KissMeData/321370/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	210700	236714814	1595	1595	1595	1595	2519
3	20241122	210600	236714814	1595	1595	1595	1595	0
4	20241122	210500	236714814	1595	1595	1595	1595	0
5	20241122	210400	236714814	1595	1595	1595	1595	0
6	20241122	210300	236714814	1595	1595	1595	1595	0
7	20241122	210200	236714814	1595	1595	1595	1595	0
8	20241122	210100	236714814	1595	1595	1595	1595	0
9	20241122	210000	236714814	1595	1595	1595	1595	0
10	20241122	205900	236714814	1595	1595	1595	1595	0
11	20241122	205800	236714814	1595	1595	1595	1595	0
12	20241122	205700	236714814	1595	1595	1595	1595	0
13	20241122	205600	236714814	1595	1595	1595	1595	0
14	20241122	205500	236714814	1595	1595	1595	1595	0
15	20241122	205400	236714814	1595	1595	1595	1595	0
16	20241122	205300	236714814	1595	1595	1595	1595	0
17	20241122	205200	236714814	1595	1595	1595	1595	0
18	20241122	205100	236714814	1595	1595	1595	1595	0
19	20241122	205000	236714814	1595	1595	1595	1595	0
20	20241122	204900	236714814	1595	1595	1595	1595	0
21	20241122	204800	236714814	1595	1595	1595	1595	0
22	20241122	204700	236714814	1595	1595	1595	1595	0
23	20241122	204600	236714814	1595	1595	1595	1595	0
24	20241122	204500	236714814	1595	1595	1595	1595	0
25	20241122	204400	236714814	1595	1595	1595	1595	0
26	20241122	204300	236714814	1595	1595	1595	1595	0
27	20241122	204200	236714814	1595	1595	1595	1595	0
28	20241122	204100	236714814	1595	1595	1595	1595	0
29	20241122	204000	236714814	1595	1595	1595	1595	0
30	20241122	203900	236714814	1595	1595	1595	1595	0
31	20241122	203800	236714814	1595	1595	1595	1595	0
32	20241122	203700	236714814	1595	1595	1595	1595	2519
33	20241122	203600	236714814	1595	1595	1595	1595	0
34	20241122	203500	236714814	1595	1595	1595	1595	0
35	20241122	203400	236714814	1595	1595	1595	1595	0
36	20241122	203300	236714814	1595	1595	1595	1595	0
37	20241122	203200	236714814	1595	1595	1595	1595	0
38	20241122	203100	236714814	1595	1595	1595	1595	0
39	20241122	203000	236714814	1595	1595	1595	1595	0
40	20241122	202900	236714814	1595	1595	1595	1595	0
41	20241122	202800	236714814	1595	1595	1595	1595	0
42	20241122	202700	236714814	1595	1595	1595	1595	0
43	20241122	202600	236714814	1595	1595	1595	1595	0
44	20241122	202500	236714814	1595	1595	1595	1595	0
45	20241122	202400	236714814	1595	1595	1595	1595	0
46	20241122	202300	236714814	1595	1595	1595	1595	0
47	20241122	202200	236714814	1595	1595	1595	1595	0
48	20241122	202100	236714814	1595	1595	1595	1595	0
49	20241122	202000	236714814	1595	1595	1595	1595	0
50	20241122	201900	236714814	1595	1595	1595	1595	0
51	20241122	201800	236714814	1595	1595	1595	1595	0
52	20241122	201700	236714814	1595	1595	1595	1595	0
53	20241122	201600	236714814	1595	1595	1595	1595	0
54	20241122	201500	236714814	1595	1595	1595	1595	0
55	20241122	201400	236714814	1595	1595	1595	1595	0
56	20241122	201300	236714814	1595	1595	1595	1595	0
57	20241122	201200	236714814	1595	1595	1595	1595	0
58	20241122	201100	236714814	1595	1595	1595	1595	0
59	20241122	201000	236714814	1595	1595	1595	1595	0
60	20241122	200900	236714814	1595	1595	1595	1595	0
61	20241122	200800	236714814	1595	1595	1595	1595	0
62	20241122	200700	236714814	1595	1595	1595	1595	2519
63	20241122	200600	236714814	1595	1595	1595	1595	0
64	20241122	200500	236714814	1595	1595	1595	1595	0
65	20241122	200400	236714814	1595	1595	1595	1595	0
66	20241122	200300	236714814	1595	1595	1595	1595	0
67	20241122	200200	236714814	1595	1595	1595	1595	0
68	20241122	200100	236714814	1595	1595	1595	1595	0
69	20241122	200000	236714814	1595	1595	1595	1595	0
70	20241122	195900	236714814	1595	1595	1595	1595	0
71	20241122	195800	236714814	1595	1595	1595	1595	0
72	20241122	195700	236714814	1595	1595	1595	1595	0
73	20241122	195600	236714814	1595	1595	1595	1595	0
74	20241122	195500	236714814	1595	1595	1595	1595	0
75	20241122	195400	236714814	1595	1595	1595	1595	0
76	20241122	195300	236714814	1595	1595	1595	1595	0
77	20241122	195200	236714814	1595	1595	1595	1595	0
78	20241122	195100	236714814	1595	1595	1595	1595	0
79	20241122	195000	236714814	1595	1595	1595	1595	0
80	20241122	194900	236714814	1595	1595	1595	1595	0
81	20241122	194800	236714814	1595	1595	1595	1595	0
82	20241122	194700	236714814	1595	1595	1595	1595	0
83	20241122	194600	236714814	1595	1595	1595	1595	0
84	20241122	194500	236714814	1595	1595	1595	1595	0
85	20241122	194400	236714814	1595	1595	1595	1595	0
86	20241122	194300	236714814	1595	1595	1595	1595	0
87	20241122	194200	236714814	1595	1595	1595	1595	0
88	20241122	194100	236714814	1595	1595	1595	1595	0
89	20241122	194000	236714814	1595	1595	1595	1595	0
90	20241122	193900	236714814	1595	1595	1595	1595	0
91	20241122	193800	236714814	1595	1595	1595	1595	0
92	20241122	193700	236714814	1595	1595	1595	1595	2519
93	20241122	193600	236714814	1595	1595	1595	1595	0
