KissMeData/189980/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	202900	140801534	1819	1819	1819	1819	2062
3	20241106	202800	140801534	1819	1819	1819	1819	0
4	20241106	202700	140801534	1819	1819	1819	1819	0
5	20241106	202600	140801534	1819	1819	1819	1819	0
6	20241106	202500	140801534	1819	1819	1819	1819	0
7	20241106	202400	140801534	1819	1819	1819	1819	0
8	20241106	202300	140801534	1819	1819	1819	1819	0
9	20241106	202200	140801534	1819	1819	1819	1819	0
10	20241106	202100	140801534	1819	1819	1819	1819	0
11	20241106	202000	140801534	1819	1819	1819	1819	0
12	20241106	201900	140801534	1819	1819	1819	1819	0
13	20241106	201800	140801534	1819	1819	1819	1819	0
14	20241106	201700	140801534	1819	1819	1819	1819	0
15	20241106	201600	140801534	1819	1819	1819	1819	0
16	20241106	201500	140801534	1819	1819	1819	1819	0
17	20241106	201400	140801534	1819	1819	1819	1819	0
18	20241106	201300	140801534	1819	1819	1819	1819	0
19	20241106	201200	140801534	1819	1819	1819	1819	0
20	20241106	201100	140801534	1819	1819	1819	1819	0
21	20241106	201000	140801534	1819	1819	1819	1819	0
22	20241106	200900	140801534	1819	1819	1819	1819	0
23	20241106	200800	140801534	1819	1819	1819	1819	0
24	20241106	200700	140801534	1819	1819	1819	1819	0
25	20241106	200600	140801534	1819	1819	1819	1819	0
26	20241106	200500	140801534	1819	1819	1819	1819	0
27	20241106	200400	140801534	1819	1819	1819	1819	0
28	20241106	200300	140801534	1819	1819	1819	1819	0
29	20241106	200200	140801534	1819	1819	1819	1819	0
30	20241106	200100	140801534	1819	1819	1819	1819	0
31	20241106	200000	140801534	1819	1819	1819	1819	0
32	20241106	195900	140801534	1819	1819	1819	1819	2062
33	20241106	195800	140801534	1819	1819	1819	1819	0
34	20241106	195700	140801534	1819	1819	1819	1819	0
35	20241106	195600	140801534	1819	1819	1819	1819	0
36	20241106	195500	140801534	1819	1819	1819	1819	0
37	20241106	195400	140801534	1819	1819	1819	1819	0
38	20241106	195300	140801534	1819	1819	1819	1819	0
39	20241106	195200	140801534	1819	1819	1819	1819	0
40	20241106	195100	140801534	1819	1819	1819	1819	0
41	20241106	195000	140801534	1819	1819	1819	1819	0
42	20241106	194900	140801534	1819	1819	1819	1819	0
43	20241106	194800	140801534	1819	1819	1819	1819	0
44	20241106	194700	140801534	1819	1819	1819	1819	0
45	20241106	194600	140801534	1819	1819	1819	1819	0
46	20241106	194500	140801534	1819	1819	1819	1819	0
47	20241106	194400	140801534	1819	1819	1819	1819	0
48	20241106	194300	140801534	1819	1819	1819	1819	0
49	20241106	194200	140801534	1819	1819	1819	1819	0
50	20241106	194100	140801534	1819	1819	1819	1819	0
51	20241106	194000	140801534	1819	1819	1819	1819	0
52	20241106	193900	140801534	1819	1819	1819	1819	0
53	20241106	193800	140801534	1819	1819	1819	1819	0
54	20241106	193700	140801534	1819	1819	1819	1819	0
55	20241106	193600	140801534	1819	1819	1819	1819	0
56	20241106	193500	140801534	1819	1819	1819	1819	0
57	20241106	193400	140801534	1819	1819	1819	1819	0
58	20241106	193300	140801534	1819	1819	1819	1819	0
59	20241106	193200	140801534	1819	1819	1819	1819	0
60	20241106	193100	140801534	1819	1819	1819	1819	0
61	20241106	193000	140801534	1819	1819	1819	1819	0
62	20241106	192900	140801534	1819	1819	1819	1819	2062
63	20241106	192800	140801534	1819	1819	1819	1819	0
64	20241106	192700	140801534	1819	1819	1819	1819	0
65	20241106	192600	140801534	1819	1819	1819	1819	0
66	20241106	192500	140801534	1819	1819	1819	1819	0
67	20241106	192400	140801534	1819	1819	1819	1819	0
68	20241106	192300	140801534	1819	1819	1819	1819	0
69	20241106	192200	140801534	1819	1819	1819	1819	0
70	20241106	192100	140801534	1819	1819	1819	1819	0
71	20241106	192000	140801534	1819	1819	1819	1819	0
72	20241106	191900	140801534	1819	1819	1819	1819	0
73	20241106	191800	140801534	1819	1819	1819	1819	0
74	20241106	191700	140801534	1819	1819	1819	1819	0
75	20241106	191600	140801534	1819	1819	1819	1819	0
76	20241106	191500	140801534	1819	1819	1819	1819	0
77	20241106	191400	140801534	1819	1819	1819	1819	0
78	20241106	191300	140801534	1819	1819	1819	1819	0
79	20241106	191200	140801534	1819	1819	1819	1819	0
80	20241106	191100	140801534	1819	1819	1819	1819	0
81	20241106	191000	140801534	1819	1819	1819	1819	0
82	20241106	190900	140801534	1819	1819	1819	1819	0
83	20241106	190800	140801534	1819	1819	1819	1819	0
84	20241106	190700	140801534	1819	1819	1819	1819	0
85	20241106	190600	140801534	1819	1819	1819	1819	0
86	20241106	190500	140801534	1819	1819	1819	1819	0
87	20241106	190400	140801534	1819	1819	1819	1819	0
88	20241106	190300	140801534	1819	1819	1819	1819	0
