KissMeData/279060/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	205700	1023691	1692	1692	1692	1692	61
3	20241121	205600	1023691	1692	1692	1692	1692	0
4	20241121	205500	1023691	1692	1692	1692	1692	0
5	20241121	205400	1023691	1692	1692	1692	1692	0
6	20241121	205300	1023691	1692	1692	1692	1692	0
7	20241121	205200	1023691	1692	1692	1692	1692	0
8	20241121	205100	1023691	1692	1692	1692	1692	0
9	20241121	205000	1023691	1692	1692	1692	1692	0
10	20241121	204900	1023691	1692	1692	1692	1692	0
11	20241121	204800	1023691	1692	1692	1692	1692	0
12	20241121	204700	1023691	1692	1692	1692	1692	0
13	20241121	204600	1023691	1692	1692	1692	1692	0
14	20241121	204500	1023691	1692	1692	1692	1692	0
15	20241121	204400	1023691	1692	1692	1692	1692	0
16	20241121	204300	1023691	1692	1692	1692	1692	0
17	20241121	204200	1023691	1692	1692	1692	1692	0
18	20241121	204100	1023691	1692	1692	1692	1692	0
19	20241121	204000	1023691	1692	1692	1692	1692	0
20	20241121	203900	1023691	1692	1692	1692	1692	0
21	20241121	203800	1023691	1692	1692	1692	1692	0
22	20241121	203700	1023691	1692	1692	1692	1692	0
23	20241121	203600	1023691	1692	1692	1692	1692	0
24	20241121	203500	1023691	1692	1692	1692	1692	0
25	20241121	203400	1023691	1692	1692	1692	1692	0
26	20241121	203300	1023691	1692	1692	1692	1692	0
27	20241121	203200	1023691	1692	1692	1692	1692	0
28	20241121	203100	1023691	1692	1692	1692	1692	0
29	20241121	203000	1023691	1692	1692	1692	1692	0
30	20241121	202900	1023691	1692	1692	1692	1692	0
31	20241121	202800	1023691	1692	1692	1692	1692	0
32	20241121	202700	1023691	1692	1692	1692	1692	61
33	20241121	202600	1023691	1692	1692	1692	1692	0
34	20241121	202500	1023691	1692	1692	1692	1692	0
35	20241121	202400	1023691	1692	1692	1692	1692	0
36	20241121	202300	1023691	1692	1692	1692	1692	0
37	20241121	202200	1023691	1692	1692	1692	1692	0
38	20241121	202100	1023691	1692	1692	1692	1692	0
39	20241121	202000	1023691	1692	1692	1692	1692	0
40	20241121	201900	1023691	1692	1692	1692	1692	0
41	20241121	201800	1023691	1692	1692	1692	1692	0
42	20241121	201700	1023691	1692	1692	1692	1692	0
43	20241121	201600	1023691	1692	1692	1692	1692	0
44	20241121	201500	1023691	1692	1692	1692	1692	0
45	20241121	201400	1023691	1692	1692	1692	1692	0
46	20241121	201300	1023691	1692	1692	1692	1692	0
47	20241121	201200	1023691	1692	1692	1692	1692	0
48	20241121	201100	1023691	1692	1692	1692	1692	0
49	20241121	201000	1023691	1692	1692	1692	1692	0
50	20241121	200900	1023691	1692	1692	1692	1692	0
51	20241121	200800	1023691	1692	1692	1692	1692	0
52	20241121	200700	1023691	1692	1692	1692	1692	0
53	20241121	200600	1023691	1692	1692	1692	1692	0
54	20241121	200500	1023691	1692	1692	1692	1692	0
55	20241121	200400	1023691	1692	1692	1692	1692	0
56	20241121	200300	1023691	1692	1692	1692	1692	0
57	20241121	200200	1023691	1692	1692	1692	1692	0
58	20241121	200100	1023691	1692	1692	1692	1692	0
59	20241121	200000	1023691	1692	1692	1692	1692	0
60	20241121	195900	1023691	1692	1692	1692	1692	0
61	20241121	195800	1023691	1692	1692	1692	1692	0
62	20241121	195700	1023691	1692	1692	1692	1692	61
63	20241121	195600	1023691	1692	1692	1692	1692	0
64	20241121	195500	1023691	1692	1692	1692	1692	0
65	20241121	195400	1023691	1692	1692	1692	1692	0
66	20241121	195300	1023691	1692	1692	1692	1692	0
67	20241121	195200	1023691	1692	1692	1692	1692	0
68	20241121	195100	1023691	1692	1692	1692	1692	0
69	20241121	195000	1023691	1692	1692	1692	1692	0
70	20241121	194900	1023691	1692	1692	1692	1692	0
71	20241121	194800	1023691	1692	1692	1692	1692	0
72	20241121	194700	1023691	1692	1692	1692	1692	0
73	20241121	194600	1023691	1692	1692	1692	1692	0
74	20241121	194500	1023691	1692	1692	1692	1692	0
75	20241121	194400	1023691	1692	1692	1692	1692	0
76	20241121	194300	1023691	1692	1692	1692	1692	0
77	20241121	194200	1023691	1692	1692	1692	1692	0
78	20241121	194100	1023691	1692	1692	1692	1692	0
79	20241121	194000	1023691	1692	1692	1692	1692	0
80	20241121	193900	1023691	1692	1692	1692	1692	0
81	20241121	193800	1023691	1692	1692	1692	1692	0
82	20241121	193700	1023691	1692	1692	1692	1692	0
83	20241121	193600	1023691	1692	1692	1692	1692	0
84	20241121	193500	1023691	1692	1692	1692	1692	0
85	20241121	193400	1023691	1692	1692	1692	1692	0
86	20241121	193300	1023691	1692	1692	1692	1692	0
87	20241121	193200	1023691	1692	1692	1692	1692	0
88	20241121	193100	1023691	1692	1692	1692	1692	0
89	20241121	193000	1023691	1692	1692	1692	1692	0
90	20241121	192900	1023691	1692	1692	1692	1692	0
