KissMeData/032280/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191200	95519065	1553	1553	1553	1553	1926
3	20241118	191100	95519065	1553	1553	1553	1553	0
4	20241118	191000	95519065	1553	1553	1553	1553	0
5	20241118	190900	95519065	1553	1553	1553	1553	0
6	20241118	190800	95519065	1553	1553	1553	1553	0
7	20241118	190700	95519065	1553	1553	1553	1553	0
8	20241118	190600	95519065	1553	1553	1553	1553	0
9	20241118	190500	95519065	1553	1553	1553	1553	0
10	20241118	190400	95519065	1553	1553	1553	1553	0
11	20241118	190300	95519065	1553	1553	1553	1553	0
12	20241118	190200	95519065	1553	1553	1553	1553	0
13	20241118	190100	95519065	1553	1553	1553	1553	0
14	20241118	190000	95519065	1553	1553	1553	1553	0
15	20241118	185900	95519065	1553	1553	1553	1553	0
16	20241118	185800	95519065	1553	1553	1553	1553	0
17	20241118	185700	95519065	1553	1553	1553	1553	0
18	20241118	185600	95519065	1553	1553	1553	1553	0
19	20241118	185500	95519065	1553	1553	1553	1553	0
20	20241118	185400	95519065	1553	1553	1553	1553	0
21	20241118	185300	95519065	1553	1553	1553	1553	0
22	20241118	185200	95519065	1553	1553	1553	1553	0
23	20241118	185100	95519065	1553	1553	1553	1553	0
24	20241118	185000	95519065	1553	1553	1553	1553	0
25	20241118	184900	95519065	1553	1553	1553	1553	0
26	20241118	184800	95519065	1553	1553	1553	1553	0
27	20241118	184700	95519065	1553	1553	1553	1553	0
28	20241118	184600	95519065	1553	1553	1553	1553	0
29	20241118	184500	95519065	1553	1553	1553	1553	0
30	20241118	184400	95519065	1553	1553	1553	1553	0
31	20241118	184300	95519065	1553	1553	1553	1553	0
32	20241118	184200	95519065	1553	1553	1553	1553	1926
33	20241118	184100	95519065	1553	1553	1553	1553	0
34	20241118	184000	95519065	1553	1553	1553	1553	0
35	20241118	183900	95519065	1553	1553	1553	1553	0
36	20241118	183800	95519065	1553	1553	1553	1553	0
37	20241118	183700	95519065	1553	1553	1553	1553	0
38	20241118	183600	95519065	1553	1553	1553	1553	0
39	20241118	183500	95519065	1553	1553	1553	1553	0
40	20241118	183400	95519065	1553	1553	1553	1553	0
41	20241118	183300	95519065	1553	1553	1553	1553	0
42	20241118	183200	95519065	1553	1553	1553	1553	0
43	20241118	183100	95519065	1553	1553	1553	1553	0
44	20241118	183000	95519065	1553	1553	1553	1553	0
45	20241118	182900	95519065	1553	1553	1553	1553	0
46	20241118	182800	95519065	1553	1553	1553	1553	0
47	20241118	182700	95519065	1553	1553	1553	1553	0
48	20241118	182600	95519065	1553	1553	1553	1553	0
49	20241118	182500	95519065	1553	1553	1553	1553	0
50	20241118	182400	95519065	1553	1553	1553	1553	0
51	20241118	182300	95519065	1553	1553	1553	1553	0
52	20241118	182200	95519065	1553	1553	1553	1553	0
53	20241118	182100	95519065	1553	1553	1553	1553	0
54	20241118	182000	95519065	1553	1553	1553	1553	0
55	20241118	181900	95519065	1553	1553	1553	1553	0
56	20241118	181800	95519065	1553	1553	1553	1553	0
57	20241118	181700	95519065	1553	1553	1553	1553	0
58	20241118	181600	95519065	1553	1553	1553	1553	0
59	20241118	181500	95519065	1553	1553	1553	1553	0
60	20241118	181400	95519065	1553	1553	1553	1553	0
61	20241118	181300	95519065	1553	1553	1553	1553	0
62	20241118	181200	95519065	1553	1553	1553	1553	1926
63	20241118	181100	95519065	1553	1553	1553	1553	0
64	20241118	181000	95519065	1553	1553	1553	1553	0
65	20241118	180900	95519065	1553	1553	1553	1553	0
66	20241118	180800	95519065	1553	1553	1553	1553	0
67	20241118	180700	95519065	1553	1553	1553	1553	0
68	20241118	180600	95519065	1553	1553	1553	1553	0
69	20241118	180500	95519065	1553	1553	1553	1553	0
70	20241118	180400	95519065	1553	1553	1553	1553	0
71	20241118	180300	95519065	1553	1553	1553	1553	0
72	20241118	180200	95519065	1553	1553	1553	1553	0
73	20241118	180100	95519065	1553	1553	1553	1553	0
74	20241118	180000	95519065	1553	1553	1553	1553	0
75	20241118	175900	95519065	1553	1553	1553	1553	0
76	20241118	175800	95519065	1553	1553	1553	1553	0
77	20241118	175700	95519065	1553	1553	1553	1553	0
78	20241118	175600	95519065	1553	1553	1553	1553	0
79	20241118	175500	95519065	1553	1553	1553	1553	0