89	20241106	190200	140801534	1819	1819	1819	1819	0
90	20241106	190100	140801534	1819	1819	1819	1819	0
91	20241106	190000	140801534	1819	1819	1819	1819	0
92	20241106	185900	140801534	1819	1819	1819	1819	2062
93	20241106	185800	140801534	1819	1819	1819	1819	0
94	20241106	185700	140801534	1819	1819	1819	1819	0
95	20241106	185600	140801534	1819	1819	1819	1819	0
96	20241106	185500	140801534	1819	1819	1819	1819	0
97	20241106	185400	140801534	1819	1819	1819	1819	0
98	20241106	185300	140801534	1819	1819	1819	1819	0
99	20241106	185200	140801534	1819	1819	1819	1819	0
100	20241106	185100	140801534	1819	1819	1819	1819	0
101	20241106	185000	140801534	1819	1819	1819	1819	0
102	20241106	184900	140801534	1819	1819	1819	1819	0
103	20241106	184800	140801534	1819	1819	1819	1819	0
104	20241106	184700	140801534	1819	1819	1819	1819	0
105	20241106	184600	140801534	1819	1819	1819	1819	0
106	20241106	184500	140801534	1819	1819	1819	1819	0
107	20241106	184400	140801534	1819	1819	1819	1819	0
108	20241106	184300	140801534	1819	1819	1819	1819	0
109	20241106	184200	140801534	1819	1819	1819	1819	0
110	20241106	184100	140801534	1819	1819	1819	1819	0
111	20241106	184000	140801534	1819	1819	1819	1819	0
112	20241106	183900	140801534	1819	1819	1819	1819	0
113	20241106	183800	140801534	1819	1819	1819	1819	0
114	20241106	183700	140801534	1819	1819	1819	1819	0
115	20241106	183600	140801534	1819	1819	1819	1819	0
116	20241106	183500	140801534	1819	1819	1819	1819	0
117	20241106	183400	140801534	1819	1819	1819	1819	0
118	20241106	183300	140801534	1819	1819	1819	1819	0
119	20241106	183200	140801534	1819	1819	1819	1819	0
120	20241106	183100	140801534	1819	1819	1819	1819	0
121	20241106	183000	140801534	1819	1819	1819	1819	0
122	20241106	182900	140801534	1819	1819	1819	1819	2062
123	20241106	182800	140801534	1819	1819	1819	1819	0
124	20241106	182700	140801534	1819	1819	1819	1819	0
125	20241106	182600	140801534	1819	1819	1819	1819	0
126	20241106	182500	140801534	1819	1819	1819	1819	0
127	20241106	182400	140801534	1819	1819	1819	1819	0
128	20241106	182300	140801534	1819	1819	1819	1819	0
129	20241106	182200	140801534	1819	1819	1819	1819	0
130	20241106	182100	140801534	1819	1819	1819	1819	0
131	20241106	182000	140801534	1819	1819	1819	1819	0
132	20241106	181900	140801534	1819	1819	1819	1819	0
133	20241106	181800	140801534	1819	1819	1819	1819	0
134	20241106	181700	140801534	1819	1819	1819	1819	0
135	20241106	181600	140801534	1819	1819	1819	1819	0
136	20241106	181500	140801534	1819	1819	1819	1819	0
137	20241106	181400	140801534	1819	1819	1819	1819	0
138	20241106	181300	140801534	1819	1819	1819	1819	0
139	20241106	181200	140801534	1819	1819	1819	1819	0
140	20241106	181100	140801534	1819	1819	1819	1819	0
141	20241106	181000	140801534	1819	1819	1819	1819	0
142	20241106	180900	140801534	1819	1819	1819	1819	0
143	20241106	180800	140801534	1819	1819	1819	1819	0
144	20241106	180700	140801534	1819	1819	1819	1819	0
145	20241106	180600	140801534	1819	1819	1819	1819	0
146	20241106	180500	140801534	1819	1819	1819	1819	0
147	20241106	180400	140801534	1819	1819	1819	1819	0
148	20241106	180300	140801534	1819	1819	1819	1819	0
149	20241106	180200	140801534	1819	1819	1819	1819	0
150	20241106	180100	140801534	1819	1819	1819	1819	0
151	20241106	180000	140801534	1819	1819	1819	1819	0
152	20241106	175900	140801534	1819	1819	1819	1819	2062
153	20241106	175800	140801534	1819	1819	1819	1819	0
154	20241106	175700	140801534	1819	1819	1819	1819	0
155	20241106	175600	140801534	1819	1819	1819	1819	0
156	20241106	175500	140801534	1819	1819	1819	1819	0
157	20241106	175400	140801534	1819	1819	1819	1819	0
158	20241106	175300	140801534	1819	1819	1819	1819	0
159	20241106	175200	140801534	1819	1819	1819	1819	0
160	20241106	175100	140801534	1819	1819	1819	1819	0
161	20241106	175000	140801534	1819	1819	1819	1819	0
162	20241106	174900	140801534	1819	1819	1819	1819	0
163	20241106	174800	140801534	1819	1819	1819	1819	0
164	20241106	174700	140801534	1819	1819	1819	1819	0
165	20241106	174600	140801534	1819	1819	1819	1819	0
166	20241106	174500	140801534	1819	1819	1819	1819	0
167	20241106	174400	140801534	1819	1819	1819	1819	0
168	20241106	174300	140801534	1819	1819	1819	1819	0
169	20241106	174200	140801534	1819	1819	1819	1819	0
170	20241106	174100	140801534	1819	1819	1819	1819	0
171	20241106	174000	140801534	1819	1819	1819	1819	0
172	20241106	173900	140801534	1819	1819	1819	1819	0
173	20241106	173800	140801534	1819	1819	1819	1819	0
174	20241106	173700	140801534	1819	1819	1819	1819	0
