50
425	20241121	142400	224904319	1651	1640	1655	1640	11284
426	20241121	142300	206288080	1630	1630	1630	1630	0
427	20241121	142200	206288080	1630	1630	1630	1630	0
428	20241121	142100	206288080	1630	1630	1630	1630	0
429	20241121	142000	206288080	1630	1630	1630	1630	0
430	20241121	141900	206288080	1630	1630	1630	1630	0
431	20241121	141800	206288080	1630	1630	1630	1630	10
432	20241121	141700	206271780	1640	1640	1640	1640	0
433	20241121	141600	206271780	1640	1640	1640	1640	0
434	20241121	141500	206271780	1640	1640	1640	1640	0
435	20241121	141400	206271780	1640	1640	1640	1640	0
436	20241121	141300	206271780	1640	1640	1640	1640	0
437	20241121	141200	206271780	1640	1640	1640	1640	0
438	20241121	141100	206271780	1640	1640	1640	1640	0
439	20241121	141000	206271780	1640	1640	1640	1640	0
440	20241121	140900	206271780	1640	1640	1640	1640	0
441	20241121	140800	206271780	1640	1640	1640	1640	0
442	20241121	140700	206271780	1640	1640	1640	1640	0
443	20241121	140600	206271780	1640	1640	1640	1640	0
444	20241121	140500	206271780	1640	1640	1640	1640	0
445	20241121	140400	206271780	1640	1640	1640	1640	0
446	20241121	140300	206271780	1640	1640	1640	1640	1
447	20241121	140200	206270140	1629	1629	1629	1629	0
448	20241121	140100	206270140	1629	1635	1635	1629	1700
449	20241121	140000	203496405	1640	1640	1640	1640	31
450	20241121	135900	203445565	1641	1641	1641	1641	0
451	20241121	135800	203445565	1641	1641	1641	1641	0
452	20241121	135700	203445565	1641	1642	1642	1641	662
453	20241121	135600	202358779	1642	1642	1642	1642	0
454	20241121	135500	202358779	1642	1642	1642	1642	157
455	20241121	135400	202100985	1641	1641	1641	1641	9
456	20241121	135300	202086216	1641	1641	1641	1641	624
457	20241121	135200	201062232	1641	1641	1641	1641	0
458	20241121	135100	201062232	1641	1641	1641	1641	0
459	20241121	135000	201062232	1641	1641	1641	1641	0
460	20241121	134900	201062232	1641	1641	1641	1641	0
461	20241121	134800	201062232	1641	1641	1641	1641	0
462	20241121	134700	201062232	1641	1641	1641	1641	0
463	20241121	134600	201062232	1641	1641	1641	1641	0
464	20241121	134500	201062232	1641	1641	1641	1641	0
465	20241121	134400	201062232	1641	1641	1641	1641	0
466	20241121	134300	201062232	1641	1641	1641	1641	0
467	20241121	134200	201062232	1641	1641	1641	1641	0
468	20241121	134100	201062232	1641	1641	1641	1641	0
469	20241121	134000	201062232	1641	1641	1641	1641	0
470	20241121	133900	201062232	1641	1641	1641	1641	1
471	20241121	133800	201060591	1630	1630	1630	1630	0
472	20241121	133700	201060591	1630	1630	1630	1630	0
473	20241121	133600	201060591	1630	1630	1630	1630	0
474	20241121	133500	201060591	1630	1630	1630	1630	18
475	20241121	133400	201031251	1629	1629	1629	1629	0
476	20241121	133300	201031251	1629	1639	1639	1629	1990
477	20241121	133200	197781125	1640	1640	1640	1640	155
478	20241121	133100	197526925	1640	1640	1640	1640	0
479	20241121	133000	197526925	1640	1640	1640	1640	845
480	20241121	132900	196141125	1643	1643	1643	1643	0
481	20241121	132800	196141125	1643	1643	1643	1643	0
482	20241121	132700	196141125	1643	1643	1643	1643	0
483	20241121	132600	196141125	1643	1643	1643	1643	5
484	20241121	132500	196132910	1649	1649	1649	1649	0
485	20241121	132400	196132910	1649	1649	1649	1649	0
486	20241121	132300	196132910	1649	1649	1649	1649	0
487	20241121	132200	196132910	1649	1649	1649	1649	0
488	20241121	132100	196132910	1649	1649	1649	1649	0
489	20241121	132000	196132910	1649	1649	1649	1649	0
