KissMeData/226340/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204100	259032848	1356	1356	1356	1356	10021
3	20241122	204000	259032848	1356	1356	1356	1356	0
4	20241122	203900	259032848	1356	1356	1356	1356	0
5	20241122	203800	259032848	1356	1356	1356	1356	0
6	20241122	203700	259032848	1356	1356	1356	1356	0
7	20241122	203600	259032848	1356	1356	1356	1356	0
8	20241122	203500	259032848	1356	1356	1356	1356	0
9	20241122	203400	259032848	1356	1356	1356	1356	0
10	20241122	203300	259032848	1356	1356	1356	1356	0
11	20241122	203200	259032848	1356	1356	1356	1356	0
12	20241122	203100	259032848	1356	1356	1356	1356	0
13	20241122	203000	259032848	1356	1356	1356	1356	0
14	20241122	202900	259032848	1356	1356	1356	1356	0
15	20241122	202800	259032848	1356	1356	1356	1356	0
16	20241122	202700	259032848	1356	1356	1356	1356	0
17	20241122	202600	259032848	1356	1356	1356	1356	0
18	20241122	202500	259032848	1356	1356	1356	1356	0
19	20241122	202400	259032848	1356	1356	1356	1356	0
20	20241122	202300	259032848	1356	1356	1356	1356	0
21	20241122	202200	259032848	1356	1356	1356	1356	0
22	20241122	202100	259032848	1356	1356	1356	1356	0
23	20241122	202000	259032848	1356	1356	1356	1356	0
24	20241122	201900	259032848	1356	1356	1356	1356	0
25	20241122	201800	259032848	1356	1356	1356	1356	0
26	20241122	201700	259032848	1356	1356	1356	1356	0
27	20241122	201600	259032848	1356	1356	1356	1356	0
28	20241122	201500	259032848	1356	1356	1356	1356	0
29	20241122	201400	259032848	1356	1356	1356	1356	0
30	20241122	201300	259032848	1356	1356	1356	1356	0
31	20241122	201200	259032848	1356	1356	1356	1356	0
32	20241122	201100	259032848	1356	1356	1356	1356	10021
33	20241122	201000	259032848	1356	1356	1356	1356	0
34	20241122	200900	259032848	1356	1356	1356	1356	0
35	20241122	200800	259032848	1356	1356	1356	1356	0
36	20241122	200700	259032848	1356	1356	1356	1356	0
37	20241122	200600	259032848	1356	1356	1356	1356	0
38	20241122	200500	259032848	1356	1356	1356	1356	0
39	20241122	200400	259032848	1356	1356	1356	1356	0
40	20241122	200300	259032848	1356	1356	1356	1356	0
41	20241122	200200	259032848	1356	1356	1356	1356	0
42	20241122	200100	259032848	1356	1356	1356	1356	0
43	20241122	200000	259032848	1356	1356	1356	1356	0
44	20241122	195900	259032848	1356	1356	1356	1356	0
45	20241122	195800	259032848	1356	1356	1356	1356	0
46	20241122	195700	259032848	1356	1356	1356	1356	0
47	20241122	195600	259032848	1356	1356	1356	1356	0
48	20241122	195500	259032848	1356	1356	1356	1356	0
49	20241122	195400	259032848	1356	1356	1356	1356	0
50	20241122	195300	259032848	1356	1356	1356	1356	0
51	20241122	195200	259032848	1356	1356	1356	1356	0
52	20241122	195100	259032848	1356	1356	1356	1356	0
53	20241122	195000	259032848	1356	1356	1356	1356	0
54	20241122	194900	259032848	1356	1356	1356	1356	0
55	20241122	194800	259032848	1356	1356	1356	1356	0
56	20241122	194700	259032848	1356	1356	1356	1356	0
57	20241122	194600	259032848	1356	1356	1356	1356	0
58	20241122	194500	259032848	1356	1356	1356	1356	0
59	20241122	194400	259032848	1356	1356	1356	1356	0
60	20241122	194300	259032848	1356	1356	1356	1356	0
61	20241122	194200	259032848	1356	1356	1356	1356	0
62	20241122	194100	259032848	1356	1356	1356	1356	10021
63	20241122	194000	259032848	1356	1356	1356	1356	0
64	20241122	193900	259032848	1356	1356	1356	1356	0
65	20241122	193800	259032848	1356	1356	1356	1356	0
66	20241122	193700	259032848	1356	1356	1356	1356	0
67	20241122	193600	259032848	1356	1356	1356	1356	0
68	20241122	193500	259032848	1356	1356	1356	1356	0
69	20241122	193400	259032848	1356	1356	1356	1356	0
70	20241122	193300	259032848	1356	1356	1356	1356	0
71	20241122	193200	259032848	1356	1356	1356	1356	0
72	20241122	193100	259032848	1356	1356	1356	1356	0
73	20241122	193000	259032848	1356	1356	1356	1356	0
74	20241122	192900	259032848	1356	1356	1356	1356	0
75	20241122	192800	259032848	1356	1356	1356	1356	0
76	20241122	192700	259032848	1356	1356	1356	1356	0
77	20241122	192600	259032848	1356	1356	1356	1356	0
78	20241122	192500	259032848	1356	1356	1356	1356	0
79	20241122	192400	259032848	1356	1356	1356	1356	0
80	20241122	192300	259032848	1356	1356	1356	1356	0
81	20241122	192200	259032848	1356	1356	1356	1356	0
82	20241122	192100	259032848	1356	1356	1356	1356	0
83	20241122	192000	259032848	1356	1356	1356	1356	0
84	20241122	191900	259032848	1356	1356	1356	1356	0
85	20241122	191800	259032848	1356	1356	1356	1356	0
86	20241122	191700	259032848	1356	1356	1356	1356	0
87	20241122	191600	259032848	1356	1356	1356	1356	0
88	20241122	191500	259032848	1356	1356	1356	1356	0
89	20241122	191400	259032848	1356	1356	1356	1356	0
90	20241122	191300	259032848	1356	1356	1356	1356	0
