KissMeData/065570/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	194200	156087956	1843	1843	1843	1843	1418
3	20241115	194100	156087956	1843	1843	1843	1843	0
4	20241115	194000	156087956	1843	1843	1843	1843	0
5	20241115	193900	156087956	1843	1843	1843	1843	0
6	20241115	193800	156087956	1843	1843	1843	1843	0
7	20241115	193700	156087956	1843	1843	1843	1843	0
8	20241115	193600	156087956	1843	1843	1843	1843	0
9	20241115	193500	156087956	1843	1843	1843	1843	0
10	20241115	193400	156087956	1843	1843	1843	1843	0
11	20241115	193300	156087956	1843	1843	1843	1843	0
12	20241115	193200	156087956	1843	1843	1843	1843	0
13	20241115	193100	156087956	1843	1843	1843	1843	0
14	20241115	193000	156087956	1843	1843	1843	1843	0
15	20241115	192900	156087956	1843	1843	1843	1843	0
16	20241115	192800	156087956	1843	1843	1843	1843	0
17	20241115	192700	156087956	1843	1843	1843	1843	0
18	20241115	192600	156087956	1843	1843	1843	1843	0
19	20241115	192500	156087956	1843	1843	1843	1843	0
20	20241115	192400	156087956	1843	1843	1843	1843	0
21	20241115	192300	156087956	1843	1843	1843	1843	0
22	20241115	192200	156087956	1843	1843	1843	1843	0
23	20241115	192100	156087956	1843	1843	1843	1843	0
24	20241115	192000	156087956	1843	1843	1843	1843	0
25	20241115	191900	156087956	1843	1843	1843	1843	0
26	20241115	191800	156087956	1843	1843	1843	1843	0
27	20241115	191700	156087956	1843	1843	1843	1843	0
28	20241115	191600	156087956	1843	1843	1843	1843	0
29	20241115	191500	156087956	1843	1843	1843	1843	0
30	20241115	191400	156087956	1843	1843	1843	1843	0
31	20241115	191300	156087956	1843	1843	1843	1843	0
32	20241115	191200	156087956	1843	1843	1843	1843	1418
33	20241115	191100	156087956	1843	1843	1843	1843	0
34	20241115	191000	156087956	1843	1843	1843	1843	0
35	20241115	190900	156087956	1843	1843	1843	1843	0
36	20241115	190800	156087956	1843	1843	1843	1843	0
37	20241115	190700	156087956	1843	1843	1843	1843	0
38	20241115	190600	156087956	1843	1843	1843	1843	0
39	20241115	190500	156087956	1843	1843	1843	1843	0
40	20241115	190400	156087956	1843	1843	1843	1843	0
41	20241115	190300	156087956	1843	1843	1843	1843	0
42	20241115	190200	156087956	1843	1843	1843	1843	0
43	20241115	190100	156087956	1843	1843	1843	1843	0
44	20241115	190000	156087956	1843	1843	1843	1843	0
45	20241115	185900	156087956	1843	1843	1843	1843	0
46	20241115	185800	156087956	1843	1843	1843	1843	0
47	20241115	185700	156087956	1843	1843	1843	1843	0
48	20241115	185600	156087956	1843	1843	1843	1843	0
49	20241115	185500	156087956	1843	1843	1843	1843	0
50	20241115	185400	156087956	1843	1843	1843	1843	0
51	20241115	185300	156087956	1843	1843	1843	1843	0
52	20241115	185200	156087956	1843	1843	1843	1843	0
53	20241115	185100	156087956	1843	1843	1843	1843	0
54	20241115	185000	156087956	1843	1843	1843	1843	0
55	20241115	184900	156087956	1843	1843	1843	1843	0
56	20241115	184800	156087956	1843	1843	1843	1843	0
57	20241115	184700	156087956	1843	1843	1843	1843	0
58	20241115	184600	156087956	1843	1843	1843	1843	0
59	20241115	184500	156087956	1843	1843	1843	1843	0
60	20241115	184400	156087956	1843	1843	1843	1843	0
61	20241115	184300	156087956	1843	1843	1843	1843	0