80	20241118	175400	95519065	1553	1553	1553	1553	0
81	20241118	175300	95519065	1553	1553	1553	1553	0
82	20241118	175200	95519065	1553	1553	1553	1553	0
83	20241118	175100	95519065	1553	1553	1553	1553	0
84	20241118	175000	95519065	1553	1553	1553	1553	0
85	20241118	174900	95519065	1553	1553	1553	1553	0
86	20241118	174800	95519065	1553	1553	1553	1553	0
87	20241118	174700	95519065	1553	1553	1553	1553	0
88	20241118	174600	95519065	1553	1553	1553	1553	0
89	20241118	174500	95519065	1553	1553	1553	1553	0
90	20241118	174400	95519065	1553	1553	1553	1553	0
91	20241118	174300	95519065	1553	1553	1553	1553	0
92	20241118	174200	95519065	1553	1553	1553	1553	1926
93	20241118	174100	95519065	1553	1553	1553	1553	0
94	20241118	174000	95519065	1553	1553	1553	1553	0
95	20241118	173900	95519065	1553	1553	1553	1553	0
96	20241118	173800	95519065	1553	1553	1553	1553	0
97	20241118	173700	95519065	1553	1553	1553	1553	0
98	20241118	173600	95519065	1553	1553	1553	1553	0
99	20241118	173500	95519065	1553	1553	1553	1553	0
100	20241118	173400	95519065	1553	1553	1553	1553	0
101	20241118	173300	95519065	1553	1553	1553	1553	0
102	20241118	173200	95519065	1553	1553	1553	1553	0
103	20241118	173100	95519065	1553	1553	1553	1553	0
104	20241118	173000	95519065	1553	1553	1553	1553	0
105	20241118	172900	95519065	1553	1553	1553	1553	0
106	20241118	172800	95519065	1553	1553	1553	1553	0
107	20241118	172700	95519065	1553	1553	1553	1553	0
108	20241118	172600	95519065	1553	1553	1553	1553	0
109	20241118	172500	95519065	1553	1553	1553	1553	0
110	20241118	172400	95519065	1553	1553	1553	1553	0
111	20241118	172300	95519065	1553	1553	1553	1553	0
112	20241118	172200	95519065	1553	1553	1553	1553	0
113	20241118	172100	95519065	1553	1553	1553	1553	0
114	20241118	172000	95519065	1553	1553	1553	1553	0
115	20241118	171900	95519065	1553	1553	1553	1553	0
116	20241118	171800	95519065	1553	1553	1553	1553	0
117	20241118	171700	95519065	1553	1553	1553	1553	0
118	20241118	171600	95519065	1553	1553	1553	1553	0
119	20241118	171500	95519065	1553	1553	1553	1553	0
120	20241118	171400	95519065	1553	1553	1553	1553	0
121	20241118	171300	95519065	1553	1553	1553	1553	0
122	20241118	171200	95519065	1553	1553	1553	1553	1926
123	20241118	171100	95519065	1553	1553	1553	1553	0
124	20241118	171000	95519065	1553	1553	1553	1553	0
125	20241118	170900	95519065	1553	1553	1553	1553	0
126	20241118	170800	95519065	1553	1553	1553	1553	0
127	20241118	170700	95519065	1553	1553	1553	1553	0
128	20241118	170600	95519065	1553	1553	1553	1553	0
129	20241118	170500	95519065	1553	1553	1553	1553	0
130	20241118	170400	95519065	1553	1553	1553	1553	0
131	20241118	170300	95519065	1553	1553	1553	1553	0
132	20241118	170200	95519065	1553	1553	1553	1553	0
133	20241118	170100	95519065	1553	1553	1553	1553	0
134	20241118	170000	95519065	1553	1553	1553	1553	0
135	20241118	165900	95519065	1553	1553	1553	1553	0
136	20241118	165800	95519065	1553	1553	1553	1553	0
137	20241118	165700	95519065	1553	1553	1553	1553	0
138	20241118	165600	95519065	1553	1553	1553	1553	0
139	20241118	165500	95519065	1553	1553	1553	1553	0
140	20241118	165400	95519065	1553	1553	1553	1553	0
141	20241118	165300	95519065	1553	1553	1553	1553	0
142	20241118	165200	95519065	1553	1553	1553	1553	0
143	20241118	165100	95519065	1553	1553	1553	1553	0
144	20241118	165000	95519065	1553	1553	1553	1553	0
145	20241118	164900	95519065	1553	1553	1553	1553	0
146	20241118	164800	95519065	1553	1553	1553	1553	0
147	20241118	164700	95519065	1553	1553	1553	1553	0
148	20241118	164600	95519065	1553	1553	1553	1553	0
149	20241118	164500	95519065	1553	1553	1553	1553	0
150	20241118	164400	95519065	1553	1553	1553	1553	0
151	20241118	164300	95519065	1553	1553	1553	1553	0
152	20241118	164200	95519065	1553	1553	1553	1553	1926
153	20241118	164100	95519065	1553	1553	1553	1553	0
154	20241118	164000	95519065	1553	1553	1553	1553	0
155	20241118	163900	95519065	1553	1553	1553	1553	0
156	20241118	163800	95519065	1553	1553	1553	1553	0
