KissMeData/419050/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	212700	223561900	1791	1791	1791	1791	6932
3	20241122	212600	223561900	1791	1791	1791	1791	0
4	20241122	212500	223561900	1791	1791	1791	1791	0
5	20241122	212400	223561900	1791	1791	1791	1791	0
6	20241122	212300	223561900	1791	1791	1791	1791	0
7	20241122	212200	223561900	1791	1791	1791	1791	0
8	20241122	212100	223561900	1791	1791	1791	1791	0
9	20241122	212000	223561900	1791	1791	1791	1791	0
10	20241122	211900	223561900	1791	1791	1791	1791	0
11	20241122	211800	223561900	1791	1791	1791	1791	0
12	20241122	211700	223561900	1791	1791	1791	1791	0
13	20241122	211600	223561900	1791	1791	1791	1791	0
14	20241122	211500	223561900	1791	1791	1791	1791	0
15	20241122	211400	223561900	1791	1791	1791	1791	0
16	20241122	211300	223561900	1791	1791	1791	1791	0
17	20241122	211200	223561900	1791	1791	1791	1791	0
18	20241122	211100	223561900	1791	1791	1791	1791	0
19	20241122	211000	223561900	1791	1791	1791	1791	0
20	20241122	210900	223561900	1791	1791	1791	1791	0
21	20241122	210800	223561900	1791	1791	1791	1791	0
22	20241122	210700	223561900	1791	1791	1791	1791	0
23	20241122	210600	223561900	1791	1791	1791	1791	0
24	20241122	210500	223561900	1791	1791	1791	1791	0
25	20241122	210400	223561900	1791	1791	1791	1791	0
26	20241122	210300	223561900	1791	1791	1791	1791	0
27	20241122	210200	223561900	1791	1791	1791	1791	0
28	20241122	210100	223561900	1791	1791	1791	1791	0
29	20241122	210000	223561900	1791	1791	1791	1791	0
30	20241122	205900	223561900	1791	1791	1791	1791	0
31	20241122	205800	223561900	1791	1791	1791	1791	0
32	20241122	205700	223561900	1791	1791	1791	1791	6932
33	20241122	205600	223561900	1791	1791	1791	1791	0
34	20241122	205500	223561900	1791	1791	1791	1791	0
35	20241122	205400	223561900	1791	1791	1791	1791	0
36	20241122	205300	223561900	1791	1791	1791	1791	0
37	20241122	205200	223561900	1791	1791	1791	1791	0
38	20241122	205100	223561900	1791	1791	1791	1791	0
39	20241122	205000	223561900	1791	1791	1791	1791	0
40	20241122	204900	223561900	1791	1791	1791	1791	0
41	20241122	204800	223561900	1791	1791	1791	1791	0
42	20241122	204700	223561900	1791	1791	1791	1791	0
43	20241122	204600	223561900	1791	1791	1791	1791	0
44	20241122	204500	223561900	1791	1791	1791	1791	0
45	20241122	204400	223561900	1791	1791	1791	1791	0
46	20241122	204300	223561900	1791	1791	1791	1791	0
47	20241122	204200	223561900	1791	1791	1791	1791	0
48	20241122	204100	223561900	1791	1791	1791	1791	0
49	20241122	204000	223561900	1791	1791	1791	1791	0
50	20241122	203900	223561900	1791	1791	1791	1791	0
51	20241122	203800	223561900	1791	1791	1791	1791	0
52	20241122	203700	223561900	1791	1791	1791	1791	0
53	20241122	203600	223561900	1791	1791	1791	1791	0
54	20241122	203500	223561900	1791	1791	1791	1791	0
55	20241122	203400	223561900	1791	1791	1791	1791	0
56	20241122	203300	223561900	1791	1791	1791	1791	0
57	20241122	203200	223561900	1791	1791	1791	1791	0
58	20241122	203100	223561900	1791	1791	1791	1791	0
59	20241122	203000	223561900	1791	1791	1791	1791	0
60	20241122	202900	223561900	1791	1791	1791	1791	0
61	20241122	202800	223561900	1791	1791	1791	1791	0
62	20241122	202700	223561900	1791	1791	1791	1791	6932
63	20241122	202600	223561900	1791	1791	1791	1791	0
64	20241122	202500	223561900	1791	1791	1791	1791	0
65	20241122	202400	223561900	1791	1791	1791	1791	0
66	20241122	202300	223561900	1791	1791	1791	1791	0
67	20241122	202200	223561900	1791	1791	1791	1791	0
68	20241122	202100	223561900	1791	1791	1791	1791	0
69	20241122	202000	223561900	1791	1791	1791	1791	0
70	20241122	201900	223561900	1791	1791	1791	1791	0
71	20241122	201800	223561900	1791	1791	1791	1791	0
72	20241122	201700	223561900	1791	1791	1791	1791	0
73	20241122	201600	223561900	1791	1791	1791	1791	0
74	20241122	201500	223561900	1791	1791	1791	1791	0
75	20241122	201400	223561900	1791	1791	1791	1791	0
76	20241122	201300	223561900	1791	1791	1791	1791	0
77	20241122	201200	223561900	1791	1791	1791	1791	0
78	20241122	201100	223561900	1791	1791	1791	1791	0
79	20241122	201000	223561900	1791	1791	1791	1791	0
80	20241122	200900	223561900	1791	1791	1791	1791	0
81	20241122	200800	223561900	1791	1791	1791	1791	0
82	20241122	200700	223561900	1791	1791	1791	1791	0
83	20241122	200600	223561900	1791	1791	1791	1791	0
84	20241122	200500	223561900	1791	1791	1791	1791	0
85	20241122	200400	223561900	1791	1791	1791	1791	0
86	20241122	200300	223561900	1791	1791	1791	1791	0
87	20241122	200200	223561900	1791	1791	1791	1791	0
88	20241122	200100	223561900	1791	1791	1791	1791	0
89	20241122	200000	223561900	1791	1791	1791	1791	0
90	20241122	195900	223561900	1791	1791	1791	1791	0
91	20241122	195800	223561900	1791	1791	1791	1791	0
92	20241122	195700	223561900	1791	1791	1791	1791	6932
93	20241122	195600	223561900	1791	1791	1791	1791	0
94	20241122	195500	223561900	1791	1791	1791	1791	0
95	20241122	195400	223561900	1791	1791	1791	1791	0