490	20241121	131900	196132910	1649	1649	1649	1649	0
491	20241121	131800	196132910	1649	1649	1649	1649	0
492	20241121	131700	196132910	1649	1649	1649	1649	0
493	20241121	131600	196132910	1649	1648	1649	1648	2
494	20241121	131500	196129613	1647	1649	1649	1647	6
495	20241121	131400	196119721	1649	1649	1649	1649	0
496	20241121	131300	196119721	1649	1649	1649	1649	0
497	20241121	131200	196119721	1649	1649	1649	1649	1
498	20241121	131100	196118072	1648	1645	1648	1645	114
499	20241121	131000	195930299	1644	1640	1644	1640	9
500	20241121	130900	195915529	1639	1638	1639	1638	2
501	20241121	130800	195912252	1637	1634	1637	1634	9
502	20241121	130700	195897535	1633	1633	1633	1633	1
503	20241121	130600	195895902	1632	1630	1632	1630	425
504	20241121	130500	195203149	1630	1630	1630	1629	1099
505	20241121	130400	193411879	1630	1630	1630	1630	1172
506	20241121	130300	191501519	1630	1630	1630	1630	330
507	20241121	130200	190963619	1630	1629	1630	1629	640
508	20241121	130100	189920482	1629	1629	1629	1629	333
509	20241121	130000	189378025	1629	1627	1629	1627	656
510	20241121	125900	188310002	1627	1627	1627	1627	112
511	20241121	125800	188127778	1627	1626	1627	1626	840
512	20241121	125700	186761599	1625	1625	1625	1625	20
513	20241121	125600	186729099	1625	1625	1625	1625	110
514	20241121	125500	186550349	1625	1625	1625	1625	0
515	20241121	125400	186550349	1625	1625	1625	1625	256
516	20241121	125300	186134349	1625	1625	1625	1625	50
517	20241121	125200	186053099	1625	1623	1625	1623	21
518	20241121	125100	186019013	1623	1623	1623	1623	102
519	20241121	125000	185853467	1623	1623	1623	1623	0
520	20241121	124900	185853467	1623	1623	1623	1623	0
521	20241121	124800	185853467	1623	1623	1623	1623	1
522	20241121	124700	185851844	1621	1621	1621	1621	0
523	20241121	124600	185851844	1621	1621	1621	1621	0
524	20241121	124500	185851844	1621	1621	1621	1621	0
525	20241121	124400	185851844	1621	1621	1621	1621	600
526	20241121	124300	184879244	1621	1621	1621	1621	4
527	20241121	124200	184872760	1621	1621	1621	1621	0
528	20241121	124100	184872760	1621	1621	1621	1621	4
529	20241121	124000	184866276	1620	1620	1620	1620	0
530	20241121	123900	184866276	1620	1620	1620	1620	978
531	20241121	123800	183281916	1620	1620	1620	1620	0
532	20241121	123700	183281916	1620	1620	1620	1620	2
533	20241121	123600	183278676	1620	1620	1620	1620	1
534	20241121	123500	183277056	1619	1619	1619	1619	12
535	20241121	123400	183257628	1619	1619	1619	1619	0
536	20241121	123300	183257628	1619	1619	1619	1619	0
537	20241121	123200	183257628	1619	1619	1619	1619	0
538	20241121	123100	183257628	1619	1619	1619	1619	0
539	20241121	123000	183257628	1619	1619	1619	1619	0
540	20241121	122900	183257628	1619	1619	1619	1619	0
541	20241121	122800	183257628	1619	1619	1619	1619	0
542	20241121	122700	183257628	1619	1619	1619	1619	0
543	20241121	122600	183257628	1619	1619	1619	1619	0
544	20241121	122500	183257628	1619	1619	1619	1619	0
545	20241121	122400	183257628	1619	1619	1619	1619	200
546	20241121	122300	182933828	1620	1620	1620	1620	0
547	20241121	122200	182933828	1620	1620	1620	1620	6
548	20241121	122100	182924108	1620	1620	1620	1620	10
549	20241121	122000	182907908	1620	1620	1620	1620	0
550	20241121	121900	182907908	1620	1620	1620	1620	0
551	20241121	121800	182907908	1620	1620	1620	1620	0
552	20241121	121700	182907908	1620	1620	1620	1620	0
553	20241121	121600	182907908	1620	1620	1620	1620	0
