KissMeData/095720/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	200200	335264172	1801	1801	1801	1801	3223
3	20241105	200100	335264172	1801	1801	1801	1801	0
4	20241105	200000	335264172	1801	1801	1801	1801	0
5	20241105	195900	335264172	1801	1801	1801	1801	0
6	20241105	195800	335264172	1801	1801	1801	1801	0
7	20241105	195700	335264172	1801	1801	1801	1801	0
8	20241105	195600	335264172	1801	1801	1801	1801	0
9	20241105	195500	335264172	1801	1801	1801	1801	0
10	20241105	195400	335264172	1801	1801	1801	1801	0
11	20241105	195300	335264172	1801	1801	1801	1801	0
12	20241105	195200	335264172	1801	1801	1801	1801	0
13	20241105	195100	335264172	1801	1801	1801	1801	0
14	20241105	195000	335264172	1801	1801	1801	1801	0
15	20241105	194900	335264172	1801	1801	1801	1801	0
16	20241105	194800	335264172	1801	1801	1801	1801	0
17	20241105	194700	335264172	1801	1801	1801	1801	0
18	20241105	194600	335264172	1801	1801	1801	1801	0
19	20241105	194500	335264172	1801	1801	1801	1801	0
20	20241105	194400	335264172	1801	1801	1801	1801	0
21	20241105	194300	335264172	1801	1801	1801	1801	0
22	20241105	194200	335264172	1801	1801	1801	1801	0
23	20241105	194100	335264172	1801	1801	1801	1801	0
24	20241105	194000	335264172	1801	1801	1801	1801	0
25	20241105	193900	335264172	1801	1801	1801	1801	0
26	20241105	193800	335264172	1801	1801	1801	1801	0
27	20241105	193700	335264172	1801	1801	1801	1801	0
28	20241105	193600	335264172	1801	1801	1801	1801	0
29	20241105	193500	335264172	1801	1801	1801	1801	0
30	20241105	193400	335264172	1801	1801	1801	1801	0
31	20241105	193300	335264172	1801	1801	1801	1801	0
32	20241105	193200	335264172	1801	1801	1801	1801	3223
33	20241105	193100	335264172	1801	1801	1801	1801	0
34	20241105	193000	335264172	1801	1801	1801	1801	0
35	20241105	192900	335264172	1801	1801	1801	1801	0
36	20241105	192800	335264172	1801	1801	1801	1801	0
37	20241105	192700	335264172	1801	1801	1801	1801	0
38	20241105	192600	335264172	1801	1801	1801	1801	0
39	20241105	192500	335264172	1801	1801	1801	1801	0
40	20241105	192400	335264172	1801	1801	1801	1801	0
41	20241105	192300	335264172	1801	1801	1801	1801	0
42	20241105	192200	335264172	1801	1801	1801	1801	0
43	20241105	192100	335264172	1801	1801	1801	1801	0
44	20241105	192000	335264172	1801	1801	1801	1801	0
45	20241105	191900	335264172	1801	1801	1801	1801	0
46	20241105	191800	335264172	1801	1801	1801	1801	0
47	20241105	191700	335264172	1801	1801	1801	1801	0
48	20241105	191600	335264172	1801	1801	1801	1801	0
49	20241105	191500	335264172	1801	1801	1801	1801	0
50	20241105	191400	335264172	1801	1801	1801	1801	0
51	20241105	191300	335264172	1801	1801	1801	1801	0
52	20241105	191200	335264172	1801	1801	1801	1801	0
53	20241105	191100	335264172	1801	1801	1801	1801	0
54	20241105	191000	335264172	1801	1801	1801	1801	0
55	20241105	190900	335264172	1801	1801	1801	1801	0
56	20241105	190800	335264172	1801	1801	1801	1801	0
57	20241105	190700	335264172	1801	1801	1801	1801	0
58	20241105	190600	335264172	1801	1801	1801	1801	0
59	20241105	190500	335264172	1801	1801	1801	1801	0
60	20241105	190400	335264172	1801	1801	1801	1801	0
61	20241105	190300	335264172	1801	1801	1801	1801	0
62	20241105	190200	335264172	1801	1801	1801	1801	3223
63	20241105	190100	335264172	1801	1801	1801	1801	0
64	20241105	190000	335264172	1801	1801	1801	1801	0
65	20241105	185900	335264172	1801	1801	1801	1801	0
66	20241105	185800	335264172	1801	1801	1801	1801	0
67	20241105	185700	335264172	1801	1801	1801	1801	0
68	20241105	185600	335264172	1801	1801	1801	1801	0
69	20241105	185500	335264172	1801	1801	1801	1801	0
70	20241105	185400	335264172	1801	1801	1801	1801	0
71	20241105	185300	335264172	1801	1801	1801	1801	0
72	20241105	185200	335264172	1801	1801	1801	1801	0
73	20241105	185100	335264172	1801	1801	1801	1801	0
74	20241105	185000	335264172	1801	1801	1801	1801	0
75	20241105	184900	335264172	1801	1801	1801	1801	0
76	20241105	184800	335264172	1801	1801	1801	1801	0
77	20241105	184700	335264172	1801	1801	1801	1801	0
78	20241105	184600	335264172	1801	1801	1801	1801	0
79	20241105	184500	335264172	1801	1801	1801	1801	0
80	20241105	184400	335264172	1801	1801	1801	1801	0
81	20241105	184300	335264172	1801	1801	1801	1801	0
82	20241105	184200	335264172	1801	1801	1801	1801	0
83	20241105	184100	335264172	1801	1801	1801	1801	0
84	20241105	184000	335264172	1801	1801	1801	1801	0
85	20241105	183900	335264172	1801	1801	1801	1801	0