96	20241122	195300	223561900	1791	1791	1791	1791	0
97	20241122	195200	223561900	1791	1791	1791	1791	0
98	20241122	195100	223561900	1791	1791	1791	1791	0
99	20241122	195000	223561900	1791	1791	1791	1791	0
100	20241122	194900	223561900	1791	1791	1791	1791	0
101	20241122	194800	223561900	1791	1791	1791	1791	0
102	20241122	194700	223561900	1791	1791	1791	1791	0
103	20241122	194600	223561900	1791	1791	1791	1791	0
104	20241122	194500	223561900	1791	1791	1791	1791	0
105	20241122	194400	223561900	1791	1791	1791	1791	0
106	20241122	194300	223561900	1791	1791	1791	1791	0
107	20241122	194200	223561900	1791	1791	1791	1791	0
108	20241122	194100	223561900	1791	1791	1791	1791	0
109	20241122	194000	223561900	1791	1791	1791	1791	0
110	20241122	193900	223561900	1791	1791	1791	1791	0
111	20241122	193800	223561900	1791	1791	1791	1791	0
112	20241122	193700	223561900	1791	1791	1791	1791	0
113	20241122	193600	223561900	1791	1791	1791	1791	0
114	20241122	193500	223561900	1791	1791	1791	1791	0
115	20241122	193400	223561900	1791	1791	1791	1791	0
116	20241122	193300	223561900	1791	1791	1791	1791	0
117	20241122	193200	223561900	1791	1791	1791	1791	0
118	20241122	193100	223561900	1791	1791	1791	1791	0
119	20241122	193000	223561900	1791	1791	1791	1791	0
120	20241122	192900	223561900	1791	1791	1791	1791	0
121	20241122	192800	223561900	1791	1791	1791	1791	0
122	20241122	192700	223561900	1791	1791	1791	1791	6932
123	20241122	192600	223561900	1791	1791	1791	1791	0
124	20241122	192500	223561900	1791	1791	1791	1791	0
125	20241122	192400	223561900	1791	1791	1791	1791	0
126	20241122	192300	223561900	1791	1791	1791	1791	0
127	20241122	192200	223561900	1791	1791	1791	1791	0
128	20241122	192100	223561900	1791	1791	1791	1791	0
129	20241122	192000	223561900	1791	1791	1791	1791	0
130	20241122	191900	223561900	1791	1791	1791	1791	0
131	20241122	191800	223561900	1791	1791	1791	1791	0
132	20241122	191700	223561900	1791	1791	1791	1791	0
133	20241122	191600	223561900	1791	1791	1791	1791	0
134	20241122	191500	223561900	1791	1791	1791	1791	0
135	20241122	191400	223561900	1791	1791	1791	1791	0
136	20241122	191300	223561900	1791	1791	1791	1791	0
137	20241122	191200	223561900	1791	1791	1791	1791	0
138	20241122	191100	223561900	1791	1791	1791	1791	0
139	20241122	191000	223561900	1791	1791	1791	1791	0
140	20241122	190900	223561900	1791	1791	1791	1791	0
141	20241122	190800	223561900	1791	1791	1791	1791	0
142	20241122	190700	223561900	1791	1791	1791	1791	0
143	20241122	190600	223561900	1791	1791	1791	1791	0
144	20241122	190500	223561900	1791	1791	1791	1791	0
145	20241122	190400	223561900	1791	1791	1791	1791	0
146	20241122	190300	223561900	1791	1791	1791	1791	0
147	20241122	190200	223561900	1791	1791	1791	1791	0
148	20241122	190100	223561900	1791	1791	1791	1791	0
149	20241122	190000	223561900	1791	1791	1791	1791	0
150	20241122	185900	223561900	1791	1791	1791	1791	0
151	20241122	185800	223561900	1791	1791	1791	1791	0
152	20241122	185700	223561900	1791	1791	1791	1791	6932
153	20241122	185600	223561900	1791	1791	1791	1791	0
154	20241122	185500	223561900	1791	1791	1791	1791	0
155	20241122	185400	223561900	1791	1791	1791	1791	0
156	20241122	185300	223561900	1791	1791	1791	1791	0
157	20241122	185200	223561900	1791	1791	1791	1791	0
158	20241122	185100	223561900	1791	1791	1791	1791	0
159	20241122	185000	223561900	1791	1791	1791	1791	0
160	20241122	184900	223561900	1791	1791	1791	1791	0
161	20241122	184800	223561900	1791	1791	1791	1791	0
162	20241122	184700	223561900	1791	1791	1791	1791	0
163	20241122	184600	223561900	1791	1791	1791	1791	0
164	20241122	184500	223561900	1791	1791	1791	1791	0
165	20241122	184400	223561900	1791	1791	1791	1791	0
166	20241122	184300	223561900	1791	1791	1791	1791	0
167	20241122	184200	223561900	1791	1791	1791	1791	0
168	20241122	184100	223561900	1791	1791	1791	1791	0
169	20241122	184000	223561900	1791	1791	1791	1791	0
170	20241122	183900	223561900	1791	1791	1791	1791	0
171	20241122	183800	223561900	1791	1791	1791	1791	0
172	20241122	183700	223561900	1791	1791	1791	1791	0
173	20241122	183600	223561900	1791	1791	1791	1791	0
174	20241122	183500	223561900	1791	1791	1791	1791	0
175	20241122	183400	223561900	1791	1791	1791	1791	0
176	20241122	183300	223561900	1791	1791	1791	1791	0
177	20241122	183200	223561900	1791	1791	1791	1791	0
178	20241122	183100	223561900	1791	1791	1791	1791	0
179	20241122	183000	223561900	1791	1791	1791	1791	0
180	20241122	182900	223561900	1791	1791	1791	1791	0
181	20241122	182800	223561900	1791	1791	1791	1791	0
182	20241122	182700	223561900	1791	1791	1791	1791	6932
183	20241122	182600	223561900	1791	1791	1791	1791	0
184	20241122	182500	223561900	1791	1791	1791	1791	0
185	20241122	182400	223561900	1791	1791	1791	1791	0
186	20241122	182300	223561900	1791	1791	1791	1791	0
187	20241122	182200	223561900	1791	1791	1791	1791	0
188	20241122	182100	223561900	1791	1791	1791	1791	0
189	20241122	182000	223561900	1791	1791	1791	1791	0