554	20241121	121500	182907908	1620	1620	1620	1620	0
555	20241121	121400	182907908	1620	1620	1620	1620	2
556	20241121	121300	182904668	1620	1620	1620	1620	2
557	20241121	121200	182901428	1616	1616	1616	1616	0
558	20241121	121100	182901428	1616	1616	1616	1616	77
559	20241121	121000	182776996	1615	1615	1615	1615	0
560	20241121	120900	182776996	1615	1615	1615	1615	0
561	20241121	120800	182776996	1615	1615	1615	1615	0
562	20241121	120700	182776996	1615	1615	1615	1615	138
563	20241121	120600	182554126	1615	1615	1615	1615	0
564	20241121	120500	182554126	1615	1615	1615	1615	0
565	20241121	120400	182554126	1615	1615	1615	1615	0
566	20241121	120300	182554126	1615	1615	1615	1615	0
567	20241121	120200	182554126	1615	1615	1615	1615	0
568	20241121	120100	182554126	1615	1615	1615	1615	0
569	20241121	120000	182554126	1615	1615	1615	1615	0
570	20241121	115900	182554126	1615	1615	1615	1615	100
571	20241121	115800	182392626	1619	1619	1619	1619	1
572	20241121	115700	182391007	1619	1619	1619	1619	0
573	20241121	115600	182391007	1619	1619	1619	1619	0
574	20241121	115500	182391007	1619	1619	1619	1619	0
575	20241121	115400	182391007	1619	1619	1619	1619	104
576	20241121	115300	182222631	1619	1619	1619	1619	0
577	20241121	115200	182222631	1619	1621	1621	1619	1458
578	20241121	115100	179861210	1621	1621	1621	1621	0
579	20241121	115000	179861210	1621	1621	1621	1621	0
580	20241121	114900	179861210	1621	1621	1621	1621	0
581	20241121	114800	179861210	1621	1621	1621	1621	0
582	20241121	114700	179861210	1621	1621	1621	1621	0
583	20241121	114600	179861210	1621	1621	1621	1621	20
584	20241121	114500	179828790	1621	1621	1621	1621	0
585	20241121	114400	179828790	1621	1621	1621	1621	0
586	20241121	114300	179828790	1621	1621	1621	1621	1
587	20241121	114200	179827169	1619	1619	1619	1619	158
588	20241121	114100	179571367	1619	1619	1619	1619	617
589	20241121	114000	178572444	1619	1619	1619	1619	0
590	20241121	113900	178572444	1619	1619	1619	1619	0
591	20241121	113800	178572444	1619	1619	1619	1619	225
592	20241121	113700	178208169	1619	1619	1619	1619	0
593	20241121	113600	178208169	1619	1619	1619	1619	75
594	20241121	113500	178086744	1619	1619	1619	1619	0
595	20241121	113400	178086744	1619	1619	1619	1619	0
596	20241121	113300	178086744	1619	1619	1619	1619	0
597	20241121	113200	178086744	1619	1619	1619	1619	0
598	20241121	113100	178086744	1619	1619	1619	1619	0
599	20241121	113000	178086744	1619	1619	1619	1619	0
600	20241121	112900	178086744	1619	1619	1619	1619	375
601	20241121	112800	177479619	1619	1619	1619	1619	1550
602	20241121	112700	174970169	1621	1621	1621	1621	10
603	20241121	112600	174953959	1621	1621	1621	1621	129
604	20241121	112500	174744850	1621	1621	1621	1621	0
605	20241121	112400	174744850	1621	1621	1621	1621	63
606	20241121	112300	174642727	1621	1621	1621	1621	0
607	20241121	112200	174642727	1621	1620	1621	1620	611
608	20241121	112100	173652796	1619	1619	1619	1619	0
609	20241121	112000	173652796	1619	1619	1619	1619	0
610	20241121	111900	173652796	1619	1617	1619	1617	2536
611	20241121	111800	169548358	1617	1617	1617	1617	0
612	20241121	111700	169548358	1617	1617	1617	1617	0
613	20241121	111600	169548358	1617	1615	1617	1615	783
614	20241121	111500	168283561	1614	1614	1614	1614	127
615	20241121	111400	168078583	1610	1610	1610	1610	0
616	20241121	111300	168078583	1610	1610	1610	1610	0
617	20241121	111200	168078583	1610	1610	1610	1610	0
618	20241121	111100	168078583	1610	1610	1610	1610	42