157	20241118	163700	95519065	1553	1553	1553	1553	0
158	20241118	163600	95519065	1553	1553	1553	1553	0
159	20241118	163500	95519065	1553	1553	1553	1553	0
160	20241118	163400	95519065	1553	1553	1553	1553	0
161	20241118	163300	95519065	1553	1553	1553	1553	0
162	20241118	163200	95519065	1553	1553	1553	1553	0
163	20241118	163100	95519065	1553	1553	1553	1553	0
164	20241118	163000	95519065	1553	1553	1553	1553	0
165	20241118	162900	95519065	1553	1553	1553	1553	0
166	20241118	162800	95519065	1553	1553	1553	1553	0
167	20241118	162700	95519065	1553	1553	1553	1553	0
168	20241118	162600	95519065	1553	1553	1553	1553	0
169	20241118	162500	95519065	1553	1553	1553	1553	0
170	20241118	162400	95519065	1553	1553	1553	1553	0
171	20241118	162300	95519065	1553	1553	1553	1553	0
172	20241118	162200	95519065	1553	1553	1553	1553	0
173	20241118	162100	95519065	1553	1553	1553	1553	0
174	20241118	162000	95519065	1553	1553	1553	1553	0
175	20241118	161900	95519065	1553	1553	1553	1553	0
176	20241118	161800	95519065	1553	1553	1553	1553	0
177	20241118	161700	95519065	1553	1553	1553	1553	0
178	20241118	161600	95519065	1553	1553	1553	1553	0
179	20241118	161500	95519065	1553	1553	1553	1553	0
180	20241118	161400	95519065	1553	1553	1553	1553	0
181	20241118	161300	95519065	1553	1553	1553	1553	0
182	20241118	161200	95519065	1553	1553	1553	1553	1926
183	20241118	161100	95519065	1553	1553	1553	1553	0
184	20241118	161000	95519065	1553	1553	1553	1553	0
185	20241118	160900	95519065	1553	1553	1553	1553	0
186	20241118	160800	95519065	1553	1553	1553	1553	0
187	20241118	160700	95519065	1553	1553	1553	1553	0
188	20241118	160600	95519065	1553	1553	1553	1553	0
189	20241118	160500	95519065	1553	1553	1553	1553	0
190	20241118	160400	95519065	1553	1553	1553	1553	0
191	20241118	160300	95519065	1553	1553	1553	1553	0
192	20241118	160200	95519065	1553	1553	1553	1553	0
193	20241118	160100	95519065	1553	1553	1553	1553	0
194	20241118	160000	95519065	1553	1553	1553	1553	0
195	20241118	155900	95519065	1553	1553	1553	1553	0
196	20241118	155800	95519065	1553	1553	1553	1553	0
197	20241118	155700	95519065	1553	1553	1553	1553	0
198	20241118	155600	95519065	1553	1553	1553	1553	0
199	20241118	155500	95519065	1553	1553	1553	1553	0
200	20241118	155400	95519065	1553	1553	1553	1553	0
201	20241118	155300	95519065	1553	1553	1553	1553	0
202	20241118	155200	95519065	1553	1553	1553	1553	0
203	20241118	155100	95519065	1553	1553	1553	1553	0
204	20241118	155000	95519065	1553	1553	1553	1553	0
205	20241118	154900	95519065	1553	1553	1553	1553	0
206	20241118	154800	95519065	1553	1553	1553	1553	0
207	20241118	154700	95519065	1553	1553	1553	1553	0
208	20241118	154600	95519065	1553	1553	1553	1553	0
209	20241118	154500	95519065	1553	1553	1553	1553	0
210	20241118	154400	95519065	1553	1553	1553	1553	0
211	20241118	154300	95519065	1553	1553	1553	1553	0
212	20241118	154200	95519065	1553	1553	1553	1553	1926
213	20241118	154100	95519065	1553	1553	1553	1553	0
214	20241118	154000	95519065	1553	1553	1553	1553	0
215	20241118	153900	95519065	1553	1553	1553	1553	0
216	20241118	153800	95519065	1553	1553	1553	1553	0
217	20241118	153700	95519065	1553	1553	1553	1553	0
218	20241118	153600	95519065	1553	1553	1553	1553	0
219	20241118	153500	95519065	1553	1553	1553	1553	0
220	20241118	153400	95519065	1553	1553	1553	1553	0
221	20241118	153300	95519065	1553	1553	1553	1553	0
222	20241118	153200	95519065	1553	1553	1553	1553	0
223	20241118	153100	95519065	1553	1553	1553	1553	0
224	20241118	153000	95519065	1553	1553	1553	1553	1926
225	20241118	152900	92527987	1553	1553	1553	1553	0
226	20241118	152800	92527987	1553	1553	1553	1553	0
227	20241118	152700	92527987	1553	1553	1553	1553	0
228	20241118	152600	92527987	1553	1553	1553	1553	0
229	20241118	152500	92527987	1553	1553	1553	1553	0
230	20241118	152400	92527987	1553	1553	1553	1553	0
231	20241118	152300	92527987	1553	1553	1553	1553	0
232	20241118	152200	92527987	1553	1553	1553	1553	0
233	20241118	152100	92527987	1553	1553	1553	1553	0