94	20241122	193500	236714814	1595	1595	1595	1595	0
95	20241122	193400	236714814	1595	1595	1595	1595	0
96	20241122	193300	236714814	1595	1595	1595	1595	0
97	20241122	193200	236714814	1595	1595	1595	1595	0
98	20241122	193100	236714814	1595	1595	1595	1595	0
99	20241122	193000	236714814	1595	1595	1595	1595	0
100	20241122	192900	236714814	1595	1595	1595	1595	0
101	20241122	192800	236714814	1595	1595	1595	1595	0
102	20241122	192700	236714814	1595	1595	1595	1595	0
103	20241122	192600	236714814	1595	1595	1595	1595	0
104	20241122	192500	236714814	1595	1595	1595	1595	0
105	20241122	192400	236714814	1595	1595	1595	1595	0
106	20241122	192300	236714814	1595	1595	1595	1595	0
107	20241122	192200	236714814	1595	1595	1595	1595	0
108	20241122	192100	236714814	1595	1595	1595	1595	0
109	20241122	192000	236714814	1595	1595	1595	1595	0
110	20241122	191900	236714814	1595	1595	1595	1595	0
111	20241122	191800	236714814	1595	1595	1595	1595	0
112	20241122	191700	236714814	1595	1595	1595	1595	0
113	20241122	191600	236714814	1595	1595	1595	1595	0
114	20241122	191500	236714814	1595	1595	1595	1595	0
115	20241122	191400	236714814	1595	1595	1595	1595	0
116	20241122	191300	236714814	1595	1595	1595	1595	0
117	20241122	191200	236714814	1595	1595	1595	1595	0
118	20241122	191100	236714814	1595	1595	1595	1595	0
119	20241122	191000	236714814	1595	1595	1595	1595	0
120	20241122	190900	236714814	1595	1595	1595	1595	0
121	20241122	190800	236714814	1595	1595	1595	1595	0
122	20241122	190700	236714814	1595	1595	1595	1595	2519
123	20241122	190600	236714814	1595	1595	1595	1595	0
124	20241122	190500	236714814	1595	1595	1595	1595	0
125	20241122	190400	236714814	1595	1595	1595	1595	0
126	20241122	190300	236714814	1595	1595	1595	1595	0
127	20241122	190200	236714814	1595	1595	1595	1595	0
128	20241122	190100	236714814	1595	1595	1595	1595	0
129	20241122	190000	236714814	1595	1595	1595	1595	0
130	20241122	185900	236714814	1595	1595	1595	1595	0
131	20241122	185800	236714814	1595	1595	1595	1595	0
132	20241122	185700	236714814	1595	1595	1595	1595	0
133	20241122	185600	236714814	1595	1595	1595	1595	0
134	20241122	185500	236714814	1595	1595	1595	1595	0
135	20241122	185400	236714814	1595	1595	1595	1595	0
136	20241122	185300	236714814	1595	1595	1595	1595	0
137	20241122	185200	236714814	1595	1595	1595	1595	0
138	20241122	185100	236714814	1595	1595	1595	1595	0
139	20241122	185000	236714814	1595	1595	1595	1595	0
140	20241122	184900	236714814	1595	1595	1595	1595	0
141	20241122	184800	236714814	1595	1595	1595	1595	0
142	20241122	184700	236714814	1595	1595	1595	1595	0
143	20241122	184600	236714814	1595	1595	1595	1595	0
144	20241122	184500	236714814	1595	1595	1595	1595	0
145	20241122	184400	236714814	1595	1595	1595	1595	0
146	20241122	184300	236714814	1595	1595	1595	1595	0
147	20241122	184200	236714814	1595	1595	1595	1595	0
148	20241122	184100	236714814	1595	1595	1595	1595	0
149	20241122	184000	236714814	1595	1595	1595	1595	0
150	20241122	183900	236714814	1595	1595	1595	1595	0
151	20241122	183800	236714814	1595	1595	1595	1595	0
152	20241122	183700	236714814	1595	1595	1595	1595	2519
153	20241122	183600	236714814	1595	1595	1595	1595	0
154	20241122	183500	236714814	1595	1595	1595	1595	0
155	20241122	183400	236714814	1595	1595	1595	1595	0
156	20241122	183300	236714814	1595	1595	1595	1595	0
157	20241122	183200	236714814	1595	1595	1595	1595	0
158	20241122	183100	236714814	1595	1595	1595	1595	0
159	20241122	183000	236714814	1595	1595	1595	1595	0
160	20241122	182900	236714814	1595	1595	1595	1595	0
161	20241122	182800	236714814	1595	1595	1595	1595	0
162	20241122	182700	236714814	1595	1595	1595	1595	0
163	20241122	182600	236714814	1595	1595	1595	1595	0
164	20241122	182500	236714814	1595	1595	1595	1595	0
165	20241122	182400	236714814	1595	1595	1595	1595	0
166	20241122	182300	236714814	1595	1595	1595	1595	0
167	20241122	182200	236714814	1595	1595	1595	1595	0
168	20241122	182100	236714814	1595	1595	1595	1595	0
169	20241122	182000	236714814	1595	1595	1595	1595	0
170	20241122	181900	236714814	1595	1595	1595	1595	0
171	20241122	181800	236714814	1595	1595	1595	1595	0
172	20241122	181700	236714814	1595	1595	1595	1595	0
173	20241122	181600	236714814	1595	1595	1595	1595	0
174	20241122	181500	236714814	1595	1595	1595	1595	0
175	20241122	181400	236714814	1595	1595	1595	1595	0
176	20241122	181300	236714814	1595	1595	1595	1595	0
177	20241122	181200	236714814	1595	1595	1595	1595	0
178	20241122	181100	236714814	1595	1595	1595	1595	0
179	20241122	181000	236714814	1595	1595	1595	1595	0
180	20241122	180900	236714814	1595	1595	1595	1595	0
181	20241122	180800	236714814	1595	1595	1595	1595	0
182	20241122	180700	236714814	1595	1595	1595	1595	2519
183	20241122	180600	236714814	1595	1595	1595	1595	0
184	20241122	180500	236714814	1595	1595	1595	1595	0
185	20241122	180400	236714814	1595	1595	1595	1595	0