86	20241105	183800	335264172	1801	1801	1801	1801	0
87	20241105	183700	335264172	1801	1801	1801	1801	0
88	20241105	183600	335264172	1801	1801	1801	1801	0
89	20241105	183500	335264172	1801	1801	1801	1801	0
90	20241105	183400	335264172	1801	1801	1801	1801	0
91	20241105	183300	335264172	1801	1801	1801	1801	0
92	20241105	183200	335264172	1801	1801	1801	1801	3223
93	20241105	183100	335264172	1801	1801	1801	1801	0
94	20241105	183000	335264172	1801	1801	1801	1801	0
95	20241105	182900	335264172	1801	1801	1801	1801	0
96	20241105	182800	335264172	1801	1801	1801	1801	0
97	20241105	182700	335264172	1801	1801	1801	1801	0
98	20241105	182600	335264172	1801	1801	1801	1801	0
99	20241105	182500	335264172	1801	1801	1801	1801	0
100	20241105	182400	335264172	1801	1801	1801	1801	0
101	20241105	182300	335264172	1801	1801	1801	1801	0
102	20241105	182200	335264172	1801	1801	1801	1801	0
103	20241105	182100	335264172	1801	1801	1801	1801	0
104	20241105	182000	335264172	1801	1801	1801	1801	0
105	20241105	181900	335264172	1801	1801	1801	1801	0
106	20241105	181800	335264172	1801	1801	1801	1801	0
107	20241105	181700	335264172	1801	1801	1801	1801	0
108	20241105	181600	335264172	1801	1801	1801	1801	0
109	20241105	181500	335264172	1801	1801	1801	1801	0
110	20241105	181400	335264172	1801	1801	1801	1801	0
111	20241105	181300	335264172	1801	1801	1801	1801	0
112	20241105	181200	335264172	1801	1801	1801	1801	0
113	20241105	181100	335264172	1801	1801	1801	1801	0
114	20241105	181000	335264172	1801	1801	1801	1801	0
115	20241105	180900	335264172	1801	1801	1801	1801	0
116	20241105	180800	335264172	1801	1801	1801	1801	0
117	20241105	180700	335264172	1801	1801	1801	1801	0
118	20241105	180600	335264172	1801	1801	1801	1801	0
119	20241105	180500	335264172	1801	1801	1801	1801	0
120	20241105	180400	335264172	1801	1801	1801	1801	0
121	20241105	180300	335264172	1801	1801	1801	1801	0
122	20241105	180200	335264172	1801	1801	1801	1801	3223
123	20241105	180100	335264172	1801	1801	1801	1801	0
124	20241105	180000	335264172	1801	1801	1801	1801	0
125	20241105	175900	335264172	1801	1801	1801	1801	0
126	20241105	175800	335264172	1801	1801	1801	1801	0
127	20241105	175700	335264172	1801	1801	1801	1801	0
128	20241105	175600	335264172	1801	1801	1801	1801	0
129	20241105	175500	335264172	1801	1801	1801	1801	0
130	20241105	175400	335264172	1801	1801	1801	1801	0
131	20241105	175300	335264172	1801	1801	1801	1801	0
132	20241105	175200	335264172	1801	1801	1801	1801	0
133	20241105	175100	335264172	1801	1801	1801	1801	0
134	20241105	175000	335264172	1801	1801	1801	1801	0
135	20241105	174900	335264172	1801	1801	1801	1801	0
136	20241105	174800	335264172	1801	1801	1801	1801	0
137	20241105	174700	335264172	1801	1801	1801	1801	0
138	20241105	174600	335264172	1801	1801	1801	1801	0
139	20241105	174500	335264172	1801	1801	1801	1801	0
140	20241105	174400	335264172	1801	1801	1801	1801	0
141	20241105	174300	335264172	1801	1801	1801	1801	0
142	20241105	174200	335264172	1801	1801	1801	1801	0
143	20241105	174100	335264172	1801	1801	1801	1801	0
144	20241105	174000	335264172	1801	1801	1801	1801	0
145	20241105	173900	335264172	1801	1801	1801	1801	0
146	20241105	173800	335264172	1801	1801	1801	1801	0
147	20241105	173700	335264172	1801	1801	1801	1801	0
148	20241105	173600	335264172	1801	1801	1801	1801	0
149	20241105	173500	335264172	1801	1801	1801	1801	0
150	20241105	173400	335264172	1801	1801	1801	1801	0
151	20241105	173300	335264172	1801	1801	1801	1801	0
152	20241105	173200	335264172	1801	1801	1801	1801	3223
153	20241105	173100	335264172	1801	1801	1801	1801	0
154	20241105	173000	335264172	1801	1801	1801	1801	0
155	20241105	172900	335264172	1801	1801	1801	1801	0
156	20241105	172800	335264172	1801	1801	1801	1801	0
157	20241105	172700	335264172	1801	1801	1801	1801	0
158	20241105	172600	335264172	1801	1801	1801	1801	0
159	20241105	172500	335264172	1801	1801	1801	1801	0
160	20241105	172400	335264172	1801	1801	1801	1801	0
161	20241105	172300	335264172	1801	1801	1801	1801	0
162	20241105	172200	335264172	1801	1801	1801	1801	0
163	20241105	172100	335264172	1801	1801	1801	1801	0
164	20241105	172000	335264172	1801	1801	1801	1801	0
165	20241105	171900	335264172	1801	1801	1801	1801	0
166	20241105	171800	335264172	1801	1801	1801	1801	0
167	20241105	171700	335264172	1801	1801	1801	1801	0
168	20241105	171600	335264172	1801	1801	1801	1801	0
169	20241105	171500	335264172	1801	1801	1801	1801	0