91	20241122	191200	259032848	1356	1356	1356	1356	0
92	20241122	191100	259032848	1356	1356	1356	1356	10021
93	20241122	191000	259032848	1356	1356	1356	1356	0
94	20241122	190900	259032848	1356	1356	1356	1356	0
95	20241122	190800	259032848	1356	1356	1356	1356	0
96	20241122	190700	259032848	1356	1356	1356	1356	0
97	20241122	190600	259032848	1356	1356	1356	1356	0
98	20241122	190500	259032848	1356	1356	1356	1356	0
99	20241122	190400	259032848	1356	1356	1356	1356	0
100	20241122	190300	259032848	1356	1356	1356	1356	0
101	20241122	190200	259032848	1356	1356	1356	1356	0
102	20241122	190100	259032848	1356	1356	1356	1356	0
103	20241122	190000	259032848	1356	1356	1356	1356	0
104	20241122	185900	259032848	1356	1356	1356	1356	0
105	20241122	185800	259032848	1356	1356	1356	1356	0
106	20241122	185700	259032848	1356	1356	1356	1356	0
107	20241122	185600	259032848	1356	1356	1356	1356	0
108	20241122	185500	259032848	1356	1356	1356	1356	0
109	20241122	185400	259032848	1356	1356	1356	1356	0
110	20241122	185300	259032848	1356	1356	1356	1356	0
111	20241122	185200	259032848	1356	1356	1356	1356	0
112	20241122	185100	259032848	1356	1356	1356	1356	0
113	20241122	185000	259032848	1356	1356	1356	1356	0
114	20241122	184900	259032848	1356	1356	1356	1356	0
115	20241122	184800	259032848	1356	1356	1356	1356	0
116	20241122	184700	259032848	1356	1356	1356	1356	0
117	20241122	184600	259032848	1356	1356	1356	1356	0
118	20241122	184500	259032848	1356	1356	1356	1356	0
119	20241122	184400	259032848	1356	1356	1356	1356	0
120	20241122	184300	259032848	1356	1356	1356	1356	0
121	20241122	184200	259032848	1356	1356	1356	1356	0
122	20241122	184100	259032848	1356	1356	1356	1356	10021
123	20241122	184000	259032848	1356	1356	1356	1356	0
124	20241122	183900	259032848	1356	1356	1356	1356	0
125	20241122	183800	259032848	1356	1356	1356	1356	0
126	20241122	183700	259032848	1356	1356	1356	1356	0
127	20241122	183600	259032848	1356	1356	1356	1356	0
128	20241122	183500	259032848	1356	1356	1356	1356	0
129	20241122	183400	259032848	1356	1356	1356	1356	0
130	20241122	183300	259032848	1356	1356	1356	1356	0
131	20241122	183200	259032848	1356	1356	1356	1356	0
132	20241122	183100	259032848	1356	1356	1356	1356	0
133	20241122	183000	259032848	1356	1356	1356	1356	0
134	20241122	182900	259032848	1356	1356	1356	1356	0
135	20241122	182800	259032848	1356	1356	1356	1356	0
136	20241122	182700	259032848	1356	1356	1356	1356	0
137	20241122	182600	259032848	1356	1356	1356	1356	0
138	20241122	182500	259032848	1356	1356	1356	1356	0
139	20241122	182400	259032848	1356	1356	1356	1356	0
140	20241122	182300	259032848	1356	1356	1356	1356	0
141	20241122	182200	259032848	1356	1356	1356	1356	0
142	20241122	182100	259032848	1356	1356	1356	1356	0
143	20241122	182000	259032848	1356	1356	1356	1356	0
144	20241122	181900	259032848	1356	1356	1356	1356	0
145	20241122	181800	259032848	1356	1356	1356	1356	0
146	20241122	181700	259032848	1356	1356	1356	1356	0
147	20241122	181600	259032848	1356	1356	1356	1356	0
148	20241122	181500	259032848	1356	1356	1356	1356	0
149	20241122	181400	259032848	1356	1356	1356	1356	0
150	20241122	181300	259032848	1356	1356	1356	1356	0
151	20241122	181200	259032848	1356	1356	1356	1356	0
152	20241122	181100	259032848	1356	1356	1356	1356	10021
153	20241122	181000	259032848	1356	1356	1356	1356	0
154	20241122	180900	259032848	1356	1356	1356	1356	0
155	20241122	180800	259032848	1356	1356	1356	1356	0
156	20241122	180700	259032848	1356	1356	1356	1356	0
157	20241122	180600	259032848	1356	1356	1356	1356	0
158	20241122	180500	259032848	1356	1356	1356	1356	0
159	20241122	180400	259032848	1356	1356	1356	1356	0
160	20241122	180300	259032848	1356	1356	1356	1356	0
161	20241122	180200	259032848	1356	1356	1356	1356	0
162	20241122	180100	259032848	1356	1356	1356	1356	0
163	20241122	180000	259032848	1356	1356	1356	1356	0
164	20241122	175900	259032848	1356	1356	1356	1356	0
165	20241122	175800	259032848	1356	1356	1356	1356	0
166	20241122	175700	259032848	1356	1356	1356	1356	0
167	20241122	175600	259032848	1356	1356	1356	1356	0
168	20241122	175500	259032848	1356	1356	1356	1356	0
169	20241122	175400	259032848	1356	1356	1356	1356	0
170	20241122	175300	259032848	1356	1356	1356	1356	0
171	20241122	175200	259032848	1356	1356	1356	1356	0
172	20241122	175100	259032848	1356	1356	1356	1356	0
173	20241122	175000	259032848	1356	1356	1356	1356	0
174	20241122	174900	259032848	1356	1356	1356	1356	0
175	20241122	174800	259032848	1356	1356	1356	1356	0
176	20241122	174700	259032848	1356	1356	1356	1356	0
177	20241122	174600	259032848	1356	1356	1356	1356	0
178	20241122	174500	259032848	1356	1356	1356	1356	0
