KissMeData/133750/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200700	225267363	1883	1883	1883	1883	4273
3	20241114	200600	225267363	1883	1883	1883	1883	0
4	20241114	200500	225267363	1883	1883	1883	1883	0
5	20241114	200400	225267363	1883	1883	1883	1883	0
6	20241114	200300	225267363	1883	1883	1883	1883	0
7	20241114	200200	225267363	1883	1883	1883	1883	0
8	20241114	200100	225267363	1883	1883	1883	1883	0
9	20241114	200000	225267363	1883	1883	1883	1883	0
10	20241114	195900	225267363	1883	1883	1883	1883	0
11	20241114	195800	225267363	1883	1883	1883	1883	0
12	20241114	195700	225267363	1883	1883	1883	1883	0
13	20241114	195600	225267363	1883	1883	1883	1883	0
14	20241114	195500	225267363	1883	1883	1883	1883	0
15	20241114	195400	225267363	1883	1883	1883	1883	0
16	20241114	195300	225267363	1883	1883	1883	1883	0
17	20241114	195200	225267363	1883	1883	1883	1883	0
18	20241114	195100	225267363	1883	1883	1883	1883	0
19	20241114	195000	225267363	1883	1883	1883	1883	0
20	20241114	194900	225267363	1883	1883	1883	1883	0
21	20241114	194800	225267363	1883	1883	1883	1883	0
22	20241114	194700	225267363	1883	1883	1883	1883	0
23	20241114	194600	225267363	1883	1883	1883	1883	0
24	20241114	194500	225267363	1883	1883	1883	1883	0
25	20241114	194400	225267363	1883	1883	1883	1883	0
26	20241114	194300	225267363	1883	1883	1883	1883	0
27	20241114	194200	225267363	1883	1883	1883	1883	0
28	20241114	194100	225267363	1883	1883	1883	1883	0
29	20241114	194000	225267363	1883	1883	1883	1883	0
30	20241114	193900	225267363	1883	1883	1883	1883	0
31	20241114	193800	225267363	1883	1883	1883	1883	0
32	20241114	193700	225267363	1883	1883	1883	1883	4273
33	20241114	193600	225267363	1883	1883	1883	1883	0
34	20241114	193500	225267363	1883	1883	1883	1883	0
35	20241114	193400	225267363	1883	1883	1883	1883	0
36	20241114	193300	225267363	1883	1883	1883	1883	0
37	20241114	193200	225267363	1883	1883	1883	1883	0
38	20241114	193100	225267363	1883	1883	1883	1883	0
39	20241114	193000	225267363	1883	1883	1883	1883	0
40	20241114	192900	225267363	1883	1883	1883	1883	0
41	20241114	192800	225267363	1883	1883	1883	1883	0
42	20241114	192700	225267363	1883	1883	1883	1883	0
43	20241114	192600	225267363	1883	1883	1883	1883	0
44	20241114	192500	225267363	1883	1883	1883	1883	0
45	20241114	192400	225267363	1883	1883	1883	1883	0
46	20241114	192300	225267363	1883	1883	1883	1883	0
47	20241114	192200	225267363	1883	1883	1883	1883	0
48	20241114	192100	225267363	1883	1883	1883	1883	0
49	20241114	192000	225267363	1883	1883	1883	1883	0
50	20241114	191900	225267363	1883	1883	1883	1883	0
51	20241114	191800	225267363	1883	1883	1883	1883	0
52	20241114	191700	225267363	1883	1883	1883	1883	0
53	20241114	191600	225267363	1883	1883	1883	1883	0
54	20241114	191500	225267363	1883	1883	1883	1883	0
55	20241114	191400	225267363	1883	1883	1883	1883	0
56	20241114	191300	225267363	1883	1883	1883	1883	0
57	20241114	191200	225267363	1883	1883	1883	1883	0
58	20241114	191100	225267363	1883	1883	1883	1883	0
59	20241114	191000	225267363	1883	1883	1883	1883	0
60	20241114	190900	225267363	1883	1883	1883	1883	0
61	20241114	190800	225267363	1883	1883	1883	1883	0
62	20241114	190700	225267363	1883	1883	1883	1883	4273
63	20241114	190600	225267363	1883	1883	1883	1883	0
64	20241114	190500	225267363	1883	1883	1883	1883	0
65	20241114	190400	225267363	1883	1883	1883	1883	0
66	20241114	190300	225267363	1883	1883	1883	1883	0
67	20241114	190200	225267363	1883	1883	1883	1883	0
68	20241114	190100	225267363	1883	1883	1883	1883	0
69	20241114	190000	225267363	1883	1883	1883	1883	0
70	20241114	185900	225267363	1883	1883	1883	1883	0
71	20241114	185800	225267363	1883	1883	1883	1883	0
72	20241114	185700	225267363	1883	1883	1883	1883	0
73	20241114	185600	225267363	1883	1883	1883	1883	0
74	20241114	185500	225267363	1883	1883	1883	1883	0
75	20241114	185400	225267363	1883	1883	1883	1883	0
76	20241114	185300	225267363	1883	1883	1883	1883	0
77	20241114	185200	225267363	1883	1883	1883	1883	0
78	20241114	185100	225267363	1883	1883	1883	1883	0
