KissMeData/403490/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212400	260127287	1792	1792	1792	1792	413
3	20241122	212300	260127287	1792	1792	1792	1792	0
4	20241122	212200	260127287	1792	1792	1792	1792	0
5	20241122	212100	260127287	1792	1792	1792	1792	0
6	20241122	212000	260127287	1792	1792	1792	1792	0
7	20241122	211900	260127287	1792	1792	1792	1792	0
8	20241122	211800	260127287	1792	1792	1792	1792	0
9	20241122	211700	260127287	1792	1792	1792	1792	0
10	20241122	211600	260127287	1792	1792	1792	1792	0
11	20241122	211500	260127287	1792	1792	1792	1792	0
12	20241122	211400	260127287	1792	1792	1792	1792	0
13	20241122	211300	260127287	1792	1792	1792	1792	0
14	20241122	211200	260127287	1792	1792	1792	1792	0
15	20241122	211100	260127287	1792	1792	1792	1792	0
16	20241122	211000	260127287	1792	1792	1792	1792	0
17	20241122	210900	260127287	1792	1792	1792	1792	0
18	20241122	210800	260127287	1792	1792	1792	1792	0
19	20241122	210700	260127287	1792	1792	1792	1792	0
20	20241122	210600	260127287	1792	1792	1792	1792	0
21	20241122	210500	260127287	1792	1792	1792	1792	0
22	20241122	210400	260127287	1792	1792	1792	1792	0
23	20241122	210300	260127287	1792	1792	1792	1792	0
24	20241122	210200	260127287	1792	1792	1792	1792	0
25	20241122	210100	260127287	1792	1792	1792	1792	0
26	20241122	210000	260127287	1792	1792	1792	1792	0
27	20241122	205900	260127287	1792	1792	1792	1792	0
28	20241122	205800	260127287	1792	1792	1792	1792	0
29	20241122	205700	260127287	1792	1792	1792	1792	0
30	20241122	205600	260127287	1792	1792	1792	1792	0
31	20241122	205500	260127287	1792	1792	1792	1792	0
32	20241122	205400	260127287	1792	1792	1792	1792	413
33	20241122	205300	260127287	1792	1792	1792	1792	0
34	20241122	205200	260127287	1792	1792	1792	1792	0
35	20241122	205100	260127287	1792	1792	1792	1792	0
36	20241122	205000	260127287	1792	1792	1792	1792	0
37	20241122	204900	260127287	1792	1792	1792	1792	0
38	20241122	204800	260127287	1792	1792	1792	1792	0
39	20241122	204700	260127287	1792	1792	1792	1792	0
40	20241122	204600	260127287	1792	1792	1792	1792	0
41	20241122	204500	260127287	1792	1792	1792	1792	0
42	20241122	204400	260127287	1792	1792	1792	1792	0
43	20241122	204300	260127287	1792	1792	1792	1792	0
44	20241122	204200	260127287	1792	1792	1792	1792	0
45	20241122	204100	260127287	1792	1792	1792	1792	0
46	20241122	204000	260127287	1792	1792	1792	1792	0
47	20241122	203900	260127287	1792	1792	1792	1792	0
48	20241122	203800	260127287	1792	1792	1792	1792	0
49	20241122	203700	260127287	1792	1792	1792	1792	0
50	20241122	203600	260127287	1792	1792	1792	1792	0
51	20241122	203500	260127287	1792	1792	1792	1792	0
52	20241122	203400	260127287	1792	1792	1792	1792	0
53	20241122	203300	260127287	1792	1792	1792	1792	0
54	20241122	203200	260127287	1792	1792	1792	1792	0
55	20241122	203100	260127287	1792	1792	1792	1792	0
56	20241122	203000	260127287	1792	1792	1792	1792	0
57	20241122	202900	260127287	1792	1792	1792	1792	0
58	20241122	202800	260127287	1792	1792	1792	1792	0
59	20241122	202700	260127287	1792	1792	1792	1792	0
60	20241122	202600	260127287	1792	1792	1792	1792	0
61	20241122	202500	260127287	1792	1792	1792	1792	0
62	20241122	202400	260127287	1792	1792	1792	1792	413
63	20241122	202300	260127287	1792	1792	1792	1792	0
64	20241122	202200	260127287	1792	1792	1792	1792	0
65	20241122	202100	260127287	1792	1792	1792	1792	0
66	20241122	202000	260127287	1792	1792	1792	1792	0
67	20241122	201900	260127287	1792	1792	1792	1792	0
68	20241122	201800	260127287	1792	1792	1792	1792	0
69	20241122	201700	260127287	1792	1792	1792	1792	0
70	20241122	201600	260127287	1792	1792	1792	1792	0
71	20241122	201500	260127287	1792	1792	1792	1792	0
72	20241122	201400	260127287	1792	1792	1792	1792	0
73	20241122	201300	260127287	1792	1792	1792	1792	0
74	20241122	201200	260127287	1792	1792	1792	1792	0
75	20241122	201100	260127287	1792	1792	1792	1792	0
76	20241122	201000	260127287	1792	1792	1792	1792	0
77	20241122	200900	260127287	1792	1792	1792	1792	0
78	20241122	200800	260127287	1792	1792	1792	1792	0
79	20241122	200700	260127287	1792	1792	1792	1792	0
80	20241122	200600	260127287	1792	1792	1792	1792	0
81	20241122	200500	260127287	1792	1792	1792	1792	0
82	20241122	200400	260127287	1792	1792	1792	1792	0
83	20241122	200300	260127287	1792	1792	1792	1792	0
84	20241122	200200	260127287	1792	1792	1792	1792	0
85	20241122	200100	260127287	1792	1792	1792	1792	0
86	20241122	200000	260127287	1792	1792	1792	1792	0
87	20241122	195900	260127287	1792	1792	1792	1792	0
88	20241122	195800	260127287	1792	1792	1792	1792	0
89	20241122	195700	260127287	1792	1792	1792	1792	0
90	20241122	195600	260127287	1792	1792	1792	1792	0
91	20241122	195500	260127287	1792	1792	1792	1792	0
92	20241122	195400	260127287	1792	1792	1792	1792	413
93	20241122	195300	260127287	1792	1792	1792	1792	0
94	20241122	195200	260127287	1792	1792	1792	1792	0
95	20241122	195100	260127287	1792	1792	1792	1792	0