186	20241122	180300	236714814	1595	1595	1595	1595	0
187	20241122	180200	236714814	1595	1595	1595	1595	0
188	20241122	180100	236714814	1595	1595	1595	1595	0
189	20241122	180000	236714814	1595	1595	1595	1595	0
190	20241122	175900	236714814	1595	1595	1595	1595	0
191	20241122	175800	236714814	1595	1595	1595	1595	0
192	20241122	175700	236714814	1595	1595	1595	1595	0
193	20241122	175600	236714814	1595	1595	1595	1595	0
194	20241122	175500	236714814	1595	1595	1595	1595	0
195	20241122	175400	236714814	1595	1595	1595	1595	0
196	20241122	175300	236714814	1595	1595	1595	1595	0
197	20241122	175200	236714814	1595	1595	1595	1595	0
198	20241122	175100	236714814	1595	1595	1595	1595	0
199	20241122	175000	236714814	1595	1595	1595	1595	0
200	20241122	174900	236714814	1595	1595	1595	1595	0
201	20241122	174800	236714814	1595	1595	1595	1595	0
202	20241122	174700	236714814	1595	1595	1595	1595	0
203	20241122	174600	236714814	1595	1595	1595	1595	0
204	20241122	174500	236714814	1595	1595	1595	1595	0
205	20241122	174400	236714814	1595	1595	1595	1595	0
206	20241122	174300	236714814	1595	1595	1595	1595	0
207	20241122	174200	236714814	1595	1595	1595	1595	0
208	20241122	174100	236714814	1595	1595	1595	1595	0
209	20241122	174000	236714814	1595	1595	1595	1595	0
210	20241122	173900	236714814	1595	1595	1595	1595	0
211	20241122	173800	236714814	1595	1595	1595	1595	0
212	20241122	173700	236714814	1595	1595	1595	1595	2519
213	20241122	173600	236714814	1595	1595	1595	1595	0
214	20241122	173500	236714814	1595	1595	1595	1595	0
215	20241122	173400	236714814	1595	1595	1595	1595	0
216	20241122	173300	236714814	1595	1595	1595	1595	0
217	20241122	173200	236714814	1595	1595	1595	1595	0
218	20241122	173100	236714814	1595	1595	1595	1595	0
219	20241122	173000	236714814	1595	1595	1595	1595	0
220	20241122	172900	236714814	1595	1595	1595	1595	0
221	20241122	172800	236714814	1595	1595	1595	1595	0
222	20241122	172700	236714814	1595	1595	1595	1595	0
223	20241122	172600	236714814	1595	1595	1595	1595	0
224	20241122	172500	236714814	1595	1595	1595	1595	0
225	20241122	172400	236714814	1595	1595	1595	1595	0
226	20241122	172300	236714814	1595	1595	1595	1595	0
227	20241122	172200	236714814	1595	1595	1595	1595	0
228	20241122	172100	236714814	1595	1595	1595	1595	0
229	20241122	172000	236714814	1595	1595	1595	1595	0
230	20241122	171900	236714814	1595	1595	1595	1595	0
231	20241122	171800	236714814	1595	1595	1595	1595	0
232	20241122	171700	236714814	1595	1595	1595	1595	0
233	20241122	171600	236714814	1595	1595	1595	1595	0
234	20241122	171500	236714814	1595	1595	1595	1595	0
235	20241122	171400	236714814	1595	1595	1595	1595	0
236	20241122	171300	236714814	1595	1595	1595	1595	0
237	20241122	171200	236714814	1595	1595	1595	1595	0
238	20241122	171100	236714814	1595	1595	1595	1595	0
239	20241122	171000	236714814	1595	1595	1595	1595	0
240	20241122	170900	236714814	1595	1595	1595	1595	0
241	20241122	170800	236714814	1595	1595	1595	1595	0
242	20241122	170700	236714814	1595	1595	1595	1595	2519
243	20241122	170600	236714814	1595	1595	1595	1595	0
244	20241122	170500	236714814	1595	1595	1595	1595	0
245	20241122	170400	236714814	1595	1595	1595	1595	0
246	20241122	170300	236714814	1595	1595	1595	1595	0
247	20241122	170200	236714814	1595	1595	1595	1595	0
248	20241122	170100	236714814	1595	1595	1595	1595	0
249	20241122	170000	236714814	1595	1595	1595	1595	0
250	20241122	165900	236714814	1595	1595	1595	1595	0
251	20241122	165800	236714814	1595	1595	1595	1595	0
252	20241122	165700	236714814	1595	1595	1595	1595	0
253	20241122	165600	236714814	1595	1595	1595	1595	0
254	20241122	165500	236714814	1595	1595	1595	1595	0
255	20241122	165400	236714814	1595	1595	1595	1595	0
256	20241122	165300	236714814	1595	1595	1595	1595	0
257	20241122	165200	236714814	1595	1595	1595	1595	0
258	20241122	165100	236714814	1595	1595	1595	1595	0
259	20241122	165000	236714814	1595	1595	1595	1595	0
260	20241122	164900	236714814	1595	1595	1595	1595	0
261	20241122	164800	236714814	1595	1595	1595	1595	0
262	20241122	164700	236714814	1595	1595	1595	1595	0
263	20241122	164600	236714814	1595	1595	1595	1595	0
264	20241122	164500	236714814	1595	1595	1595	1595	0
265	20241122	164400	236714814	1595	1595	1595	1595	0
266	20241122	164300	236714814	1595	1595	1595	1595	0
267	20241122	164200	236714814	1595	1595	1595	1595	0
268	20241122	164100	236714814	1595	1595	1595	1595	0
269	20241122	164000	236714814	1595	1595	1595	1595	0
270	20241122	163900	236714814	1595	1595	1595	1595	0
271	20241122	163800	236714814	1595	1595	1595	1595	0
272	20241122	163700	236714814	1595	1595	1595	1595	2519
273	20241122	163600	236714814	1595	1595	1595	1595	0
274	20241122	163500	236714814	1595	1595	1595	1595	0
275	20241122	163400	236714814	1595	1595	1595	1595	0
276	20241122	163300	236714814	1595	1595	1595	1595	0