79	20241114	185000	225267363	1883	1883	1883	1883	0
80	20241114	184900	225267363	1883	1883	1883	1883	0
81	20241114	184800	225267363	1883	1883	1883	1883	0
82	20241114	184700	225267363	1883	1883	1883	1883	0
83	20241114	184600	225267363	1883	1883	1883	1883	0
84	20241114	184500	225267363	1883	1883	1883	1883	0
85	20241114	184400	225267363	1883	1883	1883	1883	0
86	20241114	184300	225267363	1883	1883	1883	1883	0
87	20241114	184200	225267363	1883	1883	1883	1883	0
88	20241114	184100	225267363	1883	1883	1883	1883	0
89	20241114	184000	225267363	1883	1883	1883	1883	0
90	20241114	183900	225267363	1883	1883	1883	1883	0
91	20241114	183800	225267363	1883	1883	1883	1883	0
92	20241114	183700	225267363	1883	1883	1883	1883	4273
93	20241114	183600	225267363	1883	1883	1883	1883	0
94	20241114	183500	225267363	1883	1883	1883	1883	0
95	20241114	183400	225267363	1883	1883	1883	1883	0
96	20241114	183300	225267363	1883	1883	1883	1883	0
97	20241114	183200	225267363	1883	1883	1883	1883	0
98	20241114	183100	225267363	1883	1883	1883	1883	0
99	20241114	183000	225267363	1883	1883	1883	1883	0
100	20241114	182900	225267363	1883	1883	1883	1883	0
101	20241114	182800	225267363	1883	1883	1883	1883	0
102	20241114	182700	225267363	1883	1883	1883	1883	0
103	20241114	182600	225267363	1883	1883	1883	1883	0
104	20241114	182500	225267363	1883	1883	1883	1883	0
105	20241114	182400	225267363	1883	1883	1883	1883	0
106	20241114	182300	225267363	1883	1883	1883	1883	0
107	20241114	182200	225267363	1883	1883	1883	1883	0
108	20241114	182100	225267363	1883	1883	1883	1883	0
109	20241114	182000	225267363	1883	1883	1883	1883	0
110	20241114	181900	225267363	1883	1883	1883	1883	0
111	20241114	181800	225267363	1883	1883	1883	1883	0
112	20241114	181700	225267363	1883	1883	1883	1883	0
113	20241114	181600	225267363	1883	1883	1883	1883	0
114	20241114	181500	225267363	1883	1883	1883	1883	0
115	20241114	181400	225267363	1883	1883	1883	1883	0
116	20241114	181300	225267363	1883	1883	1883	1883	0
117	20241114	181200	225267363	1883	1883	1883	1883	0
118	20241114	181100	225267363	1883	1883	1883	1883	0
119	20241114	181000	225267363	1883	1883	1883	1883	0
120	20241114	180900	225267363	1883	1883	1883	1883	0
121	20241114	180800	225267363	1883	1883	1883	1883	0
122	20241114	180700	225267363	1883	1883	1883	1883	4273
123	20241114	180600	225267363	1883	1883	1883	1883	0
124	20241114	180500	225267363	1883	1883	1883	1883	0
125	20241114	180400	225267363	1883	1883	1883	1883	0
126	20241114	180300	225267363	1883	1883	1883	1883	0
127	20241114	180200	225267363	1883	1883	1883	1883	0
128	20241114	180100	225267363	1883	1883	1883	1883	0
129	20241114	180000	225267363	1883	1883	1883	1883	0
130	20241114	175900	225267363	1883	1883	1883	1883	0
131	20241114	175800	225267363	1883	1883	1883	1883	0
132	20241114	175700	225267363	1883	1883	1883	1883	0
133	20241114	175600	225267363	1883	1883	1883	1883	0
134	20241114	175500	225267363	1883	1883	1883	1883	0
135	20241114	175400	225267363	1883	1883	1883	1883	0
136	20241114	175300	225267363	1883	1883	1883	1883	0
137	20241114	175200	225267363	1883	1883	1883	1883	0
138	20241114	175100	225267363	1883	1883	1883	1883	0
139	20241114	175000	225267363	1883	1883	1883	1883	0
140	20241114	174900	225267363	1883	1883	1883	1883	0
141	20241114	174800	225267363	1883	1883	1883	1883	0
142	20241114	174700	225267363	1883	1883	1883	1883	0
143	20241114	174600	225267363	1883	1883	1883	1883	0
144	20241114	174500	225267363	1883	1883	1883	1883	0
145	20241114	174400	225267363	1883	1883	1883	1883	0
146	20241114	174300	225267363	1883	1883	1883	1883	0
147	20241114	174200	225267363	1883	1883	1883	1883	0
148	20241114	174100	225267363	1883	1883	1883	1883	0
149	20241114	174000	225267363	1883	1883	1883	1883	0
150	20241114	173900	225267363	1883	1883	1883	1883	0
151	20241114	173800	225267363	1883	1883	1883	1883	0
152	20241114	173700	225267363	1883	1883	1883	1883	4273
153	20241114	173600	225267363	1883	1883	1883	1883	0
154	20241114	173500	225267363	1883	1883	1883	1883	0
155	20241114	173400	225267363	1883	1883	1883	1883	0