179	20241122	174400	259032848	1356	1356	1356	1356	0
180	20241122	174300	259032848	1356	1356	1356	1356	0
181	20241122	174200	259032848	1356	1356	1356	1356	0
182	20241122	174100	259032848	1356	1356	1356	1356	10021
183	20241122	174000	259032848	1356	1356	1356	1356	0
184	20241122	173900	259032848	1356	1356	1356	1356	0
185	20241122	173800	259032848	1356	1356	1356	1356	0
186	20241122	173700	259032848	1356	1356	1356	1356	0
187	20241122	173600	259032848	1356	1356	1356	1356	0
188	20241122	173500	259032848	1356	1356	1356	1356	0
189	20241122	173400	259032848	1356	1356	1356	1356	0
190	20241122	173300	259032848	1356	1356	1356	1356	0
191	20241122	173200	259032848	1356	1356	1356	1356	0
192	20241122	173100	259032848	1356	1356	1356	1356	0
193	20241122	173000	259032848	1356	1356	1356	1356	0
194	20241122	172900	259032848	1356	1356	1356	1356	0
195	20241122	172800	259032848	1356	1356	1356	1356	0
196	20241122	172700	259032848	1356	1356	1356	1356	0
197	20241122	172600	259032848	1356	1356	1356	1356	0
198	20241122	172500	259032848	1356	1356	1356	1356	0
199	20241122	172400	259032848	1356	1356	1356	1356	0
200	20241122	172300	259032848	1356	1356	1356	1356	0
201	20241122	172200	259032848	1356	1356	1356	1356	0
202	20241122	172100	259032848	1356	1356	1356	1356	0
203	20241122	172000	259032848	1356	1356	1356	1356	0
204	20241122	171900	259032848	1356	1356	1356	1356	0
205	20241122	171800	259032848	1356	1356	1356	1356	0
206	20241122	171700	259032848	1356	1356	1356	1356	0
207	20241122	171600	259032848	1356	1356	1356	1356	0
208	20241122	171500	259032848	1356	1356	1356	1356	0
209	20241122	171400	259032848	1356	1356	1356	1356	0
210	20241122	171300	259032848	1356	1356	1356	1356	0
211	20241122	171200	259032848	1356	1356	1356	1356	0
212	20241122	171100	259032848	1356	1356	1356	1356	10021
213	20241122	171000	259032848	1356	1356	1356	1356	0
214	20241122	170900	259032848	1356	1356	1356	1356	0
215	20241122	170800	259032848	1356	1356	1356	1356	0
216	20241122	170700	259032848	1356	1356	1356	1356	0
217	20241122	170600	259032848	1356	1356	1356	1356	0
218	20241122	170500	259032848	1356	1356	1356	1356	0
219	20241122	170400	259032848	1356	1356	1356	1356	0
220	20241122	170300	259032848	1356	1356	1356	1356	0
221	20241122	170200	259032848	1356	1356	1356	1356	0
222	20241122	170100	259032848	1356	1356	1356	1356	0
223	20241122	170000	259032848	1356	1356	1356	1356	0
224	20241122	165900	259032848	1356	1356	1356	1356	0
225	20241122	165800	259032848	1356	1356	1356	1356	0
226	20241122	165700	259032848	1356	1356	1356	1356	0
227	20241122	165600	259032848	1356	1356	1356	1356	0
228	20241122	165500	259032848	1356	1356	1356	1356	0
229	20241122	165400	259032848	1356	1356	1356	1356	0
230	20241122	165300	259032848	1356	1356	1356	1356	0
231	20241122	165200	259032848	1356	1356	1356	1356	0
232	20241122	165100	259032848	1356	1356	1356	1356	0
233	20241122	165000	259032848	1356	1356	1356	1356	0
234	20241122	164900	259032848	1356	1356	1356	1356	0
235	20241122	164800	259032848	1356	1356	1356	1356	0
236	20241122	164700	259032848	1356	1356	1356	1356	0
237	20241122	164600	259032848	1356	1356	1356	1356	0
238	20241122	164500	259032848	1356	1356	1356	1356	0
239	20241122	164400	259032848	1356	1356	1356	1356	0
240	20241122	164300	259032848	1356	1356	1356	1356	0
241	20241122	164200	259032848	1356	1356	1356	1356	0
242	20241122	164100	259032848	1356	1356	1356	1356	10021
243	20241122	164000	259032848	1356	1356	1356	1356	0
244	20241122	163900	259032848	1356	1356	1356	1356	0
245	20241122	163800	259032848	1356	1356	1356	1356	0
246	20241122	163700	259032848	1356	1356	1356	1356	0
247	20241122	163600	259032848	1356	1356	1356	1356	0
248	20241122	163500	259032848	1356	1356	1356	1356	0
249	20241122	163400	259032848	1356	1356	1356	1356	0
250	20241122	163300	259032848	1356	1356	1356	1356	0
251	20241122	163200	259032848	1356	1356	1356	1356	0
252	20241122	163100	259032848	1356	1356	1356	1356	0
253	20241122	163000	259032848	1356	1356	1356	1356	0
254	20241122	162900	259032848	1356	1356	1356	1356	0
255	20241122	162800	259032848	1356	1356	1356	1356	0
256	20241122	162700	259032848	1356	1356	1356	1356	0
257	20241122	162600	259032848	1356	1356	1356	1356	0
258	20241122	162500	259032848	1356	1356	1356	1356	0
259	20241122	162400	259032848	1356	1356	1356	1356	0
260	20241122	162300	259032848	1356	1356	1356	1356	0
261	20241122	162200	259032848	1356	1356	1356	1356	0
262	20241122	162100	259032848	1356	1356	1356	1356	0
263	20241122	162000	259032848	1356	1356	1356	1356	0
264	20241122	161900	259032848	1356	1356	1356	1356	0
265	20241122	161800	259032848	1356	1356	1356	1356	0
266	20241122	161700	259032848	1356	1356	1356	1356	0
267	20241122	161600	259032848	1356	1356	1356	1356	0
