KissMeData/116100/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201100	1282735	1347	1347	1347	1347	4
3	20231124	201000	1282735	1347	1347	1347	1347	0
4	20231124	200900	1282735	1347	1347	1347	1347	0
5	20231124	200800	1282735	1347	1347	1347	1347	0
6	20231124	200700	1282735	1347	1347	1347	1347	0
7	20231124	200600	1282735	1347	1347	1347	1347	0
8	20231124	200500	1282735	1347	1347	1347	1347	0
9	20231124	200400	1282735	1347	1347	1347	1347	0
10	20231124	200300	1282735	1347	1347	1347	1347	0
11	20231124	200200	1282735	1347	1347	1347	1347	0
12	20231124	200100	1282735	1347	1347	1347	1347	0
13	20231124	200000	1282735	1347	1347	1347	1347	0
14	20231124	195900	1282735	1347	1347	1347	1347	0
15	20231124	195800	1282735	1347	1347	1347	1347	0
16	20231124	195700	1282735	1347	1347	1347	1347	0
17	20231124	195600	1282735	1347	1347	1347	1347	0
18	20231124	195500	1282735	1347	1347	1347	1347	0
19	20231124	195400	1282735	1347	1347	1347	1347	0
20	20231124	195300	1282735	1347	1347	1347	1347	0
21	20231124	195200	1282735	1347	1347	1347	1347	0
22	20231124	195100	1282735	1347	1347	1347	1347	0
23	20231124	195000	1282735	1347	1347	1347	1347	0
24	20231124	194900	1282735	1347	1347	1347	1347	0
25	20231124	194800	1282735	1347	1347	1347	1347	0
26	20231124	194700	1282735	1347	1347	1347	1347	0
27	20231124	194600	1282735	1347	1347	1347	1347	0
28	20231124	194500	1282735	1347	1347	1347	1347	0
29	20231124	194400	1282735	1347	1347	1347	1347	0
30	20231124	194300	1282735	1347	1347	1347	1347	0
31	20231124	194200	1282735	1347	1347	1347	1347	0
32	20231124	194100	1282735	1347	1347	1347	1347	4
33	20231124	194000	1282735	1347	1347	1347	1347	0
34	20231124	193900	1282735	1347	1347	1347	1347	0
35	20231124	193800	1282735	1347	1347	1347	1347	0
36	20231124	193700	1282735	1347	1347	1347	1347	0
37	20231124	193600	1282735	1347	1347	1347	1347	0
38	20231124	193500	1282735	1347	1347	1347	1347	0
39	20231124	193400	1282735	1347	1347	1347	1347	0
40	20231124	193300	1282735	1347	1347	1347	1347	0
41	20231124	193200	1282735	1347	1347	1347	1347	0
42	20231124	193100	1282735	1347	1347	1347	1347	0
43	20231124	193000	1282735	1347	1347	1347	1347	0
44	20231124	192900	1282735	1347	1347	1347	1347	0
45	20231124	192800	1282735	1347	1347	1347	1347	0
46	20231124	192700	1282735	1347	1347	1347	1347	0
47	20231124	192600	1282735	1347	1347	1347	1347	0
48	20231124	192500	1282735	1347	1347	1347	1347	0
49	20231124	192400	1282735	1347	1347	1347	1347	0
50	20231124	192300	1282735	1347	1347	1347	1347	0
51	20231124	192200	1282735	1347	1347	1347	1347	0
52	20231124	192100	1282735	1347	1347	1347	1347	0
53	20231124	192000	1282735	1347	1347	1347	1347	0
54	20231124	191900	1282735	1347	1347	1347	1347	0
55	20231124	191800	1282735	1347	1347	1347	1347	0
56	20231124	191700	1282735	1347	1347	1347	1347	0
57	20231124	191600	1282735	1347	1347	1347	1347	0
58	20231124	191500	1282735	1347	1347	1347	1347	0
59	20231124	191400	1282735	1347	1347	1347	1347	0
60	20231124	191300	1282735	1347	1347	1347	1347	0
61	20231124	191200	1282735	1347	1347	1347	1347	0
62	20231124	191100	1282735	1347	1347	1347	1347	4
63	20231124	191000	1282735	1347	1347	1347	1347	0
64	20231124	190900	1282735	1347	1347	1347	1347	0
65	20231124	190800	1282735	1347	1347	1347	1347	0
66	20231124	190700	1282735	1347	1347	1347	1347	0
67	20231124	190600	1282735	1347	1347	1347	1347	0
68	20231124	190500	1282735	1347	1347	1347	1347	0
69	20231124	190400	1282735	1347	1347	1347	1347	0
70	20231124	190300	1282735	1347	1347	1347	1347	0
71	20231124	190200	1282735	1347	1347	1347	1347	0
72	20231124	190100	1282735	1347	1347	1347	1347	0
73	20231124	190000	1282735	1347	1347	1347	1347	0
74	20231124	185900	1282735	1347	1347	1347	1347	0
75	20231124	185800	1282735	1347	1347	1347	1347	0
76	20231124	185700	1282735	1347	1347	1347	1347	0
77	20231124	185600	1282735	1347	1347	1347	1347	0
78	20231124	185500	1282735	1347	1347	1347	1347	0
79	20231124	185400	1282735	1347	1347	1347	1347	0
80	20231124	185300	1282735	1347	1347	1347	1347	0
81	20231124	185200	1282735	1347	1347	1347	1347	0
82	20231124	185100	1282735	1347	1347	1347	1347	0