62	20241115	184200	156087956	1843	1843	1843	1843	1418
63	20241115	184100	156087956	1843	1843	1843	1843	0
64	20241115	184000	156087956	1843	1843	1843	1843	0
65	20241115	183900	156087956	1843	1843	1843	1843	0
66	20241115	183800	156087956	1843	1843	1843	1843	0
67	20241115	183700	156087956	1843	1843	1843	1843	0
68	20241115	183600	156087956	1843	1843	1843	1843	0
69	20241115	183500	156087956	1843	1843	1843	1843	0
70	20241115	183400	156087956	1843	1843	1843	1843	0
71	20241115	183300	156087956	1843	1843	1843	1843	0
72	20241115	183200	156087956	1843	1843	1843	1843	0
73	20241115	183100	156087956	1843	1843	1843	1843	0
74	20241115	183000	156087956	1843	1843	1843	1843	0
75	20241115	182900	156087956	1843	1843	1843	1843	0
76	20241115	182800	156087956	1843	1843	1843	1843	0
77	20241115	182700	156087956	1843	1843	1843	1843	0
78	20241115	182600	156087956	1843	1843	1843	1843	0
79	20241115	182500	156087956	1843	1843	1843	1843	0
80	20241115	182400	156087956	1843	1843	1843	1843	0
81	20241115	182300	156087956	1843	1843	1843	1843	0
82	20241115	182200	156087956	1843	1843	1843	1843	0
83	20241115	182100	156087956	1843	1843	1843	1843	0
84	20241115	182000	156087956	1843	1843	1843	1843	0
85	20241115	181900	156087956	1843	1843	1843	1843	0
86	20241115	181800	156087956	1843	1843	1843	1843	0
87	20241115	181700	156087956	1843	1843	1843	1843	0
88	20241115	181600	156087956	1843	1843	1843	1843	0
89	20241115	181500	156087956	1843	1843	1843	1843	0
90	20241115	181400	156087956	1843	1843	1843	1843	0
91	20241115	181300	156087956	1843	1843	1843	1843	0
92	20241115	181200	156087956	1843	1843	1843	1843	1418
93	20241115	181100	156087956	1843	1843	1843	1843	0
94	20241115	181000	156087956	1843	1843	1843	1843	0
95	20241115	180900	156087956	1843	1843	1843	1843	0
96	20241115	180800	156087956	1843	1843	1843	1843	0
97	20241115	180700	156087956	1843	1843	1843	1843	0
98	20241115	180600	156087956	1843	1843	1843	1843	0
99	20241115	180500	156087956	1843	1843	1843	1843	0
100	20241115	180400	156087956	1843	1843	1843	1843	0
101	20241115	180300	156087956	1843	1843	1843	1843	0
102	20241115	180200	156087956	1843	1843	1843	1843	0
103	20241115	180100	156087956	1843	1843	1843	1843	0
104	20241115	180000	156087956	1843	1843	1843	1843	0
105	20241115	175900	156087956	1843	1843	1843	1843	0
106	20241115	175800	156087956	1843	1843	1843	1843	0
107	20241115	175700	156087956	1843	1843	1843	1843	0
108	20241115	175600	156087956	1843	1843	1843	1843	0
109	20241115	175500	156087956	1843	1843	1843	1843	0
110	20241115	175400	156087956	1843	1843	1843	1843	0
111	20241115	175300	156087956	1843	1843	1843	1843	0
112	20241115	175200	156087956	1843	1843	1843	1843	0
113	20241115	175100	156087956	1843	1843	1843	1843	0
114	20241115	175000	156087956	1843	1843	1843	1843	0
115	20241115	174900	156087956	1843	1843	1843	1843	0
116	20241115	174800	156087956	1843	1843	1843	1843	0
117	20241115	174700	156087956	1843	1843	1843	1843	0
118	20241115	174600	156087956	1843	1843	1843	1843	0
119	20241115	174500	156087956	1843	1843	1843	1843	0
120	20241115	174400	156087956	1843	1843	1843	1843	0
121	20241115	174300	156087956	1843	1843	1843	1843	0
122	20241115	174200	156087956	1843	1843	1843	1843	1418