190	20241122	181900	223561900	1791	1791	1791	1791	0
191	20241122	181800	223561900	1791	1791	1791	1791	0
192	20241122	181700	223561900	1791	1791	1791	1791	0
193	20241122	181600	223561900	1791	1791	1791	1791	0
194	20241122	181500	223561900	1791	1791	1791	1791	0
195	20241122	181400	223561900	1791	1791	1791	1791	0
196	20241122	181300	223561900	1791	1791	1791	1791	0
197	20241122	181200	223561900	1791	1791	1791	1791	0
198	20241122	181100	223561900	1791	1791	1791	1791	0
199	20241122	181000	223561900	1791	1791	1791	1791	0
200	20241122	180900	223561900	1791	1791	1791	1791	0
201	20241122	180800	223561900	1791	1791	1791	1791	0
202	20241122	180700	223561900	1791	1791	1791	1791	0
203	20241122	180600	223561900	1791	1791	1791	1791	0
204	20241122	180500	223561900	1791	1791	1791	1791	0
205	20241122	180400	223561900	1791	1791	1791	1791	0
206	20241122	180300	223561900	1791	1791	1791	1791	0
207	20241122	180200	223561900	1791	1791	1791	1791	0
208	20241122	180100	223561900	1791	1791	1791	1791	0
209	20241122	180000	223561900	1791	1791	1791	1791	0
210	20241122	175900	223561900	1791	1791	1791	1791	0
211	20241122	175800	223561900	1791	1791	1791	1791	0
212	20241122	175700	223561900	1791	1791	1791	1791	6932
213	20241122	175600	223561900	1791	1791	1791	1791	0
214	20241122	175500	223561900	1791	1791	1791	1791	0
215	20241122	175400	223561900	1791	1791	1791	1791	0
216	20241122	175300	223561900	1791	1791	1791	1791	0
217	20241122	175200	223561900	1791	1791	1791	1791	0
218	20241122	175100	223561900	1791	1791	1791	1791	0
219	20241122	175000	223561900	1791	1791	1791	1791	0
220	20241122	174900	223561900	1791	1791	1791	1791	0
221	20241122	174800	223561900	1791	1791	1791	1791	0
222	20241122	174700	223561900	1791	1791	1791	1791	0
223	20241122	174600	223561900	1791	1791	1791	1791	0
224	20241122	174500	223561900	1791	1791	1791	1791	0
225	20241122	174400	223561900	1791	1791	1791	1791	0
226	20241122	174300	223561900	1791	1791	1791	1791	0
227	20241122	174200	223561900	1791	1791	1791	1791	0
228	20241122	174100	223561900	1791	1791	1791	1791	0
229	20241122	174000	223561900	1791	1791	1791	1791	0
230	20241122	173900	223561900	1791	1791	1791	1791	0
231	20241122	173800	223561900	1791	1791	1791	1791	0
232	20241122	173700	223561900	1791	1791	1791	1791	0
233	20241122	173600	223561900	1791	1791	1791	1791	0
234	20241122	173500	223561900	1791	1791	1791	1791	0
235	20241122	173400	223561900	1791	1791	1791	1791	0
236	20241122	173300	223561900	1791	1791	1791	1791	0
237	20241122	173200	223561900	1791	1791	1791	1791	0
238	20241122	173100	223561900	1791	1791	1791	1791	0
239	20241122	173000	223561900	1791	1791	1791	1791	0
240	20241122	172900	223561900	1791	1791	1791	1791	0
241	20241122	172800	223561900	1791	1791	1791	1791	0
242	20241122	172700	223561900	1791	1791	1791	1791	6932
243	20241122	172600	223561900	1791	1791	1791	1791	0
244	20241122	172500	223561900	1791	1791	1791	1791	0
245	20241122	172400	223561900	1791	1791	1791	1791	0
246	20241122	172300	223561900	1791	1791	1791	1791	0
247	20241122	172200	223561900	1791	1791	1791	1791	0
248	20241122	172100	223561900	1791	1791	1791	1791	0
249	20241122	172000	223561900	1791	1791	1791	1791	0
250	20241122	171900	223561900	1791	1791	1791	1791	0
251	20241122	171800	223561900	1791	1791	1791	1791	0
252	20241122	171700	223561900	1791	1791	1791	1791	0
253	20241122	171600	223561900	1791	1791	1791	1791	0
254	20241122	171500	223561900	1791	1791	1791	1791	0
255	20241122	171400	223561900	1791	1791	1791	1791	0
256	20241122	171300	223561900	1791	1791	1791	1791	0
257	20241122	171200	223561900	1791	1791	1791	1791	0
258	20241122	171100	223561900	1791	1791	1791	1791	0
259	20241122	171000	223561900	1791	1791	1791	1791	0
260	20241122	170900	223561900	1791	1791	1791	1791	0
261	20241122	170800	223561900	1791	1791	1791	1791	0
262	20241122	170700	223561900	1791	1791	1791	1791	0
263	20241122	170600	223561900	1791	1791	1791	1791	0
264	20241122	170500	223561900	1791	1791	1791	1791	0
265	20241122	170400	223561900	1791	1791	1791	1791	0
266	20241122	170300	223561900	1791	1791	1791	1791	0
267	20241122	170200	223561900	1791	1791	1791	1791	0
268	20241122	170100	223561900	1791	1791	1791	1791	0
269	20241122	170000	223561900	1791	1791	1791	1791	0
270	20241122	165900	223561900	1791	1791	1791	1791	0
271	20241122	165800	223561900	1791	1791	1791	1791	0
272	20241122	165700	223561900	1791	1791	1791	1791	6932
273	20241122	165600	223561900	1791	1791	1791	1791	0
274	20241122	165500	223561900	1791	1791	1791	1791	0
275	20241122	165400	223561900	1791	1791	1791	1791	0
276	20241122	165300	223561900	1791	1791	1791	1791	0
277	20241122	165200	223561900	1791	1791	1791	1791	0
278	20241122	165100	223561900	1791	1791	1791	1791	0
279	20241122	165000	223561900	1791	1791	1791	1791	0
280	20241122	164900	223561900	1791	1791	1791	1791	0
281	20241122	164800	223561900	1791	1791	1791	1791	0
282	20241122	164700	223561900	1791	1791	1791	1791	0
283	20241122	164600	223561900	1791	1791	1791	1791	0