83	20231124	185000	1282735	1347	1347	1347	1347	0
84	20231124	184900	1282735	1347	1347	1347	1347	0
85	20231124	184800	1282735	1347	1347	1347	1347	0
86	20231124	184700	1282735	1347	1347	1347	1347	0
87	20231124	184600	1282735	1347	1347	1347	1347	0
88	20231124	184500	1282735	1347	1347	1347	1347	0
89	20231124	184400	1282735	1347	1347	1347	1347	0
90	20231124	184300	1282735	1347	1347	1347	1347	0
91	20231124	184200	1282735	1347	1347	1347	1347	0
92	20231124	184100	1282735	1347	1347	1347	1347	4
93	20231124	184000	1282735	1347	1347	1347	1347	0
94	20231124	183900	1282735	1347	1347	1347	1347	0
95	20231124	183800	1282735	1347	1347	1347	1347	0
96	20231124	183700	1282735	1347	1347	1347	1347	0
97	20231124	183600	1282735	1347	1347	1347	1347	0
98	20231124	183500	1282735	1347	1347	1347	1347	0
99	20231124	183400	1282735	1347	1347	1347	1347	0
100	20231124	183300	1282735	1347	1347	1347	1347	0
101	20231124	183200	1282735	1347	1347	1347	1347	0
102	20231124	183100	1282735	1347	1347	1347	1347	0
103	20231124	183000	1282735	1347	1347	1347	1347	0
104	20231124	182900	1282735	1347	1347	1347	1347	0
105	20231124	182800	1282735	1347	1347	1347	1347	0
106	20231124	182700	1282735	1347	1347	1347	1347	0
107	20231124	182600	1282735	1347	1347	1347	1347	0
108	20231124	182500	1282735	1347	1347	1347	1347	0
109	20231124	182400	1282735	1347	1347	1347	1347	0
110	20231124	182300	1282735	1347	1347	1347	1347	0
111	20231124	182200	1282735	1347	1347	1347	1347	0
112	20231124	182100	1282735	1347	1347	1347	1347	0
113	20231124	182000	1282735	1347	1347	1347	1347	0
114	20231124	181900	1282735	1347	1347	1347	1347	0
115	20231124	181800	1282735	1347	1347	1347	1347	0
116	20231124	181700	1282735	1347	1347	1347	1347	0
117	20231124	181600	1282735	1347	1347	1347	1347	0
118	20231124	181500	1282735	1347	1347	1347	1347	0
119	20231124	181400	1282735	1347	1347	1347	1347	0
120	20231124	181300	1282735	1347	1347	1347	1347	0
121	20231124	181200	1282735	1347	1347	1347	1347	0
122	20231124	181100	1282735	1347	1347	1347	1347	4
123	20231124	181000	1282735	1347	1347	1347	1347	0
124	20231124	180900	1282735	1347	1347	1347	1347	0
125	20231124	180800	1282735	1347	1347	1347	1347	0
126	20231124	180700	1282735	1347	1347	1347	1347	0
127	20231124	180600	1282735	1347	1347	1347	1347	0
128	20231124	180500	1282735	1347	1347	1347	1347	0
129	20231124	180400	1282735	1347	1347	1347	1347	0
130	20231124	180300	1282735	1347	1347	1347	1347	0
131	20231124	180200	1282735	1347	1347	1347	1347	0
132	20231124	180100	1282735	1347	1347	1347	1347	0
133	20231124	180000	1282735	1347	1347	1347	1347	0
134	20231124	175900	1282735	1347	1347	1347	1347	0
135	20231124	175800	1282735	1347	1347	1347	1347	0
136	20231124	175700	1282735	1347	1347	1347	1347	0
137	20231124	175600	1282735	1347	1347	1347	1347	0
138	20231124	175500	1282735	1347	1347	1347	1347	0
139	20231124	175400	1282735	1347	1347	1347	1347	0
140	20231124	175300	1282735	1347	1347	1347	1347	0
141	20231124	175200	1282735	1347	1347	1347	1347	0
142	20231124	175100	1282735	1347	1347	1347	1347	0
143	20231124	175000	1282735	1347	1347	1347	1347	0
144	20231124	174900	1282735	1347	1347	1347	1347	0
145	20231124	174800	1282735	1347	1347	1347	1347	0
146	20231124	174700	1282735	1347	1347	1347	1347	0
147	20231124	174600	1282735	1347	1347	1347	1347	0
148	20231124	174500	1282735	1347	1347	1347	1347	0
149	20231124	174400	1282735	1347	1347	1347	1347	0
150	20231124	174300	1282735	1347	1347	1347	1347	0
151	20231124	174200	1282735	1347	1347	1347	1347	0
152	20231124	174100	1282735	1347	1347	1347	1347	4
153	20231124	174000	1282735	1347	1347	1347	1347	0
154	20231124	173900	1282735	1347	1347	1347	1347	0
155	20231124	173800	1282735	1347	1347	1347	1347	0
156	20231124	173700	1282735	1347	1347	1347	1347	0
157	20231124	173600	1282735	1347	1347	1347	1347	0
158	20231124	173500	1282735	1347	1347	1347	1347	0
159	20231124	173400	1282735	1347	1347	1347	1347	0
160	20231124	173300	1282735	1347	1347	1347	1347	0
161	20231124	173200	1282735	1347	1347	1347	1347	0
162	20231124	173100	1282735	1347	1347	1347	1347	0
