KissMeData/389030/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210900	186039664	1393	1393	1393	1393	2390
3	20241114	210800	186039664	1393	1393	1393	1393	0
4	20241114	210700	186039664	1393	1393	1393	1393	0
5	20241114	210600	186039664	1393	1393	1393	1393	0
6	20241114	210500	186039664	1393	1393	1393	1393	0
7	20241114	210400	186039664	1393	1393	1393	1393	0
8	20241114	210300	186039664	1393	1393	1393	1393	0
9	20241114	210200	186039664	1393	1393	1393	1393	0
10	20241114	210100	186039664	1393	1393	1393	1393	0
11	20241114	210000	186039664	1393	1393	1393	1393	0
12	20241114	205900	186039664	1393	1393	1393	1393	0
13	20241114	205800	186039664	1393	1393	1393	1393	0
14	20241114	205700	186039664	1393	1393	1393	1393	0
15	20241114	205600	186039664	1393	1393	1393	1393	0
16	20241114	205500	186039664	1393	1393	1393	1393	0
17	20241114	205400	186039664	1393	1393	1393	1393	0
18	20241114	205300	186039664	1393	1393	1393	1393	0
19	20241114	205200	186039664	1393	1393	1393	1393	0
20	20241114	205100	186039664	1393	1393	1393	1393	0
21	20241114	205000	186039664	1393	1393	1393	1393	0
22	20241114	204900	186039664	1393	1393	1393	1393	0
23	20241114	204800	186039664	1393	1393	1393	1393	0
24	20241114	204700	186039664	1393	1393	1393	1393	0
25	20241114	204600	186039664	1393	1393	1393	1393	0
26	20241114	204500	186039664	1393	1393	1393	1393	0
27	20241114	204400	186039664	1393	1393	1393	1393	0
28	20241114	204300	186039664	1393	1393	1393	1393	0
29	20241114	204200	186039664	1393	1393	1393	1393	0
30	20241114	204100	186039664	1393	1393	1393	1393	0
31	20241114	204000	186039664	1393	1393	1393	1393	0
32	20241114	203900	186039664	1393	1393	1393	1393	2390
33	20241114	203800	186039664	1393	1393	1393	1393	0
34	20241114	203700	186039664	1393	1393	1393	1393	0
35	20241114	203600	186039664	1393	1393	1393	1393	0
36	20241114	203500	186039664	1393	1393	1393	1393	0
37	20241114	203400	186039664	1393	1393	1393	1393	0
38	20241114	203300	186039664	1393	1393	1393	1393	0
39	20241114	203200	186039664	1393	1393	1393	1393	0
40	20241114	203100	186039664	1393	1393	1393	1393	0
41	20241114	203000	186039664	1393	1393	1393	1393	0
42	20241114	202900	186039664	1393	1393	1393	1393	0
43	20241114	202800	186039664	1393	1393	1393	1393	0
44	20241114	202700	186039664	1393	1393	1393	1393	0
45	20241114	202600	186039664	1393	1393	1393	1393	0
46	20241114	202500	186039664	1393	1393	1393	1393	0
47	20241114	202400	186039664	1393	1393	1393	1393	0
48	20241114	202300	186039664	1393	1393	1393	1393	0
49	20241114	202200	186039664	1393	1393	1393	1393	0
50	20241114	202100	186039664	1393	1393	1393	1393	0
51	20241114	202000	186039664	1393	1393	1393	1393	0
52	20241114	201900	186039664	1393	1393	1393	1393	0
53	20241114	201800	186039664	1393	1393	1393	1393	0
54	20241114	201700	186039664	1393	1393	1393	1393	0
55	20241114	201600	186039664	1393	1393	1393	1393	0
56	20241114	201500	186039664	1393	1393	1393	1393	0
57	20241114	201400	186039664	1393	1393	1393	1393	0
58	20241114	201300	186039664	1393	1393	1393	1393	0
59	20241114	201200	186039664	1393	1393	1393	1393	0
60	20241114	201100	186039664	1393	1393	1393	1393	0
61	20241114	201000	186039664	1393	1393	1393	1393	0
62	20241114	200900	186039664	1393	1393	1393	1393	2390
63	20241114	200800	186039664	1393	1393	1393	1393	0
64	20241114	200700	186039664	1393	1393	1393	1393	0
65	20241114	200600	186039664	1393	1393	1393	1393	0
66	20241114	200500	186039664	1393	1393	1393	1393	0
67	20241114	200400	186039664	1393	1393	1393	1393	0
68	20241114	200300	186039664	1393	1393	1393	1393	0
69	20241114	200200	186039664	1393	1393	1393	1393	0
70	20241114	200100	186039664	1393	1393	1393	1393	0
71	20241114	200000	186039664	1393	1393	1393	1393	0
72	20241114	195900	186039664	1393	1393	1393	1393	0
73	20241114	195800	186039664	1393	1393	1393	1393	0
74	20241114	195700	186039664	1393	1393	1393	1393	0
75	20241114	195600	186039664	1393	1393	1393	1393	0
76	20241114	195500	186039664	1393	1393	1393	1393	0
77	20241114	195400	186039664	1393	1393	1393	1393	0
78	20241114	195300	186039664	1393	1393	1393	1393	0
79	20241114	195200	186039664	1393	1393	1393	1393	0
80	20241114	195100	186039664	1393	1393	1393	1393	0
81	20241114	195000	186039664	1393	1393	1393	1393	0
82	20241114	194900	186039664	1393	1393	1393	1393	0
83	20241114	194800	186039664	1393	1393	1393	1393	0
84	20241114	194700	186039664	1393	1393	1393	1393	0
85	20241114	194600	186039664	1393	1393	1393	1393	0