91	20241121	192800	1023691	1692	1692	1692	1692	0
92	20241121	192700	1023691	1692	1692	1692	1692	61
93	20241121	192600	1023691	1692	1692	1692	1692	0
94	20241121	192500	1023691	1692	1692	1692	1692	0
95	20241121	192400	1023691	1692	1692	1692	1692	0
96	20241121	192300	1023691	1692	1692	1692	1692	0
97	20241121	192200	1023691	1692	1692	1692	1692	0
98	20241121	192100	1023691	1692	1692	1692	1692	0
99	20241121	192000	1023691	1692	1692	1692	1692	0
100	20241121	191900	1023691	1692	1692	1692	1692	0
101	20241121	191800	1023691	1692	1692	1692	1692	0
102	20241121	191700	1023691	1692	1692	1692	1692	0
103	20241121	191600	1023691	1692	1692	1692	1692	0
104	20241121	191500	1023691	1692	1692	1692	1692	0
105	20241121	191400	1023691	1692	1692	1692	1692	0
106	20241121	191300	1023691	1692	1692	1692	1692	0
107	20241121	191200	1023691	1692	1692	1692	1692	0
108	20241121	191100	1023691	1692	1692	1692	1692	0
109	20241121	191000	1023691	1692	1692	1692	1692	0
110	20241121	190900	1023691	1692	1692	1692	1692	0
111	20241121	190800	1023691	1692	1692	1692	1692	0
112	20241121	190700	1023691	1692	1692	1692	1692	0
113	20241121	190600	1023691	1692	1692	1692	1692	0
114	20241121	190500	1023691	1692	1692	1692	1692	0
115	20241121	190400	1023691	1692	1692	1692	1692	0
116	20241121	190300	1023691	1692	1692	1692	1692	0
117	20241121	190200	1023691	1692	1692	1692	1692	0
118	20241121	190100	1023691	1692	1692	1692	1692	0
119	20241121	190000	1023691	1692	1692	1692	1692	0
120	20241121	185900	1023691	1692	1692	1692	1692	0
121	20241121	185800	1023691	1692	1692	1692	1692	0
122	20241121	185700	1023691	1692	1692	1692	1692	61
123	20241121	185600	1023691	1692	1692	1692	1692	0
124	20241121	185500	1023691	1692	1692	1692	1692	0
125	20241121	185400	1023691	1692	1692	1692	1692	0
126	20241121	185300	1023691	1692	1692	1692	1692	0
127	20241121	185200	1023691	1692	1692	1692	1692	0
128	20241121	185100	1023691	1692	1692	1692	1692	0
129	20241121	185000	1023691	1692	1692	1692	1692	0
130	20241121	184900	1023691	1692	1692	1692	1692	0
131	20241121	184800	1023691	1692	1692	1692	1692	0
132	20241121	184700	1023691	1692	1692	1692	1692	0
133	20241121	184600	1023691	1692	1692	1692	1692	0
134	20241121	184500	1023691	1692	1692	1692	1692	0
135	20241121	184400	1023691	1692	1692	1692	1692	0
136	20241121	184300	1023691	1692	1692	1692	1692	0
137	20241121	184200	1023691	1692	1692	1692	1692	0
138	20241121	184100	1023691	1692	1692	1692	1692	0
139	20241121	184000	1023691	1692	1692	1692	1692	0
140	20241121	183900	1023691	1692	1692	1692	1692	0
141	20241121	183800	1023691	1692	1692	1692	1692	0
142	20241121	183700	1023691	1692	1692	1692	1692	0
143	20241121	183600	1023691	1692	1692	1692	1692	0
144	20241121	183500	1023691	1692	1692	1692	1692	0
145	20241121	183400	1023691	1692	1692	1692	1692	0
146	20241121	183300	1023691	1692	1692	1692	1692	0
147	20241121	183200	1023691	1692	1692	1692	1692	0
148	20241121	183100	1023691	1692	1692	1692	1692	0
149	20241121	183000	1023691	1692	1692	1692	1692	0
150	20241121	182900	1023691	1692	1692	1692	1692	0
151	20241121	182800	1023691	1692	1692	1692	1692	0
152	20241121	182700	1023691	1692	1692	1692	1692	61
153	20241121	182600	1023691	1692	1692	1692	1692	0
154	20241121	182500	1023691	1692	1692	1692	1692	0
155	20241121	182400	1023691	1692	1692	1692	1692	0
156	20241121	182300	1023691	1692	1692	1692	1692	0
157	20241121	182200	1023691	1692	1692	1692	1692	0
158	20241121	182100	1023691	1692	1692	1692	1692	0
159	20241121	182000	1023691	1692	1692	1692	1692	0
160	20241121	181900	1023691	1692	1692	1692	1692	0
161	20241121	181800	1023691	1692	1692	1692	1692	0
162	20241121	181700	1023691	1692	1692	1692	1692	0
163	20241121	181600	1023691	1692	1692	1692	1692	0
164	20241121	181500	1023691	1692	1692	1692	1692	0
165	20241121	181400	1023691	1692	1692	1692	1692	0
166	20241121	181300	1023691	1692	1692	1692	1692	0
167	20241121	181200	1023691	1692	1692	1692	1692	0
168	20241121	181100	1023691	1692	1692	1692	1692	0
169	20241121	181000	1023691	1692	1692	1692	1692	0
170	20241121	180900	1023691	1692	1692	1692	1692	0
171	20241121	180800	1023691	1692	1692	1692	1692	0
172	20241121	180700	1023691	1692	1692	1692	1692	0
173	20241121	180600	1023691	1692	1692	1692	1692	0
174	20241121	180500	1023691	1692	1692	1692	1692	0
175	20241121	180400	1023691	1692	1692	1692	1692	0
176	20241121	180300	1023691	1692	1692	1692	1692	0
177	20241121	180200	1023691	1692	1692	1692	1692	0
178	20241121	180100	1023691	1692	1692	1692	1692	0
179	20241121	180000	1023691	1692	1692	1692	1692	0