619	20241121	111000	168010963	1615	1615	1615	1615	0
620	20241121	110900	168010963	1615	1615	1615	1615	0
621	20241121	110800	168010963	1615	1615	1615	1615	0
622	20241121	110700	168010963	1615	1615	1615	1615	12
623	20241121	110600	167991583	1610	1610	1610	1610	0
624	20241121	110500	167991583	1610	1610	1610	1610	0
625	20241121	110400	167991583	1610	1610	1610	1610	0
626	20241121	110300	167991583	1610	1610	1610	1610	1000
627	20241121	110200	166381583	1616	1616	1616	1616	0
628	20241121	110100	166381583	1616	1615	1616	1615	416
629	20241121	110000	165709376	1616	1616	1616	1616	0
630	20241121	105900	165709376	1616	1615	1616	1615	743
631	20241121	105800	164508789	1600	1600	1600	1600	0
632	20241121	105700	164508789	1600	1600	1600	1600	0
633	20241121	105600	164508789	1600	1600	1600	1600	3811
634	20241121	105500	158411189	1600	1601	1601	1600	4076
635	20241121	105400	151889153	1601	1609	1609	1601	10042
636	20241121	105300	135802447	1623	1623	1623	1623	0
637	20241121	105200	135802447	1623	1623	1623	1623	0
638	20241121	105100	135802447	1623	1623	1623	1623	0
639	20241121	105000	135802447	1623	1623	1623	1623	1869
640	20241121	104900	132769060	1624	1624	1624	1624	500
641	20241121	104800	131957060	1624	1624	1624	1624	500
642	20241121	104700	131145060	1624	1622	1624	1622	7160
643	20241121	104600	119528740	1624	1615	1624	1615	2146
644	20241121	104500	116062941	1615	1616	1616	1615	6845
645	20241121	104400	105006993	1624	1624	1624	1624	0
646	20241121	104300	105006993	1624	1624	1624	1624	1000
647	20241121	104200	103382993	1624	1624	1624	1624	0
648	20241121	104100	103382993	1624	1624	1624	1624	254
649	20241121	104000	102970497	1616	1617	1617	1616	103
650	20241121	103900	102804046	1624	1624	1624	1624	108
651	20241121	103800	102628654	1624	1624	1624	1624	0
652	20241121	103700	102628654	1624	1624	1624	1624	0
653	20241121	103600	102628654	1624	1626	1626	1624	1392
654	20241121	103500	100367922	1626	1626	1626	1626	0
655	20241121	103400	100367922	1626	1626	1626	1626	1000
656	20241121	103300	98741922	1644	1634	1644	1634	4812
657	20241121	103200	90874094	1636	1636	1636	1636	1
658	20241121	103100	90872458	1635	1624	1635	1624	4179
659	20241121	103000	84081715	1624	1624	1624	1624	0
660	20241121	102900	84081715	1624	1624	1624	1624	3015
661	20241121	102800	79185355	1631	1631	1631	1631	2687
662	20241121	102700	74802858	1631	1631	1631	1631	0
663	20241121	102600	74802858	1631	1631	1631	1631	0
664	20241121	102500	74802858	1631	1631	1631	1631	50
665	20241121	102400	74721308	1635	1635	1635	1635	0
666	20241121	102300	74721308	1635	1635	1635	1635	0
667	20241121	102200	74721308	1635	1635	1635	1635	0
668	20241121	102100	74721308	1635	1635	1635	1635	0
669	20241121	102000	74721308	1635	1635	1635	1635	0
670	20241121	101900	74721308	1635	1635	1635	1635	0
671	20241121	101800	74721308	1635	1635	1635	1635	1
672	20241121	101700	74719673	1624	1636	1636	1624	307
673	20241121	101600	74220984	1636	1636	1636	1636	0
674	20241121	101500	74220984	1636	1636	1636	1636	0
675	20241121	101400	74220984	1636	1636	1636	1636	0
676	20241121	101300	74220984	1636	1636	1636	1636	0
677	20241121	101200	74220984	1636	1636	1636	1636	0
678	20241121	101100	74220984	1636	1619	1636	1619	11505
679	20241121	101000	55535102	1600	1619	1619	1600	4515
680	20241121	100900	48293447	1621	1621	1621	1621	0
681	20241121	100800	48293447	1621	1623	1623	1621	740
682	20241121	100700	47092429	1625	1625	1625	1625	0