86	20241114	194500	186039664	1393	1393	1393	1393	0
87	20241114	194400	186039664	1393	1393	1393	1393	0
88	20241114	194300	186039664	1393	1393	1393	1393	0
89	20241114	194200	186039664	1393	1393	1393	1393	0
90	20241114	194100	186039664	1393	1393	1393	1393	0
91	20241114	194000	186039664	1393	1393	1393	1393	0
92	20241114	193900	186039664	1393	1393	1393	1393	2390
93	20241114	193800	186039664	1393	1393	1393	1393	0
94	20241114	193700	186039664	1393	1393	1393	1393	0
95	20241114	193600	186039664	1393	1393	1393	1393	0
96	20241114	193500	186039664	1393	1393	1393	1393	0
97	20241114	193400	186039664	1393	1393	1393	1393	0
98	20241114	193300	186039664	1393	1393	1393	1393	0
99	20241114	193200	186039664	1393	1393	1393	1393	0
100	20241114	193100	186039664	1393	1393	1393	1393	0
101	20241114	193000	186039664	1393	1393	1393	1393	0
102	20241114	192900	186039664	1393	1393	1393	1393	0
103	20241114	192800	186039664	1393	1393	1393	1393	0
104	20241114	192700	186039664	1393	1393	1393	1393	0
105	20241114	192600	186039664	1393	1393	1393	1393	0
106	20241114	192500	186039664	1393	1393	1393	1393	0
107	20241114	192400	186039664	1393	1393	1393	1393	0
108	20241114	192300	186039664	1393	1393	1393	1393	0
109	20241114	192200	186039664	1393	1393	1393	1393	0
110	20241114	192100	186039664	1393	1393	1393	1393	0
111	20241114	192000	186039664	1393	1393	1393	1393	0
112	20241114	191900	186039664	1393	1393	1393	1393	0
113	20241114	191800	186039664	1393	1393	1393	1393	0
114	20241114	191700	186039664	1393	1393	1393	1393	0
115	20241114	191600	186039664	1393	1393	1393	1393	0
116	20241114	191500	186039664	1393	1393	1393	1393	0
117	20241114	191400	186039664	1393	1393	1393	1393	0
118	20241114	191300	186039664	1393	1393	1393	1393	0
119	20241114	191200	186039664	1393	1393	1393	1393	0
120	20241114	191100	186039664	1393	1393	1393	1393	0
121	20241114	191000	186039664	1393	1393	1393	1393	0
122	20241114	190900	186039664	1393	1393	1393	1393	2390
123	20241114	190800	186039664	1393	1393	1393	1393	0
124	20241114	190700	186039664	1393	1393	1393	1393	0
125	20241114	190600	186039664	1393	1393	1393	1393	0
126	20241114	190500	186039664	1393	1393	1393	1393	0
127	20241114	190400	186039664	1393	1393	1393	1393	0
128	20241114	190300	186039664	1393	1393	1393	1393	0
129	20241114	190200	186039664	1393	1393	1393	1393	0
130	20241114	190100	186039664	1393	1393	1393	1393	0
131	20241114	190000	186039664	1393	1393	1393	1393	0
132	20241114	185900	186039664	1393	1393	1393	1393	0
133	20241114	185800	186039664	1393	1393	1393	1393	0
134	20241114	185700	186039664	1393	1393	1393	1393	0
135	20241114	185600	186039664	1393	1393	1393	1393	0
136	20241114	185500	186039664	1393	1393	1393	1393	0
137	20241114	185400	186039664	1393	1393	1393	1393	0
138	20241114	185300	186039664	1393	1393	1393	1393	0
139	20241114	185200	186039664	1393	1393	1393	1393	0
140	20241114	185100	186039664	1393	1393	1393	1393	0
141	20241114	185000	186039664	1393	1393	1393	1393	0
142	20241114	184900	186039664	1393	1393	1393	1393	0
143	20241114	184800	186039664	1393	1393	1393	1393	0
144	20241114	184700	186039664	1393	1393	1393	1393	0
145	20241114	184600	186039664	1393	1393	1393	1393	0
146	20241114	184500	186039664	1393	1393	1393	1393	0
147	20241114	184400	186039664	1393	1393	1393	1393	0
148	20241114	184300	186039664	1393	1393	1393	1393	0
149	20241114	184200	186039664	1393	1393	1393	1393	0
150	20241114	184100	186039664	1393	1393	1393	1393	0
151	20241114	184000	186039664	1393	1393	1393	1393	0
152	20241114	183900	186039664	1393	1393	1393	1393	2390
153	20241114	183800	186039664	1393	1393	1393	1393	0
154	20241114	183700	186039664	1393	1393	1393	1393	0
155	20241114	183600	186039664	1393	1393	1393	1393	0
156	20241114	183500	186039664	1393	1393	1393	1393	0
157	20241114	183400	186039664	1393	1393	1393	1393	0
158	20241114	183300	186039664	1393	1393	1393	1393	0
159	20241114	183200	186039664	1393	1393	1393	1393	0
160	20241114	183100	186039664	1393	1393	1393	1393	0
161	20241114	183000	186039664	1393	1393	1393	1393	0
162	20241114	182900	186039664	1393	1393	1393	1393	0
163	20241114	182800	186039664	1393	1393	1393	1393	0
164	20241114	182700	186039664	1393	1393	1393	1393	0
165	20241114	182600	186039664	1393	1393	1393	1393	0
166	20241114	182500	186039664	1393	1393	1393	1393	0
167	20241114	182400	186039664	1393	1393	1393	1393	0
168	20241114	182300	186039664	1393	1393	1393	1393	0
169	20241114	182200	186039664	1393	1393	1393	1393	0
170	20241114	182100	186039664	1393	1393	1393	1393	0