156	20241114	173300	225267363	1883	1883	1883	1883	0
157	20241114	173200	225267363	1883	1883	1883	1883	0
158	20241114	173100	225267363	1883	1883	1883	1883	0
159	20241114	173000	225267363	1883	1883	1883	1883	0
160	20241114	172900	225267363	1883	1883	1883	1883	0
161	20241114	172800	225267363	1883	1883	1883	1883	0
162	20241114	172700	225267363	1883	1883	1883	1883	0
163	20241114	172600	225267363	1883	1883	1883	1883	0
164	20241114	172500	225267363	1883	1883	1883	1883	0
165	20241114	172400	225267363	1883	1883	1883	1883	0
166	20241114	172300	225267363	1883	1883	1883	1883	0
167	20241114	172200	225267363	1883	1883	1883	1883	0
168	20241114	172100	225267363	1883	1883	1883	1883	0
169	20241114	172000	225267363	1883	1883	1883	1883	0
170	20241114	171900	225267363	1883	1883	1883	1883	0
171	20241114	171800	225267363	1883	1883	1883	1883	0
172	20241114	171700	225267363	1883	1883	1883	1883	0
173	20241114	171600	225267363	1883	1883	1883	1883	0
174	20241114	171500	225267363	1883	1883	1883	1883	0
175	20241114	171400	225267363	1883	1883	1883	1883	0
176	20241114	171300	225267363	1883	1883	1883	1883	0
177	20241114	171200	225267363	1883	1883	1883	1883	0
178	20241114	171100	225267363	1883	1883	1883	1883	0
179	20241114	171000	225267363	1883	1883	1883	1883	0
180	20241114	170900	225267363	1883	1883	1883	1883	0
181	20241114	170800	225267363	1883	1883	1883	1883	0
182	20241114	170700	225267363	1883	1883	1883	1883	4273
183	20241114	170600	225267363	1883	1883	1883	1883	0
184	20241114	170500	225267363	1883	1883	1883	1883	0
185	20241114	170400	225267363	1883	1883	1883	1883	0
186	20241114	170300	225267363	1883	1883	1883	1883	0
187	20241114	170200	225267363	1883	1883	1883	1883	0
188	20241114	170100	225267363	1883	1883	1883	1883	0
189	20241114	170000	225267363	1883	1883	1883	1883	0
190	20241114	165900	225267363	1883	1883	1883	1883	0
191	20241114	165800	225267363	1883	1883	1883	1883	0
192	20241114	165700	225267363	1883	1883	1883	1883	0
193	20241114	165600	225267363	1883	1883	1883	1883	0
194	20241114	165500	225267363	1883	1883	1883	1883	0
195	20241114	165400	225267363	1883	1883	1883	1883	0
196	20241114	165300	225267363	1883	1883	1883	1883	0
197	20241114	165200	225267363	1883	1883	1883	1883	0
198	20241114	165100	225267363	1883	1883	1883	1883	0
199	20241114	165000	225267363	1883	1883	1883	1883	0
200	20241114	164900	225267363	1883	1883	1883	1883	0
201	20241114	164800	225267363	1883	1883	1883	1883	0
202	20241114	164700	225267363	1883	1883	1883	1883	0
203	20241114	164600	225267363	1883	1883	1883	1883	0
204	20241114	164500	225267363	1883	1883	1883	1883	0
205	20241114	164400	225267363	1883	1883	1883	1883	0
206	20241114	164300	225267363	1883	1883	1883	1883	0
207	20241114	164200	225267363	1883	1883	1883	1883	0
208	20241114	164100	225267363	1883	1883	1883	1883	0
209	20241114	164000	225267363	1883	1883	1883	1883	0
210	20241114	163900	225267363	1883	1883	1883	1883	0
211	20241114	163800	225267363	1883	1883	1883	1883	0
212	20241114	163700	225267363	1883	1883	1883	1883	4273
213	20241114	163600	225267363	1883	1883	1883	1883	0
214	20241114	163500	225267363	1883	1883	1883	1883	0
215	20241114	163400	225267363	1883	1883	1883	1883	0
216	20241114	163300	225267363	1883	1883	1883	1883	0
217	20241114	163200	225267363	1883	1883	1883	1883	0
218	20241114	163100	225267363	1883	1883	1883	1883	0
219	20241114	163000	225267363	1883	1883	1883	1883	4273
220	20241114	162900	217221304	1891	1891	1891	1891	0
221	20241114	162800	217221304	1891	1891	1891	1891	0
222	20241114	162700	217221304	1891	1891	1891	1891	0
223	20241114	162600	217221304	1891	1891	1891	1891	0
224	20241114	162500	217221304	1891	1891	1891	1891	0
225	20241114	162400	217221304	1891	1891	1891	1891	0
226	20241114	162300	217221304	1891	1891	1891	1891	0
227	20241114	162200	217221304	1891	1891	1891	1891	0
228	20241114	162100	217221304	1891	1891	1891	1891	0
229	20241114	162000	217221304	1891	1891	1891	1891	0
230	20241114	161900	217221304	1891	1891	1891	1891	0
231	20241114	161800	217221304	1891	1891	1891	1891	0