277	20241122	163200	236714814	1595	1595	1595	1595	0
278	20241122	163100	236714814	1595	1595	1595	1595	0
279	20241122	163000	236714814	1595	1595	1595	1595	0
280	20241122	162900	236714814	1595	1595	1595	1595	0
281	20241122	162800	236714814	1595	1595	1595	1595	0
282	20241122	162700	236714814	1595	1595	1595	1595	0
283	20241122	162600	236714814	1595	1595	1595	1595	0
284	20241122	162500	236714814	1595	1595	1595	1595	0
285	20241122	162400	236714814	1595	1595	1595	1595	0
286	20241122	162300	236714814	1595	1595	1595	1595	0
287	20241122	162200	236714814	1595	1595	1595	1595	0
288	20241122	162100	236714814	1595	1595	1595	1595	0
289	20241122	162000	236714814	1595	1595	1595	1595	0
290	20241122	161900	236714814	1595	1595	1595	1595	0
291	20241122	161800	236714814	1595	1595	1595	1595	0
292	20241122	161700	236714814	1595	1595	1595	1595	0
293	20241122	161600	236714814	1595	1595	1595	1595	0
294	20241122	161500	236714814	1595	1595	1595	1595	0
295	20241122	161400	236714814	1595	1595	1595	1595	0
296	20241122	161300	236714814	1595	1595	1595	1595	0
297	20241122	161200	236714814	1595	1595	1595	1595	0
298	20241122	161100	236714814	1595	1595	1595	1595	0
299	20241122	161000	236714814	1595	1595	1595	1595	0
300	20241122	160900	236714814	1595	1595	1595	1595	0
301	20241122	160800	236714814	1595	1595	1595	1595	0
302	20241122	160700	236714814	1595	1595	1595	1595	2519
303	20241122	160600	236714814	1595	1595	1595	1595	0
304	20241122	160500	236714814	1595	1595	1595	1595	0
305	20241122	160400	236714814	1595	1595	1595	1595	0
306	20241122	160300	236714814	1595	1595	1595	1595	0
307	20241122	160200	236714814	1595	1595	1595	1595	0
308	20241122	160100	236714814	1595	1595	1595	1595	0
309	20241122	160000	236714814	1595	1595	1595	1595	0
310	20241122	155900	236714814	1595	1595	1595	1595	0
311	20241122	155800	236714814	1595	1595	1595	1595	0
312	20241122	155700	236714814	1595	1595	1595	1595	0
313	20241122	155600	236714814	1595	1595	1595	1595	0
314	20241122	155500	236714814	1595	1595	1595	1595	0
315	20241122	155400	236714814	1595	1595	1595	1595	0
316	20241122	155300	236714814	1595	1595	1595	1595	0
317	20241122	155200	236714814	1595	1595	1595	1595	0
318	20241122	155100	236714814	1595	1595	1595	1595	0
319	20241122	155000	236714814	1595	1595	1595	1595	0
320	20241122	154900	236714814	1595	1595	1595	1595	0
321	20241122	154800	236714814	1595	1595	1595	1595	0
322	20241122	154700	236714814	1595	1595	1595	1595	0
323	20241122	154600	236714814	1595	1595	1595	1595	0
324	20241122	154500	236714814	1595	1595	1595	1595	0
325	20241122	154400	236714814	1595	1595	1595	1595	0
326	20241122	154300	236714814	1595	1595	1595	1595	0
327	20241122	154200	236714814	1595	1595	1595	1595	0
328	20241122	154100	236714814	1595	1595	1595	1595	0
329	20241122	154000	236714814	1595	1595	1595	1595	0
330	20241122	153900	236714814	1595	1595	1595	1595	0
331	20241122	153800	236714814	1595	1595	1595	1595	0
332	20241122	153700	236714814	1595	1595	1595	1595	2519
333	20241122	153600	236714814	1595	1595	1595	1595	0
334	20241122	153500	236714814	1595	1595	1595	1595	0
335	20241122	153400	236714814	1595	1595	1595	1595	0
336	20241122	153300	236714814	1595	1595	1595	1595	0
337	20241122	153200	236714814	1595	1595	1595	1595	0
338	20241122	153100	236714814	1595	1595	1595	1595	0
339	20241122	153000	236714814	1595	1595	1595	1595	2519
340	20241122	152900	232697009	1587	1587	1587	1587	0
341	20241122	152800	232697009	1587	1587	1587	1587	0
342	20241122	152700	232697009	1587	1587	1587	1587	0
343	20241122	152600	232697009	1587	1587	1587	1587	0
344	20241122	152500	232697009	1587	1587	1587	1587	0
345	20241122	152400	232697009	1587	1587	1587	1587	0
346	20241122	152300	232697009	1587	1587	1587	1587	0
347	20241122	152200	232697009	1587	1587	1587	1587	0
348	20241122	152100	232697009	1587	1587	1587	1587	0
349	20241122	152000	232697009	1587	1587	1587	1587	0
350	20241122	151900	232697009	1587	1594	1595	1587	2502
351	20241122	151800	228719167	1594	1590	1594	1587	3481
352	20241122	151700	223190363	1590	1590	1590	1590	0
353	20241122	151600	223190363	1590	1595	1595	1590	2758
354	20241122	151500	218796351	1595	1595	1595	1595	39
355	20241122	151400	218734146	1596	1596	1596	1596	10
356	20241122	151300	218718186	1595	1596	1596	1595	58
357	20241122	151200	218625623	1595	1596	1596	1595	4408
358	20241122	151100	211594855	1595	1590	1595	1588	2959
359	20241122	151000	206887679	1588	1594	1594	1588	6646
360	20241122	150900	196321596	1595	1595	1595	1595	60
361	20241122	150800	196225896	1595	1597	1597	1595	2426
362	20241122	150700	192355659	1598	1598	1598	1598	0
363	20241122	150600	192355659	1598	1598	1598	1598	100
364	20241122	150500	192195859	1598	1598	1598	1598	235
365	20241122	150400	191820329	1598	1598	1598	1598	20
366	20241122	150300	191788369	1598	1598	1598	1598	110
367	20241122	150200	191612589	1598	1598	1598	1598	30