175	20241106	173600	140801534	1819	1819	1819	1819	0
176	20241106	173500	140801534	1819	1819	1819	1819	0
177	20241106	173400	140801534	1819	1819	1819	1819	0
178	20241106	173300	140801534	1819	1819	1819	1819	0
179	20241106	173200	140801534	1819	1819	1819	1819	0
180	20241106	173100	140801534	1819	1819	1819	1819	0
181	20241106	173000	140801534	1819	1819	1819	1819	0
182	20241106	172900	140801534	1819	1819	1819	1819	2062
183	20241106	172800	140801534	1819	1819	1819	1819	0
184	20241106	172700	140801534	1819	1819	1819	1819	0
185	20241106	172600	140801534	1819	1819	1819	1819	0
186	20241106	172500	140801534	1819	1819	1819	1819	0
187	20241106	172400	140801534	1819	1819	1819	1819	0
188	20241106	172300	140801534	1819	1819	1819	1819	0
189	20241106	172200	140801534	1819	1819	1819	1819	0
190	20241106	172100	140801534	1819	1819	1819	1819	0
191	20241106	172000	140801534	1819	1819	1819	1819	0
192	20241106	171900	140801534	1819	1819	1819	1819	0
193	20241106	171800	140801534	1819	1819	1819	1819	0
194	20241106	171700	140801534	1819	1819	1819	1819	0
195	20241106	171600	140801534	1819	1819	1819	1819	0
196	20241106	171500	140801534	1819	1819	1819	1819	0
197	20241106	171400	140801534	1819	1819	1819	1819	0
198	20241106	171300	140801534	1819	1819	1819	1819	0
199	20241106	171200	140801534	1819	1819	1819	1819	0
200	20241106	171100	140801534	1819	1819	1819	1819	0
201	20241106	171000	140801534	1819	1819	1819	1819	0
202	20241106	170900	140801534	1819	1819	1819	1819	0
203	20241106	170800	140801534	1819	1819	1819	1819	0
204	20241106	170700	140801534	1819	1819	1819	1819	0
205	20241106	170600	140801534	1819	1819	1819	1819	0
206	20241106	170500	140801534	1819	1819	1819	1819	0
207	20241106	170400	140801534	1819	1819	1819	1819	0
208	20241106	170300	140801534	1819	1819	1819	1819	0
209	20241106	170200	140801534	1819	1819	1819	1819	0
210	20241106	170100	140801534	1819	1819	1819	1819	0
211	20241106	170000	140801534	1819	1819	1819	1819	0
212	20241106	165900	140801534	1819	1819	1819	1819	2062
213	20241106	165800	140801534	1819	1819	1819	1819	0
214	20241106	165700	140801534	1819	1819	1819	1819	0
215	20241106	165600	140801534	1819	1819	1819	1819	0
216	20241106	165500	140801534	1819	1819	1819	1819	0
217	20241106	165400	140801534	1819	1819	1819	1819	0
218	20241106	165300	140801534	1819	1819	1819	1819	0
219	20241106	165200	140801534	1819	1819	1819	1819	0
220	20241106	165100	140801534	1819	1819	1819	1819	0
221	20241106	165000	140801534	1819	1819	1819	1819	0
222	20241106	164900	140801534	1819	1819	1819	1819	0
223	20241106	164800	140801534	1819	1819	1819	1819	0
224	20241106	164700	140801534	1819	1819	1819	1819	0
225	20241106	164600	140801534	1819	1819	1819	1819	0
226	20241106	164500	140801534	1819	1819	1819	1819	0
227	20241106	164400	140801534	1819	1819	1819	1819	0
228	20241106	164300	140801534	1819	1819	1819	1819	0
229	20241106	164200	140801534	1819	1819	1819	1819	0
230	20241106	164100	140801534	1819	1819	1819	1819	0
231	20241106	164000	140801534	1819	1819	1819	1819	0
232	20241106	163900	140801534	1819	1819	1819	1819	0
233	20241106	163800	140801534	1819	1819	1819	1819	0
234	20241106	163700	140801534	1819	1819	1819	1819	0
235	20241106	163600	140801534	1819	1819	1819	1819	0
236	20241106	163500	140801534	1819	1819	1819	1819	0
237	20241106	163400	140801534	1819	1819	1819	1819	0
238	20241106	163300	140801534	1819	1819	1819	1819	0
239	20241106	163200	140801534	1819	1819	1819	1819	0
240	20241106	163100	140801534	1819	1819	1819	1819	0
241	20241106	163000	140801534	1819	1819	1819	1819	0
242	20241106	162900	140801534	1819	1819	1819	1819	2062
243	20241106	162800	140801534	1819	1819	1819	1819	0
244	20241106	162700	140801534	1819	1819	1819	1819	0
245	20241106	162600	140801534	1819	1819	1819	1819	0
246	20241106	162500	140801534	1819	1819	1819	1819	0
247	20241106	162400	140801534	1819	1819	1819	1819	0
248	20241106	162300	140801534	1819	1819	1819	1819	0
249	20241106	162200	140801534	1819	1819	1819	1819	0
250	20241106	162100	140801534	1819	1819	1819	1819	0
251	20241106	162000	140801534	1819	1819	1819	1819	0
252	20241106	161900	140801534	1819	1819	1819	1819	0
253	20241106	161800	140801534	1819	1819	1819	1819	0
254	20241106	161700	140801534	1819	1819	1819	1819	0
255	20241106	161600	140801534	1819	1819	1819	1819	0
256	20241106	161500	140801534	1819	1819	1819	1819	0
257	20241106	161400	140801534	1819	1819	1819	1819	0
258	20241106	161300	140801534	1819	1819	1819	1819	0
259	20241106	161200	140801534	1819	1819	1819	1819	0
260	20241106	161100	140801534	1819	1819	1819	1819	0