232	20241114	161700	217221304	1891	1891	1891	1891	0
233	20241114	161600	217221304	1891	1885	1891	1883	419
234	20241114	161500	216431391	1884	1884	1884	1884	114
235	20241114	161400	216216615	1883	1883	1883	1883	0
236	20241114	161300	216216615	1883	1883	1883	1883	0
237	20241114	161200	216216615	1883	1883	1883	1883	0
238	20241114	161100	216216615	1883	1883	1883	1883	1000
239	20241114	161000	214333615	1883	1883	1883	1883	108
240	20241114	160900	214130251	1882	1882	1882	1882	0
241	20241114	160800	214130251	1882	1883	1883	1882	1722
242	20241114	160700	210887947	1893	1893	1893	1893	0
243	20241114	160600	210887947	1893	1893	1893	1893	0
244	20241114	160500	210887947	1893	1883	1893	1883	76
245	20241114	160400	210744099	1883	1883	1883	1883	278
246	20241114	160300	210220625	1881	1881	1881	1881	20
247	20241114	160200	210183005	1881	1881	1881	1881	0
248	20241114	160100	210183005	1881	1889	1889	1881	984
249	20241114	160000	208325029	1889	1889	1889	1889	116
250	20241114	155900	208105905	1889	1889	1889	1889	1000
251	20241114	155800	206216905	1889	1889	1889	1889	973
252	20241114	155700	204378908	1890	1890	1890	1890	0
253	20241114	155600	204378908	1890	1890	1890	1890	500
254	20241114	155500	203433908	1890	1889	1890	1889	28
255	20241114	155400	203381015	1889	1889	1889	1889	0
256	20241114	155300	203381015	1889	1889	1889	1889	1000
257	20241114	155200	201492015	1887	1887	1887	1887	0
258	20241114	155100	201492015	1887	1887	1887	1887	0
259	20241114	155000	201492015	1887	1887	1887	1887	0
260	20241114	154900	201492015	1887	1887	1887	1887	0
261	20241114	154800	201492015	1887	1887	1887	1887	0
262	20241114	154700	201492015	1887	1887	1887	1887	50
263	20241114	154600	201397665	1889	1889	1889	1889	0
264	20241114	154500	201397665	1889	1889	1889	1889	0
265	20241114	154400	201397665	1889	1889	1889	1889	0
266	20241114	154300	201397665	1889	1889	1889	1889	500
267	20241114	154200	200453165	1889	1889	1889	1889	0
268	20241114	154100	200453165	1889	1889	1889	1889	12
269	20241114	154000	200430497	1889	1889	1889	1889	0
270	20241114	153900	200430497	1889	1889	1889	1889	52
271	20241114	153800	200332269	1889	1889	1889	1889	0
272	20241114	153700	200332269	1889	1889	1889	1889	0
273	20241114	153600	200332269	1889	1889	1889	1889	0
274	20241114	153500	200332269	1889	1889	1889	1889	0
275	20241114	153400	200332269	1889	1889	1889	1889	0
276	20241114	153300	200332269	1889	1889	1889	1889	700
277	20241114	153200	199009969	1888	1888	1888	1888	130
278	20241114	153100	198764529	1887	1887	1887	1887	200
279	20241114	153000	198387129	1888	1888	1888	1888	0
280	20241114	152900	198387129	1888	1888	1888	1888	0
281	20241114	152800	198387129	1888	1888	1888	1888	0
282	20241114	152700	198387129	1888	1888	1888	1888	264
283	20241114	152600	197888697	1888	1888	1888	1888	0
284	20241114	152500	197888697	1888	1888	1888	1888	0
285	20241114	152400	197888697	1888	1888	1888	1888	0
286	20241114	152300	197888697	1888	1888	1888	1888	0
287	20241114	152200	197888697	1888	1888	1888	1888	0
288	20241114	152100	197888697	1888	1888	1888	1888	0
289	20241114	152000	197888697	1888	1888	1888	1888	1
290	20241114	151900	197886809	1888	1888	1888	1888	5
291	20241114	151800	197877369	1888	1888	1888	1888	10
292	20241114	151700	197858489	1880	1888	1888	1880	110
293	20241114	151600	197651609	1888	1888	1888	1888	500
294	20241114	151500	196707609	1888	1880	1888	1880	320
295	20241114	151400	196105929	1888	1887	1888	1887	10
296	20241114	151300	196087058	1888	1888	1888	1888	0
297	20241114	151200	196087058	1888	1888	1888	1888	20
298	20241114	151100	196049298	1879	1881	1881	1879	615
299	20241114	151000	194893700	1889	1889	1889	1889	0
300	20241114	150900	194893700	1889	1889	1889	1889	0
301	20241114	150800	194893700	1889	1889	1889	1889	0
302	20241114	150700	194893700	1889	1889	1889	1889	250
303	20241114	150600	194421450	1889	1889	1889	1889	0
304	20241114	150500	194421450	1889	1889	1889	1889	0
305	20241114	150400	194421450	1889	1889	1889	1889	0
306	20241114	150300	194421450	1889	1889	1889	1889	0