284	20241122	164500	223561900	1791	1791	1791	1791	0
285	20241122	164400	223561900	1791	1791	1791	1791	0
286	20241122	164300	223561900	1791	1791	1791	1791	0
287	20241122	164200	223561900	1791	1791	1791	1791	0
288	20241122	164100	223561900	1791	1791	1791	1791	0
289	20241122	164000	223561900	1791	1791	1791	1791	0
290	20241122	163900	223561900	1791	1791	1791	1791	0
291	20241122	163800	223561900	1791	1791	1791	1791	0
292	20241122	163700	223561900	1791	1791	1791	1791	0
293	20241122	163600	223561900	1791	1791	1791	1791	0
294	20241122	163500	223561900	1791	1791	1791	1791	0
295	20241122	163400	223561900	1791	1791	1791	1791	0
296	20241122	163300	223561900	1791	1791	1791	1791	0
297	20241122	163200	223561900	1791	1791	1791	1791	0
298	20241122	163100	223561900	1791	1791	1791	1791	0
299	20241122	163000	223561900	1791	1791	1791	1791	0
300	20241122	162900	223561900	1791	1791	1791	1791	0
301	20241122	162800	223561900	1791	1791	1791	1791	0
302	20241122	162700	223561900	1791	1791	1791	1791	6932
303	20241122	162600	223561900	1791	1791	1791	1791	0
304	20241122	162500	223561900	1791	1791	1791	1791	0
305	20241122	162400	223561900	1791	1791	1791	1791	0
306	20241122	162300	223561900	1791	1791	1791	1791	0
307	20241122	162200	223561900	1791	1791	1791	1791	0
308	20241122	162100	223561900	1791	1791	1791	1791	0
309	20241122	162000	223561900	1791	1791	1791	1791	0
310	20241122	161900	223561900	1791	1791	1791	1791	0
311	20241122	161800	223561900	1791	1791	1791	1791	0
312	20241122	161700	223561900	1791	1791	1791	1791	0
313	20241122	161600	223561900	1791	1791	1791	1791	0
314	20241122	161500	223561900	1791	1791	1791	1791	0
315	20241122	161400	223561900	1791	1791	1791	1791	0
316	20241122	161300	223561900	1791	1791	1791	1791	0
317	20241122	161200	223561900	1791	1791	1791	1791	0
318	20241122	161100	223561900	1791	1791	1791	1791	0
319	20241122	161000	223561900	1791	1791	1791	1791	0
320	20241122	160900	223561900	1791	1791	1791	1791	0
321	20241122	160800	223561900	1791	1791	1791	1791	0
322	20241122	160700	223561900	1791	1791	1791	1791	0
323	20241122	160600	223561900	1791	1791	1791	1791	0
324	20241122	160500	223561900	1791	1791	1791	1791	0
325	20241122	160400	223561900	1791	1791	1791	1791	0
326	20241122	160300	223561900	1791	1791	1791	1791	0
327	20241122	160200	223561900	1791	1791	1791	1791	0
328	20241122	160100	223561900	1791	1791	1791	1791	0
329	20241122	160000	223561900	1791	1791	1791	1791	0
330	20241122	155900	223561900	1791	1791	1791	1791	0
331	20241122	155800	223561900	1791	1791	1791	1791	0
332	20241122	155700	223561900	1791	1791	1791	1791	6932
333	20241122	155600	223561900	1791	1791	1791	1791	0
334	20241122	155500	223561900	1791	1791	1791	1791	0
335	20241122	155400	223561900	1791	1791	1791	1791	0
336	20241122	155300	223561900	1791	1791	1791	1791	0
337	20241122	155200	223561900	1791	1791	1791	1791	0
338	20241122	155100	223561900	1791	1791	1791	1791	0
339	20241122	155000	223561900	1791	1791	1791	1791	0
340	20241122	154900	223561900	1791	1791	1791	1791	0
341	20241122	154800	223561900	1791	1791	1791	1791	0
342	20241122	154700	223561900	1791	1791	1791	1791	0
343	20241122	154600	223561900	1791	1791	1791	1791	0
344	20241122	154500	223561900	1791	1791	1791	1791	0
345	20241122	154400	223561900	1791	1791	1791	1791	0
346	20241122	154300	223561900	1791	1791	1791	1791	0
347	20241122	154200	223561900	1791	1791	1791	1791	0
348	20241122	154100	223561900	1791	1791	1791	1791	0
349	20241122	154000	223561900	1791	1791	1791	1791	0
350	20241122	153900	223561900	1791	1791	1791	1791	0
351	20241122	153800	223561900	1791	1791	1791	1791	0
352	20241122	153700	223561900	1791	1791	1791	1791	0
353	20241122	153600	223561900	1791	1791	1791	1791	0
354	20241122	153500	223561900	1791	1791	1791	1791	0
355	20241122	153400	223561900	1791	1791	1791	1791	0
356	20241122	153300	223561900	1791	1791	1791	1791	0
357	20241122	153200	223561900	1791	1791	1791	1791	0
358	20241122	153100	223561900	1791	1791	1791	1791	0
359	20241122	153000	223561900	1791	1791	1791	1791	6932
360	20241122	152900	211146688	1794	1794	1794	1794	0
361	20241122	152800	211146688	1794	1794	1794	1794	0
362	20241122	152700	211146688	1794	1794	1794	1794	0
363	20241122	152600	211146688	1794	1794	1794	1794	0
364	20241122	152500	211146688	1794	1794	1794	1794	0
365	20241122	152400	211146688	1794	1794	1794	1794	0
366	20241122	152300	211146688	1794	1794	1794	1794	0
367	20241122	152200	211146688	1794	1794	1794	1794	0
368	20241122	152100	211146688	1794	1794	1794	1794	0
369	20241122	152000	211146688	1794	1794	1794	1794	0
370	20241122	151900	211146688	1794	1793	1794	1791	3538
371	20241122	151800	204807101	1795	1792	1795	1792	6
372	20241122	151700	204796334	1794	1792	1794	1792	14
373	20241122	151600	204771220	1791	1791	1791	1791	0
374	20241122	151500	204771220	1791	1791	1791	1791	0
375	20241122	151400	204771220	1791	1791	1791	1791	0
376	20241122	151300	204771220	1791	1794	1794	1791	331
377	20241122	151200	204178392	1793	1793	1793	1793	1