96	20241122	195000	260127287	1792	1792	1792	1792	0
97	20241122	194900	260127287	1792	1792	1792	1792	0
98	20241122	194800	260127287	1792	1792	1792	1792	0
99	20241122	194700	260127287	1792	1792	1792	1792	0
100	20241122	194600	260127287	1792	1792	1792	1792	0
101	20241122	194500	260127287	1792	1792	1792	1792	0
102	20241122	194400	260127287	1792	1792	1792	1792	0
103	20241122	194300	260127287	1792	1792	1792	1792	0
104	20241122	194200	260127287	1792	1792	1792	1792	0
105	20241122	194100	260127287	1792	1792	1792	1792	0
106	20241122	194000	260127287	1792	1792	1792	1792	0
107	20241122	193900	260127287	1792	1792	1792	1792	0
108	20241122	193800	260127287	1792	1792	1792	1792	0
109	20241122	193700	260127287	1792	1792	1792	1792	0
110	20241122	193600	260127287	1792	1792	1792	1792	0
111	20241122	193500	260127287	1792	1792	1792	1792	0
112	20241122	193400	260127287	1792	1792	1792	1792	0
113	20241122	193300	260127287	1792	1792	1792	1792	0
114	20241122	193200	260127287	1792	1792	1792	1792	0
115	20241122	193100	260127287	1792	1792	1792	1792	0
116	20241122	193000	260127287	1792	1792	1792	1792	0
117	20241122	192900	260127287	1792	1792	1792	1792	0
118	20241122	192800	260127287	1792	1792	1792	1792	0
119	20241122	192700	260127287	1792	1792	1792	1792	0
120	20241122	192600	260127287	1792	1792	1792	1792	0
121	20241122	192500	260127287	1792	1792	1792	1792	0
122	20241122	192400	260127287	1792	1792	1792	1792	413
123	20241122	192300	260127287	1792	1792	1792	1792	0
124	20241122	192200	260127287	1792	1792	1792	1792	0
125	20241122	192100	260127287	1792	1792	1792	1792	0
126	20241122	192000	260127287	1792	1792	1792	1792	0
127	20241122	191900	260127287	1792	1792	1792	1792	0
128	20241122	191800	260127287	1792	1792	1792	1792	0
129	20241122	191700	260127287	1792	1792	1792	1792	0
130	20241122	191600	260127287	1792	1792	1792	1792	0
131	20241122	191500	260127287	1792	1792	1792	1792	0
132	20241122	191400	260127287	1792	1792	1792	1792	0
133	20241122	191300	260127287	1792	1792	1792	1792	0
134	20241122	191200	260127287	1792	1792	1792	1792	0
135	20241122	191100	260127287	1792	1792	1792	1792	0
136	20241122	191000	260127287	1792	1792	1792	1792	0
137	20241122	190900	260127287	1792	1792	1792	1792	0
138	20241122	190800	260127287	1792	1792	1792	1792	0
139	20241122	190700	260127287	1792	1792	1792	1792	0
140	20241122	190600	260127287	1792	1792	1792	1792	0
141	20241122	190500	260127287	1792	1792	1792	1792	0
142	20241122	190400	260127287	1792	1792	1792	1792	0
143	20241122	190300	260127287	1792	1792	1792	1792	0
144	20241122	190200	260127287	1792	1792	1792	1792	0
145	20241122	190100	260127287	1792	1792	1792	1792	0
146	20241122	190000	260127287	1792	1792	1792	1792	0
147	20241122	185900	260127287	1792	1792	1792	1792	0
148	20241122	185800	260127287	1792	1792	1792	1792	0
149	20241122	185700	260127287	1792	1792	1792	1792	0
150	20241122	185600	260127287	1792	1792	1792	1792	0
151	20241122	185500	260127287	1792	1792	1792	1792	0
152	20241122	185400	260127287	1792	1792	1792	1792	413
153	20241122	185300	260127287	1792	1792	1792	1792	0
154	20241122	185200	260127287	1792	1792	1792	1792	0
155	20241122	185100	260127287	1792	1792	1792	1792	0
156	20241122	185000	260127287	1792	1792	1792	1792	0
157	20241122	184900	260127287	1792	1792	1792	1792	0
158	20241122	184800	260127287	1792	1792	1792	1792	0
159	20241122	184700	260127287	1792	1792	1792	1792	0
160	20241122	184600	260127287	1792	1792	1792	1792	0
161	20241122	184500	260127287	1792	1792	1792	1792	0
162	20241122	184400	260127287	1792	1792	1792	1792	0
163	20241122	184300	260127287	1792	1792	1792	1792	0
164	20241122	184200	260127287	1792	1792	1792	1792	0
165	20241122	184100	260127287	1792	1792	1792	1792	0
166	20241122	184000	260127287	1792	1792	1792	1792	0
167	20241122	183900	260127287	1792	1792	1792	1792	0
168	20241122	183800	260127287	1792	1792	1792	1792	0
169	20241122	183700	260127287	1792	1792	1792	1792	0
170	20241122	183600	260127287	1792	1792	1792	1792	0
171	20241122	183500	260127287	1792	1792	1792	1792	0
172	20241122	183400	260127287	1792	1792	1792	1792	0
173	20241122	183300	260127287	1792	1792	1792	1792	0
174	20241122	183200	260127287	1792	1792	1792	1792	0
175	20241122	183100	260127287	1792	1792	1792	1792	0
176	20241122	183000	260127287	1792	1792	1792	1792	0
177	20241122	182900	260127287	1792	1792	1792	1792	0
178	20241122	182800	260127287	1792	1792	1792	1792	0
179	20241122	182700	260127287	1792	1792	1792	1792	0
180	20241122	182600	260127287	1792	1792	1792	1792	0
181	20241122	182500	260127287	1792	1792	1792	1792	0
182	20241122	182400	260127287	1792	1792	1792	1792	413
183	20241122	182300	260127287	1792	1792	1792	1792	0
184	20241122	182200	260127287	1792	1792	1792	1792	0
185	20241122	182100	260127287	1792	1792	1792	1792	0
186	20241122	182000	260127287	1792	1792	1792	1792	0
187	20241122	181900	260127287	1792	1792	1792	1792	0
188	20241122	181800	260127287	1792	1792	1792	1792	0