307	20241114	150200	194421450	1889	1888	1889	1888	116
308	20241114	150100	194202426	1888	1889	1889	1888	62
309	20241114	150000	194085360	1880	1880	1880	1880	157
310	20241114	145900	193790200	1890	1889	1890	1889	30
311	20241114	145800	193733520	1880	1880	1880	1880	187
312	20241114	145700	193381960	1890	1890	1890	1890	10
313	20241114	145600	193363060	1880	1880	1880	1880	0
314	20241114	145500	193363060	1880	1880	1880	1880	0
315	20241114	145400	193363060	1880	1880	1880	1880	0
316	20241114	145300	193363060	1880	1880	1880	1880	100
317	20241114	145200	193175060	1894	1894	1894	1894	10
318	20241114	145100	193156120	1892	1892	1892	1892	100
319	20241114	145000	192966920	1892	1892	1892	1892	0
320	20241114	144900	192966920	1892	1892	1892	1892	0
321	20241114	144800	192966920	1892	1892	1892	1892	10
322	20241114	144700	192948000	1896	1896	1896	1896	0
323	20241114	144600	192948000	1896	1896	1896	1896	0
324	20241114	144500	192948000	1896	1896	1896	1896	15
325	20241114	144400	192919560	1888	1888	1897	1888	207
326	20241114	144300	192528573	1878	1878	1878	1878	0
327	20241114	144200	192528573	1878	1878	1878	1878	0
328	20241114	144100	192528573	1878	1878	1878	1878	0
329	20241114	144000	192528573	1878	1878	1878	1878	0
330	20241114	143900	192528573	1878	1878	1878	1878	0
331	20241114	143800	192528573	1878	1878	1878	1878	100
332	20241114	143700	192340773	1878	1878	1878	1878	0
333	20241114	143600	192340773	1878	1878	1878	1878	101
334	20241114	143500	192151095	1878	1882	1882	1878	1597
335	20241114	143400	189148051	1883	1884	1884	1883	2170
336	20241114	143300	185060975	1885	1887	1887	1885	333
337	20241114	143200	184432866	1888	1888	1888	1888	1
338	20241114	143100	184430978	1888	1888	1888	1888	0
339	20241114	143000	184430978	1888	1888	1888	1888	0
340	20241114	142900	184430978	1888	1888	1888	1888	0
341	20241114	142800	184430978	1888	1889	1889	1888	200
342	20241114	142700	184053278	1890	1890	1890	1890	0
343	20241114	142600	184053278	1890	1890	1890	1890	0
344	20241114	142500	184053278	1890	1890	1890	1890	0
345	20241114	142400	184053278	1890	1890	1890	1890	340
346	20241114	142300	183410678	1891	1891	1891	1891	126
347	20241114	142200	183172412	1891	1892	1892	1891	380
348	20241114	142100	182453486	1892	1892	1892	1892	17
349	20241114	142000	182421322	1892	1892	1892	1892	0
350	20241114	141900	182421322	1892	1892	1892	1892	0
351	20241114	141800	182421322	1892	1893	1893	1892	267
352	20241114	141700	181915898	1893	1893	1893	1893	0
353	20241114	141600	181915898	1893	1893	1893	1893	0
354	20241114	141500	181915898	1893	1894	1894	1893	316
355	20241114	141400	181317397	1894	1894	1894	1894	0
356	20241114	141300	181317397	1894	1894	1894	1894	2
357	20241114	141200	181313609	1897	1897	1897	1897	0
358	20241114	141100	181313609	1897	1897	1897	1897	0
359	20241114	141000	181313609	1897	1897	1897	1897	0
360	20241114	140900	181313609	1897	1897	1897	1897	0
361	20241114	140800	181313609	1897	1897	1897	1897	0
362	20241114	140700	181313609	1897	1897	1897	1897	0
363	20241114	140600	181313609	1897	1896	1897	1896	73
364	20241114	140500	181175200	1898	1898	1898	1898	120
365	20241114	140400	180947440	1896	1896	1896	1896	30
366	20241114	140300	180890560	1898	1898	1898	1898	0
367	20241114	140200	180890560	1898	1898	1898	1898	0
368	20241114	140100	180890560	1898	1898	1898	1898	0
369	20241114	140000	180890560	1898	1898	1898	1898	0
370	20241114	135900	180890560	1898	1898	1898	1898	0
371	20241114	135800	180890560	1898	1898	1898	1898	0
372	20241114	135700	180890560	1898	1898	1898	1898	0
373	20241114	135600	180890560	1898	1898	1898	1898	0
374	20241114	135500	180890560	1898	1898	1898	1898	0
375	20241114	135400	180890560	1898	1898	1898	1898	0
376	20241114	135300	180890560	1898	1898	1898	1898	0
377	20241114	135200	180890560	1898	1898	1898	1898	0
378	20241114	135100	180890560	1898	1898	1898	1898	686
379	20241114	135000	179588532	1905	1905	1905	1905	0
380	20241114	134900	179588532	1905	1905	1905	1905	0
381	20241114	134800	179588532	1905	1905	1905	1905	2
382	20241114	134700	179584722	1905	1902	1905	1902	68