170	20241105	171400	335264172	1801	1801	1801	1801	0
171	20241105	171300	335264172	1801	1801	1801	1801	0
172	20241105	171200	335264172	1801	1801	1801	1801	0
173	20241105	171100	335264172	1801	1801	1801	1801	0
174	20241105	171000	335264172	1801	1801	1801	1801	0
175	20241105	170900	335264172	1801	1801	1801	1801	0
176	20241105	170800	335264172	1801	1801	1801	1801	0
177	20241105	170700	335264172	1801	1801	1801	1801	0
178	20241105	170600	335264172	1801	1801	1801	1801	0
179	20241105	170500	335264172	1801	1801	1801	1801	0
180	20241105	170400	335264172	1801	1801	1801	1801	0
181	20241105	170300	335264172	1801	1801	1801	1801	0
182	20241105	170200	335264172	1801	1801	1801	1801	3223
183	20241105	170100	335264172	1801	1801	1801	1801	0
184	20241105	170000	335264172	1801	1801	1801	1801	0
185	20241105	165900	335264172	1801	1801	1801	1801	0
186	20241105	165800	335264172	1801	1801	1801	1801	0
187	20241105	165700	335264172	1801	1801	1801	1801	0
188	20241105	165600	335264172	1801	1801	1801	1801	0
189	20241105	165500	335264172	1801	1801	1801	1801	0
190	20241105	165400	335264172	1801	1801	1801	1801	0
191	20241105	165300	335264172	1801	1801	1801	1801	0
192	20241105	165200	335264172	1801	1801	1801	1801	0
193	20241105	165100	335264172	1801	1801	1801	1801	0
194	20241105	165000	335264172	1801	1801	1801	1801	0
195	20241105	164900	335264172	1801	1801	1801	1801	0
196	20241105	164800	335264172	1801	1801	1801	1801	0
197	20241105	164700	335264172	1801	1801	1801	1801	0
198	20241105	164600	335264172	1801	1801	1801	1801	0
199	20241105	164500	335264172	1801	1801	1801	1801	0
200	20241105	164400	335264172	1801	1801	1801	1801	0
201	20241105	164300	335264172	1801	1801	1801	1801	0
202	20241105	164200	335264172	1801	1801	1801	1801	0
203	20241105	164100	335264172	1801	1801	1801	1801	0
204	20241105	164000	335264172	1801	1801	1801	1801	0
205	20241105	163900	335264172	1801	1801	1801	1801	0
206	20241105	163800	335264172	1801	1801	1801	1801	0
207	20241105	163700	335264172	1801	1801	1801	1801	0
208	20241105	163600	335264172	1801	1801	1801	1801	0
209	20241105	163500	335264172	1801	1801	1801	1801	0
210	20241105	163400	335264172	1801	1801	1801	1801	0
211	20241105	163300	335264172	1801	1801	1801	1801	0
212	20241105	163200	335264172	1801	1801	1801	1801	3223
213	20241105	163100	335264172	1801	1801	1801	1801	0
214	20241105	163000	335264172	1801	1801	1801	1801	0
215	20241105	162900	335264172	1801	1801	1801	1801	0
216	20241105	162800	335264172	1801	1801	1801	1801	0
217	20241105	162700	335264172	1801	1801	1801	1801	0
218	20241105	162600	335264172	1801	1801	1801	1801	0
219	20241105	162500	335264172	1801	1801	1801	1801	0
220	20241105	162400	335264172	1801	1801	1801	1801	0
221	20241105	162300	335264172	1801	1801	1801	1801	0
222	20241105	162200	335264172	1801	1801	1801	1801	0
223	20241105	162100	335264172	1801	1801	1801	1801	0
224	20241105	162000	335264172	1801	1801	1801	1801	0
225	20241105	161900	335264172	1801	1801	1801	1801	0
226	20241105	161800	335264172	1801	1801	1801	1801	0
227	20241105	161700	335264172	1801	1801	1801	1801	0
228	20241105	161600	335264172	1801	1801	1801	1801	0
229	20241105	161500	335264172	1801	1801	1801	1801	0
230	20241105	161400	335264172	1801	1801	1801	1801	0
231	20241105	161300	335264172	1801	1801	1801	1801	0
232	20241105	161200	335264172	1801	1801	1801	1801	0
233	20241105	161100	335264172	1801	1801	1801	1801	0
234	20241105	161000	335264172	1801	1801	1801	1801	0
235	20241105	160900	335264172	1801	1801	1801	1801	0
236	20241105	160800	335264172	1801	1801	1801	1801	0
237	20241105	160700	335264172	1801	1801	1801	1801	0
238	20241105	160600	335264172	1801	1801	1801	1801	0
239	20241105	160500	335264172	1801	1801	1801	1801	0
240	20241105	160400	335264172	1801	1801	1801	1801	0
241	20241105	160300	335264172	1801	1801	1801	1801	0
242	20241105	160200	335264172	1801	1801	1801	1801	3223
243	20241105	160100	335264172	1801	1801	1801	1801	0
244	20241105	160000	335264172	1801	1801	1801	1801	0
245	20241105	155900	335264172	1801	1801	1801	1801	0
246	20241105	155800	335264172	1801	1801	1801	1801	0
247	20241105	155700	335264172	1801	1801	1801	1801	0
248	20241105	155600	335264172	1801	1801	1801	1801	0
249	20241105	155500	335264172	1801	1801	1801	1801	0
250	20241105	155400	335264172	1801	1801	1801	1801	0
251	20241105	155300	335264172	1801	1801	1801	1801	0
252	20241105	155200	335264172	1801	1801	1801	1801	0
253	20241105	155100	335264172	1801	1801	1801	1801	0