189	20241122	181700	260127287	1792	1792	1792	1792	0
190	20241122	181600	260127287	1792	1792	1792	1792	0
191	20241122	181500	260127287	1792	1792	1792	1792	0
192	20241122	181400	260127287	1792	1792	1792	1792	0
193	20241122	181300	260127287	1792	1792	1792	1792	0
194	20241122	181200	260127287	1792	1792	1792	1792	0
195	20241122	181100	260127287	1792	1792	1792	1792	0
196	20241122	181000	260127287	1792	1792	1792	1792	0
197	20241122	180900	260127287	1792	1792	1792	1792	0
198	20241122	180800	260127287	1792	1792	1792	1792	0
199	20241122	180700	260127287	1792	1792	1792	1792	0
200	20241122	180600	260127287	1792	1792	1792	1792	0
201	20241122	180500	260127287	1792	1792	1792	1792	0
202	20241122	180400	260127287	1792	1792	1792	1792	0
203	20241122	180300	260127287	1792	1792	1792	1792	0
204	20241122	180200	260127287	1792	1792	1792	1792	0
205	20241122	180100	260127287	1792	1792	1792	1792	0
206	20241122	180000	260127287	1792	1792	1792	1792	0
207	20241122	175900	260127287	1792	1792	1792	1792	0
208	20241122	175800	260127287	1792	1792	1792	1792	0
209	20241122	175700	260127287	1792	1792	1792	1792	0
210	20241122	175600	260127287	1792	1792	1792	1792	0
211	20241122	175500	260127287	1792	1792	1792	1792	0
212	20241122	175400	260127287	1792	1792	1792	1792	413
213	20241122	175300	260127287	1792	1792	1792	1792	0
214	20241122	175200	260127287	1792	1792	1792	1792	0
215	20241122	175100	260127287	1792	1792	1792	1792	0
216	20241122	175000	260127287	1792	1792	1792	1792	0
217	20241122	174900	260127287	1792	1792	1792	1792	0
218	20241122	174800	260127287	1792	1792	1792	1792	0
219	20241122	174700	260127287	1792	1792	1792	1792	0
220	20241122	174600	260127287	1792	1792	1792	1792	0
221	20241122	174500	260127287	1792	1792	1792	1792	0
222	20241122	174400	260127287	1792	1792	1792	1792	0
223	20241122	174300	260127287	1792	1792	1792	1792	0
224	20241122	174200	260127287	1792	1792	1792	1792	0
225	20241122	174100	260127287	1792	1792	1792	1792	0
226	20241122	174000	260127287	1792	1792	1792	1792	0
227	20241122	173900	260127287	1792	1792	1792	1792	0
228	20241122	173800	260127287	1792	1792	1792	1792	0
229	20241122	173700	260127287	1792	1792	1792	1792	0
230	20241122	173600	260127287	1792	1792	1792	1792	0
231	20241122	173500	260127287	1792	1792	1792	1792	0
232	20241122	173400	260127287	1792	1792	1792	1792	0
233	20241122	173300	260127287	1792	1792	1792	1792	0
234	20241122	173200	260127287	1792	1792	1792	1792	0
235	20241122	173100	260127287	1792	1792	1792	1792	0
236	20241122	173000	260127287	1792	1792	1792	1792	0
237	20241122	172900	260127287	1792	1792	1792	1792	0
238	20241122	172800	260127287	1792	1792	1792	1792	0
239	20241122	172700	260127287	1792	1792	1792	1792	0
240	20241122	172600	260127287	1792	1792	1792	1792	0
241	20241122	172500	260127287	1792	1792	1792	1792	0
242	20241122	172400	260127287	1792	1792	1792	1792	413
243	20241122	172300	260127287	1792	1792	1792	1792	0
244	20241122	172200	260127287	1792	1792	1792	1792	0
245	20241122	172100	260127287	1792	1792	1792	1792	0
246	20241122	172000	260127287	1792	1792	1792	1792	0
247	20241122	171900	260127287	1792	1792	1792	1792	0
248	20241122	171800	260127287	1792	1792	1792	1792	0
249	20241122	171700	260127287	1792	1792	1792	1792	0
250	20241122	171600	260127287	1792	1792	1792	1792	0
251	20241122	171500	260127287	1792	1792	1792	1792	0
252	20241122	171400	260127287	1792	1792	1792	1792	0
253	20241122	171300	260127287	1792	1792	1792	1792	0
254	20241122	171200	260127287	1792	1792	1792	1792	0
255	20241122	171100	260127287	1792	1792	1792	1792	0
256	20241122	171000	260127287	1792	1792	1792	1792	0
257	20241122	170900	260127287	1792	1792	1792	1792	0
258	20241122	170800	260127287	1792	1792	1792	1792	0
259	20241122	170700	260127287	1792	1792	1792	1792	0
260	20241122	170600	260127287	1792	1792	1792	1792	0
261	20241122	170500	260127287	1792	1792	1792	1792	0
262	20241122	170400	260127287	1792	1792	1792	1792	0
263	20241122	170300	260127287	1792	1792	1792	1792	0
264	20241122	170200	260127287	1792	1792	1792	1792	0
265	20241122	170100	260127287	1792	1792	1792	1792	0
266	20241122	170000	260127287	1792	1792	1792	1792	0
267	20241122	165900	260127287	1792	1792	1792	1792	0
268	20241122	165800	260127287	1792	1792	1792	1792	0
269	20241122	165700	260127287	1792	1792	1792	1792	0
270	20241122	165600	260127287	1792	1792	1792	1792	0
271	20241122	165500	260127287	1792	1792	1792	1792	0
272	20241122	165400	260127287	1792	1792	1792	1792	413
273	20241122	165300	260127287	1792	1792	1792	1792	0
274	20241122	165200	260127287	1792	1792	1792	1792	0
275	20241122	165100	260127287	1792	1792	1792	1792	0
276	20241122	165000	260127287	1792	1792	1792	1792	0
277	20241122	164900	260127287	1792	1792	1792	1792	0
278	20241122	164800	260127287	1792	1792	1792	1792	0
279	20241122	164700	260127287	1792	1792	1792	1792	0
280	20241122	164600	260127287	1792	1792	1792	1792	0
281	20241122	164500	260127287	1792	1792	1792	1792	0
282	20241122	164400	260127287	1792	1792	1792	1792	0