383	20241114	134600	179455368	1902	1902	1902	1902	0
384	20241114	134500	179455368	1902	1902	1902	1902	3
385	20241114	134400	179449662	1902	1902	1902	1902	0
386	20241114	134300	179449662	1902	1902	1902	1902	0
387	20241114	134200	179449662	1902	1902	1902	1902	25
388	20241114	134100	179402112	1902	1902	1902	1902	2
389	20241114	134000	179398308	1902	1902	1902	1902	0
390	20241114	133900	179398308	1902	1902	1902	1902	0
391	20241114	133800	179398308	1902	1902	1902	1902	0
392	20241114	133700	179398308	1902	1902	1902	1902	0
393	20241114	133600	179398308	1902	1902	1902	1902	0
394	20241114	133500	179398308	1902	1902	1902	1902	0
395	20241114	133400	179398308	1902	1902	1902	1902	6
396	20241114	133300	179386896	1902	1902	1902	1902	0
397	20241114	133200	179386896	1902	1902	1902	1902	0
398	20241114	133100	179386896	1902	1902	1902	1902	20
399	20241114	133000	179348856	1902	1902	1902	1902	130
400	20241114	132900	179101596	1902	1902	1903	1902	3159
401	20241114	132800	173093177	1903	1903	1903	1903	0
402	20241114	132700	173093177	1903	1903	1903	1903	0
403	20241114	132600	173093177	1903	1903	1903	1903	0
404	20241114	132500	173093177	1903	1903	1903	1903	0
405	20241114	132400	173093177	1903	1903	1903	1903	0
406	20241114	132300	173093177	1903	1903	1903	1903	0
407	20241114	132200	173093177	1903	1903	1903	1903	1
408	20241114	132100	173091274	1895	1903	1903	1895	80
409	20241114	132000	172939666	1900	1900	1900	1900	0
410	20241114	131900	172939666	1900	1900	1900	1900	1
411	20241114	131800	172937766	1896	1902	1902	1896	101
412	20241114	131700	172746264	1902	1895	1902	1895	16
413	20241114	131600	172715937	1905	1905	1905	1905	1
414	20241114	131500	172714032	1895	1895	1895	1895	0
415	20241114	131400	172714032	1895	1895	1895	1895	520
416	20241114	131300	171728632	1893	1893	1893	1893	0
417	20241114	131200	171728632	1893	1893	1893	1893	26
418	20241114	131100	171679414	1891	1890	1891	1890	497
419	20241114	131000	170740082	1889	1888	1889	1888	842
420	20241114	130900	169150044	1887	1887	1887	1887	0
421	20241114	130800	169150044	1887	1912	1912	1884	1101
422	20241114	130700	167075007	1878	1886	1886	1878	2710
423	20241114	130600	161980516	1892	1892	1892	1892	0
424	20241114	130500	161980516	1892	1907	1907	1890	1909
425	20241114	130400	158357273	1907	1887	1907	1887	4394
426	20241114	130300	149996653	1886	1886	1886	1886	0
427	20241114	130200	149996653	1886	1886	1886	1886	200
428	20241114	130100	149619453	1886	1886	1886	1886	128
429	20241114	130000	149378045	1885	1885	1885	1885	0
430	20241114	125900	149378045	1885	1885	1885	1885	659
431	20241114	125800	148135830	1897	1884	1897	1884	2
432	20241114	125700	148132049	1897	1897	1897	1897	0
433	20241114	125600	148132049	1897	1897	1897	1897	0
434	20241114	125500	148132049	1897	1897	1897	1897	0
435	20241114	125400	148132049	1897	1897	1897	1897	0
436	20241114	125300	148132049	1897	1895	1897	1895	74
437	20241114	125200	147991788	1890	1890	1890	1890	426
438	20241114	125100	147186648	1890	1890	1890	1890	0
439	20241114	125000	147186648	1890	1890	1890	1890	0
440	20241114	124900	147186648	1890	1890	1890	1890	0
441	20241114	124800	147186648	1890	1890	1890	1890	0
442	20241114	124700	147186648	1890	1883	1893	1880	1937
443	20241114	124600	143533032	1893	1893	1893	1893	0
444	20241114	124500	143533032	1893	1893	1893	1893	0
445	20241114	124400	143533032	1893	1893	1893	1893	5
446	20241114	124300	143523567	1893	1893	1893	1893	0
447	20241114	124200	143523567	1893	1893	1893	1893	29
448	20241114	124100	143468670	1894	1894	1894	1894	0
449	20241114	124000	143468670	1894	1894	1894	1894	0
450	20241114	123900	143468670	1894	1894	1894	1894	10
451	20241114	123800	143449730	1882	1882	1882	1882	0
452	20241114	123700	143449730	1882	1882	1882	1882	2268
453	20241114	123600	139181354	1882	1884	1884	1882	200
454	20241114	123500	138804849	1898	1898	1898	1898	0
455	20241114	123400	138804849	1898	1898	1898	1898	0
456	20241114	123300	138804849	1898	1898	1898	1898	15
457	20241114	123200	138776379	1895	1895	1895	1895	0