268	20241122	161500	259032848	1356	1356	1356	1356	0
269	20241122	161400	259032848	1356	1356	1356	1356	0
270	20241122	161300	259032848	1356	1356	1356	1356	0
271	20241122	161200	259032848	1356	1356	1356	1356	0
272	20241122	161100	259032848	1356	1356	1356	1356	10021
273	20241122	161000	259032848	1356	1356	1356	1356	0
274	20241122	160900	259032848	1356	1356	1356	1356	0
275	20241122	160800	259032848	1356	1356	1356	1356	0
276	20241122	160700	259032848	1356	1356	1356	1356	0
277	20241122	160600	259032848	1356	1356	1356	1356	0
278	20241122	160500	259032848	1356	1356	1356	1356	0
279	20241122	160400	259032848	1356	1356	1356	1356	0
280	20241122	160300	259032848	1356	1356	1356	1356	0
281	20241122	160200	259032848	1356	1356	1356	1356	0
282	20241122	160100	259032848	1356	1356	1356	1356	0
283	20241122	160000	259032848	1356	1356	1356	1356	0
284	20241122	155900	259032848	1356	1356	1356	1356	0
285	20241122	155800	259032848	1356	1356	1356	1356	0
286	20241122	155700	259032848	1356	1356	1356	1356	0
287	20241122	155600	259032848	1356	1356	1356	1356	0
288	20241122	155500	259032848	1356	1356	1356	1356	0
289	20241122	155400	259032848	1356	1356	1356	1356	0
290	20241122	155300	259032848	1356	1356	1356	1356	0
291	20241122	155200	259032848	1356	1356	1356	1356	0
292	20241122	155100	259032848	1356	1356	1356	1356	0
293	20241122	155000	259032848	1356	1356	1356	1356	0
294	20241122	154900	259032848	1356	1356	1356	1356	0
295	20241122	154800	259032848	1356	1356	1356	1356	0
296	20241122	154700	259032848	1356	1356	1356	1356	0
297	20241122	154600	259032848	1356	1356	1356	1356	0
298	20241122	154500	259032848	1356	1356	1356	1356	0
299	20241122	154400	259032848	1356	1356	1356	1356	0
300	20241122	154300	259032848	1356	1356	1356	1356	0
301	20241122	154200	259032848	1356	1356	1356	1356	0
302	20241122	154100	259032848	1356	1356	1356	1356	10021
303	20241122	154000	259032848	1356	1356	1356	1356	0
304	20241122	153900	259032848	1356	1356	1356	1356	0
305	20241122	153800	259032848	1356	1356	1356	1356	0
306	20241122	153700	259032848	1356	1356	1356	1356	0
307	20241122	153600	259032848	1356	1356	1356	1356	0
308	20241122	153500	259032848	1356	1356	1356	1356	0
309	20241122	153400	259032848	1356	1356	1356	1356	0
310	20241122	153300	259032848	1356	1356	1356	1356	0
311	20241122	153200	259032848	1356	1356	1356	1356	0
312	20241122	153100	259032848	1356	1356	1356	1356	0
313	20241122	153000	259032848	1356	1356	1356	1356	10021
314	20241122	152900	245444372	1346	1346	1346	1346	0
315	20241122	152800	245444372	1346	1346	1346	1346	0
316	20241122	152700	245444372	1346	1346	1346	1346	0
317	20241122	152600	245444372	1346	1346	1346	1346	0
318	20241122	152500	245444372	1346	1346	1346	1346	0
319	20241122	152400	245444372	1346	1346	1346	1346	0
320	20241122	152300	245444372	1346	1346	1346	1346	0
321	20241122	152200	245444372	1346	1346	1346	1346	0
322	20241122	152100	245444372	1346	1346	1346	1346	0
323	20241122	152000	245444372	1346	1346	1346	1346	0
324	20241122	151900	245444372	1346	1346	1346	1346	295
325	20241122	151800	245047302	1347	1347	1347	1347	286
326	20241122	151700	244662060	1347	1347	1347	1347	500
327	20241122	151600	243988560	1347	1347	1347	1347	3
328	20241122	151500	243984519	1349	1349	1349	1349	0
329	20241122	151400	243984519	1349	1349	1349	1349	1
330	20241122	151300	243983170	1347	1347	1347	1346	1350
331	20241122	151200	242165523	1349	1349	1349	1349	0
332	20241122	151100	242165523	1349	1347	1349	1345	134
333	20241122	151000	241985160	1346	1346	1346	1346	0
334	20241122	150900	241985160	1346	1346	1346	1346	0
335	20241122	150800	241985160	1346	1346	1346	1346	23
336	20241122	150700	241954202	1349	1349	1349	1349	3
337	20241122	150600	241950155	1346	1346	1346	1346	4439
338	20241122	150500	235975261	1346	1349	1349	1346	200
339	20241122	150400	235706038	1349	1350	1350	1349	3
340	20241122	150300	235701989	1350	1350	1350	1350	2
341	20241122	150200	235699289	1347	1347	1347	1347	0
342	20241122	150100	235699289	1347	1347	1347	1347	200
343	20241122	150000	235429889	1347	1347	1347	1347	1089
344	20241122	145900	233963006	1350	1346	1350	1346	161
345	20241122	145800	233746296	1346	1346	1346	1346	0
346	20241122	145700	233746296	1346	1350	1351	1346	1034
347	20241122	145600	232354427	1350	1350	1350	1350	295
348	20241122	145500	231956177	1348	1348	1348	1348	276
349	20241122	145400	231584129	1347	1347	1347	1347	9
350	20241122	145300	231572006	1347	1348	1348	1347	514
351	20241122	145200	230879374	1349	1349	1349	1349	0
352	20241122	145100	230879374	1349	1349	1349	1349	0
353	20241122	145000	230879374	1349	1349	1349	1349	1
354	20241122	144900	230878025	1349	1349	1349	1349	0