283	20241122	164300	260127287	1792	1792	1792	1792	0
284	20241122	164200	260127287	1792	1792	1792	1792	0
285	20241122	164100	260127287	1792	1792	1792	1792	0
286	20241122	164000	260127287	1792	1792	1792	1792	0
287	20241122	163900	260127287	1792	1792	1792	1792	0
288	20241122	163800	260127287	1792	1792	1792	1792	0
289	20241122	163700	260127287	1792	1792	1792	1792	0
290	20241122	163600	260127287	1792	1792	1792	1792	0
291	20241122	163500	260127287	1792	1792	1792	1792	0
292	20241122	163400	260127287	1792	1792	1792	1792	0
293	20241122	163300	260127287	1792	1792	1792	1792	0
294	20241122	163200	260127287	1792	1792	1792	1792	0
295	20241122	163100	260127287	1792	1792	1792	1792	0
296	20241122	163000	260127287	1792	1792	1792	1792	0
297	20241122	162900	260127287	1792	1792	1792	1792	0
298	20241122	162800	260127287	1792	1792	1792	1792	0
299	20241122	162700	260127287	1792	1792	1792	1792	0
300	20241122	162600	260127287	1792	1792	1792	1792	0
301	20241122	162500	260127287	1792	1792	1792	1792	0
302	20241122	162400	260127287	1792	1792	1792	1792	413
303	20241122	162300	260127287	1792	1792	1792	1792	0
304	20241122	162200	260127287	1792	1792	1792	1792	0
305	20241122	162100	260127287	1792	1792	1792	1792	0
306	20241122	162000	260127287	1792	1792	1792	1792	0
307	20241122	161900	260127287	1792	1792	1792	1792	0
308	20241122	161800	260127287	1792	1792	1792	1792	0
309	20241122	161700	260127287	1792	1792	1792	1792	0
310	20241122	161600	260127287	1792	1792	1792	1792	0
311	20241122	161500	260127287	1792	1792	1792	1792	0
312	20241122	161400	260127287	1792	1792	1792	1792	0
313	20241122	161300	260127287	1792	1792	1792	1792	0
314	20241122	161200	260127287	1792	1792	1792	1792	0
315	20241122	161100	260127287	1792	1792	1792	1792	0
316	20241122	161000	260127287	1792	1792	1792	1792	0
317	20241122	160900	260127287	1792	1792	1792	1792	0
318	20241122	160800	260127287	1792	1792	1792	1792	0
319	20241122	160700	260127287	1792	1792	1792	1792	0
320	20241122	160600	260127287	1792	1792	1792	1792	0
321	20241122	160500	260127287	1792	1792	1792	1792	0
322	20241122	160400	260127287	1792	1792	1792	1792	0
323	20241122	160300	260127287	1792	1792	1792	1792	0
324	20241122	160200	260127287	1792	1792	1792	1792	0
325	20241122	160100	260127287	1792	1792	1792	1792	0
326	20241122	160000	260127287	1792	1792	1792	1792	0
327	20241122	155900	260127287	1792	1792	1792	1792	0
328	20241122	155800	260127287	1792	1792	1792	1792	0
329	20241122	155700	260127287	1792	1792	1792	1792	0
330	20241122	155600	260127287	1792	1792	1792	1792	0
331	20241122	155500	260127287	1792	1792	1792	1792	0
332	20241122	155400	260127287	1792	1792	1792	1792	413
333	20241122	155300	260127287	1792	1792	1792	1792	0
334	20241122	155200	260127287	1792	1792	1792	1792	0
335	20241122	155100	260127287	1792	1792	1792	1792	0
336	20241122	155000	260127287	1792	1792	1792	1792	0
337	20241122	154900	260127287	1792	1792	1792	1792	0
338	20241122	154800	260127287	1792	1792	1792	1792	0
339	20241122	154700	260127287	1792	1792	1792	1792	0
340	20241122	154600	260127287	1792	1792	1792	1792	0
341	20241122	154500	260127287	1792	1792	1792	1792	0
342	20241122	154400	260127287	1792	1792	1792	1792	0
343	20241122	154300	260127287	1792	1792	1792	1792	0
344	20241122	154200	260127287	1792	1792	1792	1792	0
345	20241122	154100	260127287	1792	1792	1792	1792	0
346	20241122	154000	260127287	1792	1792	1792	1792	0
347	20241122	153900	260127287	1792	1792	1792	1792	0
348	20241122	153800	260127287	1792	1792	1792	1792	0
349	20241122	153700	260127287	1792	1792	1792	1792	0
350	20241122	153600	260127287	1792	1792	1792	1792	0
351	20241122	153500	260127287	1792	1792	1792	1792	0
352	20241122	153400	260127287	1792	1792	1792	1792	0
353	20241122	153300	260127287	1792	1792	1792	1792	0
354	20241122	153200	260127287	1792	1792	1792	1792	0
355	20241122	153100	260127287	1792	1792	1792	1792	0
356	20241122	153000	260127287	1792	1792	1792	1792	413
357	20241122	152900	259387191	1793	1793	1793	1793	0
358	20241122	152800	259387191	1793	1793	1793	1793	0
359	20241122	152700	259387191	1793	1793	1793	1793	0
360	20241122	152600	259387191	1793	1793	1793	1793	0
361	20241122	152500	259387191	1793	1793	1793	1793	0
362	20241122	152400	259387191	1793	1793	1793	1793	0
363	20241122	152300	259387191	1793	1793	1793	1793	0
364	20241122	152200	259387191	1793	1793	1793	1793	0
365	20241122	152100	259387191	1793	1793	1793	1793	0
366	20241122	152000	259387191	1793	1793	1793	1793	0
367	20241122	151900	259387191	1793	1783	1793	1776	683
368	20241122	151800	258173325	1792	1793	1793	1792	220
369	20241122	151700	257779065	1796	1796	1796	1796	0
370	20241122	151600	257779065	1796	1796	1796	1796	0
371	20241122	151500	257779065	1796	1796	1796	1796	0
372	20241122	151400	257779065	1796	1796	1796	1796	2
373	20241122	151300	257775473	1796	1796	1796	1796	5
374	20241122	151200	257766493	1796	1781	1796	1781	1401
375	20241122	151100	255271210	1798	1798	1798	1798	1