378	20241122	151100	204176599	1792	1792	1792	1792	65
379	20241122	151000	204060119	1792	1791	1792	1791	290
380	20241122	150900	203540526	1791	1791	1791	1791	425
381	20241122	150800	202779351	1791	1792	1792	1791	1215
382	20241122	150700	200602811	1792	1793	1793	1792	877
383	20241122	150600	199031222	1792	1794	1794	1792	2254
384	20241122	150500	194991857	1796	1796	1796	1796	0
385	20241122	150400	194991857	1796	1795	1796	1793	1001
386	20241122	150300	193196611	1795	1796	1796	1795	109
387	20241122	150200	193000852	1796	1796	1797	1796	19
388	20241122	150100	192966727	1797	1797	1797	1797	52
389	20241122	150000	192873283	1798	1798	1798	1798	2
390	20241122	145900	192869687	1800	1800	1800	1800	0
391	20241122	145800	192869687	1800	1800	1800	1800	0
392	20241122	145700	192869687	1800	1800	1800	1800	0
393	20241122	145600	192869687	1800	1800	1800	1800	1
394	20241122	145500	192867887	1798	1800	1800	1798	3
395	20241122	145400	192862491	1799	1800	1800	1799	1002
396	20241122	145300	191059892	1800	1799	1800	1799	3
397	20241122	145200	191054494	1800	1800	1800	1800	365
398	20241122	145100	190397494	1800	1795	1800	1795	1300
399	20241122	145000	188062494	1800	1800	1800	1800	0
400	20241122	144900	188062494	1800	1800	1800	1800	115
401	20241122	144800	187855494	1800	1799	1800	1799	800
402	20241122	144700	186415499	1799	1799	1799	1799	301
403	20241122	144600	185874000	1799	1799	1799	1799	439
404	20241122	144500	185084239	1799	1796	1799	1793	774
405	20241122	144400	183696256	1799	1799	1799	1799	0
406	20241122	144300	183696256	1799	1799	1799	1799	525
407	20241122	144200	182751781	1799	1799	1799	1799	0
408	20241122	144100	182751781	1799	1799	1799	1799	0
409	20241122	144000	182751781	1799	1799	1799	1794	310
410	20241122	143900	182195091	1799	1799	1799	1799	10
411	20241122	143800	182177101	1795	1794	1795	1794	60
412	20241122	143700	182069451	1799	1799	1799	1799	0
413	20241122	143600	182069451	1799	1794	1799	1794	148
414	20241122	143500	181803789	1794	1794	1794	1794	1550
415	20241122	143400	179023089	1794	1794	1794	1794	167
416	20241122	143300	178723491	1794	1794	1794	1794	147
417	20241122	143200	178459773	1794	1794	1794	1794	110
418	20241122	143100	178262433	1794	1795	1795	1794	3774
419	20241122	143000	171490224	1796	1798	1798	1796	1160
420	20241122	142900	169406713	1797	1798	1798	1797	802
421	20241122	142800	167964983	1799	1799	1799	1799	5
422	20241122	142700	167955988	1799	1799	1799	1799	1
423	20241122	142600	167954189	1798	1798	1798	1798	928
424	20241122	142500	166285645	1799	1799	1799	1799	0
425	20241122	142400	166285645	1799	1798	1799	1798	126
426	20241122	142300	166059096	1799	1799	1799	1799	51
427	20241122	142200	165967347	1800	1800	1800	1800	0
428	20241122	142100	165967347	1800	1800	1800	1800	1
429	20241122	142000	165965547	1798	1798	1798	1798	574
430	20241122	141900	164933495	1800	1800	1800	1800	511
431	20241122	141800	164013695	1798	1798	1798	1798	0
432	20241122	141700	164013695	1798	1798	1798	1798	5
433	20241122	141600	164004705	1800	1800	1800	1800	0
434	20241122	141500	164004705	1800	1800	1800	1800	0
435	20241122	141400	164004705	1800	1800	1800	1800	5
436	20241122	141300	163995705	1800	1800	1800	1800	297
437	20241122	141200	163461105	1801	1801	1801	1801	0
438	20241122	141100	163461105	1801	1801	1801	1801	2
439	20241122	141000	163457503	1800	1800	1800	1800	272
440	20241122	140900	162967903	1800	1800	1800	1800	1
441	20241122	140800	162966103	1797	1797	1797	1797	0
442	20241122	140700	162966103	1797	1800	1800	1797	20
443	20241122	140600	162930133	1800	1799	1800	1797	291
444	20241122	140500	162406742	1798	1798	1798	1798	1198
445	20241122	140400	160252738	1799	1799	1799	1799	3
446	20241122	140300	160247341	1798	1799	1799	1798	140
447	20241122	140200	159995571	1799	1799	1799	1799	1
448	20241122	140100	159993772	1798	1798	1798	1798	78
449	20241122	140000	159853528	1798	1798	1798	1798	500
450	20241122	135900	158954528	1799	1799	1799	1799	0
451	20241122	135800	158954528	1799	1798	1799	1798	16
452	20241122	135700	158925754	1799	1799	1799	1798	20
453	20241122	135600	158889792	1798	1799	1799	1798	19
454	20241122	135500	158855629	1798	1798	1798	1798	889
455	20241122	135400	157257207	1799	1799	1799	1799	2
456	20241122	135300	157253609	1798	1798	1798	1798	0
457	20241122	135200	157253609	1798	1798	1798	1798	0
458	20241122	135100	157253609	1798	1802	1802	1798	56
459	20241122	135000	157152912	1802	1802	1802	1802	0
460	20241122	134900	157152912	1802	1800	1802	1800	50
461	20241122	134800	157062910	1799	1799	1799	1799	0
462	20241122	134700	157062910	1799	1799	1799	1799	401
463	20241122	134600	156341511	1800	1800	1800	1800	674
464	20241122	134500	155128311	1801	1801	1801	1801	1014
465	20241122	134400	153302097	1802	1802	1802	1802	0
466	20241122	134300	153302097	1802	1802	1802	1802	0
467	20241122	134200	153302097	1802	1801	1802	1801	201
468	20241122	134100	152940095	1802	1802	1802	1802	20
469	20241122	134000	152904055	1802	1802	1802	1802	0