355	20241122	144800	230878025	1349	1349	1349	1349	999
356	20241122	144700	229530374	1349	1348	1349	1348	201
357	20241122	144600	229259226	1349	1349	1349	1349	1
358	20241122	144500	229257877	1349	1349	1349	1349	0
359	20241122	144400	229257877	1349	1346	1349	1346	2263
360	20241122	144300	226209703	1346	1346	1346	1346	0
361	20241122	144200	226209703	1346	1342	1346	1342	842
362	20241122	144100	225077762	1342	1342	1342	1342	1
363	20241122	144000	225076420	1345	1345	1345	1345	0
364	20241122	143900	225076420	1345	1345	1345	1345	0
365	20241122	143800	225076420	1345	1345	1345	1345	3
366	20241122	143700	225072385	1345	1345	1345	1345	253
367	20241122	143600	224732100	1345	1344	1345	1344	82
368	20241122	143500	224621813	1342	1342	1342	1342	205
369	20241122	143400	224346703	1341	1341	1341	1341	0
370	20241122	143300	224346703	1341	1341	1341	1341	0
371	20241122	143200	224346703	1341	1341	1341	1341	500
372	20241122	143100	223676203	1345	1345	1345	1345	0
373	20241122	143000	223676203	1345	1345	1345	1345	0
374	20241122	142900	223676203	1345	1345	1345	1345	9
375	20241122	142800	223664098	1344	1344	1344	1344	0
376	20241122	142700	223664098	1344	1344	1344	1344	168
377	20241122	142600	223438306	1344	1344	1344	1344	1
378	20241122	142500	223436962	1344	1344	1344	1344	0
379	20241122	142400	223436962	1344	1344	1344	1344	0
380	20241122	142300	223436962	1344	1344	1344	1344	0
381	20241122	142200	223436962	1344	1340	1344	1340	1237
382	20241122	142100	221778660	1343	1343	1343	1343	0
383	20241122	142000	221778660	1343	1343	1343	1343	0
384	20241122	141900	221778660	1343	1343	1343	1343	105
385	20241122	141800	221637645	1340	1340	1340	1340	0
386	20241122	141700	221637645	1340	1340	1340	1340	0
387	20241122	141600	221637645	1340	1340	1340	1340	0
388	20241122	141500	221637645	1340	1340	1340	1340	0
389	20241122	141400	221637645	1340	1340	1340	1340	880
390	20241122	141300	220458445	1340	1340	1340	1340	160
391	20241122	141200	220244045	1340	1340	1340	1340	0
392	20241122	141100	220244045	1340	1340	1340	1340	50
393	20241122	141000	220177045	1343	1343	1343	1343	0
394	20241122	140900	220177045	1343	1343	1343	1343	2000
395	20241122	140800	217491045	1343	1339	1343	1339	466
396	20241122	140700	216865287	1340	1340	1340	1340	908
397	20241122	140600	215648567	1340	1341	1341	1340	445
398	20241122	140500	215052155	1341	1341	1341	1341	0
399	20241122	140400	215052155	1341	1341	1341	1341	0
400	20241122	140300	215052155	1341	1341	1341	1341	270
401	20241122	140200	214690085	1342	1344	1344	1342	5653
402	20241122	140100	207098120	1344	1344	1344	1344	130
403	20241122	140000	206923400	1344	1344	1344	1344	0
404	20241122	135900	206923400	1344	1343	1344	1343	1170
405	20241122	135800	205351920	1343	1343	1343	1343	111
406	20241122	135700	205202847	1345	1343	1345	1343	1086
407	20241122	135600	203744177	1345	1345	1345	1345	0
408	20241122	135500	203744177	1345	1345	1345	1345	0
409	20241122	135400	203744177	1345	1345	1345	1345	0
410	20241122	135300	203744177	1345	1345	1345	1345	0
411	20241122	135200	203744177	1345	1343	1345	1343	1112
412	20241122	135100	202250537	1345	1343	1345	1343	2781
413	20241122	135000	198515140	1345	1345	1345	1345	0
414	20241122	134900	198515140	1345	1345	1345	1345	0
415	20241122	134800	198515140	1345	1345	1345	1345	46
416	20241122	134700	198453270	1345	1345	1345	1345	0
417	20241122	134600	198453270	1345	1345	1345	1345	0
418	20241122	134500	198453270	1345	1345	1345	1345	218
419	20241122	134400	198160060	1345	1345	1345	1345	0
420	20241122	134300	198160060	1345	1345	1345	1345	0
421	20241122	134200	198160060	1345	1345	1345	1345	0
422	20241122	134100	198160060	1345	1345	1345	1345	0
423	20241122	134000	198160060	1345	1345	1345	1345	0
424	20241122	133900	198160060	1345	1345	1345	1345	247
425	20241122	133800	197827845	1345	1345	1345	1345	0
426	20241122	133700	197827845	1345	1345	1345	1345	4563
427	20241122	133600	191690610	1347	1347	1347	1347	0
428	20241122	133500	191690610	1347	1347	1347	1347	0
429	20241122	133400	191690610	1347	1347	1347	1347	86
430	20241122	133300	191574768	1343	1343	1343	1343	960
431	20241122	133200	190285488	1345	1345	1345	1345	40
432	20241122	133100	190231688	1347	1347	1347	1347	0
433	20241122	133000	190231688	1347	1347	1347	1347	0
434	20241122	132900	190231688	1347	1347	1347	1347	100
435	20241122	132800	190096988	1347	1347	1347	1347	0
436	20241122	132700	190096988	1347	1347	1347	1347	0
437	20241122	132600	190096988	1347	1347	1347	1347	0
438	20241122	132500	190096988	1347	1347	1347	1347	85
439	20241122	132400	189982493	1346	1343	1346	1343	219
440	20241122	132300	189688368	1343	1343	1343	1343	111
441	20241122	132200	189539295	1343	1343	1343	1343	0
442	20241122	132100	189539295	1343	1341	1343	1341	465