180	20241121	175900	1023691	1692	1692	1692	1692	0
181	20241121	175800	1023691	1692	1692	1692	1692	0
182	20241121	175700	1023691	1692	1692	1692	1692	61
183	20241121	175600	1023691	1692	1692	1692	1692	0
184	20241121	175500	1023691	1692	1692	1692	1692	0
185	20241121	175400	1023691	1692	1692	1692	1692	0
186	20241121	175300	1023691	1692	1692	1692	1692	0
187	20241121	175200	1023691	1692	1692	1692	1692	0
188	20241121	175100	1023691	1692	1692	1692	1692	0
189	20241121	175000	1023691	1692	1692	1692	1692	0
190	20241121	174900	1023691	1692	1692	1692	1692	0
191	20241121	174800	1023691	1692	1692	1692	1692	0
192	20241121	174700	1023691	1692	1692	1692	1692	0
193	20241121	174600	1023691	1692	1692	1692	1692	0
194	20241121	174500	1023691	1692	1692	1692	1692	0
195	20241121	174400	1023691	1692	1692	1692	1692	0
196	20241121	174300	1023691	1692	1692	1692	1692	0
197	20241121	174200	1023691	1692	1692	1692	1692	0
198	20241121	174100	1023691	1692	1692	1692	1692	0
199	20241121	174000	1023691	1692	1692	1692	1692	0
200	20241121	173900	1023691	1692	1692	1692	1692	0
201	20241121	173800	1023691	1692	1692	1692	1692	0
202	20241121	173700	1023691	1692	1692	1692	1692	0
203	20241121	173600	1023691	1692	1692	1692	1692	0
204	20241121	173500	1023691	1692	1692	1692	1692	0
205	20241121	173400	1023691	1692	1692	1692	1692	0
206	20241121	173300	1023691	1692	1692	1692	1692	0
207	20241121	173200	1023691	1692	1692	1692	1692	0
208	20241121	173100	1023691	1692	1692	1692	1692	0
209	20241121	173000	1023691	1692	1692	1692	1692	0
210	20241121	172900	1023691	1692	1692	1692	1692	0
211	20241121	172800	1023691	1692	1692	1692	1692	0
212	20241121	172700	1023691	1692	1692	1692	1692	61
213	20241121	172600	1023691	1692	1692	1692	1692	0
214	20241121	172500	1023691	1692	1692	1692	1692	0
215	20241121	172400	1023691	1692	1692	1692	1692	0
216	20241121	172300	1023691	1692	1692	1692	1692	0
217	20241121	172200	1023691	1692	1692	1692	1692	0
218	20241121	172100	1023691	1692	1692	1692	1692	0
219	20241121	172000	1023691	1692	1692	1692	1692	0
220	20241121	171900	1023691	1692	1692	1692	1692	0
221	20241121	171800	1023691	1692	1692	1692	1692	0
222	20241121	171700	1023691	1692	1692	1692	1692	0
223	20241121	171600	1023691	1692	1692	1692	1692	0
224	20241121	171500	1023691	1692	1692	1692	1692	0
225	20241121	171400	1023691	1692	1692	1692	1692	0
226	20241121	171300	1023691	1692	1692	1692	1692	0
227	20241121	171200	1023691	1692	1692	1692	1692	0
228	20241121	171100	1023691	1692	1692	1692	1692	0
229	20241121	171000	1023691	1692	1692	1692	1692	0
230	20241121	170900	1023691	1692	1692	1692	1692	0
231	20241121	170800	1023691	1692	1692	1692	1692	0
232	20241121	170700	1023691	1692	1692	1692	1692	0
233	20241121	170600	1023691	1692	1692	1692	1692	0
234	20241121	170500	1023691	1692	1692	1692	1692	0
235	20241121	170400	1023691	1692	1692	1692	1692	0
236	20241121	170300	1023691	1692	1692	1692	1692	0
237	20241121	170200	1023691	1692	1692	1692	1692	0
238	20241121	170100	1023691	1692	1692	1692	1692	0
239	20241121	170000	1023691	1692	1692	1692	1692	0
240	20241121	165900	1023691	1692	1692	1692	1692	0
241	20241121	165800	1023691	1692	1692	1692	1692	0
242	20241121	165700	1023691	1692	1692	1692	1692	61
243	20241121	165600	1023691	1692	1692	1692	1692	0
244	20241121	165500	1023691	1692	1692	1692	1692	0
245	20241121	165400	1023691	1692	1692	1692	1692	0
246	20241121	165300	1023691	1692	1692	1692	1692	0
247	20241121	165200	1023691	1692	1692	1692	1692	0
248	20241121	165100	1023691	1692	1692	1692	1692	0
249	20241121	165000	1023691	1692	1692	1692	1692	0
250	20241121	164900	1023691	1692	1692	1692	1692	0
251	20241121	164800	1023691	1692	1692	1692	1692	0
252	20241121	164700	1023691	1692	1692	1692	1692	0
253	20241121	164600	1023691	1692	1692	1692	1692	0
254	20241121	164500	1023691	1692	1692	1692	1692	0
255	20241121	164400	1023691	1692	1692	1692	1692	0
256	20241121	164300	1023691	1692	1692	1692	1692	0
257	20241121	164200	1023691	1692	1692	1692	1692	0
258	20241121	164100	1023691	1692	1692	1692	1692	0
259	20241121	164000	1023691	1692	1692	1692	1692	0
260	20241121	163900	1023691	1692	1692	1692	1692	0
261	20241121	163800	1023691	1692	1692	1692	1692	0
262	20241121	163700	1023691	1692	1692	1692	1692	0
263	20241121	163600	1023691	1692	1692	1692	1692	0
264	20241121	163500	1023691	1692	1692	1692	1692	0
265	20241121	163400	1023691	1692	1692	1692	1692	0
266	20241121	163300	1023691	1692	1692	1692	1692	0
267	20241121	163200	1023691	1692	1692	1692	1692	0
268	20241121	163100	1023691	1692	1692	1692	1692	0