234	20241118	152000	92527987	1553	1553	1553	1553	0
235	20241118	151900	92527987	1553	1553	1553	1553	0
236	20241118	151800	92527987	1553	1553	1553	1553	8
237	20241118	151700	92515563	1553	1553	1553	1553	0
238	20241118	151600	92515563	1553	1553	1553	1553	0
239	20241118	151500	92515563	1553	1553	1553	1553	0
240	20241118	151400	92515563	1553	1553	1553	1553	30
241	20241118	151300	92468973	1538	1545	1545	1538	1239
242	20241118	151200	90560999	1554	1554	1554	1554	0
243	20241118	151100	90560999	1554	1554	1554	1554	374
244	20241118	151000	89979803	1554	1554	1554	1554	0
245	20241118	150900	89979803	1554	1555	1555	1554	20
246	20241118	150800	89948721	1555	1555	1555	1555	13
247	20241118	150700	89928506	1555	1558	1558	1555	542
248	20241118	150600	89084187	1559	1559	1559	1558	13
249	20241118	150500	89063928	1558	1558	1558	1558	189
250	20241118	150400	88769466	1558	1558	1558	1558	30
251	20241118	150300	88722726	1558	1558	1558	1558	0
252	20241118	150200	88722726	1558	1558	1558	1558	0
253	20241118	150100	88722726	1558	1558	1558	1555	4
254	20241118	150000	88716497	1555	1558	1558	1555	31
255	20241118	145900	88668262	1555	1556	1556	1555	2728
256	20241118	145800	84426069	1558	1558	1558	1558	0
257	20241118	145700	84426069	1558	1558	1558	1558	0
258	20241118	145600	84426069	1558	1558	1558	1558	0
259	20241118	145500	84426069	1558	1558	1558	1558	30
260	20241118	145400	84379329	1558	1558	1558	1558	0
261	20241118	145300	84379329	1558	1558	1558	1558	0
262	20241118	145200	84379329	1558	1558	1558	1558	0
263	20241118	145100	84379329	1558	1558	1558	1558	0
264	20241118	145000	84379329	1558	1558	1558	1558	1
265	20241118	144900	84377771	1555	1558	1558	1555	22
266	20241118	144800	84343540	1556	1556	1556	1556	943
267	20241118	144700	82876232	1559	1559	1559	1559	0
268	20241118	144600	82876232	1559	1559	1559	1559	30
269	20241118	144500	82829462	1559	1559	1559	1559	0
270	20241118	144400	82829462	1559	1559	1559	1559	0
271	20241118	144300	82829462	1559	1559	1559	1559	0
272	20241118	144200	82829462	1559	1559	1559	1559	0
273	20241118	144100	82829462	1559	1559	1559	1559	0
274	20241118	144000	82829462	1559	1559	1559	1559	15
275	20241118	143900	82806077	1559	1559	1559	1559	0
276	20241118	143800	82806077	1559	1559	1559	1559	0
277	20241118	143700	82806077	1559	1559	1559	1559	30
278	20241118	143600	82759307	1556	1556	1556	1556	10
279	20241118	143500	82743747	1557	1557	1557	1557	0
280	20241118	143400	82743747	1557	1557	1557	1557	280
281	20241118	143300	82307787	1555	1555	1555	1555	0
282	20241118	143200	82307787	1555	1555	1555	1555	1
283	20241118	143100	82306232	1557	1557	1557	1557	15
284	20241118	143000	82282877	1559	1559	1559	1559	0
285	20241118	142900	82282877	1559	1559	1559	1559	0
286	20241118	142800	82282877	1559	1559	1559	1559	0
287	20241118	142700	82282877	1559	1559	1559	1559	30
288	20241118	142600	82236107	1559	1559	1559	1559	0
289	20241118	142500	82236107	1559	1559	1559	1559	1317
290	20241118	142400	80182904	1559	1559	1559	1559	0
291	20241118	142300	80182904	1559	1559	1559	1559	0
292	20241118	142200	80182904	1559	1559	1559	1559	182
293	20241118	142100	79899166	1555	1555	1555	1555	362
294	20241118	142000	79336256	1559	1555	1559	1555	140
295	20241118	141900	79118196	1559	1559	1559	1559	0
296	20241118	141800	79118196	1559	1559	1559	1559	30
297	20241118	141700	79071426	1559	1559	1559	1559	0
298	20241118	141600	79071426	1559	1559	1559	1559	0
299	20241118	141500	79071426	1559	1559	1559	1559	0
300	20241118	141400	79071426	1559	1559	1559	1559	0
301	20241118	141300	79071426	1559	1559	1559	1559	0
302	20241118	141200	79071426	1559	1559	1559	1559	0
303	20241118	141100	79071426	1559	1558	1559	1558	641
304	20241118	141000	78072440	1558	1558	1558	1558	0
305	20241118	140900	78072440	1558	1558	1558	1558	30
306	20241118	140800	78025700	1560	1560	1560	1560	0
307	20241118	140700	78025700	1560	1560	1560	1560	0
308	20241118	140600	78025700	1560	1560	1560	1560	0
309	20241118	140500	78025700	1560	1560	1560	1560	0