376	20241122	151000	255269412	1798	1779	1798	1779	12
377	20241122	150900	255248026	1798	1798	1798	1798	0
378	20241122	150800	255248026	1798	1790	1798	1790	51
379	20241122	150700	255156728	1800	1800	1800	1800	0
380	20241122	150600	255156728	1800	1780	1800	1780	3020
381	20241122	150500	249749796	1780	1782	1782	1780	23
382	20241122	150400	249708851	1783	1783	1783	1783	0
383	20241122	150300	249708851	1783	1783	1783	1783	0
384	20241122	150200	249708851	1783	1775	1783	1775	2254
385	20241122	150100	245707921	1784	1776	1784	1775	4281
386	20241122	150000	238107000	1788	1788	1788	1788	0
387	20241122	145900	238107000	1788	1788	1788	1788	0
388	20241122	145800	238107000	1788	1788	1788	1788	0
389	20241122	145700	238107000	1788	1787	1788	1777	82
390	20241122	145600	237960724	1787	1787	1787	1787	56
391	20241122	145500	237860652	1787	1788	1788	1787	12
392	20241122	145400	237839207	1777	1788	1788	1777	97
393	20241122	145300	237666618	1788	1788	1788	1788	0
394	20241122	145200	237666618	1788	1788	1788	1788	0
395	20241122	145100	237666618	1788	1788	1788	1788	10
396	20241122	145000	237648738	1788	1788	1788	1788	30
397	20241122	144900	237595098	1787	1787	1787	1787	141
398	20241122	144800	237343131	1787	1787	1787	1787	10003
399	20241122	144700	219467770	1786	1786	1786	1786	7
400	20241122	144600	219455268	1787	1787	1787	1787	0
401	20241122	144500	219455268	1787	1787	1787	1787	0
402	20241122	144400	219455268	1787	1780	1787	1780	301
403	20241122	144300	218919481	1780	1780	1780	1775	12
404	20241122	144200	218898171	1774	1774	1780	1774	1174
405	20241122	144100	216815489	1775	1775	1775	1774	617
406	20241122	144000	215720391	1788	1788	1788	1788	0
407	20241122	143900	215720391	1788	1788	1788	1788	0
408	20241122	143800	215720391	1788	1787	1788	1787	39
409	20241122	143700	215650697	1788	1788	1788	1788	0
410	20241122	143600	215650697	1788	1788	1788	1788	29
411	20241122	143500	215598845	1789	1789	1789	1789	0
412	20241122	143400	215598845	1789	1789	1789	1789	0
413	20241122	143300	215598845	1789	1780	1789	1772	3001
414	20241122	143200	210273046	1790	1790	1790	1790	0
415	20241122	143100	210273046	1790	1790	1790	1790	10
416	20241122	143000	210255146	1790	1790	1790	1790	0
417	20241122	142900	210255146	1790	1790	1790	1790	0
418	20241122	142800	210255146	1790	1790	1790	1790	0
419	20241122	142700	210255146	1790	1789	1790	1789	48
420	20241122	142600	210169272	1789	1780	1789	1776	98
421	20241122	142500	209995063	1790	1790	1790	1790	1
422	20241122	142400	209993273	1780	1780	1780	1780	30
423	20241122	142300	209939873	1790	1790	1790	1790	1
424	20241122	142200	209938083	1789	1789	1789	1789	1000
425	20241122	142100	208149083	1789	1789	1789	1789	0
426	20241122	142000	208149083	1789	1789	1789	1789	0
427	20241122	141900	208149083	1789	1789	1789	1789	100
428	20241122	141800	207970183	1789	1789	1789	1789	0
429	20241122	141700	207970183	1789	1789	1789	1789	1
430	20241122	141600	207968394	1777	1777	1777	1777	53
431	20241122	141500	207874213	1791	1791	1791	1791	1
432	20241122	141400	207872422	1794	1794	1794	1794	0
433	20241122	141300	207872422	1794	1794	1794	1794	0
434	20241122	141200	207872422	1794	1794	1794	1794	0
435	20241122	141100	207872422	1794	1794	1794	1794	0
436	20241122	141000	207872422	1794	1794	1794	1794	0
437	20241122	140900	207872422	1794	1794	1794	1794	0
438	20241122	140800	207872422	1794	1794	1794	1794	0
439	20241122	140700	207872422	1794	1772	1794	1772	2010
440	20241122	140600	204277688	1786	1786	1786	1786	1
441	20241122	140500	204275902	1771	1772	1772	1771	1000
442	20241122	140400	202504899	1787	1787	1787	1787	0
443	20241122	140300	202504899	1787	1787	1787	1787	1
444	20241122	140200	202503112	1770	1776	1776	1770	1300
445	20241122	140100	200198966	1788	1788	1788	1788	0
446	20241122	140000	200198966	1788	1787	1788	1787	100
447	20241122	135900	200020213	1788	1780	1788	1780	220
448	20241122	135800	199628205	1780	1770	1780	1770	953
449	20241122	135700	197941171	1770	1770	1770	1770	566
450	20241122	135600	196939351	1770	1770	1770	1770	108
451	20241122	135500	196748191	1770	1772	1772	1770	837
452	20241122	135400	195265461	1773	1775	1775	1773	208
453	20241122	135300	194896425	1775	1775	1775	1775	2063
454	20241122	135200	191234600	1776	1777	1777	1776	4146
455	20241122	135100	183869870	1777	1779	1779	1777	1077
456	20241122	135000	181955543	1780	1782	1782	1780	860
457	20241122	134900	180423743	1784	1784	1784	1784	0
458	20241122	134800	180423743	1784	1784	1784	1784	0
459	20241122	134700	180423743	1784	1784	1784	1784	100
460	20241122	134600	180245343	1777	1777	1777	1777	0
461	20241122	134500	180245343	1777	1777	1777	1777	2
462	20241122	134400	180241789	1776	1776	1776	1776	0
463	20241122	134300	180241789	1776	1778	1778	1776	2714
464	20241122	134200	175421165	1780	1781	1781	1777	1524
465	20241122	134100	172708582	1781	1781	1781	1781	0
466	20241122	134000	172708582	1781	1781	1781	1781	0