171	20241114	182000	186039664	1393	1393	1393	1393	0
172	20241114	181900	186039664	1393	1393	1393	1393	0
173	20241114	181800	186039664	1393	1393	1393	1393	0
174	20241114	181700	186039664	1393	1393	1393	1393	0
175	20241114	181600	186039664	1393	1393	1393	1393	0
176	20241114	181500	186039664	1393	1393	1393	1393	0
177	20241114	181400	186039664	1393	1393	1393	1393	0
178	20241114	181300	186039664	1393	1393	1393	1393	0
179	20241114	181200	186039664	1393	1393	1393	1393	0
180	20241114	181100	186039664	1393	1393	1393	1393	0
181	20241114	181000	186039664	1393	1393	1393	1393	0
182	20241114	180900	186039664	1393	1393	1393	1393	2390
183	20241114	180800	186039664	1393	1393	1393	1393	0
184	20241114	180700	186039664	1393	1393	1393	1393	0
185	20241114	180600	186039664	1393	1393	1393	1393	0
186	20241114	180500	186039664	1393	1393	1393	1393	0
187	20241114	180400	186039664	1393	1393	1393	1393	0
188	20241114	180300	186039664	1393	1393	1393	1393	0
189	20241114	180200	186039664	1393	1393	1393	1393	0
190	20241114	180100	186039664	1393	1393	1393	1393	0
191	20241114	180000	186039664	1393	1393	1393	1393	0
192	20241114	175900	186039664	1393	1393	1393	1393	0
193	20241114	175800	186039664	1393	1393	1393	1393	0
194	20241114	175700	186039664	1393	1393	1393	1393	0
195	20241114	175600	186039664	1393	1393	1393	1393	0
196	20241114	175500	186039664	1393	1393	1393	1393	0
197	20241114	175400	186039664	1393	1393	1393	1393	0
198	20241114	175300	186039664	1393	1393	1393	1393	0
199	20241114	175200	186039664	1393	1393	1393	1393	0
200	20241114	175100	186039664	1393	1393	1393	1393	0
201	20241114	175000	186039664	1393	1393	1393	1393	0
202	20241114	174900	186039664	1393	1393	1393	1393	0
203	20241114	174800	186039664	1393	1393	1393	1393	0
204	20241114	174700	186039664	1393	1393	1393	1393	0
205	20241114	174600	186039664	1393	1393	1393	1393	0
206	20241114	174500	186039664	1393	1393	1393	1393	0
207	20241114	174400	186039664	1393	1393	1393	1393	0
208	20241114	174300	186039664	1393	1393	1393	1393	0
209	20241114	174200	186039664	1393	1393	1393	1393	0
210	20241114	174100	186039664	1393	1393	1393	1393	0
211	20241114	174000	186039664	1393	1393	1393	1393	0
212	20241114	173900	186039664	1393	1393	1393	1393	2390
213	20241114	173800	186039664	1393	1393	1393	1393	0
214	20241114	173700	186039664	1393	1393	1393	1393	0
215	20241114	173600	186039664	1393	1393	1393	1393	0
216	20241114	173500	186039664	1393	1393	1393	1393	0
217	20241114	173400	186039664	1393	1393	1393	1393	0
218	20241114	173300	186039664	1393	1393	1393	1393	0
219	20241114	173200	186039664	1393	1393	1393	1393	0
220	20241114	173100	186039664	1393	1393	1393	1393	0
221	20241114	173000	186039664	1393	1393	1393	1393	0
222	20241114	172900	186039664	1393	1393	1393	1393	0
223	20241114	172800	186039664	1393	1393	1393	1393	0
224	20241114	172700	186039664	1393	1393	1393	1393	0
225	20241114	172600	186039664	1393	1393	1393	1393	0
226	20241114	172500	186039664	1393	1393	1393	1393	0
227	20241114	172400	186039664	1393	1393	1393	1393	0
228	20241114	172300	186039664	1393	1393	1393	1393	0
229	20241114	172200	186039664	1393	1393	1393	1393	0
230	20241114	172100	186039664	1393	1393	1393	1393	0
231	20241114	172000	186039664	1393	1393	1393	1393	0
232	20241114	171900	186039664	1393	1393	1393	1393	0
233	20241114	171800	186039664	1393	1393	1393	1393	0
234	20241114	171700	186039664	1393	1393	1393	1393	0
235	20241114	171600	186039664	1393	1393	1393	1393	0
236	20241114	171500	186039664	1393	1393	1393	1393	0
237	20241114	171400	186039664	1393	1393	1393	1393	0
238	20241114	171300	186039664	1393	1393	1393	1393	0
239	20241114	171200	186039664	1393	1393	1393	1393	0
240	20241114	171100	186039664	1393	1393	1393	1393	0
241	20241114	171000	186039664	1393	1393	1393	1393	0
242	20241114	170900	186039664	1393	1393	1393	1393	2390
243	20241114	170800	186039664	1393	1393	1393	1393	0
244	20241114	170700	186039664	1393	1393	1393	1393	0
245	20241114	170600	186039664	1393	1393	1393	1393	0
246	20241114	170500	186039664	1393	1393	1393	1393	0
247	20241114	170400	186039664	1393	1393	1393	1393	0
248	20241114	170300	186039664	1393	1393	1393	1393	0
249	20241114	170200	186039664	1393	1393	1393	1393	0
250	20241114	170100	186039664	1393	1393	1393	1393	0
251	20241114	170000	186039664	1393	1393	1393	1393	0
252	20241114	165900	186039664	1393	1393	1393	1393	0
253	20241114	165800	186039664	1393	1393	1393	1393	0