254	20241105	155000	335264172	1801	1801	1801	1801	0
255	20241105	154900	335264172	1801	1801	1801	1801	0
256	20241105	154800	335264172	1801	1801	1801	1801	0
257	20241105	154700	335264172	1801	1801	1801	1801	0
258	20241105	154600	335264172	1801	1801	1801	1801	0
259	20241105	154500	335264172	1801	1801	1801	1801	0
260	20241105	154400	335264172	1801	1801	1801	1801	0
261	20241105	154300	335264172	1801	1801	1801	1801	0
262	20241105	154200	335264172	1801	1801	1801	1801	0
263	20241105	154100	335264172	1801	1801	1801	1801	0
264	20241105	154000	335264172	1801	1801	1801	1801	0
265	20241105	153900	335264172	1801	1801	1801	1801	0
266	20241105	153800	335264172	1801	1801	1801	1801	0
267	20241105	153700	335264172	1801	1801	1801	1801	0
268	20241105	153600	335264172	1801	1801	1801	1801	0
269	20241105	153500	335264172	1801	1801	1801	1801	0
270	20241105	153400	335264172	1801	1801	1801	1801	0
271	20241105	153300	335264172	1801	1801	1801	1801	0
272	20241105	153200	335264172	1801	1801	1801	1801	3223
273	20241105	153100	335264172	1801	1801	1801	1801	0
274	20241105	153000	335264172	1801	1801	1801	1801	3223
275	20241105	152900	329459549	1799	1799	1799	1799	0
276	20241105	152800	329459549	1799	1799	1799	1799	0
277	20241105	152700	329459549	1799	1799	1799	1799	0
278	20241105	152600	329459549	1799	1799	1799	1799	0
279	20241105	152500	329459549	1799	1799	1799	1799	0
280	20241105	152400	329459549	1799	1799	1799	1799	0
281	20241105	152300	329459549	1799	1799	1799	1799	0
282	20241105	152200	329459549	1799	1799	1799	1799	0
283	20241105	152100	329459549	1799	1799	1799	1799	0
284	20241105	152000	329459549	1799	1799	1799	1799	0
285	20241105	151900	329459549	1799	1799	1800	1796	842
286	20241105	151800	327945883	1800	1799	1800	1799	339
287	20241105	151700	327336021	1800	1797	1800	1797	1002
288	20241105	151600	325532424	1800	1802	1802	1797	1349
289	20241105	151500	323103861	1806	1806	1806	1802	8
290	20241105	151400	323089425	1807	1807	1807	1802	49
291	20241105	151300	323000937	1806	1807	1807	1806	14
292	20241105	151200	322975640	1807	1800	1807	1798	1391
293	20241105	151100	320472756	1800	1807	1807	1798	678
294	20241105	151000	319252416	1807	1800	1807	1800	962
295	20241105	150900	317520697	1807	1807	1807	1800	1058
296	20241105	150800	315616204	1807	1808	1808	1801	17
297	20241105	150700	315585496	1801	1808	1808	1800	5692
298	20241105	150600	305334143	1808	1807	1808	1807	19
299	20241105	150500	305299802	1807	1808	1808	1807	11
300	20241105	150400	305279920	1808	1808	1808	1807	24
301	20241105	150300	305236542	1808	1801	1808	1801	34
302	20241105	150200	305175225	1808	1809	1809	1801	1783
303	20241105	150100	301962852	1809	1807	1809	1802	3541
304	20241105	150000	295575571	1809	1809	1809	1809	3
305	20241105	145900	295570144	1809	1809	1809	1809	0
306	20241105	145800	295570144	1809	1809	1809	1809	50
307	20241105	145700	295479694	1809	1809	1809	1809	0
308	20241105	145600	295479694	1809	1806	1809	1806	78
309	20241105	145500	295338823	1810	1807	1810	1807	2
310	20241105	145400	295335206	1810	1810	1810	1810	0
311	20241105	145300	295335206	1810	1810	1810	1810	0
312	20241105	145200	295335206	1810	1810	1810	1806	52
313	20241105	145100	295241090	1810	1807	1810	1807	451
314	20241105	145000	294426130	1810	1809	1810	1806	1421
315	20241105	144900	291857505	1810	1810	1810	1810	1
316	20241105	144800	291855695	1809	1809	1809	1809	1
317	20241105	144700	291853886	1810	1810	1810	1810	1
318	20241105	144600	291852076	1810	1810	1810	1810	0
319	20241105	144500	291852076	1810	1809	1810	1809	21
320	20241105	144400	291814086	1810	1810	1810	1810	0
321	20241105	144300	291814086	1810	1810	1810	1810	0
322	20241105	144200	291814086	1810	1810	1810	1810	1
323	20241105	144100	291812276	1810	1810	1810	1810	2
324	20241105	144000	291808656	1810	1810	1810	1810	4
325	20241105	143900	291801416	1810	1810	1810	1810	0
326	20241105	143800	291801416	1810	1810	1810	1810	0
327	20241105	143700	291801416	1810	1810	1810	1809	84
328	20241105	143600	291649378	1811	1811	1811	1811	100
329	20241105	143500	291468278	1811	1811	1811	1811	16
330	20241105	143400	291439302	1811	1806	1811	1806	59
331	20241105	143300	291332738	1811	1806	1811	1806	29
332	20241105	143200	291280359	1812	1812	1812	1812	0
333	20241105	143100	291280359	1812	1811	1812	1811	101
334	20241105	143000	291097447	1811	1811	1811	1811	100
335	20241105	142900	290916347	1811	1806	1811	1806	14