467	20241122	133900	172708582	1781	1790	1790	1781	314
468	20241122	133800	172148896	1790	1790	1790	1790	0
469	20241122	133700	172148896	1790	1790	1790	1790	56
470	20241122	133600	172048656	1790	1790	1790	1790	0
471	20241122	133500	172048656	1790	1790	1790	1790	0
472	20241122	133400	172048656	1790	1790	1790	1790	0
473	20241122	133300	172048656	1790	1781	1790	1780	1100
474	20241122	133200	170088925	1790	1790	1790	1790	79
475	20241122	133100	169947515	1790	1790	1790	1790	0
476	20241122	133000	169947515	1790	1790	1790	1790	130
477	20241122	132900	169714815	1790	1790	1790	1790	200
478	20241122	132800	169356815	1790	1790	1790	1790	201
479	20241122	132700	168997025	1793	1793	1793	1793	1
480	20241122	132600	168995232	1793	1794	1794	1793	51
481	20241122	132500	168903788	1795	1795	1795	1795	100
482	20241122	132400	168724288	1795	1790	1795	1780	17
483	20241122	132300	168693863	1791	1791	1791	1791	100
484	20241122	132200	168514763	1797	1789	1797	1780	4556
485	20241122	132100	160387745	1789	1789	1789	1789	252
486	20241122	132000	159936917	1789	1789	1789	1789	938
487	20241122	131900	158258835	1789	1798	1798	1789	414
488	20241122	131800	157517689	1799	1799	1799	1799	0
489	20241122	131700	157517689	1799	1799	1799	1799	150
490	20241122	131600	157247839	1799	1799	1799	1799	277
491	20241122	131500	156749516	1790	1790	1790	1790	0
492	20241122	131400	156749516	1790	1790	1790	1790	0
493	20241122	131300	156749516	1790	1790	1790	1789	1097
494	20241122	131200	154786249	1791	1792	1792	1791	2659
495	20241122	131100	150023575	1801	1801	1801	1801	0
496	20241122	131000	150023575	1801	1801	1801	1801	0
497	20241122	130900	150023575	1801	1801	1801	1801	0
498	20241122	130800	150023575	1801	1801	1801	1801	0
499	20241122	130700	150023575	1801	1801	1801	1801	0
500	20241122	130600	150023575	1801	1801	1801	1801	0
501	20241122	130500	150023575	1801	1792	1801	1792	51
502	20241122	130400	149932174	1792	1792	1792	1792	0
503	20241122	130300	149932174	1792	1801	1801	1792	1879
504	20241122	130200	146564346	1797	1797	1797	1797	0
505	20241122	130100	146564346	1797	1797	1797	1797	20
506	20241122	130000	146528406	1801	1795	1801	1794	288
507	20241122	125900	146011726	1795	1797	1797	1795	7885
508	20241122	125800	131851077	1798	1798	1798	1798	0
509	20241122	125700	131851077	1798	1798	1798	1798	0
510	20241122	125600	131851077	1798	1798	1798	1798	150
511	20241122	125500	131581377	1798	1798	1798	1798	200
512	20241122	125400	131221777	1798	1798	1798	1798	5090
513	20241122	125300	122069957	1799	1799	1799	1799	20
514	20241122	125200	122033977	1798	1799	1799	1798	1706
515	20241122	125100	118964960	1800	1800	1800	1800	0
516	20241122	125000	118964960	1800	1800	1800	1800	0
517	20241122	124900	118964960	1800	1801	1801	1800	578
518	20241122	124800	117924557	1801	1801	1801	1801	0
519	20241122	124700	117924557	1801	1801	1801	1801	2
520	20241122	124600	117920955	1801	1801	1801	1801	0
521	20241122	124500	117920955	1801	1801	1801	1801	0
522	20241122	124400	117920955	1801	1801	1801	1801	0
523	20241122	124300	117920955	1801	1801	1801	1801	20
524	20241122	124200	117884935	1800	1799	1800	1799	1057
525	20241122	124100	115983335	1801	1800	1801	1799	5112
526	20241122	124000	106784207	1800	1800	1800	1800	0
527	20241122	123900	106784207	1800	1800	1800	1800	0
528	20241122	123800	106784207	1800	1800	1800	1800	0
529	20241122	123700	106784207	1800	1800	1800	1800	0
530	20241122	123600	106784207	1800	1800	1800	1800	500
531	20241122	123500	105884207	1801	1801	1801	1801	0
532	20241122	123400	105884207	1801	1801	1801	1801	50
533	20241122	123300	105794157	1805	1805	1805	1805	1
534	20241122	123200	105792352	1801	1801	1801	1801	0
535	20241122	123100	105792352	1801	1801	1801	1801	0
536	20241122	123000	105792352	1801	1801	1801	1801	0
537	20241122	122900	105792352	1801	1801	1801	1801	0
538	20241122	122800	105792352	1801	1801	1801	1801	800
539	20241122	122700	104351552	1801	1801	1801	1801	84
540	20241122	122600	104200268	1804	1804	1804	1804	144
541	20241122	122500	103940492	1803	1803	1803	1803	77
542	20241122	122400	103801661	1802	1802	1802	1802	0
543	20241122	122300	103801661	1802	1802	1802	1802	74
544	20241122	122200	103668313	1801	1801	1801	1801	446
545	20241122	122100	102865067	1801	1801	1801	1801	0
546	20241122	122000	102865067	1801	1801	1801	1801	0
547	20241122	121900	102865067	1801	1801	1801	1801	0
548	20241122	121800	102865067	1801	1801	1801	1801	0
549	20241122	121700	102865067	1801	1801	1801	1801	1
550	20241122	121600	102863266	1802	1803	1803	1802	2066
551	20241122	121500	99140294	1802	1802	1802	1802	0
552	20241122	121400	99140294	1802	1802	1802	1802	0
553	20241122	121300	99140294	1802	1803	1803	1802	100
554	20241122	121200	98960073	1803	1803	1803	1803	0
555	20241122	121100	98960073	1803	1803	1803	1803	0
556	20241122	121000	98960073	1803	1803	1803	1803	0
557	20241122	120900	98960073	1803	1803	1803	1803	0
558	20241122	120800	98960073	1803	1804	1804	1803	544