163	20231124	173000	1282735	1347	1347	1347	1347	0
164	20231124	172900	1282735	1347	1347	1347	1347	0
165	20231124	172800	1282735	1347	1347	1347	1347	0
166	20231124	172700	1282735	1347	1347	1347	1347	0
167	20231124	172600	1282735	1347	1347	1347	1347	0
168	20231124	172500	1282735	1347	1347	1347	1347	0
169	20231124	172400	1282735	1347	1347	1347	1347	0
170	20231124	172300	1282735	1347	1347	1347	1347	0
171	20231124	172200	1282735	1347	1347	1347	1347	0
172	20231124	172100	1282735	1347	1347	1347	1347	0
173	20231124	172000	1282735	1347	1347	1347	1347	0
174	20231124	171900	1282735	1347	1347	1347	1347	0
175	20231124	171800	1282735	1347	1347	1347	1347	0
176	20231124	171700	1282735	1347	1347	1347	1347	0
177	20231124	171600	1282735	1347	1347	1347	1347	0
178	20231124	171500	1282735	1347	1347	1347	1347	0
179	20231124	171400	1282735	1347	1347	1347	1347	0
180	20231124	171300	1282735	1347	1347	1347	1347	0
181	20231124	171200	1282735	1347	1347	1347	1347	0
182	20231124	171100	1282735	1347	1347	1347	1347	4
183	20231124	171000	1282735	1347	1347	1347	1347	0
184	20231124	170900	1282735	1347	1347	1347	1347	0
185	20231124	170800	1282735	1347	1347	1347	1347	0
186	20231124	170700	1282735	1347	1347	1347	1347	0
187	20231124	170600	1282735	1347	1347	1347	1347	0
188	20231124	170500	1282735	1347	1347	1347	1347	0
189	20231124	170400	1282735	1347	1347	1347	1347	0
190	20231124	170300	1282735	1347	1347	1347	1347	0
191	20231124	170200	1282735	1347	1347	1347	1347	0
192	20231124	170100	1282735	1347	1347	1347	1347	0
193	20231124	170000	1282735	1347	1347	1347	1347	0
194	20231124	165900	1282735	1347	1347	1347	1347	0
195	20231124	165800	1282735	1347	1347	1347	1347	0
196	20231124	165700	1282735	1347	1347	1347	1347	0
197	20231124	165600	1282735	1347	1347	1347	1347	0
198	20231124	165500	1282735	1347	1347	1347	1347	0
199	20231124	165400	1282735	1347	1347	1347	1347	0
200	20231124	165300	1282735	1347	1347	1347	1347	0
201	20231124	165200	1282735	1347	1347	1347	1347	0
202	20231124	165100	1282735	1347	1347	1347	1347	0
203	20231124	165000	1282735	1347	1347	1347	1347	0
204	20231124	164900	1282735	1347	1347	1347	1347	0
205	20231124	164800	1282735	1347	1347	1347	1347	0
206	20231124	164700	1282735	1347	1347	1347	1347	0
207	20231124	164600	1282735	1347	1347	1347	1347	0
208	20231124	164500	1282735	1347	1347	1347	1347	0
209	20231124	164400	1282735	1347	1347	1347	1347	0
210	20231124	164300	1282735	1347	1347	1347	1347	0
211	20231124	164200	1282735	1347	1347	1347	1347	0
212	20231124	164100	1282735	1347	1347	1347	1347	4
213	20231124	164000	1282735	1347	1347	1347	1347	0
214	20231124	163900	1282735	1347	1347	1347	1347	0
215	20231124	163800	1282735	1347	1347	1347	1347	0
216	20231124	163700	1282735	1347	1347	1347	1347	0
217	20231124	163600	1282735	1347	1347	1347	1347	0
218	20231124	163500	1282735	1347	1347	1347	1347	0
219	20231124	163400	1282735	1347	1347	1347	1347	0
220	20231124	163300	1282735	1347	1347	1347	1347	0
221	20231124	163200	1282735	1347	1347	1347	1347	0
222	20231124	163100	1282735	1347	1347	1347	1347	0
223	20231124	163000	1282735	1347	1347	1347	1347	0
224	20231124	162900	1282735	1347	1347	1347	1347	0
225	20231124	162800	1282735	1347	1347	1347	1347	0
226	20231124	162700	1282735	1347	1347	1347	1347	0
227	20231124	162600	1282735	1347	1347	1347	1347	0
228	20231124	162500	1282735	1347	1347	1347	1347	0
229	20231124	162400	1282735	1347	1347	1347	1347	0
230	20231124	162300	1282735	1347	1347	1347	1347	0
231	20231124	162200	1282735	1347	1347	1347	1347	0
232	20231124	162100	1282735	1347	1347	1347	1347	0
233	20231124	162000	1282735	1347	1347	1347	1347	0
234	20231124	161900	1282735	1347	1347	1347	1347	0
235	20231124	161800	1282735	1347	1347	1347	1347	0
236	20231124	161700	1282735	1347	1347	1347	1347	0
237	20231124	161600	1282735	1347	1347	1347	1347	0
238	20231124	161500	1282735	1347	1347	1347	1347	0
239	20231124	161400	1282735	1347	1347	1347	1347	0
240	20231124	161300	1282735	1347	1347	1347	1347	0
241	20231124	161200	1282735	1347	1347	1347	1347	0
242	20231124	161100	1282735	1347	1347	1347	1347	4