310	20241118	140400	78025700	1560	1560	1560	1560	0
311	20241118	140300	78025700	1560	1560	1560	1560	17
312	20241118	140200	77999180	1548	1548	1548	1548	0
313	20241118	140100	77999180	1548	1548	1548	1548	351
314	20241118	140000	77455832	1548	1548	1548	1548	30
315	20241118	135900	77409392	1548	1548	1548	1548	41
316	20241118	135800	77345924	1548	1548	1548	1548	2
317	20241118	135700	77342828	1546	1547	1547	1546	1171
318	20241118	135600	75531892	1548	1549	1549	1547	1213
319	20241118	135500	73654576	1549	1549	1549	1549	52
320	20241118	135400	73574028	1549	1549	1549	1549	68
321	20241118	135300	73468696	1549	1549	1549	1549	657
322	20241118	135200	72451003	1560	1560	1560	1560	1
323	20241118	135100	72449443	1560	1560	1560	1560	0
324	20241118	135000	72449443	1560	1560	1560	1560	1
325	20241118	134900	72447883	1560	1560	1560	1560	0
326	20241118	134800	72447883	1560	1548	1560	1548	532
327	20241118	134700	71624323	1550	1551	1551	1550	186
328	20241118	134600	71335981	1561	1561	1561	1561	1
329	20241118	134500	71334420	1555	1555	1555	1555	154
330	20241118	134400	71094950	1562	1562	1562	1562	15
331	20241118	134300	71071520	1562	1562	1562	1562	0
332	20241118	134200	71071520	1562	1562	1562	1562	64
333	20241118	134100	70971552	1562	1562	1562	1562	83
334	20241118	134000	70841906	1562	1562	1562	1562	0
335	20241118	133900	70841906	1562	1561	1562	1561	64
336	20241118	133800	70741958	1562	1562	1562	1562	0
337	20241118	133700	70741958	1562	1562	1562	1562	0
338	20241118	133600	70741958	1562	1562	1562	1562	0
339	20241118	133500	70741958	1562	1562	1563	1562	503
340	20241118	133400	69956192	1562	1562	1562	1562	0
341	20241118	133300	69956192	1562	1562	1562	1562	0
342	20241118	133200	69956192	1562	1562	1562	1562	30
343	20241118	133100	69909332	1562	1562	1562	1562	133
344	20241118	133000	69701586	1562	1562	1562	1562	1
345	20241118	132900	69700024	1555	1555	1555	1555	0
346	20241118	132800	69700024	1555	1555	1555	1555	100
347	20241118	132700	69544524	1563	1563	1563	1563	0
348	20241118	132600	69544524	1563	1550	1563	1550	920
349	20241118	132500	68113725	1545	1545	1545	1545	1
350	20241118	132400	68112180	1550	1550	1550	1550	97
351	20241118	132300	67961830	1550	1550	1550	1550	30
352	20241118	132200	67915330	1550	1555	1555	1545	195
353	20241118	132100	67614020	1555	1555	1555	1555	0
354	20241118	132000	67614020	1555	1553	1555	1553	21
355	20241118	131900	67581403	1553	1553	1553	1553	0
356	20241118	131800	67581403	1553	1547	1553	1547	9
357	20241118	131700	67567471	1544	1544	1544	1544	0
358	20241118	131600	67567471	1544	1544	1544	1544	517
359	20241118	131500	66769223	1544	1544	1544	1544	0
360	20241118	131400	66769223	1544	1544	1544	1544	713
361	20241118	131300	65668351	1544	1544	1544	1544	10
362	20241118	131200	65652911	1543	1543	1543	1543	2
363	20241118	131100	65649825	1544	1544	1544	1544	10
364	20241118	131000	65634385	1544	1544	1544	1544	0
365	20241118	130900	65634385	1544	1543	1544	1543	276
366	20241118	130800	65208327	1543	1543	1543	1543	114
367	20241118	130700	65032425	1543	1543	1543	1543	163
368	20241118	130600	64780916	1543	1543	1543	1543	0
369	20241118	130500	64780916	1543	1543	1543	1543	0
370	20241118	130400	64780916	1543	1543	1543	1543	30
371	20241118	130300	64734626	1543	1543	1543	1543	0
372	20241118	130200	64734626	1543	1543	1543	1543	0
373	20241118	130100	64734626	1543	1543	1543	1543	0
374	20241118	130000	64734626	1543	1540	1543	1540	386
375	20241118	125900	64139388	1540	1540	1540	1540	0
376	20241118	125800	64139388	1540	1540	1540	1540	430
377	20241118	125700	63477188	1540	1540	1540	1540	4
378	20241118	125600	63471028	1540	1540	1540	1540	0
379	20241118	125500	63471028	1540	1540	1540	1540	30
380	20241118	125400	63424828	1540	1540	1540	1540	0
381	20241118	125300	63424828	1540	1540	1540	1540	0
382	20241118	125200	63424828	1540	1540	1540	1540	0
383	20241118	125100	63424828	1540	1540	1540	1540	0
384	20241118	125000	63424828	1540	1540	1540	1540	0
385	20241118	124900	63424828	1540	1540	1540	1540	15