261	20241106	161000	140801534	1819	1819	1819	1819	0
262	20241106	160900	140801534	1819	1819	1819	1819	0
263	20241106	160800	140801534	1819	1819	1819	1819	0
264	20241106	160700	140801534	1819	1819	1819	1819	0
265	20241106	160600	140801534	1819	1819	1819	1819	0
266	20241106	160500	140801534	1819	1819	1819	1819	0
267	20241106	160400	140801534	1819	1819	1819	1819	0
268	20241106	160300	140801534	1819	1819	1819	1819	0
269	20241106	160200	140801534	1819	1819	1819	1819	0
270	20241106	160100	140801534	1819	1819	1819	1819	0
271	20241106	160000	140801534	1819	1819	1819	1819	0
272	20241106	155900	140801534	1819	1819	1819	1819	2062
273	20241106	155800	140801534	1819	1819	1819	1819	0
274	20241106	155700	140801534	1819	1819	1819	1819	0
275	20241106	155600	140801534	1819	1819	1819	1819	0
276	20241106	155500	140801534	1819	1819	1819	1819	0
277	20241106	155400	140801534	1819	1819	1819	1819	0
278	20241106	155300	140801534	1819	1819	1819	1819	0
279	20241106	155200	140801534	1819	1819	1819	1819	0
280	20241106	155100	140801534	1819	1819	1819	1819	0
281	20241106	155000	140801534	1819	1819	1819	1819	0
282	20241106	154900	140801534	1819	1819	1819	1819	0
283	20241106	154800	140801534	1819	1819	1819	1819	0
284	20241106	154700	140801534	1819	1819	1819	1819	0
285	20241106	154600	140801534	1819	1819	1819	1819	0
286	20241106	154500	140801534	1819	1819	1819	1819	0
287	20241106	154400	140801534	1819	1819	1819	1819	0
288	20241106	154300	140801534	1819	1819	1819	1819	0
289	20241106	154200	140801534	1819	1819	1819	1819	0
290	20241106	154100	140801534	1819	1819	1819	1819	0
291	20241106	154000	140801534	1819	1819	1819	1819	0
292	20241106	153900	140801534	1819	1819	1819	1819	0
293	20241106	153800	140801534	1819	1819	1819	1819	0
294	20241106	153700	140801534	1819	1819	1819	1819	0
295	20241106	153600	140801534	1819	1819	1819	1819	0
296	20241106	153500	140801534	1819	1819	1819	1819	0
297	20241106	153400	140801534	1819	1819	1819	1819	0
298	20241106	153300	140801534	1819	1819	1819	1819	0
299	20241106	153200	140801534	1819	1819	1819	1819	0
300	20241106	153100	140801534	1819	1819	1819	1819	0
301	20241106	153000	140801534	1819	1819	1819	1819	2062
302	20241106	152900	137050756	1808	1808	1808	1808	0
303	20241106	152800	137050756	1808	1808	1808	1808	0
304	20241106	152700	137050756	1808	1808	1808	1808	0
305	20241106	152600	137050756	1808	1808	1808	1808	0
306	20241106	152500	137050756	1808	1808	1808	1808	0
307	20241106	152400	137050756	1808	1808	1808	1808	0
308	20241106	152300	137050756	1808	1808	1808	1808	0
309	20241106	152200	137050756	1808	1808	1808	1808	0
310	20241106	152100	137050756	1808	1808	1808	1808	0
311	20241106	152000	137050756	1808	1808	1808	1808	0
312	20241106	151900	137050756	1808	1808	1808	1808	0
313	20241106	151800	137050756	1808	1808	1808	1808	0
314	20241106	151700	137050756	1808	1808	1808	1808	0
315	20241106	151600	137050756	1808	1798	1808	1798	2
316	20241106	151500	137047150	1796	1803	1803	1796	300
317	20241106	151400	136507804	1809	1809	1809	1809	0
318	20241106	151300	136507804	1809	1809	1809	1809	0
319	20241106	151200	136507804	1809	1799	1809	1799	5047
320	20241106	151100	127415852	1795	1795	1795	1795	57
321	20241106	151000	127313537	1796	1796	1796	1795	1315
322	20241106	150900	124953050	1796	1796	1796	1796	319
323	20241106	150800	124380126	1796	1796	1796	1796	0
324	20241106	150700	124380126	1796	1798	1798	1796	1547
325	20241106	150600	121601545	1799	1799	1799	1799	0
326	20241106	150500	121601545	1799	1799	1799	1799	0
327	20241106	150400	121601545	1799	1799	1799	1799	1
328	20241106	150300	121599746	1796	1797	1797	1796	300
329	20241106	150200	121060885	1797	1797	1797	1797	0
330	20241106	150100	121060885	1797	1797	1797	1797	0
331	20241106	150000	121060885	1797	1797	1797	1797	63
332	20241106	145900	120947674	1797	1799	1799	1797	112
333	20241106	145800	120746267	1800	1800	1800	1800	0
334	20241106	145700	120746267	1800	1800	1800	1800	0
335	20241106	145600	120746267	1800	1800	1800	1800	0
336	20241106	145500	120746267	1800	1801	1801	1800	286
337	20241106	145400	120231444	1804	1804	1804	1804	0
338	20241106	145300	120231444	1804	1804	1804	1804	0
339	20241106	145200	120231444	1804	1804	1804	1804	0
340	20241106	145100	120231444	1804	1804	1804	1804	0
341	20241106	145000	120231444	1804	1804	1804	1804	0
342	20241106	144900	120231444	1804	1804	1804	1804	0
343	20241106	144800	120231444	1804	1804	1804	1804	0
344	20241106	144700	120231444	1804	1804	1804	1804	0
345	20241106	144600	120231444	1804	1804	1804	1804	0