269	20241121	163000	1023691	1692	1692	1692	1692	0
270	20241121	162900	1023691	1692	1692	1692	1692	0
271	20241121	162800	1023691	1692	1692	1692	1692	0
272	20241121	162700	1023691	1692	1692	1692	1692	61
273	20241121	162600	1023691	1692	1692	1692	1692	0
274	20241121	162500	1023691	1692	1692	1692	1692	0
275	20241121	162400	1023691	1692	1692	1692	1692	0
276	20241121	162300	1023691	1692	1692	1692	1692	0
277	20241121	162200	1023691	1692	1692	1692	1692	0
278	20241121	162100	1023691	1692	1692	1692	1692	0
279	20241121	162000	1023691	1692	1692	1692	1692	0
280	20241121	161900	1023691	1692	1692	1692	1692	0
281	20241121	161800	1023691	1692	1692	1692	1692	0
282	20241121	161700	1023691	1692	1692	1692	1692	0
283	20241121	161600	1023691	1692	1692	1692	1692	0
284	20241121	161500	1023691	1692	1692	1692	1692	0
285	20241121	161400	1023691	1692	1692	1692	1692	0
286	20241121	161300	1023691	1692	1692	1692	1692	0
287	20241121	161200	1023691	1692	1692	1692	1692	0
288	20241121	161100	1023691	1692	1692	1692	1692	0
289	20241121	161000	1023691	1692	1692	1692	1692	0
290	20241121	160900	1023691	1692	1692	1692	1692	0
291	20241121	160800	1023691	1692	1692	1692	1692	0
292	20241121	160700	1023691	1692	1692	1692	1692	0
293	20241121	160600	1023691	1692	1692	1692	1692	0
294	20241121	160500	1023691	1692	1692	1692	1692	0
295	20241121	160400	1023691	1692	1692	1692	1692	0
296	20241121	160300	1023691	1692	1692	1692	1692	0
297	20241121	160200	1023691	1692	1692	1692	1692	0
298	20241121	160100	1023691	1692	1692	1692	1692	0
299	20241121	160000	1023691	1692	1692	1692	1692	0
300	20241121	155900	1023691	1692	1692	1692	1692	0
301	20241121	155800	1023691	1692	1692	1692	1692	0
302	20241121	155700	1023691	1692	1692	1692	1692	61
303	20241121	155600	1023691	1692	1692	1692	1692	0
304	20241121	155500	1023691	1692	1692	1692	1692	0
305	20241121	155400	1023691	1692	1692	1692	1692	0
306	20241121	155300	1023691	1692	1692	1692	1692	0
307	20241121	155200	1023691	1692	1692	1692	1692	0
308	20241121	155100	1023691	1692	1692	1692	1692	0
309	20241121	155000	1023691	1692	1692	1692	1692	0
310	20241121	154900	1023691	1692	1692	1692	1692	0
311	20241121	154800	1023691	1692	1692	1692	1692	0
312	20241121	154700	1023691	1692	1692	1692	1692	0
313	20241121	154600	1023691	1692	1692	1692	1692	0
314	20241121	154500	1023691	1692	1692	1692	1692	0
315	20241121	154400	1023691	1692	1692	1692	1692	0
316	20241121	154300	1023691	1692	1692	1692	1692	0
317	20241121	154200	1023691	1692	1692	1692	1692	0
318	20241121	154100	1023691	1692	1692	1692	1692	0
319	20241121	154000	1023691	1692	1692	1692	1692	0
320	20241121	153900	1023691	1692	1692	1692	1692	0
321	20241121	153800	1023691	1692	1692	1692	1692	0
322	20241121	153700	1023691	1692	1692	1692	1692	0
323	20241121	153600	1023691	1692	1692	1692	1692	0
324	20241121	153500	1023691	1692	1692	1692	1692	0
325	20241121	153400	1023691	1692	1692	1692	1692	0
326	20241121	153300	1023691	1692	1692	1692	1692	0
327	20241121	153200	1023691	1692	1692	1692	1692	0
328	20241121	153100	1023691	1692	1692	1692	1692	0
329	20241121	153000	1023691	1692	1692	1692	1692	61
330	20241121	152900	920479	1699	1699	1699	1699	0
331	20241121	152800	920479	1699	1699	1699	1699	0
332	20241121	152700	920479	1699	1699	1699	1699	0
333	20241121	152600	920479	1699	1699	1699	1699	0
334	20241121	152500	920479	1699	1699	1699	1699	0
335	20241121	152400	920479	1699	1699	1699	1699	0
336	20241121	152300	920479	1699	1699	1699	1699	0
337	20241121	152200	920479	1699	1699	1699	1699	0
338	20241121	152100	920479	1699	1699	1699	1699	0
339	20241121	152000	920479	1699	1699	1699	1699	0
340	20241121	151900	920479	1699	1699	1699	1699	0
341	20241121	151800	920479	1699	1699	1699	1699	0
342	20241121	151700	920479	1699	1699	1699	1699	0
343	20241121	151600	920479	1699	1699	1699	1699	0
344	20241121	151500	920479	1699	1699	1699	1699	0
345	20241121	151400	920479	1699	1699	1699	1699	0
346	20241121	151300	920479	1699	1699	1699	1699	0
347	20241121	151200	920479	1699	1699	1699	1699	0
348	20241121	151100	920479	1699	1699	1699	1699	0
349	20241121	151000	920479	1699	1699	1699	1699	0
350	20241121	150900	920479	1699	1699	1699	1699	0
351	20241121	150800	920479	1699	1699	1699	1699	0
352	20241121	150700	920479	1699	1699	1699	1699	0
353	20241121	150600	920479	1699	1699	1699	1699	0
354	20241121	150500	920479	1699	1699	1699	1699	0
355	20241121	150400	920479	1699	1699	1699	1699	0
356	20241121	150300	920479	1699	1699	1699	1699	0
357	20241121	150200	920479	1699	1699	1699	1699	0