386	20241118	124800	63401728	1540	1540	1540	1540	0
387	20241118	124700	63401728	1540	1540	1540	1540	107
388	20241118	124600	63236948	1540	1543	1543	1540	1030
389	20241118	124500	61650658	1540	1540	1540	1540	25
390	20241118	124400	61612158	1544	1544	1544	1544	2
391	20241118	124300	61609070	1540	1540	1540	1540	13
392	20241118	124200	61589050	1544	1540	1544	1540	898
393	20241118	124100	60205961	1540	1538	1540	1538	1013
394	20241118	124000	58647509	1537	1537	1537	1537	0
395	20241118	123900	58647509	1537	1535	1537	1535	1376
396	20241118	123800	56534300	1535	1535	1535	1535	0
397	20241118	123700	56534300	1535	1535	1535	1535	30
398	20241118	123600	56488250	1535	1535	1535	1535	0
399	20241118	123500	56488250	1535	1535	1535	1535	0
400	20241118	123400	56488250	1535	1535	1535	1535	0
401	20241118	123300	56488250	1535	1535	1535	1535	0
402	20241118	123200	56488250	1535	1535	1535	1535	0
403	20241118	123100	56488250	1535	1535	1535	1535	15
404	20241118	123000	56465225	1535	1535	1535	1535	0
405	20241118	122900	56465225	1535	1535	1535	1535	0
406	20241118	122800	56465225	1535	1535	1535	1535	3
407	20241118	122700	56460620	1535	1535	1535	1535	977
408	20241118	122600	54960925	1536	1536	1536	1536	0
409	20241118	122500	54960925	1536	1536	1536	1536	0
410	20241118	122400	54960925	1536	1532	1536	1528	1642
411	20241118	122300	52442510	1532	1531	1532	1531	2934
412	20241118	122200	47948735	1531	1531	1531	1531	0
413	20241118	122100	47948735	1531	1531	1531	1531	15
414	20241118	122000	47925770	1531	1531	1531	1531	0
415	20241118	121900	47925770	1531	1531	1531	1531	0
416	20241118	121800	47925770	1531	1531	1531	1531	0
417	20241118	121700	47925770	1531	1531	1531	1531	0
418	20241118	121600	47925770	1531	1531	1532	1531	656
419	20241118	121500	46921432	1531	1531	1531	1531	100
420	20241118	121400	46768332	1531	1531	1531	1531	0
421	20241118	121300	46768332	1531	1531	1531	1531	813
422	20241118	121200	45523629	1531	1531	1531	1531	515
423	20241118	121100	44735164	1531	1531	1531	1531	0
424	20241118	121000	44735164	1531	1531	1531	1531	377
425	20241118	120900	44157977	1531	1531	1531	1531	30
426	20241118	120800	44112047	1531	1531	1531	1531	0
427	20241118	120700	44112047	1531	1531	1531	1531	0
428	20241118	120600	44112047	1531	1531	1531	1531	0
429	20241118	120500	44112047	1531	1531	1531	1531	167
430	20241118	120400	43856370	1531	1531	1531	1531	52
431	20241118	120300	43776758	1532	1532	1532	1532	15
432	20241118	120200	43753778	1532	1531	1532	1531	2047
433	20241118	120100	40619555	1531	1531	1531	1531	0
434	20241118	120000	40619555	1531	1531	1531	1531	30
435	20241118	115900	40573625	1531	1531	1531	1531	0
436	20241118	115800	40573625	1531	1531	1531	1531	0
437	20241118	115700	40573625	1531	1529	1531	1529	382
438	20241118	115600	39989167	1529	1529	1529	1529	2
439	20241118	115500	39986109	1528	1528	1528	1528	0
440	20241118	115400	39986109	1528	1528	1528	1528	63
441	20241118	115300	39889845	1529	1529	1529	1529	3
442	20241118	115200	39885258	1528	1528	1528	1528	0
443	20241118	115100	39885258	1528	1528	1528	1528	37
444	20241118	115000	39828722	1528	1528	1528	1528	31
445	20241118	114900	39781354	1528	1527	1528	1527	2200
446	20241118	114800	36419954	1525	1525	1525	1525	0
447	20241118	114700	36419954	1525	1525	1525	1525	0
448	20241118	114600	36419954	1525	1525	1525	1525	0
449	20241118	114500	36419954	1525	1525	1525	1525	1290
450	20241118	114400	34452704	1525	1525	1525	1525	15
451	20241118	114300	34429829	1525	1525	1525	1525	0
452	20241118	114200	34429829	1525	1525	1525	1525	0
453	20241118	114100	34429829	1525	1525	1525	1525	30
454	20241118	114000	34384079	1525	1525	1525	1525	764
455	20241118	113900	33218979	1526	1525	1526	1525	337
456	20241118	113800	32704953	1525	1525	1525	1525	0
457	20241118	113700	32704953	1525	1525	1525	1525	0
458	20241118	113600	32704953	1525	1525	1525	1525	0
459	20241118	113500	32704953	1525	1523	1525	1523	515
460	20241118	113400	31920311	1523	1523	1523	1523	0
461	20241118	113300	31920311	1523	1523	1523	1523	0