254	20241114	165700	186039664	1393	1393	1393	1393	0
255	20241114	165600	186039664	1393	1393	1393	1393	0
256	20241114	165500	186039664	1393	1393	1393	1393	0
257	20241114	165400	186039664	1393	1393	1393	1393	0
258	20241114	165300	186039664	1393	1393	1393	1393	0
259	20241114	165200	186039664	1393	1393	1393	1393	0
260	20241114	165100	186039664	1393	1393	1393	1393	0
261	20241114	165000	186039664	1393	1393	1393	1393	0
262	20241114	164900	186039664	1393	1393	1393	1393	0
263	20241114	164800	186039664	1393	1393	1393	1393	0
264	20241114	164700	186039664	1393	1393	1393	1393	0
265	20241114	164600	186039664	1393	1393	1393	1393	0
266	20241114	164500	186039664	1393	1393	1393	1393	0
267	20241114	164400	186039664	1393	1393	1393	1393	0
268	20241114	164300	186039664	1393	1393	1393	1393	0
269	20241114	164200	186039664	1393	1393	1393	1393	0
270	20241114	164100	186039664	1393	1393	1393	1393	0
271	20241114	164000	186039664	1393	1393	1393	1393	0
272	20241114	163900	186039664	1393	1393	1393	1393	2390
273	20241114	163800	186039664	1393	1393	1393	1393	0
274	20241114	163700	186039664	1393	1393	1393	1393	0
275	20241114	163600	186039664	1393	1393	1393	1393	0
276	20241114	163500	186039664	1393	1393	1393	1393	0
277	20241114	163400	186039664	1393	1393	1393	1393	0
278	20241114	163300	186039664	1393	1393	1393	1393	0
279	20241114	163200	186039664	1393	1393	1393	1393	0
280	20241114	163100	186039664	1393	1393	1393	1393	0
281	20241114	163000	186039664	1393	1393	1393	1393	2390
282	20241114	162900	182710394	1399	1399	1399	1399	0
283	20241114	162800	182710394	1399	1399	1399	1399	0
284	20241114	162700	182710394	1399	1399	1399	1399	0
285	20241114	162600	182710394	1399	1399	1399	1399	0
286	20241114	162500	182710394	1399	1399	1399	1399	0
287	20241114	162400	182710394	1399	1399	1399	1399	0
288	20241114	162300	182710394	1399	1399	1399	1399	0
289	20241114	162200	182710394	1399	1399	1399	1399	0
290	20241114	162100	182710394	1399	1399	1399	1399	0
291	20241114	162000	182710394	1399	1399	1399	1399	0
292	20241114	161900	182710394	1399	1399	1399	1399	0
293	20241114	161800	182710394	1399	1399	1399	1399	0
294	20241114	161700	182710394	1399	1399	1399	1399	1
295	20241114	161600	182708995	1398	1398	1398	1398	0
296	20241114	161500	182708995	1398	1398	1398	1398	400
297	20241114	161400	182149795	1399	1399	1399	1399	0
298	20241114	161300	182149795	1399	1399	1399	1399	0
299	20241114	161200	182149795	1399	1399	1399	1399	0
300	20241114	161100	182149795	1399	1399	1399	1399	8
301	20241114	161000	182138603	1400	1400	1400	1400	0
302	20241114	160900	182138603	1400	1400	1400	1400	0
303	20241114	160800	182138603	1400	1400	1400	1400	0
304	20241114	160700	182138603	1400	1386	1400	1386	958
305	20241114	160600	180802416	1386	1386	1386	1386	0
306	20241114	160500	180802416	1386	1386	1386	1386	1
307	20241114	160400	180801030	1377	1377	1377	1377	0
308	20241114	160300	180801030	1377	1375	1377	1375	1174
309	20241114	160200	179186315	1374	1374	1374	1374	15
310	20241114	160100	179165705	1374	1374	1374	1374	30
311	20241114	160000	179124485	1373	1373	1373	1373	0
312	20241114	155900	179124485	1373	1373	1373	1373	0
313	20241114	155800	179124485	1373	1373	1373	1373	0
314	20241114	155700	179124485	1373	1373	1373	1373	560
315	20241114	155600	178355605	1373	1373	1373	1373	0
316	20241114	155500	178355605	1373	1373	1373	1373	1
317	20241114	155400	178354232	1367	1367	1367	1367	0
318	20241114	155300	178354232	1367	1367	1367	1367	0
319	20241114	155200	178354232	1367	1367	1367	1367	0
320	20241114	155100	178354232	1367	1367	1367	1367	0
321	20241114	155000	178354232	1367	1367	1367	1367	42
322	20241114	154900	178296818	1373	1373	1373	1373	0
323	20241114	154800	178296818	1373	1373	1373	1373	0
324	20241114	154700	178296818	1373	1373	1373	1373	0
325	20241114	154600	178296818	1373	1373	1373	1373	1
326	20241114	154500	178295445	1366	1366	1366	1366	0
327	20241114	154400	178295445	1366	1366	1366	1366	0
328	20241114	154300	178295445	1366	1366	1366	1366	7
329	20241114	154200	178285883	1363	1363	1363	1363	0
330	20241114	154100	178285883	1363	1363	1363	1363	0
331	20241114	154000	178285883	1363	1363	1363	1363	0
332	20241114	153900	178285883	1363	1368	1368	1363	4500
333	20241114	153800	172141918	1368	1368	1368	1368	0
334	20241114	153700	172141918	1368	1368	1368	1368	0
335	20241114	153600	172141918	1368	1368	1368	1368	0
336	20241114	153500	172141918	1368	1368	1368	1368	10
337	20241114	153400	172128238	1368	1368	1368	1368	0