358	20241121	150100	920479	1699	1699	1699	1699	0
359	20241121	150000	920479	1699	1699	1699	1699	0
360	20241121	145900	920479	1699	1699	1699	1699	0
361	20241121	145800	920479	1699	1699	1699	1699	0
362	20241121	145700	920479	1699	1699	1699	1699	0
363	20241121	145600	920479	1699	1699	1699	1699	0
364	20241121	145500	920479	1699	1699	1699	1699	0
365	20241121	145400	920479	1699	1699	1699	1699	0
366	20241121	145300	920479	1699	1699	1699	1699	0
367	20241121	145200	920479	1699	1699	1699	1699	0
368	20241121	145100	920479	1699	1699	1699	1699	0
369	20241121	145000	920479	1699	1699	1699	1699	0
370	20241121	144900	920479	1699	1699	1699	1699	0
371	20241121	144800	920479	1699	1699	1699	1699	0
372	20241121	144700	920479	1699	1699	1699	1699	0
373	20241121	144600	920479	1699	1699	1699	1699	0
374	20241121	144500	920479	1699	1699	1699	1699	0
375	20241121	144400	920479	1699	1699	1699	1699	0
376	20241121	144300	920479	1699	1699	1699	1699	0
377	20241121	144200	920479	1699	1699	1699	1699	0
378	20241121	144100	920479	1699	1699	1699	1699	0
379	20241121	144000	920479	1699	1699	1699	1699	0
380	20241121	143900	920479	1699	1699	1699	1699	0
381	20241121	143800	920479	1699	1699	1699	1699	0
382	20241121	143700	920479	1699	1699	1699	1699	0
383	20241121	143600	920479	1699	1699	1699	1699	0
384	20241121	143500	920479	1699	1699	1699	1699	0
385	20241121	143400	920479	1699	1699	1699	1699	0
386	20241121	143300	920479	1699	1699	1699	1699	0
387	20241121	143200	920479	1699	1699	1699	1699	0
388	20241121	143100	920479	1699	1699	1699	1699	0
389	20241121	143000	920479	1699	1699	1699	1699	0
390	20241121	142900	920479	1699	1699	1699	1699	0
391	20241121	142800	920479	1699	1699	1699	1699	0
392	20241121	142700	920479	1699	1699	1699	1699	0
393	20241121	142600	920479	1699	1699	1699	1699	0
394	20241121	142500	920479	1699	1699	1699	1699	0
395	20241121	142400	920479	1699	1699	1699	1699	0
396	20241121	142300	920479	1699	1699	1699	1699	0
397	20241121	142200	920479	1699	1699	1699	1699	0
398	20241121	142100	920479	1699	1699	1699	1699	0
399	20241121	142000	920479	1699	1699	1699	1699	0
400	20241121	141900	920479	1699	1699	1699	1699	0
401	20241121	141800	920479	1699	1699	1699	1699	0
402	20241121	141700	920479	1699	1699	1699	1699	0
403	20241121	141600	920479	1699	1699	1699	1699	0
404	20241121	141500	920479	1699	1699	1699	1699	0
405	20241121	141400	920479	1699	1699	1699	1699	0
406	20241121	141300	920479	1699	1699	1699	1699	0
407	20241121	141200	920479	1699	1699	1699	1699	0
408	20241121	141100	920479	1699	1699	1699	1699	0
409	20241121	141000	920479	1699	1699	1699	1699	0
410	20241121	140900	920479	1699	1699	1699	1699	0
411	20241121	140800	920479	1699	1699	1699	1699	0
412	20241121	140700	920479	1699	1699	1699	1699	0
413	20241121	140600	920479	1699	1699	1699	1699	0
414	20241121	140500	920479	1699	1699	1699	1699	0
415	20241121	140400	920479	1699	1699	1699	1699	0
416	20241121	140300	920479	1699	1699	1699	1699	0
417	20241121	140200	920479	1699	1699	1699	1699	0
418	20241121	140100	920479	1699	1699	1699	1699	0
419	20241121	140000	920479	1699	1699	1699	1699	0
420	20241121	135900	920479	1699	1699	1699	1699	0
421	20241121	135800	920479	1699	1699	1699	1699	0
422	20241121	135700	920479	1699	1699	1699	1699	0
423	20241121	135600	920479	1699	1699	1699	1699	0
424	20241121	135500	920479	1699	1699	1699	1699	0
425	20241121	135400	920479	1699	1699	1699	1699	0
426	20241121	135300	920479	1699	1699	1699	1699	0
427	20241121	135200	920479	1699	1699	1699	1699	0
428	20241121	135100	920479	1699	1699	1699	1699	0
429	20241121	135000	920479	1699	1699	1699	1699	0
430	20241121	134900	920479	1699	1699	1699	1699	0
431	20241121	134800	920479	1699	1699	1699	1699	0
432	20241121	134700	920479	1699	1699	1699	1699	0
433	20241121	134600	920479	1699	1699	1699	1699	0
434	20241121	134500	920479	1699	1699	1699	1699	0
435	20241121	134400	920479	1699	1699	1699	1699	0
436	20241121	134300	920479	1699	1699	1699	1699	0
437	20241121	134200	920479	1699	1699	1699	1699	0
438	20241121	134100	920479	1699	1699	1699	1699	0
439	20241121	134000	920479	1699	1699	1699	1699	0
440	20241121	133900	920479	1699	1699	1699	1699	0
441	20241121	133800	920479	1699	1699	1699	1699	0
442	20241121	133700	920479	1699	1699	1699	1699	0
443	20241121	133600	920479	1699	1699	1699	1699	0
444	20241121	133500	920479	1699	1699	1699	1699	0
445	20241121	133400	920479	1699	1699	1699	1699	0
446	20241121	133300	920479	1699	1699	1699	1699	0
447	20241121	133200	920479	1699	1699	1699	1699	0