368	20241122	150100	191564649	1598	1598	1598	1598	25
369	20241122	150000	191524699	1598	1598	1598	1598	0
370	20241122	145900	191524699	1598	1599	1599	1598	1172
371	20241122	145800	189651191	1600	1599	1600	1599	258
372	20241122	145700	189238648	1600	1600	1600	1600	300
373	20241122	145600	188758648	1599	1601	1601	1599	1145
374	20241122	145500	186926708	1601	1601	1601	1601	0
375	20241122	145400	186926708	1601	1601	1601	1601	0
376	20241122	145300	186926708	1601	1603	1603	1601	76
377	20241122	145200	186805030	1603	1603	1603	1603	10
378	20241122	145100	186789000	1603	1603	1603	1603	0
379	20241122	145000	186789000	1603	1603	1603	1603	1247
380	20241122	144900	184790059	1600	1600	1600	1600	0
381	20241122	144800	184790059	1600	1600	1600	1600	0
382	20241122	144700	184790059	1600	1600	1600	1600	0
383	20241122	144600	184790059	1600	1600	1600	1600	0
384	20241122	144500	184790059	1600	1600	1600	1600	0
385	20241122	144400	184790059	1600	1600	1600	1600	0
386	20241122	144300	184790059	1600	1600	1600	1600	0
387	20241122	144200	184790059	1600	1600	1600	1600	0
388	20241122	144100	184790059	1600	1600	1600	1600	0
389	20241122	144000	184790059	1600	1600	1600	1600	362
390	20241122	143900	184210859	1603	1603	1603	1603	5
391	20241122	143800	184202844	1603	1603	1603	1603	0
392	20241122	143700	184202844	1603	1603	1603	1603	0
393	20241122	143600	184202844	1603	1603	1603	1603	106
394	20241122	143500	184032926	1603	1603	1603	1603	0
395	20241122	143400	184032926	1603	1603	1603	1603	0
396	20241122	143300	184032926	1603	1603	1603	1603	1
397	20241122	143200	184031323	1602	1602	1602	1602	0
398	20241122	143100	184031323	1602	1602	1602	1602	0
399	20241122	143000	184031323	1602	1602	1602	1602	0
400	20241122	142900	184031323	1602	1602	1602	1602	0
401	20241122	142800	184031323	1602	1602	1602	1602	0
402	20241122	142700	184031323	1602	1602	1602	1602	0
403	20241122	142600	184031323	1602	1602	1602	1602	0
404	20241122	142500	184031323	1602	1602	1602	1602	0
405	20241122	142400	184031323	1602	1602	1602	1602	1
406	20241122	142300	184029721	1603	1603	1603	1603	150
407	20241122	142200	183789271	1604	1604	1604	1604	0
408	20241122	142100	183789271	1604	1604	1604	1604	0
409	20241122	142000	183789271	1604	1604	1604	1604	0
410	20241122	141900	183789271	1604	1604	1604	1604	0
411	20241122	141800	183789271	1604	1604	1604	1604	5
412	20241122	141700	183781251	1597	1597	1597	1597	0
413	20241122	141600	183781251	1597	1597	1597	1597	0
414	20241122	141500	183781251	1597	1597	1597	1597	0
415	20241122	141400	183781251	1597	1597	1597	1597	5
416	20241122	141300	183773266	1597	1597	1597	1595	1042
417	20241122	141200	182110496	1596	1597	1597	1596	400
418	20241122	141100	181472044	1597	1600	1600	1597	2330
419	20241122	141000	177749013	1608	1600	1608	1600	835
420	20241122	140900	176413005	1600	1600	1600	1600	0
421	20241122	140800	176413005	1600	1600	1600	1600	1039
422	20241122	140700	174750605	1600	1600	1600	1600	0
423	20241122	140600	174750605	1600	1600	1600	1600	3000
424	20241122	140500	169950605	1608	1608	1608	1608	7
425	20241122	140400	169939349	1600	1600	1600	1600	2180
426	20241122	140300	166451349	1600	1600	1600	1600	0
427	20241122	140200	166451349	1600	1600	1600	1600	0
428	20241122	140100	166451349	1600	1600	1600	1600	0
429	20241122	140000	166451349	1600	1600	1600	1600	0
430	20241122	135900	166451349	1600	1600	1600	1600	0
431	20241122	135800	166451349	1600	1600	1600	1600	0
432	20241122	135700	166451349	1600	1600	1600	1600	0
433	20241122	135600	166451349	1600	1600	1600	1600	0
434	20241122	135500	166451349	1600	1601	1601	1600	2000
435	20241122	135400	163250349	1608	1608	1608	1608	0
436	20241122	135300	163250349	1608	1608	1608	1608	0
437	20241122	135200	163250349	1608	1602	1608	1602	3
438	20241122	135100	163245537	1602	1602	1602	1602	3
439	20241122	135000	163240731	1601	1601	1601	1601	0
440	20241122	134900	163240731	1601	1601	1601	1601	0
441	20241122	134800	163240731	1601	1602	1602	1601	530
442	20241122	134700	162391821	1602	1602	1602	1602	0
443	20241122	134600	162391821	1602	1602	1602	1602	146
444	20241122	134500	162157929	1602	1602	1602	1602	0
445	20241122	134400	162157929	1602	1603	1603	1602	132
446	20241122	134300	161946464	1609	1609	1609	1609	37
447	20241122	134200	161886931	1611	1611	1611	1611	0
448	20241122	134100	161886931	1611	1611	1611	1611	0
449	20241122	134000	161886931	1611	1611	1611	1611	0
450	20241122	133900	161886931	1611	1611	1611	1611	5
451	20241122	133800	161878876	1611	1603	1611	1603	19
452	20241122	133700	161848395	1603	1603	1603	1603	0
453	20241122	133600	161848395	1603	1603	1603	1603	0
454	20241122	133500	161848395	1603	1603	1603	1603	0
455	20241122	133400	161848395	1603	1603	1603	1603	813
456	20241122	133300	160545156	1603	1605	1605	1603	500
457	20241122	133200	159743250	1606	1606	1606	1606	5