458	20241114	123100	138776379	1895	1895	1895	1895	0
459	20241114	123000	138776379	1895	1895	1895	1895	0
460	20241114	122900	138776379	1895	1895	1895	1895	10
461	20241114	122800	138757429	1895	1895	1895	1895	1223
462	20241114	122700	136439844	1895	1895	1895	1895	0
463	20241114	122600	136439844	1895	1895	1895	1895	340
464	20241114	122500	135795544	1895	1895	1895	1895	0
465	20241114	122400	135795544	1895	1895	1895	1895	0
466	20241114	122300	135795544	1895	1895	1895	1895	0
467	20241114	122200	135795544	1895	1895	1895	1895	0
468	20241114	122100	135795544	1895	1895	1895	1895	0
469	20241114	122000	135795544	1895	1895	1895	1895	0
470	20241114	121900	135795544	1895	1895	1895	1895	0
471	20241114	121800	135795544	1895	1895	1895	1895	0
472	20241114	121700	135795544	1895	1895	1895	1895	0
473	20241114	121600	135795544	1895	1895	1895	1895	0
474	20241114	121500	135795544	1895	1895	1895	1895	37
475	20241114	121400	135725429	1895	1895	1895	1895	0
476	20241114	121300	135725429	1895	1895	1895	1895	0
477	20241114	121200	135725429	1895	1895	1895	1895	0
478	20241114	121100	135725429	1895	1895	1895	1895	0
479	20241114	121000	135725429	1895	1895	1895	1895	0
480	20241114	120900	135725429	1895	1895	1895	1895	0
481	20241114	120800	135725429	1895	1895	1895	1895	0
482	20241114	120700	135725429	1895	1885	1895	1885	287
483	20241114	120600	135183934	1895	1895	1895	1895	0
484	20241114	120500	135183934	1895	1893	1895	1893	1000
485	20241114	120400	133289728	1894	1894	1894	1894	0
486	20241114	120300	133289728	1894	1894	1894	1894	0
487	20241114	120200	133289728	1894	1891	1894	1891	1336
488	20241114	120100	130760987	1891	1891	1891	1891	0
489	20241114	120000	130760987	1891	1891	1891	1891	0
490	20241114	115900	130760987	1891	1891	1891	1891	0
491	20241114	115800	130760987	1891	1891	1891	1891	0
492	20241114	115700	130760987	1891	1891	1891	1891	1175
493	20241114	115600	128539062	1890	1891	1891	1890	2
494	20241114	115500	128535281	1891	1891	1891	1891	100
495	20241114	115400	128346181	1880	1880	1880	1880	0
496	20241114	115300	128346181	1880	1880	1880	1880	430
497	20241114	115200	127537781	1880	1884	1884	1880	1000
498	20241114	115100	125656996	1884	1884	1884	1884	0
499	20241114	115000	125656996	1884	1884	1884	1884	534
500	20241114	114900	124650940	1884	1884	1893	1884	61
501	20241114	114800	124535926	1884	1884	1884	1884	0
502	20241114	114700	124535926	1884	1884	1884	1884	0
503	20241114	114600	124535926	1884	1884	1884	1884	0
504	20241114	114500	124535926	1884	1890	1890	1884	1221
505	20241114	114400	122230332	1891	1892	1892	1891	52
506	20241114	114300	122131949	1892	1892	1892	1892	0
507	20241114	114200	122131949	1892	1893	1893	1892	49
508	20241114	114100	122039238	1895	1895	1895	1895	0
509	20241114	114000	122039238	1895	1894	1895	1894	58
510	20241114	113900	121929385	1895	1895	1895	1895	0
511	20241114	113800	121929385	1895	1895	1895	1895	0
512	20241114	113700	121929385	1895	1895	1895	1895	471
513	20241114	113600	121036840	1899	1899	1899	1899	0
514	20241114	113500	121036840	1899	1899	1899	1899	0
515	20241114	113400	121036840	1899	1899	1899	1899	14
516	20241114	113300	121010254	1899	1899	1899	1899	1
517	20241114	113200	121008355	1899	1899	1899	1899	50
518	20241114	113100	120913405	1899	1899	1899	1899	0
519	20241114	113000	120913405	1899	1900	1900	1899	659
520	20241114	112900	119661953	1895	1895	1895	1895	500
521	20241114	112800	118714453	1896	1896	1896	1896	0
522	20241114	112700	118714453	1896	1896	1896	1896	10
523	20241114	112600	118695493	1900	1900	1900	1900	39
524	20241114	112500	118621393	1897	1898	1898	1897	150
525	20241114	112400	118336743	1899	1899	1899	1899	55
526	20241114	112300	118232298	1900	1900	1900	1900	37
527	20241114	112200	118161998	1900	1900	1900	1900	0
528	20241114	112100	118161998	1900	1901	1901	1900	47
529	20241114	112000	118072696	1902	1902	1902	1902	4
530	20241114	111900	118065088	1904	1904	1904	1904	0
531	20241114	111800	118065088	1904	1900	1904	1900	181
532	20241114	111700	117720584	1907	1907	1907	1907	0
533	20241114	111600	117720584	1907	1907	1907	1907	0