443	20241122	132000	188915710	1341	1341	1341	1341	0
444	20241122	131900	188915710	1341	1341	1341	1341	200
445	20241122	131800	188647510	1343	1343	1343	1343	66
446	20241122	131700	188558872	1340	1342	1342	1340	590
447	20241122	131600	187767366	1343	1343	1343	1343	22
448	20241122	131500	187737820	1344	1347	1347	1343	1386
449	20241122	131400	185874495	1350	1350	1350	1350	0
450	20241122	131300	185874495	1350	1350	1350	1350	1
451	20241122	131200	185873145	1350	1350	1350	1350	1
452	20241122	131100	185871795	1350	1350	1350	1350	0
453	20241122	131000	185871795	1350	1350	1350	1350	0
454	20241122	130900	185871795	1350	1350	1350	1350	551
455	20241122	130800	185127945	1350	1350	1350	1350	5
456	20241122	130700	185121195	1352	1352	1352	1352	0
457	20241122	130600	185121195	1352	1352	1352	1352	0
458	20241122	130500	185121195	1352	1352	1352	1352	1
459	20241122	130400	185119843	1348	1348	1348	1348	0
460	20241122	130300	185119843	1348	1348	1348	1348	6
461	20241122	130200	185111755	1347	1347	1347	1347	0
462	20241122	130100	185111755	1347	1350	1351	1347	5005
463	20241122	130000	178353112	1350	1350	1350	1350	0
464	20241122	125900	178353112	1350	1350	1350	1350	0
465	20241122	125800	178353112	1350	1350	1350	1350	50
466	20241122	125700	178285612	1350	1350	1350	1350	0
467	20241122	125600	178285612	1350	1350	1350	1350	8
468	20241122	125500	178274812	1345	1345	1345	1345	0
469	20241122	125400	178274812	1345	1345	1345	1345	0
470	20241122	125300	178274812	1345	1345	1345	1345	2
471	20241122	125200	178272122	1345	1345	1345	1345	1
472	20241122	125100	178270777	1350	1350	1350	1350	1000
473	20241122	125000	176920777	1350	1350	1350	1350	0
474	20241122	124900	176920777	1350	1350	1350	1350	0
475	20241122	124800	176920777	1350	1350	1350	1350	0
476	20241122	124700	176920777	1350	1349	1350	1349	3000
477	20241122	124600	172872982	1349	1349	1349	1349	1
478	20241122	124500	172871633	1343	1343	1343	1343	0
479	20241122	124400	172871633	1343	1343	1343	1343	0
480	20241122	124300	172871633	1343	1343	1343	1343	0
481	20241122	124200	172871633	1343	1344	1348	1343	5130
482	20241122	124100	165959231	1344	1345	1345	1344	3419
483	20241122	124000	161362241	1346	1346	1346	1346	0
484	20241122	123900	161362241	1346	1346	1346	1346	0
485	20241122	123800	161362241	1346	1346	1346	1346	69
486	20241122	123700	161269367	1346	1346	1346	1346	1800
487	20241122	123600	158846567	1347	1347	1347	1347	136
488	20241122	123500	158663375	1348	1348	1348	1348	0
489	20241122	123400	158663375	1348	1348	1348	1348	0
490	20241122	123300	158663375	1348	1348	1348	1348	2
491	20241122	123200	158660679	1348	1348	1348	1348	10
492	20241122	123100	158647199	1349	1349	1349	1349	0
493	20241122	123000	158647199	1349	1349	1349	1349	0
494	20241122	122900	158647199	1349	1349	1349	1349	0
495	20241122	122800	158647199	1349	1349	1349	1349	0
496	20241122	122700	158647199	1349	1349	1349	1349	0
497	20241122	122600	158647199	1349	1349	1349	1349	0
498	20241122	122500	158647199	1349	1349	1349	1349	0
499	20241122	122400	158647199	1349	1349	1349	1349	0
500	20241122	122300	158647199	1349	1349	1349	1349	0
501	20241122	122200	158647199	1349	1349	1349	1349	0
502	20241122	122100	158647199	1349	1349	1349	1349	0
503	20241122	122000	158647199	1349	1349	1349	1349	0
504	20241122	121900	158647199	1349	1349	1349	1349	0
505	20241122	121800	158647199	1349	1349	1349	1349	0
506	20241122	121700	158647199	1349	1349	1349	1349	0
507	20241122	121600	158647199	1349	1349	1349	1349	0
508	20241122	121500	158647199	1349	1349	1349	1349	2
509	20241122	121400	158644501	1349	1349	1349	1349	0
510	20241122	121300	158644501	1349	1349	1349	1349	0
511	20241122	121200	158644501	1349	1349	1349	1349	0
512	20241122	121100	158644501	1349	1349	1349	1349	2
513	20241122	121000	158641803	1346	1346	1346	1346	0
514	20241122	120900	158641803	1346	1346	1346	1346	0
515	20241122	120800	158641803	1346	1346	1346	1346	0
516	20241122	120700	158641803	1346	1346	1346	1346	291
517	20241122	120600	158250117	1346	1347	1347	1346	709
518	20241122	120500	157295766	1345	1345	1345	1345	0
519	20241122	120400	157295766	1345	1345	1345	1345	0
520	20241122	120300	157295766	1345	1345	1345	1345	0
521	20241122	120200	157295766	1345	1349	1349	1345	1004
522	20241122	120100	155944384	1349	1349	1349	1349	0
523	20241122	120000	155944384	1349	1349	1349	1349	0
524	20241122	115900	155944384	1349	1348	1349	1348	428
525	20241122	115800	155367362	1348	1348	1348	1348	0
526	20241122	115700	155367362	1348	1347	1348	1347	131
527	20241122	115600	155190855	1348	1348	1348	1348	500
528	20241122	115500	154516855	1348	1348	1348	1348	0
529	20241122	115400	154516855	1348	1348	1348	1348	0