448	20241121	133100	920479	1699	1699	1699	1699	0
449	20241121	133000	920479	1699	1699	1699	1699	0
450	20241121	132900	920479	1699	1699	1699	1699	0
451	20241121	132800	920479	1699	1699	1699	1699	0
452	20241121	132700	920479	1699	1699	1699	1699	0
453	20241121	132600	920479	1699	1699	1699	1699	0
454	20241121	132500	920479	1699	1699	1699	1699	0
455	20241121	132400	920479	1699	1699	1699	1699	0
456	20241121	132300	920479	1699	1699	1699	1699	0
457	20241121	132200	920479	1699	1699	1699	1699	0
458	20241121	132100	920479	1699	1699	1699	1699	0
459	20241121	132000	920479	1699	1699	1699	1699	0
460	20241121	131900	920479	1699	1699	1699	1699	0
461	20241121	131800	920479	1699	1699	1699	1699	0
462	20241121	131700	920479	1699	1699	1699	1699	0
463	20241121	131600	920479	1699	1699	1699	1699	0
464	20241121	131500	920479	1699	1699	1699	1699	0
465	20241121	131400	920479	1699	1699	1699	1699	0
466	20241121	131300	920479	1699	1699	1699	1699	0
467	20241121	131200	920479	1699	1699	1699	1699	0
468	20241121	131100	920479	1699	1699	1699	1699	0
469	20241121	131000	920479	1699	1699	1699	1699	0
470	20241121	130900	920479	1699	1699	1699	1699	0
471	20241121	130800	920479	1699	1699	1699	1699	0
472	20241121	130700	920479	1699	1699	1699	1699	0
473	20241121	130600	920479	1699	1699	1699	1699	0
474	20241121	130500	920479	1699	1699	1699	1699	0
475	20241121	130400	920479	1699	1699	1699	1699	0
476	20241121	130300	920479	1699	1699	1699	1699	0
477	20241121	130200	920479	1699	1699	1699	1699	0
478	20241121	130100	920479	1699	1699	1699	1699	0
479	20241121	130000	920479	1699	1699	1699	1699	0
480	20241121	125900	920479	1699	1699	1699	1699	0
481	20241121	125800	920479	1699	1699	1699	1699	0
482	20241121	125700	920479	1699	1699	1699	1699	0
483	20241121	125600	920479	1699	1699	1699	1699	0
484	20241121	125500	920479	1699	1699	1699	1699	0
485	20241121	125400	920479	1699	1699	1699	1699	0
486	20241121	125300	920479	1699	1699	1699	1699	0
487	20241121	125200	920479	1699	1699	1699	1699	0
488	20241121	125100	920479	1699	1699	1699	1699	0
489	20241121	125000	920479	1699	1699	1699	1699	0
490	20241121	124900	920479	1699	1699	1699	1699	0
491	20241121	124800	920479	1699	1699	1699	1699	0
492	20241121	124700	920479	1699	1699	1699	1699	0
493	20241121	124600	920479	1699	1699	1699	1699	0
494	20241121	124500	920479	1699	1699	1699	1699	0
495	20241121	124400	920479	1699	1699	1699	1699	0
496	20241121	124300	920479	1699	1699	1699	1699	0
497	20241121	124200	920479	1699	1699	1699	1699	0
498	20241121	124100	920479	1699	1699	1699	1699	0
499	20241121	124000	920479	1699	1699	1699	1699	0
500	20241121	123900	920479	1699	1699	1699	1699	0
501	20241121	123800	920479	1699	1699	1699	1699	0
502	20241121	123700	920479	1699	1699	1699	1699	0
503	20241121	123600	920479	1699	1699	1699	1699	0
504	20241121	123500	920479	1699	1699	1699	1699	0
505	20241121	123400	920479	1699	1699	1699	1699	0
506	20241121	123300	920479	1699	1699	1699	1699	0
507	20241121	123200	920479	1699	1699	1699	1699	0
508	20241121	123100	920479	1699	1699	1699	1699	0
509	20241121	123000	920479	1699	1699	1699	1699	0
510	20241121	122900	920479	1699	1699	1699	1699	0
511	20241121	122800	920479	1699	1699	1699	1699	0
512	20241121	122700	920479	1699	1699	1699	1699	0
513	20241121	122600	920479	1699	1699	1699	1699	0
514	20241121	122500	920479	1699	1699	1699	1699	0
515	20241121	122400	920479	1699	1699	1699	1699	0
516	20241121	122300	920479	1699	1699	1699	1699	0
517	20241121	122200	920479	1699	1699	1699	1699	0
518	20241121	122100	920479	1699	1699	1699	1699	0
519	20241121	122000	920479	1699	1699	1699	1699	0
520	20241121	121900	920479	1699	1699	1699	1699	0
521	20241121	121800	920479	1699	1699	1699	1699	0
522	20241121	121700	920479	1699	1699	1699	1699	0
523	20241121	121600	920479	1699	1699	1699	1699	0
524	20241121	121500	920479	1699	1699	1699	1699	0
525	20241121	121400	920479	1699	1699	1699	1699	0
526	20241121	121300	920479	1699	1699	1699	1699	0
527	20241121	121200	920479	1699	1699	1699	1699	0
528	20241121	121100	920479	1699	1699	1699	1699	0
529	20241121	121000	920479	1699	1699	1699	1699	0
530	20241121	120900	920479	1699	1699	1699	1699	0
531	20241121	120800	920479	1699	1699	1699	1699	0
532	20241121	120700	920479	1699	1699	1699	1699	0
533	20241121	120600	920479	1699	1699	1699	1699	0
534	20241121	120500	920479	1699	1699	1699	1699	0
535	20241121	120400	920479	1699	1699	1699	1699	0
536	20241121	120300	920479	1699	1699	1699	1699	0
537	20241121	120200	920479	1699	1699	1699	1699	0
538	20241121	120100	920479	1699	1699	1699	1699	0