470	20241122	133900	152904055	1802	1802	1802	1802	0
471	20241122	133800	152904055	1802	1800	1802	1800	819
472	20241122	133700	151429853	1802	1802	1802	1801	694
473	20241122	133600	150179945	1802	1800	1802	1800	9
474	20241122	133500	150163743	1802	1802	1802	1802	0
475	20241122	133400	150163743	1802	1802	1802	1802	3
476	20241122	133300	150158337	1802	1802	1802	1802	1
477	20241122	133200	150156535	1800	1801	1801	1800	1080
478	20241122	133100	148212505	1802	1802	1802	1802	0
479	20241122	133000	148212505	1802	1801	1802	1801	90
480	20241122	132900	148050414	1801	1801	1801	1801	1061
481	20241122	132800	146139553	1802	1802	1802	1802	0
482	20241122	132700	146139553	1802	1801	1802	1801	83
483	20241122	132600	145990069	1801	1801	1801	1801	0
484	20241122	132500	145990069	1801	1801	1801	1801	854
485	20241122	132400	144452015	1801	1801	1801	1801	21
486	20241122	132300	144414194	1802	1802	1802	1802	0
487	20241122	132200	144414194	1802	1802	1802	1802	4
488	20241122	132100	144406986	1802	1802	1802	1802	0
489	20241122	132000	144406986	1802	1802	1802	1802	0
490	20241122	131900	144406986	1802	1802	1802	1802	0
491	20241122	131800	144406986	1802	1802	1802	1802	0
492	20241122	131700	144406986	1802	1802	1802	1802	0
493	20241122	131600	144406986	1802	1802	1802	1802	1
494	20241122	131500	144405184	1801	1801	1801	1801	152
495	20241122	131400	144131432	1801	1802	1802	1801	1127
496	20241122	131300	142101704	1801	1801	1801	1801	1
497	20241122	131200	142099903	1802	1802	1802	1802	0
498	20241122	131100	142099903	1802	1802	1802	1802	0
499	20241122	131000	142099903	1802	1802	1802	1802	0
500	20241122	130900	142099903	1802	1802	1802	1802	0
501	20241122	130800	142099903	1802	1802	1802	1802	0
502	20241122	130700	142099903	1802	1802	1802	1802	2
503	20241122	130600	142096299	1803	1803	1803	1803	0
504	20241122	130500	142096299	1803	1803	1803	1803	0
505	20241122	130400	142096299	1803	1803	1803	1803	0
506	20241122	130300	142096299	1803	1801	1803	1801	5
507	20241122	130200	142087292	1802	1803	1803	1802	1892
508	20241122	130100	138677907	1802	1802	1802	1802	99
509	20241122	130000	138499509	1803	1803	1803	1803	0
510	20241122	125900	138499509	1803	1803	1803	1803	0
511	20241122	125800	138499509	1803	1802	1803	1802	151
512	20241122	125700	138227406	1803	1803	1803	1803	0
513	20241122	125600	138227406	1803	1803	1803	1803	0
514	20241122	125500	138227406	1803	1803	1803	1803	19
515	20241122	125400	138193149	1803	1803	1803	1803	0
516	20241122	125300	138193149	1803	1803	1803	1803	1
517	20241122	125200	138191346	1800	1800	1800	1800	125
518	20241122	125100	137966346	1803	1803	1803	1803	0
519	20241122	125000	137966346	1803	1803	1803	1803	0
520	20241122	124900	137966346	1803	1803	1803	1802	16
521	20241122	124800	137937503	1803	1803	1803	1803	0
522	20241122	124700	137937503	1803	1800	1803	1800	81
523	20241122	124600	137791700	1800	1802	1802	1800	1079
524	20241122	124500	135847498	1802	1802	1802	1802	0
525	20241122	124400	135847498	1802	1802	1802	1802	0
526	20241122	124300	135847498	1802	1801	1802	1801	3
527	20241122	124200	135842093	1802	1802	1802	1802	0
528	20241122	124100	135842093	1802	1802	1802	1802	0
529	20241122	124000	135842093	1802	1802	1802	1802	1
530	20241122	123900	135840291	1802	1802	1802	1802	0
531	20241122	123800	135840291	1802	1802	1802	1802	0
532	20241122	123700	135840291	1802	1802	1802	1802	0
533	20241122	123600	135840291	1802	1802	1802	1802	0
534	20241122	123500	135840291	1802	1802	1802	1802	0
535	20241122	123400	135840291	1802	1802	1802	1802	0
536	20241122	123300	135840291	1802	1802	1802	1802	10
537	20241122	123200	135822271	1802	1802	1802	1802	0
538	20241122	123100	135822271	1802	1802	1802	1802	1
539	20241122	123000	135820469	1802	1801	1802	1801	2
540	20241122	122900	135816866	1803	1803	1803	1800	80
541	20241122	122800	135672860	1803	1803	1803	1803	0
542	20241122	122700	135672860	1803	1803	1803	1803	0
543	20241122	122600	135672860	1803	1803	1803	1803	1
544	20241122	122500	135671057	1795	1795	1795	1795	0
545	20241122	122400	135671057	1795	1795	1795	1795	1000
546	20241122	122300	133876057	1802	1802	1802	1802	354
547	20241122	122200	133238149	1796	1798	1798	1796	564
548	20241122	122100	132225178	1797	1797	1797	1797	0
549	20241122	122000	132225178	1797	1797	1797	1797	11
550	20241122	121900	132205411	1802	1802	1802	1802	0
551	20241122	121800	132205411	1802	1802	1802	1802	0
552	20241122	121700	132205411	1802	1802	1802	1802	100
553	20241122	121600	132025211	1794	1794	1794	1794	0
554	20241122	121500	132025211	1794	1794	1794	1794	0
555	20241122	121400	132025211	1794	1799	1799	1794	6000
556	20241122	121300	121249725	1806	1806	1806	1806	0
557	20241122	121200	121249725	1806	1806	1806	1806	300
558	20241122	121100	120707925	1806	1806	1806	1806	56
559	20241122	121000	120606789	1799	1799	1799	1799	0
560	20241122	120900	120606789	1799	1799	1799	1799	0
561	20241122	120800	120606789	1799	1799	1799	1799	18