530	20241122	115300	154516855	1348	1348	1348	1348	168
531	20241122	115200	154290391	1348	1348	1348	1348	282
532	20241122	115100	153910255	1351	1351	1351	1351	0
533	20241122	115000	153910255	1351	1348	1351	1348	303
534	20241122	114900	153501808	1348	1348	1348	1348	0
535	20241122	114800	153501808	1348	1348	1348	1348	609
536	20241122	114700	152680876	1348	1348	1348	1348	100
537	20241122	114600	152546076	1348	1348	1348	1348	103
538	20241122	114500	152407232	1348	1347	1348	1346	2777
539	20241122	114400	148668189	1348	1348	1348	1348	609
540	20241122	114300	147847257	1351	1351	1351	1351	0
541	20241122	114200	147847257	1351	1351	1351	1351	0
542	20241122	114100	147847257	1351	1351	1351	1351	0
543	20241122	114000	147847257	1351	1351	1351	1351	0
544	20241122	113900	147847257	1351	1349	1351	1349	730
545	20241122	113800	146862341	1349	1349	1349	1349	43
546	20241122	113700	146804334	1351	1351	1351	1351	0
547	20241122	113600	146804334	1351	1351	1351	1351	0
548	20241122	113500	146804334	1351	1351	1351	1351	126
549	20241122	113400	146634108	1351	1351	1351	1351	2
550	20241122	113300	146631406	1351	1348	1351	1348	207
551	20241122	113200	146352349	1348	1351	1351	1348	72
552	20241122	113100	146255227	1350	1350	1350	1350	173
553	20241122	113000	146021677	1352	1352	1352	1352	26
554	20241122	112900	145986525	1353	1353	1353	1353	0
555	20241122	112800	145986525	1353	1353	1353	1353	0
556	20241122	112700	145986525	1353	1353	1353	1353	0
557	20241122	112600	145986525	1353	1353	1353	1353	1
558	20241122	112500	145985172	1348	1348	1348	1348	0
559	20241122	112400	145985172	1348	1348	1348	1348	0
560	20241122	112300	145985172	1348	1348	1348	1348	78
561	20241122	112200	145880028	1348	1353	1353	1348	186
562	20241122	112100	145629295	1353	1353	1353	1353	2
563	20241122	112000	145626589	1353	1353	1353	1353	0
564	20241122	111900	145626589	1353	1353	1353	1353	0
565	20241122	111800	145626589	1353	1352	1353	1352	647
566	20241122	111700	144751841	1352	1352	1352	1352	1000
567	20241122	111600	143399841	1352	1352	1352	1352	0
568	20241122	111500	143399841	1352	1352	1352	1352	0
569	20241122	111400	143399841	1352	1352	1352	1352	0
570	20241122	111300	143399841	1352	1352	1352	1352	18
571	20241122	111200	143375505	1348	1348	1348	1348	297
572	20241122	111100	142975149	1348	1348	1348	1348	0
573	20241122	111000	142975149	1348	1348	1348	1348	0
574	20241122	110900	142975149	1348	1348	1348	1348	486
575	20241122	110800	142320021	1352	1352	1352	1352	1
576	20241122	110700	142318669	1349	1349	1349	1349	478
577	20241122	110600	141673847	1352	1352	1352	1352	3
578	20241122	110500	141669791	1350	1353	1353	1350	700
579	20241122	110400	140724785	1350	1350	1350	1350	1086
580	20241122	110300	139258685	1353	1353	1353	1353	0
581	20241122	110200	139258685	1353	1353	1353	1353	41
582	20241122	110100	139203212	1353	1353	1353	1353	1
583	20241122	110000	139201859	1351	1352	1352	1351	117
584	20241122	105900	139043791	1352	1352	1352	1352	3
585	20241122	105800	139039735	1351	1351	1351	1351	0
586	20241122	105700	139039735	1351	1351	1351	1351	2600
587	20241122	105600	135527135	1353	1353	1353	1353	7
588	20241122	105500	135517664	1350	1350	1350	1350	705
589	20241122	105400	134565914	1351	1351	1351	1351	44
590	20241122	105300	134506470	1354	1354	1354	1354	0
591	20241122	105200	134506470	1354	1354	1354	1354	91
592	20241122	105100	134383256	1350	1350	1350	1350	0
593	20241122	105000	134383256	1350	1350	1350	1350	0
594	20241122	104900	134383256	1350	1350	1350	1350	0
595	20241122	104800	134383256	1350	1350	1350	1350	76
596	20241122	104700	134280656	1350	1354	1354	1350	16
597	20241122	104600	134259036	1354	1353	1354	1353	805
598	20241122	104500	133169860	1353	1353	1353	1353	20
599	20241122	104400	133142800	1353	1353	1353	1353	0
600	20241122	104300	133142800	1353	1353	1353	1353	0
601	20241122	104200	133142800	1353	1353	1353	1353	0
602	20241122	104100	133142800	1353	1353	1353	1353	76
603	20241122	104000	133039972	1353	1353	1353	1353	101
604	20241122	103900	132903319	1353	1353	1353	1353	0
605	20241122	103800	132903319	1353	1353	1353	1353	10
606	20241122	103700	132889789	1353	1353	1353	1353	0
607	20241122	103600	132889789	1353	1353	1353	1353	0
608	20241122	103500	132889789	1353	1352	1353	1352	102
609	20241122	103400	132751884	1352	1352	1352	1352	1
610	20241122	103300	132750532	1349	1349	1349	1349	37
611	20241122	103200	132700619	1349	1349	1349	1349	0
612	20241122	103100	132700619	1349	1349	1349	1349	759
613	20241122	103000	131676728	1349	1348	1349	1348	774
614	20241122	102900	130633326	1349	1349	1349	1349	0
615	20241122	102800	130633326	1349	1349	1349	1349	39
616	20241122	102700	130580715	1349	1349	1349	1349	10