336	20241105	142800	290891010	1812	1811	1812	1811	2
337	20241105	142700	290887387	1812	1812	1812	1812	0
338	20241105	142600	290887387	1812	1812	1812	1812	0
339	20241105	142500	290887387	1812	1812	1812	1812	0
340	20241105	142400	290887387	1812	1812	1812	1812	0
341	20241105	142300	290887387	1812	1812	1812	1812	0
342	20241105	142200	290887387	1812	1806	1812	1806	36
343	20241105	142100	290822360	1811	1805	1812	1805	7
344	20241105	142000	290809698	1805	1805	1805	1805	1
345	20241105	141900	290807893	1812	1812	1812	1812	201
346	20241105	141800	290443681	1806	1810	1813	1806	1582
347	20241105	141700	287582226	1814	1814	1814	1814	0
348	20241105	141600	287582226	1814	1814	1814	1814	0
349	20241105	141500	287582226	1814	1814	1814	1814	0
350	20241105	141400	287582226	1814	1814	1814	1814	0
351	20241105	141300	287582226	1814	1814	1814	1814	0
352	20241105	141200	287582226	1814	1814	1814	1814	0
353	20241105	141100	287582226	1814	1814	1814	1814	0
354	20241105	141000	287582226	1814	1814	1814	1814	0
355	20241105	140900	287582226	1814	1814	1814	1814	0
356	20241105	140800	287582226	1814	1814	1814	1814	0
357	20241105	140700	287582226	1814	1808	1814	1808	602
358	20241105	140600	286491661	1813	1810	1813	1808	307
359	20241105	140500	285936285	1813	1813	1813	1813	0
360	20241105	140400	285936285	1813	1813	1813	1813	0
361	20241105	140300	285936285	1813	1810	1813	1810	117
362	20241105	140200	285724212	1813	1811	1813	1810	101
363	20241105	140100	285541398	1814	1814	1814	1814	0
364	20241105	140000	285541398	1814	1814	1814	1814	0
365	20241105	135900	285541398	1814	1814	1814	1814	0
366	20241105	135800	285541398	1814	1809	1814	1809	75
367	20241105	135700	285405664	1813	1810	1813	1810	491
368	20241105	135600	284516951	1814	1814	1814	1814	0
369	20241105	135500	284516951	1814	1811	1814	1810	70
370	20241105	135400	284390185	1815	1815	1815	1815	0
371	20241105	135300	284390185	1815	1815	1815	1815	0
372	20241105	135200	284390185	1815	1815	1815	1815	0
373	20241105	135100	284390185	1815	1815	1815	1815	0
374	20241105	135000	284390185	1815	1815	1815	1815	0
375	20241105	134900	284390185	1815	1812	1815	1812	4
376	20241105	134800	284382934	1816	1816	1816	1816	0
377	20241105	134700	284382934	1816	1813	1816	1813	322
378	20241105	134600	283799145	1817	1817	1817	1817	0
379	20241105	134500	283799145	1817	1817	1817	1817	0
380	20241105	134400	283799145	1817	1815	1817	1815	23
381	20241105	134300	283757377	1814	1816	1817	1813	38
382	20241105	134200	283688398	1814	1814	1817	1814	28
383	20241105	134100	283637555	1817	1817	1817	1817	0
384	20241105	134000	283637555	1817	1817	1817	1817	0
385	20241105	133900	283637555	1817	1817	1817	1817	0
386	20241105	133800	283637555	1817	1817	1817	1810	188
387	20241105	133700	283296568	1817	1817	1817	1817	0
388	20241105	133600	283296568	1817	1817	1817	1817	0
389	20241105	133500	283296568	1817	1817	1817	1817	0
390	20241105	133400	283296568	1817	1817	1817	1817	0
391	20241105	133300	283296568	1817	1817	1817	1817	0
392	20241105	133200	283296568	1817	1810	1817	1809	1688
393	20241105	133100	280241358	1818	1818	1818	1818	0
394	20241105	133000	280241358	1818	1818	1818	1818	1
395	20241105	132900	280239540	1809	1810	1810	1809	666
396	20241105	132800	279034618	1818	1818	1818	1813	189
397	20241105	132700	278691951	1818	1813	1818	1813	29
398	20241105	132600	278639299	1818	1818	1819	1811	340
399	20241105	132500	278021305	1818	1818	1818	1818	0
400	20241105	132400	278021305	1818	1813	1818	1813	15
401	20241105	132300	277994105	1818	1818	1818	1814	8
402	20241105	132200	277979580	1815	1815	1815	1815	1
403	20241105	132100	277977765	1818	1818	1818	1818	0
404	20241105	132000	277977765	1818	1818	1818	1818	0
405	20241105	131900	277977765	1818	1818	1818	1818	0
406	20241105	131800	277977765	1818	1818	1818	1818	0
407	20241105	131700	277977765	1818	1817	1818	1817	59
408	20241105	131600	277870561	1817	1815	1817	1814	128
409	20241105	131500	277638230	1818	1818	1818	1818	0
410	20241105	131400	277638230	1818	1816	1818	1815	14
411	20241105	131300	277612812	1818	1818	1818	1818	88
412	20241105	131200	277452828	1818	1818	1818	1818	0
413	20241105	131100	277452828	1818	1813	1818	1812	151
414	20241105	131000	277179035	1819	1818	1819	1811	4848
415	20241105	130900	268378076	1819	1819	1819	1819	0
416	20241105	130800	268378076	1819	1818	1819	1818	23
417	20241105	130700	268336261	1819	1819	1819	1819	0
418	20241105	130600	268336261	1819	1819	1819	1819	0