338	20241114	153300	172128238	1368	1368	1368	1368	0
339	20241114	153200	172128238	1368	1368	1368	1368	0
340	20241114	153100	172128238	1368	1368	1368	1368	0
341	20241114	153000	172128238	1368	1368	1368	1368	0
342	20241114	152900	172128238	1368	1368	1368	1368	6
343	20241114	152800	172120030	1375	1375	1375	1375	0
344	20241114	152700	172120030	1375	1375	1375	1375	0
345	20241114	152600	172120030	1375	1375	1375	1375	0
346	20241114	152500	172120030	1375	1375	1375	1375	0
347	20241114	152400	172120030	1375	1375	1375	1375	0
348	20241114	152300	172120030	1375	1375	1375	1375	0
349	20241114	152200	172120030	1375	1375	1375	1375	145
350	20241114	152100	171920655	1375	1367	1375	1366	320
351	20241114	152000	171483092	1368	1367	1368	1367	245
352	20241114	151900	171148170	1368	1368	1368	1368	0
353	20241114	151800	171148170	1368	1368	1368	1368	191
354	20241114	151700	170886882	1368	1368	1368	1368	109
355	20241114	151600	170737770	1374	1374	1374	1374	0
356	20241114	151500	170737770	1374	1374	1374	1374	20
357	20241114	151400	170710290	1374	1374	1374	1374	1
358	20241114	151300	170708916	1367	1367	1367	1367	0
359	20241114	151200	170708916	1367	1367	1367	1367	0
360	20241114	151100	170708916	1367	1367	1367	1367	0
361	20241114	151000	170708916	1367	1367	1367	1367	0
362	20241114	150900	170708916	1367	1367	1367	1367	15
363	20241114	150800	170688411	1374	1367	1374	1367	301
364	20241114	150700	170276937	1374	1374	1374	1374	7
365	20241114	150600	170267319	1374	1374	1374	1374	1
366	20241114	150500	170265945	1373	1373	1373	1373	2
367	20241114	150400	170263199	1373	1373	1373	1373	9
368	20241114	150300	170250842	1373	1373	1373	1373	0
369	20241114	150200	170250842	1373	1373	1373	1373	1
370	20241114	150100	170249469	1370	1375	1375	1370	3
371	20241114	150000	170245349	1376	1376	1376	1376	0
372	20241114	145900	170245349	1376	1376	1376	1376	0
373	20241114	145800	170245349	1376	1376	1376	1376	0
374	20241114	145700	170245349	1376	1376	1376	1376	0
375	20241114	145600	170245349	1376	1376	1376	1376	1
376	20241114	145500	170243973	1367	1372	1372	1367	1920
377	20241114	145400	167619323	1372	1372	1372	1372	0
378	20241114	145300	167619323	1372	1372	1372	1372	0
379	20241114	145200	167619323	1372	1372	1372	1372	1
380	20241114	145100	167617951	1376	1376	1376	1376	0
381	20241114	145000	167617951	1376	1369	1376	1367	542
382	20241114	144900	166876808	1376	1376	1376	1376	0
383	20241114	144800	166876808	1376	1376	1376	1376	0
384	20241114	144700	166876808	1376	1376	1376	1376	0
385	20241114	144600	166876808	1376	1376	1376	1376	0
386	20241114	144500	166876808	1376	1376	1376	1376	0
387	20241114	144400	166876808	1376	1376	1376	1376	0
388	20241114	144300	166876808	1376	1376	1376	1376	0
389	20241114	144200	166876808	1376	1376	1376	1376	0
390	20241114	144100	166876808	1376	1376	1376	1376	0
391	20241114	144000	166876808	1376	1376	1376	1376	0
392	20241114	143900	166876808	1376	1376	1376	1376	0
393	20241114	143800	166876808	1376	1376	1376	1376	0
394	20241114	143700	166876808	1376	1376	1376	1376	0
395	20241114	143600	166876808	1376	1376	1376	1376	0
396	20241114	143500	166876808	1376	1376	1376	1376	1
397	20241114	143400	166875432	1375	1375	1375	1375	0
398	20241114	143300	166875432	1375	1375	1375	1375	0
399	20241114	143200	166875432	1375	1369	1375	1369	4565
400	20241114	143100	160608672	1370	1370	1370	1370	496
401	20241114	143000	159929152	1369	1369	1369	1369	0
402	20241114	142900	159929152	1369	1370	1370	1369	2535
403	20241114	142800	156457347	1373	1371	1373	1371	119
404	20241114	142700	156294196	1374	1374	1374	1374	0
405	20241114	142600	156294196	1374	1374	1374	1374	0
406	20241114	142500	156294196	1374	1374	1374	1374	0
407	20241114	142400	156294196	1374	1374	1374	1374	0
408	20241114	142300	156294196	1374	1374	1374	1374	0
409	20241114	142200	156294196	1374	1374	1374	1374	0
410	20241114	142100	156294196	1374	1374	1374	1374	0
411	20241114	142000	156294196	1374	1374	1374	1374	0
412	20241114	141900	156294196	1374	1374	1374	1374	0
413	20241114	141800	156294196	1374	1374	1374	1374	0
414	20241114	141700	156294196	1374	1374	1374	1374	20
415	20241114	141600	156266716	1374	1374	1374	1374	10
416	20241114	141500	156252976	1374	1374	1374	1374	76
417	20241114	141400	156148552	1374	1374	1374	1374	0
418	20241114	141300	156148552	1374	1374	1374	1374	0
419	20241114	141200	156148552	1374	1374	1374	1374	0
420	20241114	141100	156148552	1374	1374	1374	1374	0