617	20241122	102600	130567225	1349	1349	1349	1349	105
618	20241122	102500	130425580	1346	1346	1349	1346	234
619	20241122	102400	130110406	1346	1346	1346	1346	0
620	20241122	102300	130110406	1346	1346	1346	1346	100
621	20241122	102200	129975806	1349	1349	1349	1349	4
622	20241122	102100	129970410	1350	1347	1350	1347	101
623	20241122	102000	129834360	1348	1348	1348	1348	0
624	20241122	101900	129834360	1348	1349	1349	1348	116
625	20241122	101800	129677892	1349	1352	1352	1349	5376
626	20241122	101700	122417243	1352	1352	1352	1352	600
627	20241122	101600	121606043	1357	1357	1357	1357	0
628	20241122	101500	121606043	1357	1357	1357	1357	10
629	20241122	101400	121592473	1357	1357	1357	1357	2
630	20241122	101300	121589759	1357	1351	1357	1351	3
631	20241122	101200	121585694	1351	1351	1351	1351	838
632	20241122	101100	120453556	1352	1355	1355	1352	6747
633	20241122	101000	111324719	1355	1355	1355	1355	100
634	20241122	100900	111189219	1358	1355	1358	1355	110
635	20241122	100800	111040148	1356	1358	1358	1356	555
636	20241122	100700	110286958	1359	1363	1363	1359	20
637	20241122	100600	110259774	1362	1362	1362	1362	0
638	20241122	100500	110259774	1362	1362	1362	1362	1000
639	20241122	100400	108897774	1360	1360	1360	1360	10
640	20241122	100300	108884174	1363	1363	1363	1363	0
641	20241122	100200	108884174	1363	1363	1363	1363	0
642	20241122	100100	108884174	1363	1363	1363	1363	0
643	20241122	100000	108884174	1363	1364	1364	1363	113
644	20241122	095900	108730142	1363	1363	1363	1363	1
645	20241122	095800	108728779	1364	1362	1364	1358	76
646	20241122	095700	108625344	1364	1364	1364	1364	4
647	20241122	095600	108619888	1364	1364	1364	1364	5
648	20241122	095500	108613068	1365	1365	1365	1365	0
649	20241122	095400	108613068	1365	1365	1365	1365	0
650	20241122	095300	108613068	1365	1364	1365	1364	404
651	20241122	095200	108062011	1362	1364	1365	1362	211
652	20241122	095100	107774597	1362	1361	1362	1361	1202
653	20241122	095000	106138470	1360	1360	1360	1360	0
654	20241122	094900	106138470	1360	1362	1362	1360	3249
655	20241122	094800	101719824	1363	1363	1363	1363	856
656	20241122	094700	100553096	1360	1364	1365	1360	3324
657	20241122	094600	96028422	1364	1365	1365	1361	1333
658	20241122	094500	94214156	1361	1365	1365	1361	30
659	20241122	094400	94173298	1365	1365	1365	1365	32
660	20241122	094300	94129618	1365	1362	1365	1362	32
661	20241122	094200	94085962	1363	1363	1363	1363	50
662	20241122	094100	94017812	1365	1366	1366	1365	1274
663	20241122	094000	92277618	1368	1368	1368	1368	10
664	20241122	093900	92263938	1368	1368	1368	1368	5
665	20241122	093800	92257098	1369	1365	1369	1365	1021
666	20241122	093700	90863354	1365	1369	1369	1365	1995
667	20241122	093600	88136199	1371	1364	1371	1364	11538
668	20241122	093500	72355077	1363	1362	1363	1361	1040
669	20241122	093400	70938285	1362	1362	1362	1362	0
670	20241122	093300	70938285	1362	1361	1362	1361	2620
671	20241122	093200	67369855	1363	1363	1363	1363	320
672	20241122	093100	66933695	1363	1363	1363	1363	0
673	20241122	093000	66933695	1363	1361	1363	1360	5164
674	20241122	092900	59898353	1361	1358	1361	1358	4269
675	20241122	092800	54094447	1355	1355	1355	1354	2254
676	20241122	092700	51042121	1355	1355	1355	1355	607
677	20241122	092600	50219636	1358	1357	1358	1357	526
678	20241122	092500	49505831	1356	1352	1356	1352	2631
679	20241122	092400	45942148	1351	1351	1351	1351	493
680	20241122	092300	45276105	1349	1350	1350	1349	1681
681	20241122	092200	43008433	1349	1344	1349	1344	5897
682	20241122	092100	35071181	1343	1343	1343	1343	932
683	20241122	092000	33819505	1343	1343	1343	1343	826
684	20241122	091900	32710187	1343	1343	1343	1343	216
685	20241122	091800	32420099	1343	1340	1343	1340	2565
686	20241122	091700	28979353	1340	1340	1340	1340	40
687	20241122	091600	28925753	1341	1341	1341	1341	0
688	20241122	091500	28925753	1341	1341	1341	1340	497
689	20241122	091400	28259576	1340	1334	1340	1334	2500
690	20241122	091300	24909982	1340	1340	1340	1340	0
691	20241122	091200	24909982	1340	1340	1340	1340	0
692	20241122	091100	24909982	1340	1340	1340	1340	0
693	20241122	091000	24909982	1340	1335	1340	1334	1024
694	20241122	090900	23543862	1334	1334	1334	1334	1000
695	20241122	090800	22209862	1334	1330	1334	1330	3347
696	20241122	090700	17755808	1330	1330	1330	1330	3059
697	20241122	090600	13687338	1334	1334	1334	1334	75
698	20241122	090500	13587288	1329	1330	1334	1329	2415
699	20241122	090400	10374646	1330	1330	1330	1330	15
700	20241122	090300	10354696	1330	1330	1330	1330	615
701	20241122	090200	9536746	1331	1331	1331	1331	201
702	20241122	090100	9269215	1333	1332	1333	1332	2
703	20241122	090000	9266550	1331	1325	1331	1325	6992