683	20241121	100600	47092429	1625	1628	1628	1625	26
684	20241121	100500	47050123	1629	1629	1629	1629	0
685	20241121	100400	47050123	1629	1629	1629	1629	0
686	20241121	100300	47050123	1629	1635	1635	1629	678
687	20241121	100200	45943668	1635	1636	1636	1635	1506
688	20241121	100100	43479892	1636	1638	1638	1632	6948
689	20241121	100000	32113712	1640	1640	1640	1640	0
690	20241121	095900	32113712	1640	1640	1640	1640	0
691	20241121	095800	32113712	1640	1640	1640	1640	2
692	20241121	095700	32110432	1640	1640	1640	1640	0
693	20241121	095600	32110432	1640	1640	1640	1640	264
694	20241121	095500	31677472	1640	1640	1640	1640	870
695	20241121	095400	30250672	1636	1640	1640	1636	1854
696	20241121	095300	27217260	1640	1640	1640	1640	26
697	20241121	095200	27174620	1640	1640	1640	1640	1442
698	20241121	095100	24809740	1636	1636	1636	1636	0
699	20241121	095000	24809740	1636	1636	1636	1636	0
700	20241121	094900	24809740	1636	1636	1636	1636	30
701	20241121	094800	24760660	1635	1640	1640	1635	2457
702	20241121	094700	20743113	1639	1650	1650	1639	7688
703	20241121	094600	8125187	1660	1660	1660	1660	0
704	20241121	094500	8125187	1660	1660	1660	1660	0
705	20241121	094400	8125187	1660	1650	1660	1650	274
706	20241121	094300	7672347	1651	1658	1658	1651	210
707	20241121	094200	7325567	1658	1658	1658	1658	10
708	20241121	094100	7308987	1659	1659	1659	1659	0
709	20241121	094000	7308987	1659	1659	1659	1659	0
710	20241121	093900	7308987	1659	1659	1659	1659	4
711	20241121	093800	7302351	1665	1665	1665	1665	0
712	20241121	093700	7302351	1665	1665	1665	1665	0
713	20241121	093600	7302351	1665	1665	1665	1665	0
714	20241121	093500	7302351	1665	1665	1665	1665	0
715	20241121	093400	7302351	1665	1665	1665	1665	0
716	20241121	093300	7302351	1665	1665	1665	1665	0
717	20241121	093200	7302351	1665	1665	1665	1665	0
718	20241121	093100	7302351	1665	1665	1665	1665	0
719	20241121	093000	7302351	1665	1665	1665	1665	2
720	20241121	092900	7299021	1665	1665	1665	1665	0
721	20241121	092800	7299021	1665	1665	1665	1665	0
722	20241121	092700	7299021	1665	1667	1667	1665	858
723	20241121	092600	5869943	1667	1667	1667	1667	0
724	20241121	092500	5869943	1667	1672	1672	1667	820
725	20241121	092400	4500217	1672	1672	1672	1672	131
726	20241121	092300	4281185	1690	1690	1690	1690	0
727	20241121	092200	4281185	1690	1690	1690	1690	0
728	20241121	092100	4281185	1690	1690	1690	1690	0
729	20241121	092000	4281185	1690	1690	1690	1690	0
730	20241121	091900	4281185	1690	1690	1690	1690	0
731	20241121	091800	4281185	1690	1690	1690	1690	0
732	20241121	091700	4281185	1690	1690	1690	1690	0
733	20241121	091600	4281185	1690	1690	1690	1690	0
734	20241121	091500	4281185	1690	1690	1690	1690	286
735	20241121	091400	3797845	1691	1691	1691	1691	591
736	20241121	091300	2798464	1691	1691	1691	1691	0
737	20241121	091200	2798464	1691	1691	1691	1691	1
738	20241121	091100	2796773	1692	1692	1692	1692	0
739	20241121	091000	2796773	1692	1692	1692	1692	0
740	20241121	090900	2796773	1692	1692	1692	1692	1
741	20241121	090800	2795081	1653	1653	1653	1653	38
742	20241121	090700	2732267	1653	1691	1691	1653	231
743	20241121	090600	2349284	1693	1693	1693	1693	0
744	20241121	090500	2349284	1693	1693	1693	1693	0
745	20241121	090400	2349284	1693	1694	1694	1693	1001
746	20241121	090300	654590	1635	1635	1635	1635	0
747	20241121	090200	654590	1635	1635	1635	1635	0
748	20241121	090100	654590	1635	1635	1635	1635	0
749	20241121	090000	654590	1635	1700	1700	1635	395