243	20231124	161000	1282735	1347	1347	1347	1347	0
244	20231124	160900	1282735	1347	1347	1347	1347	0
245	20231124	160800	1282735	1347	1347	1347	1347	0
246	20231124	160700	1282735	1347	1347	1347	1347	0
247	20231124	160600	1282735	1347	1347	1347	1347	0
248	20231124	160500	1282735	1347	1347	1347	1347	0
249	20231124	160400	1282735	1347	1347	1347	1347	0
250	20231124	160300	1282735	1347	1347	1347	1347	0
251	20231124	160200	1282735	1347	1347	1347	1347	0
252	20231124	160100	1282735	1347	1347	1347	1347	0
253	20231124	160000	1282735	1347	1347	1347	1347	0
254	20231124	155900	1282735	1347	1347	1347	1347	0
255	20231124	155800	1282735	1347	1347	1347	1347	0
256	20231124	155700	1282735	1347	1347	1347	1347	0
257	20231124	155600	1282735	1347	1347	1347	1347	0
258	20231124	155500	1282735	1347	1347	1347	1347	0
259	20231124	155400	1282735	1347	1347	1347	1347	0
260	20231124	155300	1282735	1347	1347	1347	1347	0
261	20231124	155200	1282735	1347	1347	1347	1347	0
262	20231124	155100	1282735	1347	1347	1347	1347	0
263	20231124	155000	1282735	1347	1347	1347	1347	0
264	20231124	154900	1282735	1347	1347	1347	1347	0
265	20231124	154800	1282735	1347	1347	1347	1347	0
266	20231124	154700	1282735	1347	1347	1347	1347	0
267	20231124	154600	1282735	1347	1347	1347	1347	0
268	20231124	154500	1282735	1347	1347	1347	1347	0
269	20231124	154400	1282735	1347	1347	1347	1347	0
270	20231124	154300	1282735	1347	1347	1347	1347	0
271	20231124	154200	1282735	1347	1347	1347	1347	0
272	20231124	154100	1282735	1347	1347	1347	1347	4
273	20231124	154000	1282735	1347	1347	1347	1347	0
274	20231124	153900	1282735	1347	1347	1347	1347	0
275	20231124	153800	1282735	1347	1347	1347	1347	0
276	20231124	153700	1282735	1347	1347	1347	1347	0
277	20231124	153600	1282735	1347	1347	1347	1347	0
278	20231124	153500	1282735	1347	1347	1347	1347	0
279	20231124	153400	1282735	1347	1347	1347	1347	0
280	20231124	153300	1282735	1347	1347	1347	1347	0
281	20231124	153200	1282735	1347	1347	1347	1347	0
282	20231124	153100	1282735	1347	1347	1347	1347	0
283	20231124	153000	1282735	1347	1347	1347	1347	0
284	20231124	152900	1282735	1347	1347	1347	1347	0
285	20231124	152800	1282735	1347	1347	1347	1347	0
286	20231124	152700	1282735	1347	1347	1347	1347	0
287	20231124	152600	1282735	1347	1347	1347	1347	0
288	20231124	152500	1282735	1347	1347	1347	1347	0
289	20231124	152400	1282735	1347	1347	1347	1347	0
290	20231124	152300	1282735	1347	1347	1347	1347	0
291	20231124	152200	1282735	1347	1347	1347	1347	0
292	20231124	152100	1282735	1347	1347	1347	1347	0
293	20231124	152000	1282735	1347	1347	1347	1347	0
294	20231124	151900	1282735	1347	1347	1347	1347	0
295	20231124	151800	1282735	1347	1347	1347	1347	0
296	20231124	151700	1282735	1347	1347	1347	1347	0
297	20231124	151600	1282735	1347	1347	1347	1347	0
298	20231124	151500	1282735	1347	1347	1347	1347	0
299	20231124	151400	1282735	1347	1347	1347	1347	0
300	20231124	151300	1282735	1347	1347	1347	1347	4
301	20231124	151200	1277347	1146	1146	1146	1146	0
302	20231124	151100	1277347	1146	1146	1146	1146	60
303	20231124	151000	1208587	1146	1146	1146	1146	200
304	20231124	150900	979387	1146	1346	1346	1146	110
305	20231124	150800	851327	1146	1146	1146	1146	0
306	20231124	150700	851327	1146	1153	1153	1146	740
307	20231124	150600	1347	1347	1347	1347	1347	0
308	20231124	150500	1347	1347	1347	1347	1347	0
309	20231124	150400	1347	1347	1347	1347	1347	0
310	20231124	150300	1347	1347	1347	1347	1347	0
311	20231124	150200	1347	1347	1347	1347	1347	0
312	20231124	150100	1347	1347	1347	1347	1347	0
313	20231124	150000	1347	1347	1347	1347	1347	0
314	20231124	145900	1347	1347	1347	1347	1347	0
315	20231124	145800	1347	1347	1347	1347	1347	0
316	20231124	145700	1347	1347	1347	1347	1347	0
317	20231124	145600	1347	1347	1347	1347	1347	0
318	20231124	145500	1347	1347	1347	1347	1347	0
319	20231124	145400	1347	1347	1347	1347	1347	0
320	20231124	145300	1347	1347	1347	1347	1347	0
321	20231124	145200	1347	1347	1347	1347	1347	0
322	20231124	145100	1347	1347	1347	1347	1347	0
323	20231124	145000	1347	1347	1347	1347	1347	0