419	20241105	130500	268336261	1819	1818	1819	1818	34
420	20241105	130400	268274448	1819	1819	1819	1819	0
421	20241105	130300	268274448	1819	1819	1819	1819	0
422	20241105	130200	268274448	1819	1811	1819	1811	29
423	20241105	130100	268221921	1811	1811	1811	1811	118
424	20241105	130000	268008223	1811	1815	1815	1810	2656
425	20241105	125900	263197338	1819	1819	1819	1819	0
426	20241105	125800	263197338	1819	1818	1819	1818	112
427	20241105	125700	262993617	1819	1819	1819	1819	0
428	20241105	125600	262993617	1819	1819	1819	1819	0
429	20241105	125500	262993617	1819	1819	1819	1819	0
430	20241105	125400	262993617	1819	1819	1819	1819	2
431	20241105	125300	262989979	1820	1819	1820	1819	75
432	20241105	125200	262853553	1820	1820	1820	1815	20
433	20241105	125100	262817234	1820	1817	1820	1814	264
434	20241105	125000	262337471	1819	1819	1819	1817	9
435	20241105	124900	262321108	1820	1820	1820	1820	30
436	20241105	124800	262266508	1820	1820	1820	1820	0
437	20241105	124700	262266508	1820	1820	1820	1820	0
438	20241105	124600	262266508	1820	1820	1820	1820	0
439	20241105	124500	262266508	1820	1820	1820	1820	0
440	20241105	124400	262266508	1820	1820	1820	1820	0
441	20241105	124300	262266508	1820	1820	1820	1820	0
442	20241105	124200	262266508	1820	1820	1820	1820	0
443	20241105	124100	262266508	1820	1819	1820	1819	3
444	20241105	124000	262261049	1820	1820	1820	1820	8
445	20241105	123900	262246489	1820	1820	1820	1820	0
446	20241105	123800	262246489	1820	1819	1820	1819	17
447	20241105	123700	262215565	1819	1819	1819	1819	1
448	20241105	123600	262213746	1820	1820	1820	1820	0
449	20241105	123500	262213746	1820	1820	1820	1820	0
450	20241105	123400	262213746	1820	1820	1820	1820	0
451	20241105	123300	262213746	1820	1820	1820	1820	0
452	20241105	123200	262213746	1820	1820	1820	1820	0
453	20241105	123100	262213746	1820	1820	1820	1820	1
454	20241105	123000	262211926	1821	1821	1821	1821	0
455	20241105	122900	262211926	1821	1821	1821	1821	0
456	20241105	122800	262211926	1821	1821	1821	1821	0
457	20241105	122700	262211926	1821	1821	1821	1821	3
458	20241105	122600	262206463	1822	1822	1822	1822	0
459	20241105	122500	262206463	1822	1822	1822	1822	0
460	20241105	122400	262206463	1822	1822	1822	1822	2000
461	20241105	122300	258562463	1822	1820	1822	1820	102
462	20241105	122200	258376821	1822	1821	1822	1821	15
463	20241105	122100	258349494	1822	1822	1822	1822	100
464	20241105	122000	258167294	1823	1822	1823	1822	101
465	20241105	121900	257983271	1823	1822	1823	1813	33
466	20241105	121800	257923389	1823	1818	1823	1818	4
467	20241105	121700	257916104	1823	1819	1823	1819	103
468	20241105	121600	257728440	1823	1821	1823	1821	1002
469	20241105	121500	255901796	1823	1823	1823	1823	0
470	20241105	121400	255901796	1823	1822	1823	1822	2
471	20241105	121300	255898151	1822	1822	1822	1822	1
472	20241105	121200	255896329	1823	1822	1823	1822	14
473	20241105	121100	255870820	1822	1821	1822	1821	534
474	20241105	121000	254897876	1822	1822	1822	1822	0
475	20241105	120900	254897876	1822	1821	1822	1821	100
476	20241105	120800	254715687	1822	1820	1822	1820	2
477	20241105	120700	254712045	1823	1823	1823	1823	0
478	20241105	120600	254712045	1823	1822	1823	1812	1257
479	20241105	120500	252425193	1823	1823	1823	1823	0
480	20241105	120400	252425193	1823	1823	1823	1823	70
481	20241105	120300	252297583	1823	1823	1823	1823	20
482	20241105	120200	252261123	1823	1823	1823	1823	1
483	20241105	120100	252259300	1822	1822	1822	1822	6
484	20241105	120000	252248368	1824	1822	1824	1822	25
485	20241105	115900	252202811	1823	1823	1823	1823	0
486	20241105	115800	252202811	1823	1823	1823	1823	19
487	20241105	115700	252168174	1823	1823	1823	1823	0
488	20241105	115600	252168174	1823	1818	1823	1818	10
489	20241105	115500	252149964	1825	1819	1825	1819	244
490	20241105	115400	251704964	1825	1820	1825	1820	5
491	20241105	115300	251695859	1825	1825	1825	1825	0
492	20241105	115200	251695859	1825	1825	1825	1825	1
493	20241105	115100	251694034	1825	1820	1825	1820	4
494	20241105	115000	251686746	1825	1827	1827	1817	807
495	20241105	114900	250220337	1823	1829	1829	1823	13
496	20241105	114800	250196574	1829	1829	1829	1824	361
497	20241105	114700	249538100	1824	1825	1829	1824	8
498	20241105	114600	249523492	1829	1827	1829	1827	7
499	20241105	114500	249510691	1830	1830	1830	1827	64
500	20241105	114400	249393586	1831	1828	1831	1828	1000
501	20241105	114300	247563958	1828	1820	1828	1817	5168