458	20241122	133100	159735220	1606	1606	1606	1606	17
459	20241122	133000	159707918	1613	1613	1613	1613	0
460	20241122	132900	159707918	1613	1606	1613	1606	525
461	20241122	132800	158864733	1606	1606	1606	1606	0
462	20241122	132700	158864733	1606	1608	1608	1606	2590
463	20241122	132600	154704176	1609	1609	1609	1609	0
464	20241122	132500	154704176	1609	1609	1609	1609	30
465	20241122	132400	154655906	1609	1610	1610	1609	600
466	20241122	132300	153690352	1617	1617	1617	1617	0
467	20241122	132200	153690352	1617	1617	1617	1617	0
468	20241122	132100	153690352	1617	1617	1617	1617	1
469	20241122	132000	153688735	1609	1617	1617	1609	201
470	20241122	131900	153365318	1609	1609	1609	1609	0
471	20241122	131800	153365318	1609	1609	1609	1609	0
472	20241122	131700	153365318	1609	1609	1609	1609	0
473	20241122	131600	153365318	1609	1609	1609	1609	0
474	20241122	131500	153365318	1609	1609	1609	1609	0
475	20241122	131400	153365318	1609	1609	1609	1609	0
476	20241122	131300	153365318	1609	1612	1612	1609	1000
477	20241122	131200	151756091	1612	1612	1612	1611	1200
478	20241122	131100	149822190	1620	1620	1620	1620	0
479	20241122	131000	149822190	1620	1620	1620	1620	100
480	20241122	130900	149660190	1610	1611	1611	1610	10
481	20241122	130800	149644088	1609	1609	1609	1609	0
482	20241122	130700	149644088	1609	1609	1609	1609	0
483	20241122	130600	149644088	1609	1609	1609	1609	0
484	20241122	130500	149644088	1609	1609	1609	1609	0
485	20241122	130400	149644088	1609	1609	1609	1609	0
486	20241122	130300	149644088	1609	1609	1609	1609	0
487	20241122	130200	149644088	1609	1619	1619	1609	1194
488	20241122	130100	147721772	1619	1622	1622	1619	1017
489	20241122	130000	146075156	1622	1623	1623	1622	1415
490	20241122	125900	143779580	1626	1626	1626	1626	7
491	20241122	125800	143768198	1627	1627	1627	1627	270
492	20241122	125700	143328908	1627	1627	1627	1627	70
493	20241122	125600	143215018	1627	1627	1627	1627	57
494	20241122	125500	143122279	1627	1627	1627	1627	10
495	20241122	125400	143106009	1627	1627	1627	1627	219
496	20241122	125300	142749696	1627	1627	1627	1627	0
497	20241122	125200	142749696	1627	1627	1627	1627	96
498	20241122	125100	142593504	1627	1627	1627	1627	295
499	20241122	125000	142113539	1635	1635	1635	1635	1
500	20241122	124900	142111904	1636	1636	1636	1636	23
501	20241122	124800	142074276	1636	1636	1636	1636	40
502	20241122	124700	142008836	1635	1635	1635	1635	210
503	20241122	124600	141665486	1630	1627	1630	1627	511
504	20241122	124500	140832567	1627	1627	1627	1627	49
505	20241122	124400	140752844	1623	1623	1623	1623	99
506	20241122	124300	140592167	1620	1620	1620	1620	0
507	20241122	124200	140592167	1620	1620	1620	1620	105
508	20241122	124100	140422067	1620	1613	1620	1613	193
509	20241122	124000	140109960	1612	1612	1612	1612	40
510	20241122	123900	140045480	1612	1612	1612	1612	0
511	20241122	123800	140045480	1612	1612	1612	1612	0
512	20241122	123700	140045480	1612	1612	1612	1612	50
513	20241122	123600	139964880	1612	1612	1612	1612	0
514	20241122	123500	139964880	1612	1612	1612	1612	0
515	20241122	123400	139964880	1612	1612	1612	1612	0
516	20241122	123300	139964880	1612	1612	1612	1612	0
517	20241122	123200	139964880	1612	1612	1612	1612	0
518	20241122	123100	139964880	1612	1612	1612	1612	0
519	20241122	123000	139964880	1612	1612	1612	1612	0
520	20241122	122900	139964880	1612	1612	1612	1612	200
521	20241122	122800	139642480	1611	1611	1611	1611	0
522	20241122	122700	139642480	1611	1611	1611	1611	0
523	20241122	122600	139642480	1611	1608	1611	1608	511
524	20241122	122500	138820739	1608	1608	1608	1608	0
525	20241122	122400	138820739	1608	1607	1608	1607	292
526	20241122	122300	138351219	1607	1607	1607	1607	0
527	20241122	122200	138351219	1607	1604	1607	1604	171
528	20241122	122100	138076768	1604	1604	1604	1604	300
529	20241122	122000	137595568	1604	1604	1604	1604	201
530	20241122	121900	137273164	1603	1603	1603	1603	0
531	20241122	121800	137273164	1603	1603	1603	1603	0
532	20241122	121700	137273164	1603	1603	1603	1603	0
533	20241122	121600	137273164	1603	1603	1603	1603	0
534	20241122	121500	137273164	1603	1603	1603	1603	92
535	20241122	121400	137125688	1603	1603	1603	1603	1
536	20241122	121300	137124085	1600	1600	1600	1600	500
537	20241122	121200	136324085	1603	1603	1603	1603	0
538	20241122	121100	136324085	1603	1603	1603	1603	0
539	20241122	121000	136324085	1603	1603	1603	1603	157
540	20241122	120900	136072414	1603	1603	1603	1603	137
541	20241122	120800	135852803	1603	1603	1603	1603	0
542	20241122	120700	135852803	1603	1603	1603	1603	0
543	20241122	120600	135852803	1603	1600	1603	1600	300
544	20241122	120500	135372344	1600	1600	1600	1600	45
545	20241122	120400	135300344	1600	1599	1600	1599	105
546	20241122	120300	135132349	1599	1599	1599	1599	0
547	20241122	120200	135132349	1599	1599	1599	1599	0