462	20241118	113200	31920311	1523	1523	1523	1523	30
463	20241118	113100	31874621	1523	1523	1523	1523	1
464	20241118	113000	31873098	1521	1521	1521	1521	250
465	20241118	112900	31492848	1521	1521	1521	1521	0
466	20241118	112800	31492848	1521	1521	1521	1521	800
467	20241118	112700	30276048	1521	1521	1521	1521	0
468	20241118	112600	30276048	1521	1521	1521	1521	150
469	20241118	112500	30047898	1521	1521	1521	1521	0
470	20241118	112400	30047898	1521	1521	1521	1521	50
471	20241118	112300	29971848	1523	1523	1523	1523	31
472	20241118	112200	29924635	1521	1521	1521	1521	0
473	20241118	112100	29924635	1521	1521	1521	1521	0
474	20241118	112000	29924635	1521	1521	1521	1521	0
475	20241118	111900	29924635	1521	1521	1521	1521	250
476	20241118	111800	29544385	1521	1521	1521	1521	1
477	20241118	111700	29542864	1514	1518	1518	1514	181
478	20241118	111600	29268574	1521	1521	1521	1521	0
479	20241118	111500	29268574	1521	1521	1521	1521	0
480	20241118	111400	29268574	1521	1521	1521	1521	31
481	20241118	111300	29221423	1518	1518	1518	1518	0
482	20241118	111200	29221423	1518	1518	1518	1518	0
483	20241118	111100	29221423	1518	1518	1518	1518	0
484	20241118	111000	29221423	1518	1518	1518	1518	0
485	20241118	110900	29221423	1518	1518	1518	1518	0
486	20241118	110800	29221423	1518	1518	1518	1518	0
487	20241118	110700	29221423	1518	1518	1518	1518	0
488	20241118	110600	29221423	1518	1523	1523	1518	21
489	20241118	110500	29189445	1523	1523	1523	1523	0
490	20241118	110400	29189445	1523	1523	1523	1523	31
491	20241118	110300	29142232	1522	1522	1522	1522	0
492	20241118	110200	29142232	1522	1522	1522	1522	0
493	20241118	110100	29142232	1522	1522	1522	1522	0
494	20241118	110000	29142232	1522	1522	1522	1522	0
495	20241118	105900	29142232	1522	1522	1522	1522	20
496	20241118	105800	29111792	1523	1523	1523	1523	0
497	20241118	105700	29111792	1523	1523	1523	1523	1
498	20241118	105600	29110269	1514	1514	1514	1514	1159
499	20241118	105500	27355543	1514	1521	1521	1514	106
500	20241118	105400	27194324	1514	1515	1515	1514	1002
501	20241118	105300	25677191	1524	1524	1524	1524	0
502	20241118	105200	25677191	1524	1524	1524	1524	0
503	20241118	105100	25677191	1524	1524	1524	1524	0
504	20241118	105000	25677191	1524	1524	1524	1524	0
505	20241118	104900	25677191	1524	1524	1524	1524	15
506	20241118	104800	25654331	1525	1525	1525	1525	0
507	20241118	104700	25654331	1525	1525	1525	1525	0
508	20241118	104600	25654331	1525	1525	1525	1525	231
509	20241118	104500	25302056	1525	1524	1525	1512	513
510	20241118	104400	24523350	1524	1524	1524	1524	0
511	20241118	104300	24523350	1524	1524	1524	1524	0
512	20241118	104200	24523350	1524	1524	1524	1524	0
513	20241118	104100	24523350	1524	1524	1524	1524	0
514	20241118	104000	24523350	1524	1524	1524	1523	82
515	20241118	103900	24398424	1524	1523	1524	1523	162
516	20241118	103800	24151694	1523	1523	1523	1523	0
517	20241118	103700	24151694	1523	1523	1523	1523	0
518	20241118	103600	24151694	1523	1523	1523	1523	0
519	20241118	103500	24151694	1523	1523	1523	1523	0
520	20241118	103400	24151694	1523	1523	1523	1523	0
521	20241118	103300	24151694	1523	1523	1523	1523	0
522	20241118	103200	24151694	1523	1523	1523	1523	0
523	20241118	103100	24151694	1523	1523	1523	1523	15
524	20241118	103000	24128849	1523	1523	1523	1523	0
525	20241118	102900	24128849	1523	1523	1523	1523	0
526	20241118	102800	24128849	1523	1523	1523	1523	0
527	20241118	102700	24128849	1523	1523	1524	1523	364
528	20241118	102600	23574446	1523	1523	1523	1523	0
529	20241118	102500	23574446	1523	1523	1523	1523	0
530	20241118	102400	23574446	1523	1523	1523	1523	0
531	20241118	102300	23574446	1523	1523	1523	1523	0
532	20241118	102200	23574446	1523	1523	1523	1523	0
533	20241118	102100	23574446	1523	1523	1523	1523	15
534	20241118	102000	23551601	1523	1523	1523	1523	0
535	20241118	101900	23551601	1523	1523	1523	1523	0
536	20241118	101800	23551601	1523	1523	1523	1523	42
537	20241118	101700	23487635	1524	1524	1524	1524	0
538	20241118	101600	23487635	1524	1524	1524	1524	0