502	20241105	114200	238146544	1819	1819	1819	1819	2
503	20241105	114100	238142906	1820	1820	1820	1820	0
504	20241105	114000	238142906	1820	1820	1820	1820	25
505	20241105	113900	238097406	1820	1820	1820	1820	6
506	20241105	113800	238086486	1817	1817	1817	1817	203
507	20241105	113700	237717635	1820	1820	1820	1820	0
508	20241105	113600	237717635	1820	1820	1820	1817	20
509	20241105	113500	237681273	1820	1819	1820	1819	507
510	20241105	113400	236758839	1819	1819	1819	1818	1768
511	20241105	113300	233542984	1819	1818	1819	1818	96
512	20241105	113200	233368391	1819	1818	1819	1818	114
513	20241105	113100	233161059	1818	1818	1819	1818	18
514	20241105	113000	233128334	1819	1819	1819	1818	461
515	20241105	112900	232289930	1819	1819	1819	1819	6
516	20241105	112800	232279016	1819	1819	1819	1819	5
517	20241105	112700	232269921	1819	1820	1820	1818	1062
518	20241105	112600	230338168	1820	1820	1820	1820	206
519	20241105	112500	229963248	1820	1819	1820	1819	301
520	20241105	112400	229415528	1819	1818	1819	1815	1078
521	20241105	112300	227455902	1819	1818	1819	1818	2
522	20241105	112200	227452265	1820	1820	1820	1820	0
523	20241105	112100	227452265	1820	1820	1820	1820	1290
524	20241105	112000	225104465	1820	1817	1820	1817	1322
525	20241105	111900	222702388	1820	1820	1820	1820	0
526	20241105	111800	222702388	1820	1820	1820	1820	0
527	20241105	111700	222702388	1820	1819	1820	1811	564
528	20241105	111600	221680030	1819	1819	1819	1818	19
529	20241105	111500	221645477	1820	1820	1820	1820	79
530	20241105	111400	221501697	1820	1815	1820	1814	478
531	20241105	111300	220634512	1820	1815	1820	1815	20
532	20241105	111200	220598207	1821	1821	1821	1811	1502
533	20241105	111100	217870395	1820	1820	1820	1820	10
534	20241105	111000	217852195	1822	1825	1825	1822	416
535	20241105	110900	217093595	1825	1824	1825	1824	285
536	20241105	110800	216573754	1824	1823	1824	1823	8
537	20241105	110700	216559169	1824	1825	1825	1822	447
538	20241105	110600	215744117	1825	1825	1825	1825	324
539	20241105	110500	215152817	1825	1825	1825	1824	271
540	20241105	110400	214658250	1825	1825	1827	1825	1001
541	20241105	110300	212831423	1827	1826	1828	1824	1018
542	20241105	110200	210973314	1827	1827	1827	1827	0
543	20241105	110100	210973314	1827	1828	1829	1827	1034
544	20241105	110000	209082152	1828	1823	1829	1823	4349
545	20241105	105900	201134268	1823	1823	1823	1823	137
546	20241105	105800	200884517	1823	1822	1823	1822	283
547	20241105	105700	200368890	1822	1821	1822	1821	54
548	20241105	105600	200270554	1822	1821	1822	1821	200
549	20241105	105500	199906191	1821	1821	1822	1818	1409
550	20241105	105400	197340040	1821	1820	1821	1820	273
551	20241105	105300	196843003	1820	1819	1821	1818	76
552	20241105	105200	196704808	1819	1820	1820	1819	1007
553	20241105	105100	194872075	1820	1820	1820	1817	26
554	20241105	105000	194824783	1820	1820	1820	1820	0
555	20241105	104900	194824783	1820	1820	1820	1820	10
556	20241105	104800	194806583	1821	1820	1821	1820	1427
557	20241105	104700	192208136	1821	1821	1821	1821	0
558	20241105	104600	192208136	1821	1821	1821	1821	0
559	20241105	104500	192208136	1821	1821	1821	1821	0
560	20241105	104400	192208136	1821	1817	1821	1817	1653
561	20241105	104300	189199353	1808	1818	1818	1808	2169
562	20241105	104200	185256211	1819	1818	1819	1818	650
563	20241105	104100	184074460	1818	1819	1819	1818	37
564	20241105	104000	184007158	1807	1813	1813	1807	249
565	20241105	103900	183556740	1819	1816	1819	1814	1594
566	20241105	103800	180662052	1819	1818	1820	1818	150
567	20241105	103700	180389193	1819	1819	1819	1819	0
568	20241105	103600	180389193	1819	1817	1819	1817	100
569	20241105	103500	180207346	1818	1816	1818	1816	151
570	20241105	103400	179932929	1816	1816	1816	1814	6
571	20241105	103300	179922038	1810	1818	1818	1810	294
572	20241105	103200	179389311	1814	1814	1814	1814	1
573	20241105	103100	179387497	1815	1815	1815	1815	1
574	20241105	103000	179385682	1817	1817	1817	1817	0
575	20241105	102900	179385682	1817	1817	1817	1817	276
576	20241105	102800	178884190	1817	1817	1818	1817	100
577	20241105	102700	178702460	1818	1818	1818	1818	55
578	20241105	102600	178602470	1818	1816	1818	1816	3
579	20241105	102500	178597020	1819	1819	1819	1819	1
580	20241105	102400	178595201	1819	1815	1820	1815	281
581	20241105	102300	178085090	1815	1813	1815	1813	502
582	20241105	102200	177174260	1813	1813	1813	1813	11