548	20241122	120100	135132349	1599	1600	1600	1599	39
549	20241122	120000	135069987	1600	1600	1600	1600	0
550	20241122	115900	135069987	1600	1600	1600	1600	110
551	20241122	115800	134893987	1600	1600	1600	1600	0
552	20241122	115700	134893987	1600	1600	1600	1600	0
553	20241122	115600	134893987	1600	1600	1600	1600	1
554	20241122	115500	134892387	1600	1600	1600	1600	0
555	20241122	115400	134892387	1600	1600	1600	1600	1
556	20241122	115300	134890787	1600	1600	1600	1600	0
557	20241122	115200	134890787	1600	1600	1600	1600	0
558	20241122	115100	134890787	1600	1601	1601	1600	726
559	20241122	115000	133729127	1602	1603	1603	1602	187
560	20241122	114900	133429384	1603	1603	1603	1603	44
561	20241122	114800	133358852	1603	1606	1606	1603	1968
562	20241122	114700	130201222	1606	1605	1606	1605	301
563	20241122	114600	129718116	1606	1606	1606	1606	63
564	20241122	114500	129616938	1607	1607	1607	1607	1
565	20241122	114400	129615331	1607	1607	1607	1607	10
566	20241122	114300	129599261	1606	1605	1606	1605	170
567	20241122	114200	129326251	1606	1606	1606	1606	10
568	20241122	114100	129310191	1605	1605	1605	1605	10
569	20241122	114000	129294141	1605	1605	1605	1605	0
570	20241122	113900	129294141	1605	1605	1605	1605	0
571	20241122	113800	129294141	1605	1605	1605	1605	1
572	20241122	113700	129292536	1605	1605	1605	1605	821
573	20241122	113600	127974831	1605	1605	1605	1605	10
574	20241122	113500	127958781	1605	1605	1605	1605	0
575	20241122	113400	127958781	1605	1605	1605	1605	148
576	20241122	113300	127721241	1605	1605	1605	1605	46
577	20241122	113200	127647411	1605	1605	1605	1605	5
578	20241122	113100	127639386	1605	1604	1605	1604	62
579	20241122	113000	127539936	1604	1604	1604	1604	10
580	20241122	112900	127523896	1604	1604	1604	1604	3
581	20241122	112800	127519084	1604	1604	1604	1604	200
582	20241122	112700	127198284	1603	1603	1603	1603	0
583	20241122	112600	127198284	1603	1603	1603	1603	1026
584	20241122	112500	125553606	1602	1602	1602	1602	0
585	20241122	112400	125553606	1602	1602	1602	1602	16
586	20241122	112300	125527974	1602	1602	1602	1602	1
587	20241122	112200	125526372	1602	1601	1602	1601	44
588	20241122	112100	125455906	1601	1601	1601	1601	0
589	20241122	112000	125455906	1601	1601	1601	1597	2521
590	20241122	111900	121422923	1601	1601	1601	1601	30
591	20241122	111800	121374893	1601	1601	1601	1601	0
592	20241122	111700	121374893	1601	1601	1601	1600	10
593	20241122	111600	121358888	1600	1600	1600	1600	200
594	20241122	111500	121038888	1600	1600	1600	1600	19
595	20241122	111400	121008488	1600	1600	1600	1600	136
596	20241122	111300	120790888	1600	1600	1600	1600	0
597	20241122	111200	120790888	1600	1600	1600	1600	74
598	20241122	111100	120672488	1600	1600	1600	1600	0
599	20241122	111000	120672488	1600	1598	1600	1598	85
600	20241122	110900	120536548	1600	1599	1600	1599	201
601	20241122	110800	120214949	1597	1597	1597	1597	101
602	20241122	110700	120053652	1597	1597	1598	1597	313
603	20241122	110600	119553762	1597	1591	1597	1591	98
604	20241122	110500	119397584	1591	1592	1592	1591	50
605	20241122	110400	119318028	1590	1590	1590	1590	50
606	20241122	110300	119238528	1590	1590	1590	1590	50
607	20241122	110200	119159028	1590	1589	1593	1589	556
608	20241122	110100	118275535	1590	1596	1596	1590	7
609	20241122	110000	118264399	1589	1597	1597	1589	11
610	20241122	105900	118246840	1598	1598	1598	1598	0
611	20241122	105800	118246840	1598	1598	1598	1598	0
612	20241122	105700	118246840	1598	1587	1598	1587	21
613	20241122	105600	118213502	1584	1592	1592	1584	4761
614	20241122	105500	110652829	1591	1591	1591	1591	109
615	20241122	105400	110479410	1590	1597	1597	1580	3003
616	20241122	105300	105712501	1594	1603	1603	1594	7000
617	20241122	105200	94519170	1611	1611	1611	1611	0
618	20241122	105100	94519170	1611	1611	1612	1611	375
619	20241122	105000	93914910	1611	1610	1611	1610	60
620	20241122	104900	93818252	1611	1611	1611	1611	0
621	20241122	104800	93818252	1611	1609	1611	1603	1011
622	20241122	104700	92190614	1610	1610	1610	1610	3
623	20241122	104600	92185784	1601	1603	1603	1601	1000
624	20241122	104500	90584726	1601	1613	1613	1601	2663
625	20241122	104400	86306304	1613	1613	1613	1613	140
626	20241122	104300	86080484	1612	1612	1612	1612	10
627	20241122	104200	86064364	1612	1611	1612	1602	2014
628	20241122	104100	82835403	1611	1611	1611	1611	0
629	20241122	104000	82835403	1611	1611	1611	1611	5
630	20241122	103900	82827348	1612	1605	1612	1601	2185
631	20241122	103800	79324935	1603	1606	1606	1603	1566
632	20241122	103700	76814342	1603	1615	1615	1603	2006
633	20241122	103600	73593159	1615	1605	1615	1602	1261
634	20241122	103500	71568397	1603	1614	1615	1603	871
635	20241122	103400	70167383	1613	1628	1629	1613	5
636	20241122	103300	70159287	1625	1625	1625	1610	3010
637	20241122	103200	65300652	1629	1629	1629	1629	0