421	20241114	141000	156148552	1374	1374	1374	1374	0
422	20241114	140900	156148552	1374	1374	1374	1374	0
423	20241114	140800	156148552	1374	1374	1374	1374	0
424	20241114	140700	156148552	1374	1374	1374	1374	0
425	20241114	140600	156148552	1374	1374	1374	1374	0
426	20241114	140500	156148552	1374	1374	1374	1374	0
427	20241114	140400	156148552	1374	1374	1374	1374	0
428	20241114	140300	156148552	1374	1374	1374	1374	364
429	20241114	140200	155648416	1374	1374	1374	1374	0
430	20241114	140100	155648416	1374	1374	1374	1374	0
431	20241114	140000	155648416	1374	1374	1374	1374	45
432	20241114	135900	155586586	1375	1375	1375	1375	0
433	20241114	135800	155586586	1375	1374	1375	1374	456
434	20241114	135700	154960041	1374	1374	1374	1374	0
435	20241114	135600	154960041	1374	1372	1374	1372	100
436	20241114	135500	154822697	1374	1374	1374	1374	0
437	20241114	135400	154822697	1374	1374	1374	1374	0
438	20241114	135300	154822697	1374	1374	1374	1374	0
439	20241114	135200	154822697	1374	1367	1374	1367	4
440	20241114	135100	154817222	1374	1374	1374	1374	50
441	20241114	135000	154748522	1374	1374	1374	1374	1
442	20241114	134900	154747148	1366	1366	1366	1366	8
443	20241114	134800	154736220	1376	1376	1376	1376	0
444	20241114	134700	154736220	1376	1376	1376	1376	0
445	20241114	134600	154736220	1376	1376	1376	1376	0
446	20241114	134500	154736220	1376	1376	1376	1376	0
447	20241114	134400	154736220	1376	1376	1376	1376	0
448	20241114	134300	154736220	1376	1376	1376	1376	0
449	20241114	134200	154736220	1376	1376	1376	1376	1
450	20241114	134100	154734844	1370	1370	1370	1370	0
451	20241114	134000	154734844	1370	1369	1370	1369	3098
452	20241114	133900	150491209	1365	1365	1365	1365	268
453	20241114	133800	150125389	1364	1364	1364	1364	0
454	20241114	133700	150125389	1364	1364	1364	1364	0
455	20241114	133600	150125389	1364	1364	1364	1364	0
456	20241114	133500	150125389	1364	1364	1364	1364	0
457	20241114	133400	150125389	1364	1364	1364	1364	0
458	20241114	133300	150125389	1364	1364	1364	1364	315
459	20241114	133200	149695729	1365	1367	1367	1365	1152
460	20241114	133100	148122076	1367	1367	1367	1367	219
461	20241114	133000	147822703	1367	1370	1370	1367	2603
462	20241114	132900	144256795	1370	1372	1372	1370	400
463	20241114	132800	143708685	1388	1388	1388	1388	0
464	20241114	132700	143708685	1388	1388	1388	1388	0
465	20241114	132600	143708685	1388	1388	1388	1388	1
466	20241114	132500	143707297	1389	1386	1389	1386	53
467	20241114	132400	143633830	1388	1388	1388	1388	0
468	20241114	132300	143633830	1388	1388	1388	1388	0
469	20241114	132200	143633830	1388	1388	1388	1388	0
470	20241114	132100	143633830	1388	1384	1388	1384	10
471	20241114	132000	143619986	1371	1371	1371	1371	94
472	20241114	131900	143491112	1384	1372	1384	1370	1423
473	20241114	131800	141541472	1371	1372	1372	1371	230
474	20241114	131700	141225997	1372	1372	1372	1372	18
475	20241114	131600	141201301	1372	1372	1372	1372	0
476	20241114	131500	141201301	1372	1372	1372	1372	0
477	20241114	131400	141201301	1372	1380	1380	1372	1478
478	20241114	131300	139173397	1380	1380	1380	1380	6
479	20241114	131200	139165117	1389	1389	1389	1389	0
480	20241114	131100	139165117	1389	1389	1389	1389	0
481	20241114	131000	139165117	1389	1389	1389	1389	0
482	20241114	130900	139165117	1389	1389	1389	1389	0
483	20241114	130800	139165117	1389	1389	1389	1389	0
484	20241114	130700	139165117	1389	1389	1389	1389	0
485	20241114	130600	139165117	1389	1389	1389	1389	0
486	20241114	130500	139165117	1389	1389	1389	1389	0
487	20241114	130400	139165117	1389	1389	1389	1389	0
488	20241114	130300	139165117	1389	1389	1389	1389	1
489	20241114	130200	139163728	1379	1379	1379	1379	100
490	20241114	130100	139025828	1379	1379	1379	1379	0
491	20241114	130000	139025828	1379	1379	1379	1379	0
492	20241114	125900	139025828	1379	1379	1379	1379	0
493	20241114	125800	139025828	1379	1379	1379	1379	0
494	20241114	125700	139025828	1379	1379	1379	1379	0
495	20241114	125600	139025828	1379	1380	1380	1379	5460
496	20241114	125500	131491093	1380	1380	1380	1380	0
497	20241114	125400	131491093	1380	1380	1380	1380	0
498	20241114	125300	131491093	1380	1380	1380	1380	0
499	20241114	125200	131491093	1380	1380	1380	1380	0
500	20241114	125100	131491093	1380	1380	1380	1380	0
501	20241114	125000	131491093	1380	1380	1380	1380	0
502	20241114	124900	131491093	1380	1380	1380	1380	0
503	20241114	124800	131491093	1380	1380	1380	1380	0
504	20241114	124700	131491093	1380	1393	1393	1380	50