346	20241106	144500	120231444	1804	1804	1804	1804	0
347	20241106	144400	120231444	1804	1801	1804	1801	6
348	20241106	144300	120220635	1804	1804	1804	1804	0
349	20241106	144200	120220635	1804	1804	1804	1804	1
350	20241106	144100	120218831	1804	1804	1804	1804	113
351	20241106	144000	120014979	1801	1801	1801	1801	2
352	20241106	143900	120011377	1804	1804	1804	1804	0
353	20241106	143800	120011377	1804	1804	1804	1804	0
354	20241106	143700	120011377	1804	1804	1804	1804	18
355	20241106	143600	119978905	1804	1804	1804	1802	110
356	20241106	143500	119780675	1804	1804	1804	1804	0
357	20241106	143400	119780675	1804	1804	1804	1804	0
358	20241106	143300	119780675	1804	1804	1804	1804	0
359	20241106	143200	119780675	1804	1804	1804	1804	0
360	20241106	143100	119780675	1804	1804	1804	1804	0
361	20241106	143000	119780675	1804	1804	1804	1804	22
362	20241106	142900	119740987	1806	1806	1806	1806	0
363	20241106	142800	119740987	1806	1806	1806	1806	0
364	20241106	142700	119740987	1806	1806	1806	1806	0
365	20241106	142600	119740987	1806	1806	1806	1806	0
366	20241106	142500	119740987	1806	1806	1806	1806	0
367	20241106	142400	119740987	1806	1806	1806	1806	0
368	20241106	142300	119740987	1806	1806	1806	1806	1
369	20241106	142200	119739181	1806	1806	1806	1806	0
370	20241106	142100	119739181	1806	1806	1806	1806	0
371	20241106	142000	119739181	1806	1804	1806	1804	163
372	20241106	141900	119444961	1803	1803	1803	1803	281
373	20241106	141800	118938318	1803	1801	1803	1801	51
374	20241106	141700	118846465	1800	1800	1800	1800	0
375	20241106	141600	118846465	1800	1800	1800	1800	0
376	20241106	141500	118846465	1800	1800	1800	1800	0
377	20241106	141400	118846465	1800	1800	1800	1800	0
378	20241106	141300	118846465	1800	1800	1800	1800	976
379	20241106	141200	117089665	1801	1801	1801	1801	0
380	20241106	141100	117089665	1801	1801	1803	1801	1124
381	20241106	141000	115065337	1804	1804	1804	1804	0
382	20241106	140900	115065337	1804	1804	1804	1804	0
383	20241106	140800	115065337	1804	1804	1804	1804	0
384	20241106	140700	115065337	1804	1804	1804	1804	0
385	20241106	140600	115065337	1804	1804	1804	1804	0
386	20241106	140500	115065337	1804	1804	1804	1804	0
387	20241106	140400	115065337	1804	1804	1804	1804	0
388	20241106	140300	115065337	1804	1804	1804	1804	0
389	20241106	140200	115065337	1804	1804	1804	1804	0
390	20241106	140100	115065337	1804	1800	1804	1800	50
391	20241106	140000	114975333	1800	1803	1806	1800	921
392	20241106	135900	113317521	1804	1804	1804	1804	1
393	20241106	135800	113315717	1806	1806	1806	1806	0
394	20241106	135700	113315717	1806	1806	1806	1806	1
395	20241106	135600	113313911	1800	1806	1806	1800	2001
396	20241106	135500	109711083	1803	1803	1803	1803	19
397	20241106	135400	109676826	1804	1804	1804	1804	1
398	20241106	135300	109675022	1806	1806	1806	1806	0
399	20241106	135200	109675022	1806	1806	1806	1806	9
400	20241106	135100	109658768	1806	1803	1806	1803	75
401	20241106	135000	109523538	1803	1803	1803	1803	0
402	20241106	134900	109523538	1803	1803	1803	1803	0
403	20241106	134800	109523538	1803	1803	1803	1803	40
404	20241106	134700	109451418	1802	1803	1803	1802	1017
405	20241106	134600	107617784	1803	1803	1803	1803	20
406	20241106	134500	107581724	1807	1807	1807	1807	0
407	20241106	134400	107581724	1807	1807	1807	1807	0
408	20241106	134300	107581724	1807	1807	1807	1807	0
409	20241106	134200	107581724	1807	1807	1807	1807	0
410	20241106	134100	107581724	1807	1807	1807	1807	0
411	20241106	134000	107581724	1807	1807	1807	1807	0
412	20241106	133900	107581724	1807	1807	1807	1807	0
413	20241106	133800	107581724	1807	1807	1807	1807	0
414	20241106	133700	107581724	1807	1807	1807	1807	0
415	20241106	133600	107581724	1807	1807	1807	1807	0
416	20241106	133500	107581724	1807	1807	1807	1807	0
417	20241106	133400	107581724	1807	1807	1807	1807	2
418	20241106	133300	107578110	1808	1808	1808	1808	0
419	20241106	133200	107578110	1808	1808	1808	1808	0
420	20241106	133100	107578110	1808	1808	1808	1808	0
421	20241106	133000	107578110	1808	1803	1808	1801	65
422	20241106	132900	107461036	1808	1808	1808	1808	0
423	20241106	132800	107461036	1808	1808	1808	1808	0
424	20241106	132700	107461036	1808	1808	1808	1808	0
425	20241106	132600	107461036	1808	1807	1808	1807	21
426	20241106	132500	107423088	1807	1807	1807	1807	0
427	20241106	132400	107423088	1807	1807	1807	1807	0
428	20241106	132300	107423088	1807	1801	1807	1801	2
429	20241106	132200	107419480	1807	1802	1807	1802	21
430	20241106	132100	107381633	1810	1810	1810	1810	0
431	20241106	132000	107381633	1810	1810	1810	1810	0