583	20241105	102100	177154317	1814	1811	1814	1808	502
584	20241105	102000	176245372	1815	1812	1815	1811	76
585	20241105	101900	176107729	1815	1813	1815	1813	30
586	20241105	101800	176053310	1815	1815	1815	1812	22
587	20241105	101700	176013425	1813	1814	1815	1813	13
588	20241105	101600	175989844	1815	1814	1815	1813	154
589	20241105	101500	175710370	1815	1819	1819	1813	1810
590	20241105	101400	172425470	1815	1817	1822	1814	1047
591	20241105	101300	170525038	1822	1820	1822	1815	7906
592	20241105	101200	156158876	1820	1820	1823	1818	1775
593	20241105	101100	152928737	1820	1819	1820	1819	464
594	20241105	101000	152084409	1820	1822	1823	1820	17
595	20241105	100900	152053456	1817	1827	1827	1817	80
596	20241105	100800	151907596	1828	1818	1830	1817	13624
597	20241105	100700	127058013	1819	1819	1819	1819	945
598	20241105	100600	125339058	1818	1817	1818	1817	1629
599	20241105	100500	122378301	1818	1818	1818	1817	374
600	20241105	100400	121698641	1818	1817	1818	1817	809
601	20241105	100300	120228170	1817	1818	1818	1817	587
602	20241105	100200	119161369	1818	1815	1820	1815	3274
603	20241105	100100	113212459	1815	1814	1815	1814	846
604	20241105	100000	111677610	1814	1811	1814	1811	977
605	20241105	095900	109905925	1811	1811	1811	1811	0
606	20241105	095800	109905925	1811	1811	1811	1811	393
607	20241105	095700	109194202	1812	1812	1812	1812	1
608	20241105	095600	109192390	1813	1812	1813	1812	51
609	20241105	095500	109099977	1812	1811	1812	1811	335
610	20241105	095400	108492978	1811	1811	1811	1810	340
611	20241105	095300	107877239	1810	1811	1813	1810	1262
612	20241105	095200	105591329	1811	1808	1811	1808	6208
613	20241105	095100	94355990	1808	1808	1808	1808	122
614	20241105	095000	94135414	1808	1808	1808	1808	201
615	20241105	094900	93772006	1808	1809	1809	1808	623
616	20241105	094800	92645522	1809	1808	1809	1808	14
617	20241105	094700	92620203	1805	1808	1808	1805	1638
618	20241105	094600	89658747	1808	1805	1808	1804	173
619	20241105	094500	89346489	1805	1806	1806	1805	154
620	20241105	094400	89068515	1807	1805	1807	1805	359
621	20241105	094300	88420442	1806	1807	1807	1806	115
622	20241105	094200	88212652	1807	1807	1808	1804	64
623	20241105	094100	88097035	1804	1805	1808	1804	2387
624	20241105	094000	83789314	1808	1805	1808	1805	556
625	20241105	093900	82784415	1805	1805	1805	1805	314
626	20241105	093800	82217645	1805	1804	1805	1804	36
627	20241105	093700	82152695	1805	1806	1806	1805	668
628	20241105	093600	80946395	1807	1808	1808	1807	25
629	20241105	093500	80901205	1808	1809	1809	1807	509
630	20241105	093400	79981432	1809	1808	1809	1808	20
631	20241105	093300	79945254	1808	1809	1809	1806	344
632	20241105	093200	79323393	1809	1809	1809	1809	14
633	20241105	093100	79298067	1809	1809	1810	1804	1526
634	20241105	093000	76537029	1810	1809	1810	1803	4596
635	20241105	092900	68221823	1808	1804	1808	1804	7838
636	20241105	092800	54067138	1804	1802	1804	1802	5
637	20241105	092700	54058121	1804	1804	1804	1804	100
638	20241105	092600	53877721	1804	1804	1804	1804	1
639	20241105	092500	53875917	1801	1805	1806	1801	2488
640	20241105	092400	49386109	1805	1803	1805	1803	95
641	20241105	092300	49214783	1805	1805	1805	1805	363
642	20241105	092200	48559568	1806	1805	1806	1805	71
643	20241105	092100	48431360	1806	1806	1806	1806	239
644	20241105	092000	47999726	1805	1805	1806	1805	640
645	20241105	091900	46844302	1805	1803	1805	1803	385
646	20241105	091800	46149786	1803	1803	1804	1803	205
647	20241105	091700	45779971	1803	1802	1803	1802	506
648	20241105	091600	44867658	1802	1801	1802	1801	476
649	20241105	091500	44010157	1801	1800	1801	1800	807
650	20241105	091400	42557458	1800	1800	1800	1800	3281
651	20241105	091300	36651658	1800	1801	1801	1800	430
652	20241105	091200	35877489	1801	1801	1801	1801	0
653	20241105	091100	35877489	1801	1801	1801	1801	0
654	20241105	091000	35877489	1801	1796	1801	1796	3682
655	20241105	090900	29260089	1796	1801	1801	1796	1058
656	20241105	090800	27358793	1799	1801	1801	1799	1196
657	20241105	090700	25204896	1801	1798	1801	1798	2780
658	20241105	090600	20203406	1798	1793	1798	1792	3904
659	20241105	090500	13199872	1792	1795	1795	1791	2945
660	20241105	090400	7922499	1795	1795	1795	1794	245
661	20241105	090300	7482736	1795	1791	1795	1791	344
662	20241105	090200	6865984	1789	1787	1791	1787	895
663	20241105	090100	5265168	1787	1781	1788	1781	1098
664	20241105	090000	3302541	1782	1788	1788	1782	1853