324	20231124	144900	1347	1347	1347	1347	1347	0
325	20231124	144800	1347	1347	1347	1347	1347	0
326	20231124	144700	1347	1347	1347	1347	1347	0
327	20231124	144600	1347	1347	1347	1347	1347	0
328	20231124	144500	1347	1347	1347	1347	1347	0
329	20231124	144400	1347	1347	1347	1347	1347	0
330	20231124	144300	1347	1347	1347	1347	1347	0
331	20231124	144200	1347	1347	1347	1347	1347	0
332	20231124	144100	1347	1347	1347	1347	1347	0
333	20231124	144000	1347	1347	1347	1347	1347	0
334	20231124	143900	1347	1347	1347	1347	1347	0
335	20231124	143800	1347	1347	1347	1347	1347	0
336	20231124	143700	1347	1347	1347	1347	1347	0
337	20231124	143600	1347	1347	1347	1347	1347	0
338	20231124	143500	1347	1347	1347	1347	1347	0
339	20231124	143400	1347	1347	1347	1347	1347	0
340	20231124	143300	1347	1347	1347	1347	1347	0
341	20231124	143200	1347	1347	1347	1347	1347	0
342	20231124	143100	1347	1347	1347	1347	1347	0
343	20231124	143000	1347	1347	1347	1347	1347	0
344	20231124	142900	1347	1347	1347	1347	1347	0
345	20231124	142800	1347	1347	1347	1347	1347	0
346	20231124	142700	1347	1347	1347	1347	1347	0
347	20231124	142600	1347	1347	1347	1347	1347	0
348	20231124	142500	1347	1347	1347	1347	1347	0
349	20231124	142400	1347	1347	1347	1347	1347	0
350	20231124	142300	1347	1347	1347	1347	1347	0
351	20231124	142200	1347	1347	1347	1347	1347	0
352	20231124	142100	1347	1347	1347	1347	1347	0
353	20231124	142000	1347	1347	1347	1347	1347	0
354	20231124	141900	1347	1347	1347	1347	1347	0
355	20231124	141800	1347	1347	1347	1347	1347	0
356	20231124	141700	1347	1347	1347	1347	1347	0
357	20231124	141600	1347	1347	1347	1347	1347	0
358	20231124	141500	1347	1347	1347	1347	1347	0
359	20231124	141400	1347	1347	1347	1347	1347	0
360	20231124	141300	1347	1347	1347	1347	1347	0
361	20231124	141200	1347	1347	1347	1347	1347	0
362	20231124	141100	1347	1347	1347	1347	1347	0
363	20231124	141000	1347	1347	1347	1347	1347	0
364	20231124	140900	1347	1347	1347	1347	1347	0
365	20231124	140800	1347	1347	1347	1347	1347	0
366	20231124	140700	1347	1347	1347	1347	1347	0
367	20231124	140600	1347	1347	1347	1347	1347	0
368	20231124	140500	1347	1347	1347	1347	1347	0
369	20231124	140400	1347	1347	1347	1347	1347	0
370	20231124	140300	1347	1347	1347	1347	1347	0
371	20231124	140200	1347	1347	1347	1347	1347	0
372	20231124	140100	1347	1347	1347	1347	1347	0
373	20231124	140000	1347	1347	1347	1347	1347	0
374	20231124	135900	1347	1347	1347	1347	1347	0
375	20231124	135800	1347	1347	1347	1347	1347	0
376	20231124	135700	1347	1347	1347	1347	1347	0
377	20231124	135600	1347	1347	1347	1347	1347	0
378	20231124	135500	1347	1347	1347	1347	1347	0
379	20231124	135400	1347	1347	1347	1347	1347	0
380	20231124	135300	1347	1347	1347	1347	1347	0
381	20231124	135200	1347	1347	1347	1347	1347	0
382	20231124	135100	1347	1347	1347	1347	1347	0
383	20231124	135000	1347	1347	1347	1347	1347	0
384	20231124	134900	1347	1347	1347	1347	1347	0
385	20231124	134800	1347	1347	1347	1347	1347	0
386	20231124	134700	1347	1347	1347	1347	1347	0
387	20231124	134600	1347	1347	1347	1347	1347	0
388	20231124	134500	1347	1347	1347	1347	1347	0
389	20231124	134400	1347	1347	1347	1347	1347	0
390	20231124	134300	1347	1347	1347	1347	1347	0
391	20231124	134200	1347	1347	1347	1347	1347	0
392	20231124	134100	1347	1347	1347	1347	1347	0
393	20231124	134000	1347	1347	1347	1347	1347	0
394	20231124	133900	1347	1347	1347	1347	1347	0
395	20231124	133800	1347	1347	1347	1347	1347	0
396	20231124	133700	1347	1347	1347	1347	1347	0
397	20231124	133600	1347	1347	1347	1347	1347	0
398	20231124	133500	1347	1347	1347	1347	1347	0
399	20231124	133400	1347	1347	1347	1347	1347	0
400	20231124	133300	1347	1347	1347	1347	1347	0
401	20231124	133200	1347	1347	1347	1347	1347	0
402	20231124	133100	1347	1347	1347	1347	1347	0
403	20231124	133000	1347	1347	1347	1347	1347	0
404	20231124	132900	1347	1347	1347	1347	1347	0
405	20231124	132800	1347	1347	1347	1347	1347	0
406	20231124	132700	1347	1347	1347	1347	1347	0
407	20231124	132600	1347	1347	1347	1347	1347	0
408	20231124	132500	1347	1347	1347	1347	1347	0