562	20241122	120700	120574407	1806	1806	1806	1806	0
563	20241122	120600	120574407	1806	1806	1806	1806	0
564	20241122	120500	120574407	1806	1805	1806	1805	21
565	20241122	120400	120536501	1805	1805	1805	1805	20
566	20241122	120300	120500401	1805	1805	1805	1805	87
567	20241122	120200	120343366	1806	1806	1806	1806	0
568	20241122	120100	120343366	1806	1806	1806	1806	0
569	20241122	120000	120343366	1806	1806	1806	1806	1
570	20241122	115900	120341560	1798	1800	1800	1798	579
571	20241122	115800	119300320	1807	1807	1807	1807	10
572	20241122	115700	119282250	1807	1807	1807	1807	11
573	20241122	115600	119262373	1806	1806	1806	1806	457
574	20241122	115500	118437031	1806	1806	1806	1806	0
575	20241122	115400	118437031	1806	1806	1806	1806	0
576	20241122	115300	118437031	1806	1806	1806	1806	0
577	20241122	115200	118437031	1806	1806	1806	1806	0
578	20241122	115100	118437031	1806	1806	1806	1806	0
579	20241122	115000	118437031	1806	1806	1806	1806	0
580	20241122	114900	118437031	1806	1806	1806	1806	0
581	20241122	114800	118437031	1806	1799	1806	1799	2
582	20241122	114700	118433426	1797	1797	1797	1797	78
583	20241122	114600	118293260	1807	1807	1807	1807	0
584	20241122	114500	118293260	1807	1807	1807	1807	0
585	20241122	114400	118293260	1807	1806	1807	1806	4
586	20241122	114300	118286035	1807	1804	1807	1804	73
587	20241122	114200	118154340	1795	1795	1795	1795	0
588	20241122	114100	118154340	1795	1797	1797	1795	2821
589	20241122	114000	113086956	1807	1807	1807	1807	0
590	20241122	113900	113086956	1807	1807	1807	1807	0
591	20241122	113800	113086956	1807	1807	1807	1807	0
592	20241122	113700	113086956	1807	1807	1807	1807	0
593	20241122	113600	113086956	1807	1807	1807	1807	1
594	20241122	113500	113085149	1797	1799	1799	1797	1159
595	20241122	113400	111001564	1807	1807	1807	1807	1
596	20241122	113300	110999757	1798	1805	1805	1798	129
597	20241122	113200	110767808	1806	1806	1806	1806	0
598	20241122	113100	110767808	1806	1806	1806	1806	552
599	20241122	113000	109770896	1807	1807	1807	1807	0
600	20241122	112900	109770896	1807	1807	1807	1807	0
601	20241122	112800	109770896	1807	1807	1807	1807	0
602	20241122	112700	109770896	1807	1807	1807	1807	100
603	20241122	112600	109590196	1807	1807	1807	1807	10
604	20241122	112500	109572126	1807	1807	1807	1807	1
605	20241122	112400	109570319	1798	1801	1801	1798	4000
606	20241122	112300	102370660	1807	1807	1807	1807	0
607	20241122	112200	102370660	1807	1807	1807	1807	0
608	20241122	112100	102370660	1807	1807	1807	1807	0
609	20241122	112000	102370660	1807	1807	1807	1807	0
610	20241122	111900	102370660	1807	1807	1807	1807	20
611	20241122	111800	102334520	1807	1807	1807	1807	500
612	20241122	111700	101431020	1807	1801	1807	1801	16
613	20241122	111600	101402198	1807	1805	1807	1800	5001
614	20241122	111500	92394727	1807	1807	1807	1807	0
615	20241122	111400	92394727	1807	1807	1807	1807	1
616	20241122	111300	92392920	1805	1805	1805	1805	420
617	20241122	111200	91634820	1805	1805	1805	1805	1000
618	20241122	111100	89829820	1806	1805	1806	1805	4464
619	20241122	111000	81772111	1805	1804	1805	1804	159
620	20241122	110900	81485273	1805	1805	1805	1805	0
621	20241122	110800	81485273	1805	1805	1805	1805	0
622	20241122	110700	81485273	1805	1805	1805	1805	0
623	20241122	110600	81485273	1805	1805	1805	1805	1
624	20241122	110500	81483468	1804	1805	1805	1804	83
625	20241122	110400	81333710	1805	1805	1805	1805	5
626	20241122	110300	81324685	1805	1805	1805	1805	0
627	20241122	110200	81324685	1805	1806	1806	1801	90
628	20241122	110100	81162544	1800	1800	1800	1800	1
629	20241122	110000	81160744	1806	1806	1806	1806	0
630	20241122	105900	81160744	1806	1806	1806	1806	0
631	20241122	105800	81160744	1806	1806	1806	1806	0
632	20241122	105700	81160744	1806	1806	1806	1806	0
633	20241122	105600	81160744	1806	1797	1806	1796	5268
634	20241122	105500	71694158	1807	1807	1807	1807	0
635	20241122	105400	71694158	1807	1807	1807	1797	3
636	20241122	105300	71688747	1808	1808	1808	1808	0
637	20241122	105200	71688747	1808	1808	1808	1808	0
638	20241122	105100	71688747	1808	1808	1808	1808	0
639	20241122	105000	71688747	1808	1806	1808	1806	1762
640	20241122	104900	68506573	1806	1806	1806	1806	0
641	20241122	104800	68506573	1806	1806	1806	1806	2591
642	20241122	104700	63827227	1806	1806	1806	1806	1
643	20241122	104600	63825421	1795	1799	1799	1795	1652
644	20241122	104500	60857171	1806	1801	1806	1799	2165
645	20241122	104400	56960188	1801	1801	1801	1801	0
646	20241122	104300	56960188	1801	1801	1801	1801	102
647	20241122	104200	56776486	1807	1807	1807	1807	6
648	20241122	104100	56765644	1810	1810	1810	1810	0
649	20241122	104000	56765644	1810	1810	1810	1810	0
650	20241122	103900	56765644	1810	1811	1811	1810	11
651	20241122	103800	56745733	1801	1801	1801	1801	1000
652	20241122	103700	54944733	1811	1802	1811	1802	701
653	20241122	103600	53681522	1812	1813	1813	1802	161
654	20241122	103500	53390296	1814	1804	1815	1804	108
655	20241122	103400	53194588	1803	1803	1803	1801	1629