539	20241121	120000	920479	1699	1699	1699	1699	0
540	20241121	115900	920479	1699	1699	1699	1699	0
541	20241121	115800	920479	1699	1699	1699	1699	0
542	20241121	115700	920479	1699	1699	1699	1699	0
543	20241121	115600	920479	1699	1699	1699	1699	0
544	20241121	115500	920479	1699	1699	1699	1699	0
545	20241121	115400	920479	1699	1699	1699	1699	0
546	20241121	115300	920479	1699	1699	1699	1699	0
547	20241121	115200	920479	1699	1699	1699	1699	0
548	20241121	115100	920479	1699	1699	1699	1699	0
549	20241121	115000	920479	1699	1699	1699	1699	0
550	20241121	114900	920479	1699	1699	1699	1699	0
551	20241121	114800	920479	1699	1699	1699	1699	0
552	20241121	114700	920479	1699	1699	1699	1699	0
553	20241121	114600	920479	1699	1699	1699	1699	0
554	20241121	114500	920479	1699	1699	1699	1699	0
555	20241121	114400	920479	1699	1699	1699	1699	0
556	20241121	114300	920479	1699	1699	1699	1699	0
557	20241121	114200	920479	1699	1699	1699	1699	0
558	20241121	114100	920479	1699	1699	1699	1699	0
559	20241121	114000	920479	1699	1699	1699	1699	0
560	20241121	113900	920479	1699	1699	1699	1699	0
561	20241121	113800	920479	1699	1699	1699	1699	0
562	20241121	113700	920479	1699	1699	1699	1699	0
563	20241121	113600	920479	1699	1699	1699	1699	0
564	20241121	113500	920479	1699	1699	1699	1699	0
565	20241121	113400	920479	1699	1699	1699	1699	0
566	20241121	113300	920479	1699	1699	1699	1699	0
567	20241121	113200	920479	1699	1699	1699	1699	0
568	20241121	113100	920479	1699	1699	1699	1699	0
569	20241121	113000	920479	1699	1699	1699	1699	0
570	20241121	112900	920479	1699	1699	1699	1699	0
571	20241121	112800	920479	1699	1699	1699	1699	0
572	20241121	112700	920479	1699	1699	1699	1699	0
573	20241121	112600	920479	1699	1699	1699	1699	0
574	20241121	112500	920479	1699	1699	1699	1699	0
575	20241121	112400	920479	1699	1699	1699	1699	0
576	20241121	112300	920479	1699	1699	1699	1699	0
577	20241121	112200	920479	1699	1699	1699	1699	0
578	20241121	112100	920479	1699	1699	1699	1699	0
579	20241121	112000	920479	1699	1699	1699	1699	0
580	20241121	111900	920479	1699	1699	1699	1699	0
581	20241121	111800	920479	1699	1699	1699	1699	0
582	20241121	111700	920479	1699	1699	1699	1699	0
583	20241121	111600	920479	1699	1699	1699	1699	0
584	20241121	111500	920479	1699	1699	1699	1699	0
585	20241121	111400	920479	1699	1699	1699	1699	0
586	20241121	111300	920479	1699	1699	1699	1699	0
587	20241121	111200	920479	1699	1699	1699	1699	0
588	20241121	111100	920479	1699	1699	1699	1699	0
589	20241121	111000	920479	1699	1699	1699	1699	0
590	20241121	110900	920479	1699	1699	1699	1699	0
591	20241121	110800	920479	1699	1699	1699	1699	0
592	20241121	110700	920479	1699	1699	1699	1699	0
593	20241121	110600	920479	1699	1699	1699	1699	0
594	20241121	110500	920479	1699	1699	1699	1699	0
595	20241121	110400	920479	1699	1699	1699	1699	0
596	20241121	110300	920479	1699	1699	1699	1699	0
597	20241121	110200	920479	1699	1699	1699	1699	0
598	20241121	110100	920479	1699	1699	1699	1699	0
599	20241121	110000	920479	1699	1699	1699	1699	0
600	20241121	105900	920479	1699	1699	1699	1699	0
601	20241121	105800	920479	1699	1699	1699	1699	0
602	20241121	105700	920479	1699	1699	1699	1699	0
603	20241121	105600	920479	1699	1699	1699	1699	0
604	20241121	105500	920479	1699	1699	1699	1699	0
605	20241121	105400	920479	1699	1699	1699	1699	0
606	20241121	105300	920479	1699	1699	1699	1699	0
607	20241121	105200	920479	1699	1699	1699	1699	0
608	20241121	105100	920479	1699	1699	1699	1699	0
609	20241121	105000	920479	1699	1699	1699	1699	0
610	20241121	104900	920479	1699	1699	1699	1699	0
611	20241121	104800	920479	1699	1699	1699	1699	0
612	20241121	104700	920479	1699	1699	1699	1699	0
613	20241121	104600	920479	1699	1699	1699	1699	0
614	20241121	104500	920479	1699	1699	1699	1699	0
615	20241121	104400	920479	1699	1699	1699	1699	0
616	20241121	104300	920479	1699	1699	1699	1699	0
617	20241121	104200	920479	1699	1699	1699	1699	0
618	20241121	104100	920479	1699	1699	1699	1699	0
619	20241121	104000	920479	1699	1699	1699	1699	0
620	20241121	103900	920479	1699	1699	1699	1699	0
621	20241121	103800	920479	1699	1699	1699	1699	0
622	20241121	103700	920479	1699	1699	1699	1699	0
623	20241121	103600	920479	1699	1699	1699	1699	0
624	20241121	103500	920479	1699	1699	1699	1699	0
625	20241121	103400	920479	1699	1699	1699	1699	0
626	20241121	103300	920479	1699	1699	1699	1699	0
627	20241121	103200	920479	1699	1699	1699	1699	0
628	20241121	103100	920479	1699	1699	1699	1699	0