409	20231124	132400	1347	1347	1347	1347	1347	0
410	20231124	132300	1347	1347	1347	1347	1347	0
411	20231124	132200	1347	1347	1347	1347	1347	0
412	20231124	132100	1347	1347	1347	1347	1347	0
413	20231124	132000	1347	1347	1347	1347	1347	0
414	20231124	131900	1347	1347	1347	1347	1347	0
415	20231124	131800	1347	1347	1347	1347	1347	0
416	20231124	131700	1347	1347	1347	1347	1347	0
417	20231124	131600	1347	1347	1347	1347	1347	0
418	20231124	131500	1347	1347	1347	1347	1347	0
419	20231124	131400	1347	1347	1347	1347	1347	0
420	20231124	131300	1347	1347	1347	1347	1347	0
421	20231124	131200	1347	1347	1347	1347	1347	0
422	20231124	131100	1347	1347	1347	1347	1347	0
423	20231124	131000	1347	1347	1347	1347	1347	0
424	20231124	130900	1347	1347	1347	1347	1347	0
425	20231124	130800	1347	1347	1347	1347	1347	0
426	20231124	130700	1347	1347	1347	1347	1347	0
427	20231124	130600	1347	1347	1347	1347	1347	0
428	20231124	130500	1347	1347	1347	1347	1347	0
429	20231124	130400	1347	1347	1347	1347	1347	0
430	20231124	130300	1347	1347	1347	1347	1347	0
431	20231124	130200	1347	1347	1347	1347	1347	0
432	20231124	130100	1347	1347	1347	1347	1347	0
433	20231124	130000	1347	1347	1347	1347	1347	0
434	20231124	125900	1347	1347	1347	1347	1347	0
435	20231124	125800	1347	1347	1347	1347	1347	0
436	20231124	125700	1347	1347	1347	1347	1347	0
437	20231124	125600	1347	1347	1347	1347	1347	0
438	20231124	125500	1347	1347	1347	1347	1347	0
439	20231124	125400	1347	1347	1347	1347	1347	0
440	20231124	125300	1347	1347	1347	1347	1347	0
441	20231124	125200	1347	1347	1347	1347	1347	0
442	20231124	125100	1347	1347	1347	1347	1347	0
443	20231124	125000	1347	1347	1347	1347	1347	0
444	20231124	124900	1347	1347	1347	1347	1347	0
445	20231124	124800	1347	1347	1347	1347	1347	0
446	20231124	124700	1347	1347	1347	1347	1347	0
447	20231124	124600	1347	1347	1347	1347	1347	0
448	20231124	124500	1347	1347	1347	1347	1347	0
449	20231124	124400	1347	1347	1347	1347	1347	0
450	20231124	124300	1347	1347	1347	1347	1347	0
451	20231124	124200	1347	1347	1347	1347	1347	0
452	20231124	124100	1347	1347	1347	1347	1347	0
453	20231124	124000	1347	1347	1347	1347	1347	0
454	20231124	123900	1347	1347	1347	1347	1347	0
455	20231124	123800	1347	1347	1347	1347	1347	0
456	20231124	123700	1347	1347	1347	1347	1347	0
457	20231124	123600	1347	1347	1347	1347	1347	0
458	20231124	123500	1347	1347	1347	1347	1347	0
459	20231124	123400	1347	1347	1347	1347	1347	0
460	20231124	123300	1347	1347	1347	1347	1347	0
461	20231124	123200	1347	1347	1347	1347	1347	0
462	20231124	123100	1347	1347	1347	1347	1347	0
463	20231124	123000	1347	1347	1347	1347	1347	0
464	20231124	122900	1347	1347	1347	1347	1347	0
465	20231124	122800	1347	1347	1347	1347	1347	0
466	20231124	122700	1347	1347	1347	1347	1347	0
467	20231124	122600	1347	1347	1347	1347	1347	0
468	20231124	122500	1347	1347	1347	1347	1347	0
469	20231124	122400	1347	1347	1347	1347	1347	0
470	20231124	122300	1347	1347	1347	1347	1347	0
471	20231124	122200	1347	1347	1347	1347	1347	0
472	20231124	122100	1347	1347	1347	1347	1347	0
473	20231124	122000	1347	1347	1347	1347	1347	0
474	20231124	121900	1347	1347	1347	1347	1347	0
475	20231124	121800	1347	1347	1347	1347	1347	0
476	20231124	121700	1347	1347	1347	1347	1347	0
477	20231124	121600	1347	1347	1347	1347	1347	0
478	20231124	121500	1347	1347	1347	1347	1347	0
479	20231124	121400	1347	1347	1347	1347	1347	0
480	20231124	121300	1347	1347	1347	1347	1347	0
481	20231124	121200	1347	1347	1347	1347	1347	0
482	20231124	121100	1347	1347	1347	1347	1347	0
483	20231124	121000	1347	1347	1347	1347	1347	0
484	20231124	120900	1347	1347	1347	1347	1347	0
485	20231124	120800	1347	1347	1347	1347	1347	0
486	20231124	120700	1347	1347	1347	1347	1347	0
487	20231124	120600	1347	1347	1347	1347	1347	0
488	20231124	120500	1347	1347	1347	1347	1347	0
489	20231124	120400	1347	1347	1347	1347	1347	0
490	20231124	120300	1347	1347	1347	1347	1347	0
491	20231124	120200	1347	1347	1347	1347	1347	0
492	20231124	120100	1347	1347	1347	1347	1347	0
493	20231124	120000	1347	1347	1347	1347	1347	0