559	20241122	120700	97979236	1804	1804	1804	1804	0
560	20241122	120600	97979236	1804	1804	1804	1804	0
561	20241122	120500	97979236	1804	1804	1804	1804	50
562	20241122	120400	97889036	1803	1803	1803	1803	0
563	20241122	120300	97889036	1803	1803	1803	1803	0
564	20241122	120200	97889036	1803	1803	1803	1803	2
565	20241122	120100	97885430	1803	1803	1803	1803	32
566	20241122	120000	97827734	1803	1805	1805	1803	62
567	20241122	115900	97715886	1805	1805	1805	1805	0
568	20241122	115800	97715886	1805	1805	1805	1805	0
569	20241122	115700	97715886	1805	1805	1805	1805	18
570	20241122	115600	97683396	1806	1806	1806	1806	0
571	20241122	115500	97683396	1806	1806	1806	1806	200
572	20241122	115400	97322196	1805	1805	1805	1805	0
573	20241122	115300	97322196	1805	1805	1805	1805	0
574	20241122	115200	97322196	1805	1805	1805	1805	0
575	20241122	115100	97322196	1805	1805	1805	1805	0
576	20241122	115000	97322196	1805	1805	1805	1805	0
577	20241122	114900	97322196	1805	1805	1805	1805	0
578	20241122	114800	97322196	1805	1805	1805	1805	0
579	20241122	114700	97322196	1805	1805	1805	1805	0
580	20241122	114600	97322196	1805	1805	1805	1805	0
581	20241122	114500	97322196	1805	1805	1805	1805	0
582	20241122	114400	97322196	1805	1805	1805	1805	0
583	20241122	114300	97322196	1805	1805	1805	1805	0
584	20241122	114200	97322196	1805	1805	1805	1805	0
585	20241122	114100	97322196	1805	1805	1805	1805	0
586	20241122	114000	97322196	1805	1805	1805	1805	0
587	20241122	113900	97322196	1805	1805	1805	1805	0
588	20241122	113800	97322196	1805	1805	1805	1805	0
589	20241122	113700	97322196	1805	1805	1805	1805	0
590	20241122	113600	97322196	1805	1805	1805	1805	0
591	20241122	113500	97322196	1805	1805	1805	1805	0
592	20241122	113400	97322196	1805	1805	1805	1805	0
593	20241122	113300	97322196	1805	1805	1805	1805	0
594	20241122	113200	97322196	1805	1805	1805	1805	0
595	20241122	113100	97322196	1805	1805	1805	1805	0
596	20241122	113000	97322196	1805	1805	1805	1805	0
597	20241122	112900	97322196	1805	1805	1805	1805	40
598	20241122	112800	97249996	1800	1800	1800	1800	0
599	20241122	112700	97249996	1800	1800	1800	1800	0
600	20241122	112600	97249996	1800	1800	1800	1800	0
601	20241122	112500	97249996	1800	1800	1800	1800	5
602	20241122	112400	97240996	1800	1800	1800	1800	0
603	20241122	112300	97240996	1800	1800	1800	1800	38
604	20241122	112200	97172596	1806	1806	1806	1806	0
605	20241122	112100	97172596	1806	1806	1806	1806	0
606	20241122	112000	97172596	1806	1806	1806	1806	28
607	20241122	111900	97122028	1800	1800	1800	1800	100
608	20241122	111800	96942028	1805	1805	1805	1805	58
609	20241122	111700	96837338	1805	1805	1805	1805	8
610	20241122	111600	96822898	1800	1800	1800	1800	100
611	20241122	111500	96642898	1800	1800	1800	1800	0
612	20241122	111400	96642898	1800	1800	1800	1800	0
613	20241122	111300	96642898	1800	1805	1805	1800	920
614	20241122	111200	94986893	1799	1799	1799	1799	0
615	20241122	111100	94986893	1799	1799	1799	1799	100
616	20241122	111000	94806993	1799	1801	1801	1799	3502
617	20241122	110900	88504605	1801	1805	1805	1801	101
618	20241122	110800	88322700	1801	1801	1801	1801	1
619	20241122	110700	88320899	1805	1805	1805	1805	0
620	20241122	110600	88320899	1805	1803	1805	1800	1646
621	20241122	110500	85356018	1803	1803	1803	1803	0
622	20241122	110400	85356018	1803	1803	1803	1803	0
623	20241122	110300	85356018	1803	1803	1803	1803	21
624	20241122	110200	85318155	1805	1805	1805	1805	0
625	20241122	110100	85318155	1805	1803	1805	1803	11
626	20241122	110000	85298320	1803	1803	1803	1803	20
627	20241122	105900	85262260	1802	1802	1802	1802	0
628	20241122	105800	85262260	1802	1802	1802	1802	0
629	20241122	105700	85262260	1802	1802	1802	1802	0
630	20241122	105600	85262260	1802	1802	1802	1802	0
631	20241122	105500	85262260	1802	1802	1802	1802	0
632	20241122	105400	85262260	1802	1802	1802	1802	0
633	20241122	105300	85262260	1802	1802	1802	1802	0
634	20241122	105200	85262260	1802	1802	1802	1802	0
635	20241122	105100	85262260	1802	1802	1802	1802	1
636	20241122	105000	85260458	1805	1805	1805	1805	0
637	20241122	104900	85260458	1805	1805	1805	1805	0
638	20241122	104800	85260458	1805	1805	1805	1805	0
639	20241122	104700	85260458	1805	1805	1805	1805	33
640	20241122	104600	85200893	1805	1802	1805	1802	21
641	20241122	104500	85162991	1802	1802	1802	1802	0
642	20241122	104400	85162991	1802	1802	1802	1802	0
643	20241122	104300	85162991	1802	1802	1802	1802	0
644	20241122	104200	85162991	1802	1802	1802	1802	1
645	20241122	104100	85161189	1801	1801	1801	1801	0
646	20241122	104000	85161189	1801	1801	1801	1801	0
647	20241122	103900	85161189	1801	1801	1801	1801	566
648	20241122	103800	84141823	1805	1805	1805	1805	0
649	20241122	103700	84141823	1805	1805	1805	1805	0
650	20241122	103600	84141823	1805	1805	1805	1805	0
651	20241122	103500	84141823	1805	1805	1805	1805	0
652	20241122	103400	84141823	1805	1805	1805	1805	576
653	20241122	103300	83102143	1805	1805	1805	1805	0