539	20241118	101500	23487635	1524	1524	1524	1524	0
540	20241118	101400	23487635	1524	1523	1524	1523	11
541	20241118	101300	23470881	1523	1523	1523	1523	0
542	20241118	101200	23470881	1523	1523	1523	1523	2
543	20241118	101100	23467835	1523	1523	1523	1523	0
544	20241118	101000	23467835	1523	1523	1523	1523	0
545	20241118	100900	23467835	1523	1523	1523	1523	31
546	20241118	100800	23420622	1523	1523	1523	1523	0
547	20241118	100700	23420622	1523	1511	1523	1510	49
548	20241118	100600	23346604	1528	1528	1528	1528	0
549	20241118	100500	23346604	1528	1528	1528	1528	0
550	20241118	100400	23346604	1528	1528	1528	1528	0
551	20241118	100300	23346604	1528	1523	1528	1523	16
552	20241118	100200	23322161	1528	1528	1528	1528	0
553	20241118	100100	23322161	1528	1525	1528	1525	80
554	20241118	100000	23200158	1525	1524	1525	1524	231
555	20241118	095900	22847914	1524	1524	1524	1524	0
556	20241118	095800	22847914	1524	1524	1524	1524	0
557	20241118	095700	22847914	1524	1524	1524	1524	0
558	20241118	095600	22847914	1524	1524	1524	1524	1
559	20241118	095500	22846390	1508	1523	1523	1508	16
560	20241118	095400	22822247	1525	1525	1525	1525	16
561	20241118	095300	22797847	1525	1525	1525	1525	0
562	20241118	095200	22797847	1525	1525	1525	1525	0
563	20241118	095100	22797847	1525	1523	1525	1523	1034
564	20241118	095000	21221161	1523	1523	1523	1523	6
565	20241118	094900	21212023	1524	1524	1524	1524	0
566	20241118	094800	21212023	1524	1524	1524	1524	28
567	20241118	094700	21169351	1524	1524	1524	1509	7
568	20241118	094600	21158698	1525	1525	1525	1525	2
569	20241118	094500	21155648	1525	1525	1525	1525	0
570	20241118	094400	21155648	1525	1525	1525	1525	0
571	20241118	094300	21155648	1525	1525	1525	1525	0
572	20241118	094200	21155648	1525	1522	1525	1522	26
573	20241118	094100	21116018	1520	1518	1520	1518	343
574	20241118	094000	20594859	1518	1511	1518	1511	104
575	20241118	093900	20436999	1508	1508	1508	1508	0
576	20241118	093800	20436999	1508	1508	1508	1505	12
577	20241118	093700	20418906	1504	1504	1504	1504	1
578	20241118	093600	20417402	1504	1504	1504	1504	0
579	20241118	093500	20417402	1504	1504	1504	1504	0
580	20241118	093400	20417402	1504	1504	1504	1504	0
581	20241118	093300	20417402	1504	1504	1504	1504	178
582	20241118	093200	20149690	1504	1499	1504	1499	36
583	20241118	093100	20095721	1499	1499	1499	1499	300
584	20241118	093000	19646021	1499	1499	1499	1499	0
585	20241118	092900	19646021	1499	1499	1499	1499	0
586	20241118	092800	19646021	1499	1499	1499	1499	93
587	20241118	092700	19506614	1499	1499	1499	1499	0
588	20241118	092600	19506614	1499	1499	1499	1499	0
589	20241118	092500	19506614	1499	1499	1499	1499	150
590	20241118	092400	19281764	1499	1499	1499	1499	0
591	20241118	092300	19281764	1499	1499	1499	1499	140
592	20241118	092200	19071904	1499	1499	1499	1499	667
593	20241118	092100	18072071	1499	1499	1499	1499	0
594	20241118	092000	18072071	1499	1497	1499	1497	90
595	20241118	091900	17937314	1499	1499	1499	1499	0
596	20241118	091800	17937314	1499	1499	1499	1499	0
597	20241118	091700	17937314	1499	1499	1499	1499	16
598	20241118	091600	17913330	1499	1499	1499	1499	0
599	20241118	091500	17913330	1499	1499	1499	1499	0
600	20241118	091400	17913330	1499	1499	1499	1499	31
601	20241118	091300	17866861	1499	1489	1499	1488	305
602	20241118	091200	17412906	1499	1499	1499	1499	0
603	20241118	091100	17412906	1499	1499	1499	1499	0
604	20241118	091000	17412906	1499	1499	1499	1499	667
605	20241118	090900	16413073	1499	1499	1499	1499	0
606	20241118	090800	16413073	1499	1499	1499	1499	0
607	20241118	090700	16413073	1499	1497	1499	1496	683
608	20241118	090600	15391288	1497	1477	1497	1477	1110
609	20241118	090500	13751535	1467	1467	1467	1467	2
610	20241118	090400	13748601	1477	1477	1477	1477	0
611	20241118	090300	13748601	1477	1478	1478	1477	105
612	20241118	090200	13593511	1478	1480	1480	1478	505
613	20241118	090100	12847111	1480	1480	1480	1480	249
614	20241118	090000	12478591	1499	1461	1499	1461	8541