432	20241106	131900	107381633	1810	1810	1810	1810	1
433	20241106	131800	107379823	1801	1802	1802	1801	260
434	20241106	131700	106911423	1813	1813	1813	1813	0
435	20241106	131600	106911423	1813	1813	1813	1813	0
436	20241106	131500	106911423	1813	1813	1813	1813	1
437	20241106	131400	106909610	1802	1813	1813	1802	26
438	20241106	131300	106862747	1803	1804	1804	1803	197
439	20241106	131200	106507456	1814	1814	1814	1814	1
440	20241106	131100	106505642	1804	1804	1804	1804	0
441	20241106	131000	106505642	1804	1805	1805	1804	14
442	20241106	130900	106480385	1814	1810	1814	1810	9
443	20241106	130800	106464079	1815	1815	1815	1815	0
444	20241106	130700	106464079	1815	1815	1815	1815	0
445	20241106	130600	106464079	1815	1815	1815	1815	0
446	20241106	130500	106464079	1815	1815	1815	1815	0
447	20241106	130400	106464079	1815	1815	1815	1815	0
448	20241106	130300	106464079	1815	1815	1815	1815	0
449	20241106	130200	106464079	1815	1815	1815	1815	0
450	20241106	130100	106464079	1815	1815	1815	1815	0
451	20241106	130000	106464079	1815	1815	1815	1815	0
452	20241106	125900	106464079	1815	1815	1815	1815	0
453	20241106	125800	106464079	1815	1815	1815	1815	0
454	20241106	125700	106464079	1815	1815	1815	1815	0
455	20241106	125600	106464079	1815	1815	1815	1815	33
456	20241106	125500	106404184	1817	1816	1817	1816	2
457	20241106	125400	106400551	1800	1818	1818	1800	6035
458	20241106	125300	95528922	1818	1818	1818	1818	0
459	20241106	125200	95528922	1818	1818	1818	1818	0
460	20241106	125100	95528922	1818	1818	1818	1818	0
461	20241106	125000	95528922	1818	1818	1818	1818	0
462	20241106	124900	95528922	1818	1818	1818	1818	1
463	20241106	124800	95527104	1806	1806	1806	1806	1
464	20241106	124700	95525298	1818	1818	1818	1818	1
465	20241106	124600	95523480	1824	1824	1824	1824	0
466	20241106	124500	95523480	1824	1824	1824	1824	0
467	20241106	124400	95523480	1824	1824	1824	1824	0
468	20241106	124300	95523480	1824	1820	1824	1804	594
469	20241106	124200	94450645	1825	1824	1825	1824	2
470	20241106	124100	94446996	1824	1824	1824	1824	14
471	20241106	124000	94421460	1824	1824	1824	1824	2
472	20241106	123900	94417812	1824	1822	1824	1822	58
473	20241106	123800	94312128	1823	1823	1823	1823	0
474	20241106	123700	94312128	1823	1811	1823	1805	3009
475	20241106	123600	88879424	1823	1823	1823	1823	0
476	20241106	123500	88879424	1823	1823	1823	1823	1
477	20241106	123400	88877601	1811	1812	1820	1801	14197
478	20241106	123300	63222682	1812	1818	1818	1812	538
479	20241106	123200	62246809	1818	1818	1818	1818	0
480	20241106	123100	62246809	1818	1818	1818	1818	1
481	20241106	123000	62244991	1821	1818	1821	1818	6
482	20241106	122900	62234080	1818	1819	1821	1818	38
483	20241106	122800	62164968	1820	1820	1820	1820	0
484	20241106	122700	62164968	1820	1820	1820	1820	1
485	20241106	122600	62163148	1822	1822	1822	1822	5
486	20241106	122500	62154038	1823	1823	1823	1823	0
487	20241106	122400	62154038	1823	1823	1823	1823	0
488	20241106	122300	62154038	1823	1823	1823	1823	0
489	20241106	122200	62154038	1823	1823	1823	1823	5
490	20241106	122100	62144923	1823	1823	1823	1823	2
491	20241106	122000	62141277	1823	1823	1823	1823	0
492	20241106	121900	62141277	1823	1823	1823	1823	0
493	20241106	121800	62141277	1823	1823	1823	1823	0
494	20241106	121700	62141277	1823	1823	1823	1823	0
495	20241106	121600	62141277	1823	1823	1823	1823	0
496	20241106	121500	62141277	1823	1823	1823	1823	0
497	20241106	121400	62141277	1823	1823	1823	1823	1
498	20241106	121300	62139454	1820	1821	1821	1820	41
499	20241106	121200	62064830	1821	1821	1821	1821	0
500	20241106	121100	62064830	1821	1821	1821	1821	0
501	20241106	121000	62064830	1821	1821	1821	1821	57
502	20241106	120900	61961033	1820	1822	1822	1820	106
503	20241106	120800	61768051	1826	1826	1826	1826	0
504	20241106	120700	61768051	1826	1826	1826	1826	0
505	20241106	120600	61768051	1826	1826	1826	1826	0
506	20241106	120500	61768051	1826	1821	1826	1821	6
507	20241106	120400	61757120	1827	1827	1827	1827	0
508	20241106	120300	61757120	1827	1827	1827	1827	0
509	20241106	120200	61757120	1827	1827	1827	1827	0
510	20241106	120100	61757120	1827	1827	1827	1827	0
511	20241106	120000	61757120	1827	1827	1827	1827	0
512	20241106	115900	61757120	1827	1827	1827	1827	1
513	20241106	115800	61755293	1820	1820	1820	1820	0
514	20241106	115700	61755293	1820	1820	1820	1820	30
515	20241106	115600	61700693	1820	1820	1820	1820	0
516	20241106	115500	61700693	1820	1820	1820	1820	0
517	20241106	115400	61700693	1820	1820	1820	1820	0