656	20241122	103300	50258842	1804	1807	1807	1803	1786
657	20241122	103200	47037007	1808	1808	1808	1808	10
658	20241122	103100	47018927	1807	1807	1807	1807	1
659	20241122	103000	47017120	1816	1816	1816	1816	0
660	20241122	102900	47017120	1816	1816	1816	1816	0
661	20241122	102800	47017120	1816	1807	1816	1807	202
662	20241122	102700	46651897	1816	1816	1816	1816	0
663	20241122	102600	46651897	1816	1816	1816	1816	0
664	20241122	102500	46651897	1816	1816	1816	1816	0
665	20241122	102400	46651897	1816	1816	1816	1816	0
666	20241122	102300	46651897	1816	1816	1816	1816	0
667	20241122	102200	46651897	1816	1816	1816	1816	1
668	20241122	102100	46650081	1816	1816	1816	1816	0
669	20241122	102000	46650081	1816	1816	1816	1816	0
670	20241122	101900	46650081	1816	1816	1816	1816	0
671	20241122	101800	46650081	1816	1816	1816	1816	0
672	20241122	101700	46650081	1816	1816	1816	1816	0
673	20241122	101600	46650081	1816	1816	1816	1816	0
674	20241122	101500	46650081	1816	1816	1816	1816	0
675	20241122	101400	46650081	1816	1816	1816	1816	0
676	20241122	101300	46650081	1816	1816	1816	1816	20
677	20241122	101200	46613761	1816	1816	1816	1816	0
678	20241122	101100	46613761	1816	1816	1816	1816	1
679	20241122	101000	46611945	1806	1806	1806	1806	125
680	20241122	100900	46386195	1816	1816	1816	1816	3
681	20241122	100800	46380747	1806	1806	1806	1806	0
682	20241122	100700	46380747	1806	1816	1816	1806	1001
683	20241122	100600	44572931	1816	1816	1816	1816	2
684	20241122	100500	44569299	1806	1806	1806	1806	270
685	20241122	100400	44081679	1806	1807	1807	1806	200
686	20241122	100300	43720401	1807	1807	1807	1807	200
687	20241122	100200	43359001	1816	1816	1816	1816	5
688	20241122	100100	43349921	1816	1816	1816	1816	0
689	20241122	100000	43349921	1816	1816	1816	1816	0
690	20241122	095900	43349921	1816	1816	1816	1816	1
691	20241122	095800	43348105	1805	1806	1806	1805	1000
692	20241122	095700	41542572	1806	1806	1806	1806	1
693	20241122	095600	41540766	1816	1816	1816	1816	1
694	20241122	095500	41538950	1806	1807	1807	1806	750
695	20241122	095400	40184449	1806	1816	1816	1806	496
696	20241122	095300	39288523	1805	1805	1805	1805	151
697	20241122	095200	39015968	1805	1816	1816	1805	3240
698	20241122	095100	33162374	1816	1811	1816	1811	1259
699	20241122	095000	30882298	1812	1819	1819	1812	3408
700	20241122	094900	24702528	1819	1819	1819	1819	501
701	20241122	094800	23791209	1819	1819	1819	1819	0
702	20241122	094700	23791209	1819	1819	1819	1819	4
703	20241122	094600	23783933	1819	1819	1819	1819	0
704	20241122	094500	23783933	1819	1819	1819	1819	0
705	20241122	094400	23783933	1819	1817	1819	1817	127
706	20241122	094300	23553076	1819	1819	1819	1819	2835
707	20241122	094200	18396211	1819	1819	1819	1819	3
708	20241122	094100	18390754	1819	1819	1819	1819	1
709	20241122	094000	18388935	1819	1819	1819	1819	1
710	20241122	093900	18387116	1817	1817	1817	1817	22
711	20241122	093800	18347142	1819	1817	1819	1817	242
712	20241122	093700	17907028	1819	1818	1819	1818	4
713	20241122	093600	17899755	1818	1818	1819	1817	47
714	20241122	093500	17814303	1819	1819	1820	1818	233
715	20241122	093400	17390375	1819	1820	1820	1819	541
716	20241122	093300	16405766	1828	1821	1828	1821	211
717	20241122	093200	16020128	1822	1822	1822	1822	10
718	20241122	093100	16001908	1828	1827	1828	1825	1133
719	20241122	093000	13931934	1827	1827	1827	1824	4
720	20241122	092900	13924629	1827	1827	1827	1827	1
721	20241122	092800	13922802	1820	1820	1820	1820	214
722	20241122	092700	13533322	1820	1829	1829	1820	633
723	20241122	092600	12380672	1821	1820	1822	1820	126
724	20241122	092500	12151239	1820	1820	1820	1820	0
725	20241122	092400	12151239	1820	1827	1829	1820	11
726	20241122	092300	12131140	1829	1829	1829	1829	1
727	20241122	092200	12129311	1830	1830	1830	1830	0
728	20241122	092100	12129311	1830	1830	1830	1830	0
729	20241122	092000	12129311	1830	1830	1830	1830	0
730	20241122	091900	12129311	1830	1830	1830	1830	100
731	20241122	091800	11946311	1830	1830	1830	1829	8
732	20241122	091700	11931673	1831	1829	1831	1829	37
733	20241122	091600	11863995	1831	1815	1831	1814	233
734	20241122	091500	11441170	1832	1832	1832	1832	0
735	20241122	091400	11441170	1832	1832	1832	1832	50
736	20241122	091300	11349570	1832	1821	1832	1821	908
737	20241122	091200	9690700	1821	1810	1821	1810	211
738	20241122	091100	9308779	1837	1837	1837	1837	0
739	20241122	091000	9308779	1837	1818	1837	1818	500
740	20241122	090900	8397983	1804	1816	1819	1804	510
741	20241122	090800	7471137	1803	1803	1803	1803	10
742	20241122	090700	7453107	1803	1803	1803	1803	0
743	20241122	090600	7453107	1803	1803	1803	1803	902
744	20241122	090500	5826801	1803	1803	1804	1803	600
745	20241122	090400	4744999	1802	1803	1803	1802	787
746	20241122	090300	3326706	1803	1803	1803	1803	0
747	20241122	090200	3326706	1803	1809	1809	1803	310
748	20241122	090100	2766697	1809	1839	1839	1809	1201
749	20241122	090000	593024	1808	1808	1808	1808	328