654	20241122	103200	83102143	1805	1805	1805	1805	77
655	20241122	103100	82963158	1805	1805	1805	1805	305
656	20241122	103000	82412633	1800	1800	1800	1800	0
657	20241122	102900	82412633	1800	1800	1800	1800	0
658	20241122	102800	82412633	1800	1805	1805	1800	261
659	20241122	102700	81942778	1800	1799	1800	1799	278
660	20241122	102600	81442379	1805	1800	1805	1799	299
661	20241122	102500	80904213	1805	1805	1805	1805	2
662	20241122	102400	80900603	1805	1805	1805	1805	0
663	20241122	102300	80900603	1805	1805	1805	1805	0
664	20241122	102200	80900603	1805	1805	1805	1805	0
665	20241122	102100	80900603	1805	1805	1805	1805	1
666	20241122	102000	80898798	1800	1800	1800	1800	0
667	20241122	101900	80898798	1800	1800	1800	1800	1
668	20241122	101800	80896998	1805	1805	1805	1805	5
669	20241122	101700	80887973	1805	1805	1805	1805	1
670	20241122	101600	80886168	1805	1804	1805	1804	3000
671	20241122	101500	75471183	1805	1805	1805	1805	0
672	20241122	101400	75471183	1805	1805	1805	1805	0
673	20241122	101300	75471183	1805	1805	1805	1805	0
674	20241122	101200	75471183	1805	1805	1805	1805	0
675	20241122	101100	75471183	1805	1805	1805	1805	0
676	20241122	101000	75471183	1805	1797	1805	1797	92
677	20241122	100900	75305851	1797	1797	1797	1797	1026
678	20241122	100800	73462129	1798	1800	1800	1798	692
679	20241122	100700	72217879	1800	1799	1800	1798	1993
680	20241122	100600	68631556	1800	1799	1800	1799	79
681	20241122	100500	68489433	1800	1800	1800	1800	2
682	20241122	100400	68485833	1800	1800	1800	1800	3
683	20241122	100300	68480433	1808	1808	1808	1808	1002
684	20241122	100200	66668817	1808	1808	1808	1808	6
685	20241122	100100	66657969	1808	1808	1808	1808	0
686	20241122	100000	66657969	1808	1808	1808	1808	0
687	20241122	095900	66657969	1808	1798	1808	1798	1002
688	20241122	095800	64856353	1799	1799	1799	1799	0
689	20241122	095700	64856353	1799	1801	1801	1799	1094
690	20241122	095600	62887807	1808	1808	1808	1808	1
691	20241122	095500	62885999	1808	1808	1808	1808	0
692	20241122	095400	62885999	1808	1808	1808	1808	0
693	20241122	095300	62885999	1808	1808	1808	1808	1
694	20241122	095200	62884191	1798	1798	1798	1798	0
695	20241122	095100	62884191	1798	1801	1801	1798	5500
696	20241122	095000	52989758	1799	1808	1808	1799	9728
697	20241122	094900	35468205	1808	1808	1808	1808	101
698	20241122	094800	35285597	1808	1808	1808	1808	0
699	20241122	094700	35285597	1808	1808	1808	1808	34
700	20241122	094600	35224125	1808	1808	1808	1808	0
701	20241122	094500	35224125	1808	1808	1808	1808	0
702	20241122	094400	35224125	1808	1808	1808	1808	12
703	20241122	094300	35202429	1808	1808	1808	1807	14
704	20241122	094200	35177124	1808	1808	1808	1808	22
705	20241122	094100	35137348	1807	1807	1807	1807	992
706	20241122	094000	33344804	1809	1809	1809	1809	0
707	20241122	093900	33344804	1809	1809	1809	1809	0
708	20241122	093800	33344804	1809	1809	1809	1809	26
709	20241122	093700	33297770	1809	1809	1809	1809	0
710	20241122	093600	33297770	1809	1809	1809	1809	0
711	20241122	093500	33297770	1809	1809	1809	1809	0
712	20241122	093400	33297770	1809	1807	1809	1807	305
713	20241122	093300	32746625	1807	1807	1807	1807	0
714	20241122	093200	32746625	1807	1807	1807	1807	305
715	20241122	093100	32195490	1808	1808	1808	1808	0
716	20241122	093000	32195490	1808	1807	1808	1807	400
717	20241122	092900	31472490	1807	1807	1807	1807	152
718	20241122	092800	31197826	1805	1805	1805	1805	100
719	20241122	092700	31017326	1807	1807	1807	1807	148
720	20241122	092600	30749890	1807	1807	1807	1806	227
721	20241122	092500	30339726	1807	1806	1807	1806	300
722	20241122	092400	29797702	1806	1806	1806	1806	23
723	20241122	092300	29756164	1807	1807	1807	1807	112
724	20241122	092200	29553780	1805	1805	1805	1805	77
725	20241122	092100	29414795	1807	1807	1807	1807	2
726	20241122	092000	29411181	1808	1808	1808	1808	0
727	20241122	091900	29411181	1808	1808	1808	1808	200
728	20241122	091800	29049581	1807	1804	1807	1804	500
729	20241122	091700	28146681	1803	1803	1803	1803	1
730	20241122	091600	28144878	1803	1803	1803	1803	0
731	20241122	091500	28144878	1803	1803	1803	1803	0
732	20241122	091400	28144878	1803	1803	1803	1803	100
733	20241122	091300	27964578	1803	1800	1803	1800	674
734	20241122	091200	26750178	1798	1801	1802	1798	5120
735	20241122	091100	17532612	1801	1801	1801	1801	623
736	20241122	091000	16410589	1801	1801	1801	1801	100
737	20241122	090900	16230489	1803	1810	1810	1803	512
738	20241122	090800	15307269	1805	1805	1805	1805	70
739	20241122	090700	15180919	1800	1800	1800	1800	0
740	20241122	090600	15180919	1800	1800	1800	1800	0
741	20241122	090500	15180919	1800	1800	1800	1800	1700
742	20241122	090400	12120919	1800	1803	1803	1800	1097
743	20241122	090300	10145480	1811	1811	1811	1811	200
744	20241122	090200	9783280	1813	1813	1813	1813	0
745	20241122	090100	9783280	1813	1815	1815	1801	114
746	20241122	090000	9577834	1801	1801	1817	1801	5318