494	20231124	115900	1347	1347	1347	1347	1347	0
495	20231124	115800	1347	1347	1347	1347	1347	0
496	20231124	115700	1347	1347	1347	1347	1347	0
497	20231124	115600	1347	1347	1347	1347	1347	0
498	20231124	115500	1347	1347	1347	1347	1347	0
499	20231124	115400	1347	1347	1347	1347	1347	0
500	20231124	115300	1347	1347	1347	1347	1347	0
501	20231124	115200	1347	1347	1347	1347	1347	0
502	20231124	115100	1347	1347	1347	1347	1347	0
503	20231124	115000	1347	1347	1347	1347	1347	0
504	20231124	114900	1347	1347	1347	1347	1347	0
505	20231124	114800	1347	1347	1347	1347	1347	0
506	20231124	114700	1347	1347	1347	1347	1347	0
507	20231124	114600	1347	1347	1347	1347	1347	0
508	20231124	114500	1347	1347	1347	1347	1347	0
509	20231124	114400	1347	1347	1347	1347	1347	0
510	20231124	114300	1347	1347	1347	1347	1347	0
511	20231124	114200	1347	1347	1347	1347	1347	0
512	20231124	114100	1347	1347	1347	1347	1347	0
513	20231124	114000	1347	1347	1347	1347	1347	0
514	20231124	113900	1347	1347	1347	1347	1347	0
515	20231124	113800	1347	1347	1347	1347	1347	0
516	20231124	113700	1347	1347	1347	1347	1347	0
517	20231124	113600	1347	1347	1347	1347	1347	0
518	20231124	113500	1347	1347	1347	1347	1347	0
519	20231124	113400	1347	1347	1347	1347	1347	0
520	20231124	113300	1347	1347	1347	1347	1347	1
521	20231124	113200	0	1348	1348	1348	1348	0
522	20231124	113100	0	1348	1348	1348	1348	0
523	20231124	113000	0	1348	1348	1348	1348	0
524	20231124	112900	0	1348	1348	1348	1348	0
525	20231124	112800	0	1348	1348	1348	1348	0
526	20231124	112700	0	1348	1348	1348	1348	0
527	20231124	112600	0	1348	1348	1348	1348	0
528	20231124	112500	0	1348	1348	1348	1348	0
529	20231124	112400	0	1348	1348	1348	1348	0
530	20231124	112300	0	1348	1348	1348	1348	0
531	20231124	112200	0	1348	1348	1348	1348	0
532	20231124	112100	0	1348	1348	1348	1348	0
533	20231124	112000	0	1348	1348	1348	1348	0
534	20231124	111900	0	1348	1348	1348	1348	0
535	20231124	111800	0	1348	1348	1348	1348	0
536	20231124	111700	0	1348	1348	1348	1348	0
537	20231124	111600	0	1348	1348	1348	1348	0
538	20231124	111500	0	1348	1348	1348	1348	0
539	20231124	111400	0	1348	1348	1348	1348	0
540	20231124	111300	0	1348	1348	1348	1348	0
541	20231124	111200	0	1348	1348	1348	1348	0
542	20231124	111100	0	1348	1348	1348	1348	0
543	20231124	111000	0	1348	1348	1348	1348	0
544	20231124	110900	0	1348	1348	1348	1348	0
545	20231124	110800	0	1348	1348	1348	1348	0
546	20231124	110700	0	1348	1348	1348	1348	0
547	20231124	110600	0	1348	1348	1348	1348	0
548	20231124	110500	0	1348	1348	1348	1348	0
549	20231124	110400	0	1348	1348	1348	1348	0
550	20231124	110300	0	1348	1348	1348	1348	0
551	20231124	110200	0	1348	1348	1348	1348	0
552	20231124	110100	0	1348	1348	1348	1348	0
553	20231124	110000	0	1348	1348	1348	1348	0
554	20231124	105900	0	1348	1348	1348	1348	0
555	20231124	105800	0	1348	1348	1348	1348	0
556	20231124	105700	0	1348	1348	1348	1348	0
557	20231124	105600	0	1348	1348	1348	1348	0
558	20231124	105500	0	1348	1348	1348	1348	0
559	20231124	105400	0	1348	1348	1348	1348	0
560	20231124	105300	0	1348	1348	1348	1348	0
561	20231124	105200	0	1348	1348	1348	1348	0
562	20231124	105100	0	1348	1348	1348	1348	0
563	20231124	105000	0	1348	1348	1348	1348	0
564	20231124	104900	0	1348	1348	1348	1348	0
565	20231124	104800	0	1348	1348	1348	1348	0
566	20231124	104700	0	1348	1348	1348	1348	0
567	20231124	104600	0	1348	1348	1348	1348	0
568	20231124	104500	0	1348	1348	1348	1348	0
569	20231124	104400	0	1348	1348	1348	1348	0
570	20231124	104300	0	1348	1348	1348	1348	0
571	20231124	104200	0	1348	1348	1348	1348	0
572	20231124	104100	0	1348	1348	1348	1348	0
573	20231124	104000	0	1348	1348	1348	1348	0
574	20231124	103900	0	1348	1348	1348	1348	0
575	20231124	103800	0	1348	1348	1348	1348	0
576	20231124	103700	0	1348	1348	1348	1348	0
577	20231124	103600	0	1348	1348	1348	1348	0
578	20231124	103500	0	1348	1348	1348	1348	0
579	20231124	103400	0	1348	1348	1348	1348	0
580	20231124	103300	0	1348	1348	1348	1348	0
581	20231124	103200	0	1348	1348	1348	1348	0
582	20231124	103100	0	1348	1348	1348	1348	0