638	20241122	103100	65300652	1629	1636	1636	1629	5922
639	20241122	103000	55645701	1637	1637	1637	1637	59
640	20241122	102900	55549118	1637	1637	1637	1637	0
641	20241122	102800	55549118	1637	1637	1637	1637	33
642	20241122	102700	55495097	1638	1641	1641	1638	275
643	20241122	102600	55044184	1641	1641	1641	1641	503
644	20241122	102500	54218761	1642	1642	1642	1642	20
645	20241122	102400	54185921	1649	1649	1649	1649	10
646	20241122	102300	54169431	1650	1650	1650	1650	0
647	20241122	102200	54169431	1650	1650	1650	1650	100
648	20241122	102100	54004431	1650	1650	1650	1650	100
649	20241122	102000	53839431	1654	1654	1654	1654	50
650	20241122	101900	53756731	1654	1653	1654	1653	104
651	20241122	101800	53584717	1654	1654	1654	1654	1
652	20241122	101700	53583063	1641	1645	1645	1641	3700
653	20241122	101600	47508641	1645	1656	1656	1645	12
654	20241122	101500	47488791	1656	1656	1656	1656	0
655	20241122	101400	47488791	1656	1656	1656	1656	0
656	20241122	101300	47488791	1656	1656	1656	1656	0
657	20241122	101200	47488791	1656	1656	1656	1656	1
658	20241122	101100	47487135	1657	1657	1657	1657	0
659	20241122	101000	47487135	1657	1657	1657	1657	0
660	20241122	100900	47487135	1657	1657	1657	1657	0
661	20241122	100800	47487135	1657	1657	1657	1657	74
662	20241122	100700	47364517	1657	1657	1657	1657	1
663	20241122	100600	47362860	1657	1657	1657	1657	1
664	20241122	100500	47361203	1654	1653	1654	1641	670
665	20241122	100400	46255217	1653	1652	1653	1652	1000
666	20241122	100300	44602219	1652	1652	1652	1652	1
667	20241122	100200	44600567	1654	1654	1654	1654	0
668	20241122	100100	44600567	1654	1654	1654	1654	0
669	20241122	100000	44600567	1654	1654	1654	1654	0
670	20241122	095900	44600567	1654	1654	1654	1654	0
671	20241122	095800	44600567	1654	1654	1654	1654	0
672	20241122	095700	44600567	1654	1654	1654	1654	0
673	20241122	095600	44600567	1654	1656	1656	1640	1469
674	20241122	095500	42190321	1656	1643	1656	1640	4311
675	20241122	095400	35111289	1669	1643	1669	1643	7
676	20241122	095300	35099658	1640	1659	1659	1640	1500
677	20241122	095200	32623864	1670	1660	1670	1660	252
678	20241122	095100	32205495	1670	1670	1670	1670	0
679	20241122	095000	32205495	1670	1670	1670	1670	0
680	20241122	094900	32205495	1670	1670	1670	1670	0
681	20241122	094800	32205495	1670	1670	1670	1670	500
682	20241122	094700	31370495	1670	1670	1670	1670	79
683	20241122	094600	31238565	1672	1672	1672	1672	1000
684	20241122	094500	29566565	1672	1672	1672	1660	511
685	20241122	094400	28718173	1672	1672	1672	1672	10
686	20241122	094300	28701453	1672	1671	1672	1671	1505
687	20241122	094200	26185819	1671	1671	1671	1671	10
688	20241122	094100	26169109	1671	1671	1671	1671	0
689	20241122	094000	26169109	1671	1671	1671	1671	0
690	20241122	093900	26169109	1671	1666	1671	1666	7
691	20241122	093800	26157437	1666	1666	1666	1666	5
692	20241122	093700	26149107	1672	1672	1672	1672	0
693	20241122	093600	26149107	1672	1672	1672	1672	0
694	20241122	093500	26149107	1672	1672	1672	1672	9
695	20241122	093400	26134059	1660	1674	1674	1660	39
696	20241122	093300	26068841	1669	1669	1669	1669	579
697	20241122	093200	25102490	1670	1669	1670	1668	474
698	20241122	093100	24310966	1669	1662	1669	1662	3731
699	20241122	093000	18109784	1661	1661	1661	1661	10
700	20241122	092900	18093174	1661	1658	1661	1658	347
701	20241122	092800	17517092	1658	1658	1658	1658	0
702	20241122	092700	17517092	1658	1658	1658	1658	1140
703	20241122	092600	15626972	1662	1662	1662	1662	0
704	20241122	092500	15626972	1662	1662	1662	1662	0
705	20241122	092400	15626972	1662	1662	1662	1662	0
706	20241122	092300	15626972	1662	1658	1662	1658	900
707	20241122	092200	14132068	1658	1649	1658	1648	48
708	20241122	092100	14052949	1658	1658	1658	1658	0
709	20241122	092000	14052949	1658	1658	1658	1658	102
710	20241122	091900	13883833	1658	1658	1658	1658	1
711	20241122	091800	13882175	1648	1648	1648	1648	135
712	20241122	091700	13659695	1648	1648	1648	1645	1707
713	20241122	091600	10846819	1648	1648	1648	1648	107
714	20241122	091500	10670483	1648	1649	1649	1648	12
715	20241122	091400	10650697	1648	1648	1648	1648	11
716	20241122	091300	10632569	1659	1659	1659	1659	0
717	20241122	091200	10632569	1659	1659	1659	1659	13
718	20241122	091100	10611002	1659	1658	1659	1658	6
719	20241122	091000	10601050	1659	1640	1659	1640	118
720	20241122	090900	10405732	1640	1630	1640	1630	195
721	20241122	090800	10087662	1630	1621	1630	1621	766
722	20241122	090700	8845774	1621	1621	1640	1621	204
723	20241122	090600	8515071	1621	1632	1632	1600	4112
724	20241122	090500	1890582	1635	1635	1635	1635	510
725	20241122	090400	1056732	1662	1661	1662	1661	620
726	20241122	090300	26592	1662	1662	1662	1662	0
727	20241122	090200	26592	1662	1662	1662	1662	0
728	20241122	090100	26592	1662	1662	1662	1662	0
729	20241122	090000	26592	1662	1662	1662	1662	16