505	20241114	124600	131422028	1380	1381	1381	1380	2000
506	20241114	124500	128661662	1381	1381	1381	1381	15
507	20241114	124400	128640947	1393	1393	1393	1393	0
508	20241114	124300	128640947	1393	1393	1393	1393	0
509	20241114	124200	128640947	1393	1393	1393	1393	0
510	20241114	124100	128640947	1393	1393	1393	1393	0
511	20241114	124000	128640947	1393	1393	1393	1393	5
512	20241114	123900	128633982	1381	1381	1381	1381	0
513	20241114	123800	128633982	1381	1381	1381	1381	0
514	20241114	123700	128633982	1381	1381	1381	1381	0
515	20241114	123600	128633982	1381	1381	1381	1381	0
516	20241114	123500	128633982	1381	1381	1381	1381	129
517	20241114	123400	128455833	1390	1390	1390	1390	0
518	20241114	123300	128455833	1390	1390	1390	1390	2000
519	20241114	123200	125675833	1382	1382	1382	1382	0
520	20241114	123100	125675833	1382	1382	1382	1382	0
521	20241114	123000	125675833	1382	1382	1382	1382	0
522	20241114	122900	125675833	1382	1384	1384	1382	80
523	20241114	122800	125565248	1381	1381	1381	1381	0
524	20241114	122700	125565248	1381	1381	1381	1381	0
525	20241114	122600	125565248	1381	1381	1381	1381	0
526	20241114	122500	125565248	1381	1381	1381	1381	0
527	20241114	122400	125565248	1381	1381	1381	1381	0
528	20241114	122300	125565248	1381	1381	1381	1381	0
529	20241114	122200	125565248	1381	1381	1381	1380	122
530	20241114	122100	125396862	1402	1402	1402	1402	0
531	20241114	122000	125396862	1402	1402	1402	1402	0
532	20241114	121900	125396862	1402	1402	1402	1402	0
533	20241114	121800	125396862	1402	1402	1402	1402	0
534	20241114	121700	125396862	1402	1402	1402	1402	0
535	20241114	121600	125396862	1402	1402	1402	1402	0
536	20241114	121500	125396862	1402	1402	1402	1402	0
537	20241114	121400	125396862	1402	1402	1402	1402	0
538	20241114	121300	125396862	1402	1402	1402	1402	0
539	20241114	121200	125396862	1402	1402	1402	1402	0
540	20241114	121100	125396862	1402	1402	1402	1402	0
541	20241114	121000	125396862	1402	1402	1402	1402	0
542	20241114	120900	125396862	1402	1402	1402	1402	0
543	20241114	120800	125396862	1402	1402	1402	1402	0
544	20241114	120700	125396862	1402	1402	1402	1402	0
545	20241114	120600	125396862	1402	1402	1402	1402	0
546	20241114	120500	125396862	1402	1402	1402	1402	0
547	20241114	120400	125396862	1402	1402	1402	1402	0
548	20241114	120300	125396862	1402	1384	1402	1384	300
549	20241114	120200	124979650	1383	1383	1383	1383	0
550	20241114	120100	124979650	1383	1383	1383	1383	0
551	20241114	120000	124979650	1383	1383	1383	1383	1
552	20241114	115900	124978267	1383	1383	1383	1383	0
553	20241114	115800	124978267	1383	1383	1383	1383	0
554	20241114	115700	124978267	1383	1383	1383	1383	0
555	20241114	115600	124978267	1383	1383	1383	1383	0
556	20241114	115500	124978267	1383	1383	1383	1383	0
557	20241114	115400	124978267	1383	1383	1383	1383	0
558	20241114	115300	124978267	1383	1383	1383	1383	0
559	20241114	115200	124978267	1383	1383	1383	1383	0
560	20241114	115100	124978267	1383	1383	1383	1383	0
561	20241114	115000	124978267	1383	1371	1383	1370	1790
562	20241114	114900	122522227	1373	1373	1373	1373	1
563	20241114	114800	122520854	1371	1371	1371	1371	0
564	20241114	114700	122520854	1371	1371	1371	1371	0
565	20241114	114600	122520854	1371	1374	1374	1371	634
566	20241114	114500	121651054	1375	1384	1384	1375	11
567	20241114	114400	121635839	1386	1386	1386	1386	0
568	20241114	114300	121635839	1386	1386	1386	1386	0
569	20241114	114200	121635839	1386	1386	1386	1386	0
570	20241114	114100	121635839	1386	1386	1386	1386	0
571	20241114	114000	121635839	1386	1386	1386	1386	0
572	20241114	113900	121635839	1386	1386	1386	1386	0
573	20241114	113800	121635839	1386	1386	1386	1386	100
574	20241114	113700	121497239	1386	1382	1386	1382	1141
575	20241114	113600	119917673	1375	1375	1375	1375	0
576	20241114	113500	119917673	1375	1375	1375	1375	0
577	20241114	113400	119917673	1375	1375	1375	1375	0
578	20241114	113300	119917673	1375	1375	1375	1375	0
579	20241114	113200	119917673	1375	1375	1375	1375	75
580	20241114	113100	119814548	1375	1375	1375	1375	21
581	20241114	113000	119785673	1375	1376	1376	1375	100
582	20241114	112900	119648092	1379	1379	1380	1377	340
583	20241114	112800	119179262	1385	1385	1385	1385	5
584	20241114	112700	119172337	1380	1380	1380	1380	11
585	20241114	112600	119157157	1380	1382	1382	1380	50
586	20241114	112500	119088125	1387	1387	1387	1387	0
587	20241114	112400	119088125	1387	1387	1387	1387	0