583	20231124	103000	0	1348	1348	1348	1348	0
584	20231124	102900	0	1348	1348	1348	1348	0
585	20231124	102800	0	1348	1348	1348	1348	0
586	20231124	102700	0	1348	1348	1348	1348	0
587	20231124	102600	0	1348	1348	1348	1348	0
588	20231124	102500	0	1348	1348	1348	1348	0
589	20231124	102400	0	1348	1348	1348	1348	0
590	20231124	102300	0	1348	1348	1348	1348	0
591	20231124	102200	0	1348	1348	1348	1348	0
592	20231124	102100	0	1348	1348	1348	1348	0
593	20231124	102000	0	1348	1348	1348	1348	0
594	20231124	101900	0	1348	1348	1348	1348	0
595	20231124	101800	0	1348	1348	1348	1348	0
596	20231124	101700	0	1348	1348	1348	1348	0
597	20231124	101600	0	1348	1348	1348	1348	0
598	20231124	101500	0	1348	1348	1348	1348	0
599	20231124	101400	0	1348	1348	1348	1348	0
600	20231124	101300	0	1348	1348	1348	1348	0
601	20231124	101200	0	1348	1348	1348	1348	0
602	20231124	101100	0	1348	1348	1348	1348	0
603	20231124	101000	0	1348	1348	1348	1348	0
604	20231124	100900	0	1348	1348	1348	1348	0
605	20231124	100800	0	1348	1348	1348	1348	0
606	20231124	100700	0	1348	1348	1348	1348	0
607	20231124	100600	0	1348	1348	1348	1348	0
608	20231124	100500	0	1348	1348	1348	1348	0
609	20231124	100400	0	1348	1348	1348	1348	0
610	20231124	100300	0	1348	1348	1348	1348	0
611	20231124	100200	0	1348	1348	1348	1348	0
612	20231124	100100	0	1348	1348	1348	1348	0
613	20231124	100000	0	1348	1348	1348	1348	0
614	20231124	095900	0	1348	1348	1348	1348	0
615	20231124	095800	0	1348	1348	1348	1348	0
616	20231124	095700	0	1348	1348	1348	1348	0
617	20231124	095600	0	1348	1348	1348	1348	0
618	20231124	095500	0	1348	1348	1348	1348	0
619	20231124	095400	0	1348	1348	1348	1348	0
620	20231124	095300	0	1348	1348	1348	1348	0
621	20231124	095200	0	1348	1348	1348	1348	0
622	20231124	095100	0	1348	1348	1348	1348	0
623	20231124	095000	0	1348	1348	1348	1348	0
624	20231124	094900	0	1348	1348	1348	1348	0
625	20231124	094800	0	1348	1348	1348	1348	0
626	20231124	094700	0	1348	1348	1348	1348	0
627	20231124	094600	0	1348	1348	1348	1348	0
628	20231124	094500	0	1348	1348	1348	1348	0
629	20231124	094400	0	1348	1348	1348	1348	0
630	20231124	094300	0	1348	1348	1348	1348	0
631	20231124	094200	0	1348	1348	1348	1348	0
632	20231124	094100	0	1348	1348	1348	1348	0
633	20231124	094000	0	1348	1348	1348	1348	0
634	20231124	093900	0	1348	1348	1348	1348	0
635	20231124	093800	0	1348	1348	1348	1348	0
636	20231124	093700	0	1348	1348	1348	1348	0
637	20231124	093600	0	1348	1348	1348	1348	0
638	20231124	093500	0	1348	1348	1348	1348	0
639	20231124	093400	0	1348	1348	1348	1348	0
640	20231124	093300	0	1348	1348	1348	1348	0
641	20231124	093200	0	1348	1348	1348	1348	0
642	20231124	093100	0	1348	1348	1348	1348	0
643	20231124	093000	0	1348	1348	1348	1348	0
644	20231124	092900	0	1348	1348	1348	1348	0
645	20231124	092800	0	1348	1348	1348	1348	0
646	20231124	092700	0	1348	1348	1348	1348	0
647	20231124	092600	0	1348	1348	1348	1348	0
648	20231124	092500	0	1348	1348	1348	1348	0
649	20231124	092400	0	1348	1348	1348	1348	0
650	20231124	092300	0	1348	1348	1348	1348	0
651	20231124	092200	0	1348	1348	1348	1348	0
652	20231124	092100	0	1348	1348	1348	1348	0
653	20231124	092000	0	1348	1348	1348	1348	0
654	20231124	091900	0	1348	1348	1348	1348	0
655	20231124	091800	0	1348	1348	1348	1348	0
656	20231124	091700	0	1348	1348	1348	1348	0
657	20231124	091600	0	1348	1348	1348	1348	0
658	20231124	091500	0	1348	1348	1348	1348	0
659	20231124	091400	0	1348	1348	1348	1348	0
660	20231124	091300	0	1348	1348	1348	1348	0
661	20231124	091200	0	1348	1348	1348	1348	0
662	20231124	091100	0	1348	1348	1348	1348	0
663	20231124	091000	0	1348	1348	1348	1348	0
664	20231124	090900	0	1348	1348	1348	1348	0
665	20231124	090800	0	1348	1348	1348	1348	0
666	20231124	090700	0	1348	1348	1348	1348	0
667	20231124	090600	0	1348	1348	1348	1348	0
668	20231124	090500	0	1348	1348	1348	1348	0
669	20231124	090400	0	1348	1348	1348	1348	0
670	20231124	090300	0	1348	1348	1348	1348	0
671	20231124	090200	0	1348	1348	1348	1348	0
672	20231124	090100	0	1348	1348	1348	1348	0
673	20231124	090000	0	1348	1348	1348	1348	0