518	20241106	115300	61700693	1820	1820	1820	1820	0
519	20241106	115200	61700693	1820	1820	1820	1820	1
520	20241106	115100	61698873	1820	1820	1820	1820	1
521	20241106	115000	61697053	1820	1820	1820	1820	7
522	20241106	114900	61684313	1827	1827	1827	1827	0
523	20241106	114800	61684313	1827	1827	1827	1827	1
524	20241106	114700	61682486	1828	1828	1828	1828	0
525	20241106	114600	61682486	1828	1828	1828	1828	0
526	20241106	114500	61682486	1828	1828	1828	1828	0
527	20241106	114400	61682486	1828	1828	1828	1828	0
528	20241106	114300	61682486	1828	1828	1828	1828	0
529	20241106	114200	61682486	1828	1828	1828	1828	1
530	20241106	114100	61680658	1819	1822	1822	1819	4297
531	20241106	114000	53863584	1831	1831	1831	1831	0
532	20241106	113900	53863584	1831	1831	1831	1831	0
533	20241106	113800	53863584	1831	1831	1831	1831	0
534	20241106	113700	53863584	1831	1831	1831	1831	0
535	20241106	113600	53863584	1831	1831	1831	1831	0
536	20241106	113500	53863584	1831	1831	1831	1831	0
537	20241106	113400	53863584	1831	1831	1831	1831	0
538	20241106	113300	53863584	1831	1831	1831	1831	0
539	20241106	113200	53863584	1831	1831	1831	1831	0
540	20241106	113100	53863584	1831	1831	1831	1831	0
541	20241106	113000	53863584	1831	1831	1831	1831	0
542	20241106	112900	53863584	1831	1822	1831	1822	14
543	20241106	112800	53838043	1823	1823	1823	1823	182
544	20241106	112700	53506257	1823	1823	1823	1823	42
545	20241106	112600	53429691	1824	1824	1824	1824	0
546	20241106	112500	53429691	1824	1824	1824	1824	0
547	20241106	112400	53429691	1824	1825	1825	1824	84
548	20241106	112300	53276433	1826	1826	1826	1826	25
549	20241106	112200	53230783	1827	1827	1827	1827	55
550	20241106	112100	53130298	1827	1828	1828	1827	272
551	20241106	112000	52633124	1829	1829	1829	1829	75
552	20241106	111900	52495949	1831	1831	1831	1831	0
553	20241106	111800	52495949	1831	1831	1831	1831	0
554	20241106	111700	52495949	1831	1830	1831	1829	1101
555	20241106	111600	50482186	1831	1831	1831	1831	18
556	20241106	111500	50449228	1832	1833	1833	1832	36
557	20241106	111400	50383258	1834	1834	1834	1834	75
558	20241106	111300	50245708	1835	1835	1835	1835	0
559	20241106	111200	50245708	1835	1835	1835	1835	0
560	20241106	111100	50245708	1835	1835	1835	1835	6
561	20241106	111000	50234698	1835	1835	1835	1835	0
562	20241106	110900	50234698	1835	1835	1835	1835	7
563	20241106	110800	50221853	1835	1835	1835	1835	0
564	20241106	110700	50221853	1835	1835	1835	1835	0
565	20241106	110600	50221853	1835	1835	1835	1835	92
566	20241106	110500	50053033	1837	1837	1837	1837	0
567	20241106	110400	50053033	1837	1837	1837	1837	0
568	20241106	110300	50053033	1837	1837	1837	1837	0
569	20241106	110200	50053033	1837	1837	1837	1837	0
570	20241106	110100	50053033	1837	1837	1837	1837	0
571	20241106	110000	50053033	1837	1837	1837	1837	0
572	20241106	105900	50053033	1837	1837	1837	1837	0
573	20241106	105800	50053033	1837	1837	1837	1837	0
574	20241106	105700	50053033	1837	1837	1837	1837	62
575	20241106	105600	49939139	1838	1838	1838	1838	0
576	20241106	105500	49939139	1838	1838	1838	1838	0
577	20241106	105400	49939139	1838	1838	1838	1838	0
578	20241106	105300	49939139	1838	1838	1838	1838	0
579	20241106	105200	49939139	1838	1838	1838	1838	0
580	20241106	105100	49939139	1838	1838	1838	1838	0
581	20241106	105000	49939139	1838	1838	1838	1838	0
582	20241106	104900	49939139	1838	1835	1838	1835	86
583	20241106	104800	49781314	1835	1835	1835	1835	18
584	20241106	104700	49748284	1835	1835	1835	1835	0
585	20241106	104600	49748284	1835	1835	1835	1835	0
586	20241106	104500	49748284	1835	1835	1835	1835	0
587	20241106	104400	49748284	1835	1835	1835	1835	0
588	20241106	104300	49748284	1835	1835	1835	1835	0
589	20241106	104200	49748284	1835	1835	1835	1835	1
590	20241106	104100	49746449	1835	1835	1835	1835	0
591	20241106	104000	49746449	1835	1835	1835	1835	0
592	20241106	103900	49746449	1835	1835	1835	1835	0
593	20241106	103800	49746449	1835	1835	1835	1835	95
594	20241106	103700	49572124	1838	1838	1838	1838	10
595	20241106	103600	49553744	1839	1839	1839	1839	0
596	20241106	103500	49553744	1839	1839	1839	1839	0
597	20241106	103400	49553744	1839	1839	1839	1839	0
598	20241106	103300	49553744	1839	1839	1839	1839	0
599	20241106	103200	49553744	1839	1839	1839	1839	1
600	20241106	103100	49551905	1835	1835	1835	1835	700
601	20241106	103000	48267405	1838	1835	1838	1835	1007
602	20241106	102900	46417916	1835	1835	1835	1835	0
603	20241106	102800	46417916	1835	1835	1835	1835	2
604	20241106	102700	46414246	1837	1837	1837	1837	0
605	20241106	102600	46414246	1837	1837	1837	1837	0