629	20241121	103000	920479	1699	1699	1699	1699	0
630	20241121	102900	920479	1699	1699	1699	1699	0
631	20241121	102800	920479	1699	1699	1699	1699	0
632	20241121	102700	920479	1699	1699	1699	1699	0
633	20241121	102600	920479	1699	1699	1699	1699	0
634	20241121	102500	920479	1699	1699	1699	1699	0
635	20241121	102400	920479	1699	1699	1699	1699	0
636	20241121	102300	920479	1699	1699	1699	1699	0
637	20241121	102200	920479	1699	1699	1699	1699	0
638	20241121	102100	920479	1699	1699	1699	1699	0
639	20241121	102000	920479	1699	1699	1699	1699	0
640	20241121	101900	920479	1699	1699	1699	1699	0
641	20241121	101800	920479	1699	1699	1699	1699	0
642	20241121	101700	920479	1699	1699	1699	1699	0
643	20241121	101600	920479	1699	1699	1699	1699	0
644	20241121	101500	920479	1699	1699	1699	1699	0
645	20241121	101400	920479	1699	1699	1699	1699	0
646	20241121	101300	920479	1699	1699	1699	1699	0
647	20241121	101200	920479	1699	1699	1699	1699	0
648	20241121	101100	920479	1699	1699	1699	1699	0
649	20241121	101000	920479	1699	1699	1699	1699	0
650	20241121	100900	920479	1699	1699	1699	1699	0
651	20241121	100800	920479	1699	1699	1699	1699	10
652	20241121	100700	903489	1699	1699	1699	1699	0
653	20241121	100600	903489	1699	1699	1699	1699	0
654	20241121	100500	903489	1699	1550	1699	1550	131
655	20241121	100400	700290	1550	1550	1550	1550	0
656	20241121	100300	700290	1550	1550	1550	1550	0
657	20241121	100200	700290	1550	1550	1550	1550	70
658	20241121	100100	591790	1550	1550	1550	1550	0
659	20241121	100000	591790	1550	1550	1550	1550	0
660	20241121	095900	591790	1550	1550	1550	1550	0
661	20241121	095800	591790	1550	1550	1550	1550	0
662	20241121	095700	591790	1550	1550	1550	1550	0
663	20241121	095600	591790	1550	1550	1550	1550	0
664	20241121	095500	591790	1550	1550	1550	1550	0
665	20241121	095400	591790	1550	1550	1550	1550	0
666	20241121	095300	591790	1550	1550	1550	1550	40
667	20241121	095200	529790	1600	1600	1600	1600	0
668	20241121	095100	529790	1600	1600	1600	1600	0
669	20241121	095000	529790	1600	1600	1600	1600	0
670	20241121	094900	529790	1600	1600	1600	1600	0
671	20241121	094800	529790	1600	1600	1600	1600	0
672	20241121	094700	529790	1600	1600	1600	1600	0
673	20241121	094600	529790	1600	1600	1600	1600	0
674	20241121	094500	529790	1600	1600	1600	1600	0
675	20241121	094400	529790	1600	1600	1600	1600	0
676	20241121	094300	529790	1600	1600	1600	1600	0
677	20241121	094200	529790	1600	1600	1600	1600	0
678	20241121	094100	529790	1600	1600	1600	1600	0
679	20241121	094000	529790	1600	1600	1600	1600	0
680	20241121	093900	529790	1600	1600	1600	1600	20
681	20241121	093800	497790	1700	1700	1700	1700	0
682	20241121	093700	497790	1700	1700	1700	1700	0
683	20241121	093600	497790	1700	1700	1700	1700	10
684	20241121	093500	480790	1550	1550	1550	1550	0
685	20241121	093400	480790	1550	1550	1550	1550	0
686	20241121	093300	480790	1550	1550	1550	1550	285
687	20241121	093200	39040	1550	1550	1550	1550	0
688	20241121	093100	39040	1550	1550	1550	1550	0
689	20241121	093000	39040	1550	1550	1550	1550	0
690	20241121	092900	39040	1550	1550	1550	1550	10
691	20241121	092800	23540	1550	1550	1550	1550	1
692	20241121	092700	21990	1550	1550	1550	1550	0
693	20241121	092600	21990	1550	1550	1550	1550	0
694	20241121	092500	21990	1550	1550	1550	1550	4
695	20241121	092400	15790	1579	1579	1579	1579	0
696	20241121	092300	15790	1579	1579	1579	1579	0
697	20241121	092200	15790	1579	1579	1579	1579	0
698	20241121	092100	15790	1579	1579	1579	1579	0
699	20241121	092000	15790	1579	1579	1579	1579	0
700	20241121	091900	15790	1579	1579	1579	1579	0
701	20241121	091800	15790	1579	1579	1579	1579	0
702	20241121	091700	15790	1579	1579	1579	1579	0
703	20241121	091600	15790	1579	1579	1579	1579	0
704	20241121	091500	15790	1579	1579	1579	1579	0
705	20241121	091400	15790	1579	1579	1579	1579	0
706	20241121	091300	15790	1579	1579	1579	1579	0
707	20241121	091200	15790	1579	1579	1579	1579	0
708	20241121	091100	15790	1579	1579	1579	1579	0
709	20241121	091000	15790	1579	1579	1579	1579	0
710	20241121	090900	15790	1579	1579	1579	1579	0
711	20241121	090800	15790	1579	1579	1579	1579	0
712	20241121	090700	15790	1579	1579	1579	1579	0
713	20241121	090600	15790	1579	1579	1579	1579	0
714	20241121	090500	15790	1579	1579	1579	1579	0
715	20241121	090400	15790	1579	1579	1579	1579	0
716	20241121	090300	15790	1579	1579	1579	1579	0
717	20241121	090200	15790	1579	1579	1579	1579	0
718	20241121	090100	15790	1579	1579	1579	1579	0
719	20241121	090000	15790	1579	1579	1579	1579	10