534	20241114	111500	117720584	1907	1907	1907	1907	1
535	20241114	111400	117718677	1907	1907	1907	1907	0
536	20241114	111300	117718677	1907	1907	1907	1907	0
537	20241114	111200	117718677	1907	1907	1907	1907	0
538	20241114	111100	117718677	1907	1907	1907	1907	0
539	20241114	111000	117718677	1907	1907	1907	1907	3
540	20241114	110900	117712956	1907	1910	1910	1907	29178
541	20241114	110800	61983115	1910	1910	1910	1910	0
542	20241114	110700	61983115	1910	1910	1910	1910	0
543	20241114	110600	61983115	1910	1910	1910	1910	0
544	20241114	110500	61983115	1910	1910	1910	1910	0
545	20241114	110400	61983115	1910	1911	1911	1910	955
546	20241114	110300	60159055	1915	1915	1915	1915	0
547	20241114	110200	60159055	1915	1915	1915	1915	0
548	20241114	110100	60159055	1915	1914	1915	1914	242
549	20241114	110000	59695740	1915	1915	1915	1915	0
550	20241114	105900	59695740	1915	1915	1915	1915	0
551	20241114	105800	59695740	1915	1915	1915	1915	0
552	20241114	105700	59695740	1915	1915	1915	1915	71
553	20241114	105600	59559775	1915	1908	1915	1908	141
554	20241114	105500	59290420	1908	1908	1908	1908	80
555	20241114	105400	59137780	1915	1914	1915	1914	120
556	20241114	105300	58908080	1915	1912	1915	1912	545
557	20241114	105200	57864995	1912	1910	1912	1910	53
558	20241114	105100	57763661	1907	1907	1907	1907	1
559	20241114	105000	57761754	1904	1904	1904	1904	0
560	20241114	104900	57761754	1904	1894	1904	1894	1209
561	20241114	104800	55461179	1903	1903	1903	1903	0
562	20241114	104700	55461179	1903	1903	1903	1903	0
563	20241114	104600	55461179	1903	1903	1903	1903	21
564	20241114	104500	55421216	1903	1903	1903	1903	0
565	20241114	104400	55421216	1903	1903	1903	1903	5
566	20241114	104300	55411701	1903	1903	1903	1903	1
567	20241114	104200	55409798	1892	1892	1892	1892	0
568	20241114	104100	55409798	1892	1892	1892	1892	0
569	20241114	104000	55409798	1892	1892	1892	1892	113
570	20241114	103900	55196002	1893	1893	1893	1893	225
571	20241114	103800	54770077	1893	1893	1893	1893	117
572	20241114	103700	54548596	1894	1894	1894	1894	200
573	20241114	103600	54169796	1894	1897	1897	1894	747
574	20241114	103500	52754326	1896	1896	1896	1896	0
575	20241114	103400	52754326	1896	1896	1896	1896	0
576	20241114	103300	52754326	1896	1896	1896	1896	1
577	20241114	103200	52752430	1895	1895	1895	1895	0
578	20241114	103100	52752430	1895	1895	1895	1895	0
579	20241114	103000	52752430	1895	1895	1895	1895	523
580	20241114	102900	51761345	1895	1895	1895	1895	0
581	20241114	102800	51761345	1895	1895	1895	1895	0
582	20241114	102700	51761345	1895	1900	1903	1895	1237
583	20241114	102600	49410925	1900	1902	1902	1900	747
584	20241114	102500	47990411	1913	1913	1913	1913	1
585	20241114	102400	47988498	1909	1913	1913	1908	624
586	20241114	102300	46797692	1913	1910	1913	1909	605
587	20241114	102200	45642698	1915	1915	1915	1915	50
588	20241114	102100	45546948	1915	1915	1915	1915	439
589	20241114	102000	44706263	1915	1907	1915	1907	3961
590	20241114	101900	37138707	1909	1908	1910	1908	3312
591	20241114	101800	30812972	1910	1907	1910	1907	3
592	20241114	101700	30807247	1905	1905	1905	1905	51
593	20241114	101600	30710092	1903	1901	1903	1901	690
594	20241114	101500	29397055	1900	1900	1900	1900	336
595	20241114	101400	28758655	1897	1897	1897	1897	1001
596	20241114	101300	26859758	1896	1896	1896	1896	0
597	20241114	101200	26859758	1896	1896	1896	1896	390
598	20241114	101100	26120318	1895	1892	1895	1892	2649
599	20241114	101000	21104110	1892	1890	1892	1890	101
600	20241114	100900	20913218	1890	1890	1890	1881	1074
601	20241114	100800	18883367	1881	1882	1882	1881	10
602	20241114	100700	18864556	1881	1883	1883	1881	651
603	20241114	100600	17639341	1890	1886	1890	1885	1002
604	20241114	100500	15749199	1886	1886	1886	1886	11
605	20241114	100400	15728453	1886	1886	1886	1886	995
606	20241114	100300	13851883	1886	1886	1886	1886	4
607	20241114	100200	13844339	1886	1881	1886	1880	113
608	20241114	100100	13631888	1886	1885	1886	1885	1108
609	20241114	100000	11542308	1886	1879	1886	1878	6135