606	20241106	102500	46414246	1837	1837	1837	1837	0
607	20241106	102400	46414246	1837	1837	1837	1837	0
608	20241106	102300	46414246	1837	1837	1837	1837	0
609	20241106	102200	46414246	1837	1837	1837	1837	0
610	20241106	102100	46414246	1837	1830	1837	1828	501
611	20241106	102000	45497669	1837	1837	1837	1837	0
612	20241106	101900	45497669	1837	1837	1837	1837	0
613	20241106	101800	45497669	1837	1835	1837	1830	333
614	20241106	101700	44888092	1837	1837	1837	1837	57
615	20241106	101600	44783383	1837	1837	1837	1837	18
616	20241106	101500	44750317	1836	1836	1836	1836	18
617	20241106	101400	44717269	1836	1835	1836	1835	28
618	20241106	101300	44665879	1835	1833	1835	1833	1002
619	20241106	101200	42828220	1833	1833	1833	1833	0
620	20241106	101100	42828220	1833	1833	1833	1833	0
621	20241106	101000	42828220	1833	1833	1833	1833	0
622	20241106	100900	42828220	1833	1833	1833	1833	0
623	20241106	100800	42828220	1833	1832	1833	1832	36
624	20241106	100700	42762262	1832	1832	1832	1832	0
625	20241106	100600	42762262	1832	1830	1832	1830	1431
626	20241106	100500	40142908	1830	1830	1830	1830	30
627	20241106	100400	40088008	1830	1830	1830	1830	18
628	20241106	100300	40055068	1830	1830	1830	1830	1
629	20241106	100200	40053238	1830	1830	1830	1830	0
630	20241106	100100	40053238	1830	1830	1830	1830	0
631	20241106	100000	40053238	1830	1830	1830	1830	0
632	20241106	095900	40053238	1830	1830	1830	1830	0
633	20241106	095800	40053238	1830	1830	1830	1830	17
634	20241106	095700	40022128	1829	1829	1829	1829	1
635	20241106	095600	40020299	1830	1830	1830	1830	1
636	20241106	095500	40018469	1828	1828	1828	1828	68
637	20241106	095400	39894165	1830	1830	1830	1830	0
638	20241106	095300	39894165	1830	1830	1830	1830	0
639	20241106	095200	39894165	1830	1830	1830	1830	0
640	20241106	095100	39894165	1830	1830	1830	1830	32
641	20241106	095000	39835605	1830	1830	1830	1830	0
642	20241106	094900	39835605	1830	1827	1830	1827	37
643	20241106	094800	39768003	1830	1830	1830	1830	0
644	20241106	094700	39768003	1830	1830	1830	1830	0
645	20241106	094600	39768003	1830	1830	1830	1830	10
646	20241106	094500	39749703	1830	1828	1830	1828	23
647	20241106	094400	39707655	1831	1831	1831	1831	0
648	20241106	094300	39707655	1831	1831	1831	1831	0
649	20241106	094200	39707655	1831	1831	1831	1831	7
650	20241106	094100	39694838	1830	1830	1830	1830	17
651	20241106	094000	39663728	1830	1829	1830	1812	304
652	20241106	093900	39109754	1830	1830	1830	1830	100
653	20241106	093800	38926754	1831	1831	1831	1831	0
654	20241106	093700	38926754	1831	1831	1831	1831	0
655	20241106	093600	38926754	1831	1831	1831	1831	1
656	20241106	093500	38924923	1830	1830	1830	1830	253
657	20241106	093400	38461933	1830	1830	1830	1830	0
658	20241106	093300	38461933	1830	1829	1830	1828	114
659	20241106	093200	38253320	1830	1829	1830	1829	3
660	20241106	093100	38247831	1830	1830	1830	1829	2408
661	20241106	093000	33841197	1806	1830	1830	1806	2856
662	20241106	092900	28665948	1820	1820	1820	1820	32
663	20241106	092800	28607708	1830	1830	1830	1830	0
664	20241106	092700	28607708	1830	1830	1830	1830	0
665	20241106	092600	28607708	1830	1830	1830	1830	0
666	20241106	092500	28607708	1830	1820	1830	1816	1905
667	20241106	092400	25142850	1831	1830	1831	1820	882
668	20241106	092300	23535936	1831	1837	1837	1831	218
669	20241106	092200	23136158	1839	1839	1839	1839	29
670	20241106	092100	23082827	1839	1840	1840	1837	170
671	20241106	092000	22770263	1840	1840	1840	1840	0
672	20241106	091900	22770263	1840	1840	1840	1840	7
673	20241106	091800	22757383	1840	1840	1840	1840	0
674	20241106	091700	22757383	1840	1840	1840	1840	0
675	20241106	091600	22757383	1840	1842	1842	1840	94
676	20241106	091500	22584411	1844	1844	1844	1844	0
677	20241106	091400	22584411	1844	1844	1844	1844	0
678	20241106	091300	22584411	1844	1844	1844	1844	0
679	20241106	091200	22584411	1844	1843	1844	1843	101
680	20241106	091100	22398267	1843	1843	1843	1843	1
681	20241106	091000	22396424	1840	1843	1843	1840	251
682	20241106	090900	21934581	1840	1843	1843	1840	60
683	20241106	090800	21824004	1844	1840	1844	1840	6
684	20241106	090700	21812960	1840	1841	1841	1840	25
685	20241106	090600	21766948	1846	1846	1846	1846	0
686	20241106	090500	21766948	1846	1846	1846	1846	200
687	20241106	090400	21397748	1846	1839	1846	1838	569
688	20241106	090300	20350904	1839	1836	1839	1836	4314
689	20241106	090200	12421892	1837	1837	1837	1837	0
690	20241106	090100	12421892	1837	1837	1837	1837	56
691	20241106	090000	12319020	1837	1838	1838	1815	6708