588	20241114	112300	119088125	1387	1386	1387	1386	1022
589	20241114	112200	117670811	1392	1391	1392	1370	11341
590	20241114	112100	102100343	1391	1391	1391	1391	4
591	20241114	112000	102094779	1396	1396	1396	1396	0
592	20241114	111900	102094779	1396	1396	1396	1396	0
593	20241114	111800	102094779	1396	1396	1396	1396	3
594	20241114	111700	102090591	1396	1396	1396	1396	0
595	20241114	111600	102090591	1396	1396	1396	1396	0
596	20241114	111500	102090591	1396	1396	1396	1396	0
597	20241114	111400	102090591	1396	1395	1396	1395	40
598	20241114	111300	102034790	1396	1396	1396	1396	0
599	20241114	111200	102034790	1396	1396	1396	1396	0
600	20241114	111100	102034790	1396	1396	1396	1396	0
601	20241114	111000	102034790	1396	1396	1396	1396	0
602	20241114	110900	102034790	1396	1396	1396	1396	0
603	20241114	110800	102034790	1396	1396	1396	1396	0
604	20241114	110700	102034790	1396	1396	1396	1396	1
605	20241114	110600	102033394	1398	1398	1398	1398	1
606	20241114	110500	102031996	1398	1398	1398	1398	10
607	20241114	110400	102018016	1400	1400	1400	1400	0
608	20241114	110300	102018016	1400	1400	1400	1400	0
609	20241114	110200	102018016	1400	1400	1400	1400	1111
610	20241114	110100	100462616	1375	1399	1399	1375	10884
611	20241114	110000	85443409	1403	1404	1404	1403	6092
612	20241114	105900	76896321	1404	1404	1404	1404	4
613	20241114	105800	76890705	1403	1403	1403	1403	13164
614	20241114	105700	58421613	1406	1406	1406	1406	0
615	20241114	105600	58421613	1406	1406	1406	1406	1
616	20241114	105500	58420207	1394	1406	1406	1394	81
617	20241114	105400	58307281	1396	1398	1398	1396	160
618	20241114	105300	58083861	1398	1400	1400	1398	130
619	20241114	105200	57902031	1399	1400	1400	1399	182
620	20241114	105100	57647383	1419	1419	1419	1419	0
621	20241114	105000	57647383	1419	1419	1419	1419	0
622	20241114	104900	57647383	1419	1420	1420	1398	611
623	20241114	104800	56793162	1419	1399	1419	1399	141
624	20241114	104700	56595282	1404	1398	1404	1397	73
625	20241114	104600	56493192	1420	1420	1420	1420	15
626	20241114	104500	56471892	1420	1420	1420	1420	0
627	20241114	104400	56471892	1420	1420	1420	1420	25
628	20241114	104300	56436392	1420	1420	1420	1420	1
629	20241114	104200	56434972	1396	1397	1397	1396	577
630	20241114	104100	55629180	1396	1396	1396	1396	0
631	20241114	104000	55629180	1396	1396	1396	1396	0
632	20241114	103900	55629180	1396	1396	1396	1396	0
633	20241114	103800	55629180	1396	1396	1396	1396	0
634	20241114	103700	55629180	1396	1430	1430	1396	201
635	20241114	103600	55348372	1430	1430	1430	1430	0
636	20241114	103500	55348372	1430	1430	1430	1430	0
637	20241114	103400	55348372	1430	1430	1430	1430	0
638	20241114	103300	55348372	1430	1430	1430	1430	0
639	20241114	103200	55348372	1430	1430	1430	1430	0
640	20241114	103100	55348372	1430	1430	1430	1430	5
641	20241114	103000	55341222	1388	1388	1388	1388	0
642	20241114	102900	55341222	1388	1388	1388	1388	0
643	20241114	102800	55341222	1388	1388	1388	1388	0
644	20241114	102700	55341222	1388	1388	1388	1388	0
645	20241114	102600	55341222	1388	1388	1388	1388	0
646	20241114	102500	55341222	1388	1388	1388	1388	1
647	20241114	102400	55339834	1401	1400	1401	1400	1510
648	20241114	102300	53224334	1401	1401	1401	1401	0
649	20241114	102200	53224334	1401	1401	1401	1401	11
650	20241114	102100	53208923	1401	1385	1401	1385	413
651	20241114	102000	52630464	1401	1401	1401	1380	17299
652	20241114	101900	28675818	1441	1441	1441	1441	0
653	20241114	101800	28675818	1441	1441	1441	1441	0
654	20241114	101700	28675818	1441	1441	1441	1441	0
655	20241114	101600	28675818	1441	1441	1441	1441	0
656	20241114	101500	28675818	1441	1441	1441	1441	0
657	20241114	101400	28675818	1441	1441	1441	1441	0
658	20241114	101300	28675818	1441	1441	1441	1441	0
659	20241114	101200	28675818	1441	1441	1441	1441	5
660	20241114	101100	28668613	1441	1441	1441	1441	0
661	20241114	101000	28668613	1441	1441	1441	1441	2
662	20241114	100900	28665731	1441	1442	1442	1390	5172
663	20241114	100800	21430604	1400	1400	1400	1400	0
664	20241114	100700	21430604	1400	1400	1400	1400	1000
665	20241114	100600	20030604	1398	1391	1398	1380	10774
666	20241114	100500	5130904	1400	1426	1426	1390	2626
667	20241114	100400	1464202	1426	1426	1426	1426	5
668	20241114	100300	1457072	1447	1447	1447	1447	0
669	20241114	100200	1457072	1447	1426	1447	1426	162
670	20241114	100100	1226039	1439	1439	1450	1439	501
671	20241114	100000	505089	1439	1439	1439	1439	351