123	20241115	174100	156087956	1843	1843	1843	1843	0
124	20241115	174000	156087956	1843	1843	1843	1843	0
125	20241115	173900	156087956	1843	1843	1843	1843	0
126	20241115	173800	156087956	1843	1843	1843	1843	0
127	20241115	173700	156087956	1843	1843	1843	1843	0
128	20241115	173600	156087956	1843	1843	1843	1843	0
129	20241115	173500	156087956	1843	1843	1843	1843	0
130	20241115	173400	156087956	1843	1843	1843	1843	0
131	20241115	173300	156087956	1843	1843	1843	1843	0
132	20241115	173200	156087956	1843	1843	1843	1843	0
133	20241115	173100	156087956	1843	1843	1843	1843	0
134	20241115	173000	156087956	1843	1843	1843	1843	0
135	20241115	172900	156087956	1843	1843	1843	1843	0
136	20241115	172800	156087956	1843	1843	1843	1843	0
137	20241115	172700	156087956	1843	1843	1843	1843	0
138	20241115	172600	156087956	1843	1843	1843	1843	0
139	20241115	172500	156087956	1843	1843	1843	1843	0
140	20241115	172400	156087956	1843	1843	1843	1843	0
141	20241115	172300	156087956	1843	1843	1843	1843	0
142	20241115	172200	156087956	1843	1843	1843	1843	0
143	20241115	172100	156087956	1843	1843	1843	1843	0
144	20241115	172000	156087956	1843	1843	1843	1843	0
145	20241115	171900	156087956	1843	1843	1843	1843	0
146	20241115	171800	156087956	1843	1843	1843	1843	0
147	20241115	171700	156087956	1843	1843	1843	1843	0
148	20241115	171600	156087956	1843	1843	1843	1843	0
149	20241115	171500	156087956	1843	1843	1843	1843	0
150	20241115	171400	156087956	1843	1843	1843	1843	0
151	20241115	171300	156087956	1843	1843	1843	1843	0
152	20241115	171200	156087956	1843	1843	1843	1843	1418
153	20241115	171100	156087956	1843	1843	1843	1843	0
154	20241115	171000	156087956	1843	1843	1843	1843	0
155	20241115	170900	156087956	1843	1843	1843	1843	0
156	20241115	170800	156087956	1843	1843	1843	1843	0
157	20241115	170700	156087956	1843	1843	1843	1843	0
158	20241115	170600	156087956	1843	1843	1843	1843	0
159	20241115	170500	156087956	1843	1843	1843	1843	0
160	20241115	170400	156087956	1843	1843	1843	1843	0
161	20241115	170300	156087956	1843	1843	1843	1843	0
162	20241115	170200	156087956	1843	1843	1843	1843	0
163	20241115	170100	156087956	1843	1843	1843	1843	0
164	20241115	170000	156087956	1843	1843	1843	1843	0
165	20241115	165900	156087956	1843	1843	1843	1843	0
166	20241115	165800	156087956	1843	1843	1843	1843	0
167	20241115	165700	156087956	1843	1843	1843	1843	0
168	20241115	165600	156087956	1843	1843	1843	1843	0
169	20241115	165500	156087956	1843	1843	1843	1843	0
170	20241115	165400	156087956	1843	1843	1843	1843	0
171	20241115	165300	156087956	1843	1843	1843	1843	0
172	20241115	165200	156087956	1843	1843	1843	1843	0
173	20241115	165100	156087956	1843	1843	1843	1843	0
174	20241115	165000	156087956	1843	1843	1843	1843	0
175	20241115	164900	156087956	1843	1843	1843	1843	0
176	20241115	164800	156087956	1843	1843	1843	1843	0
177	20241115	164700	156087956	1843	1843	1843	1843	0
178	20241115	164600	156087956	1843	1843	1843	1843	0
179	20241115	164500	156087956	1843	1843	1843	1843	0
180	20241115	164400	156087956	1843	1843	1843	1843	0
181	20241115	164300	156087956	1843	1843	1843	1843	0
182	20241115	164200	156087956	1843	1843	1843	1843	1418
183	20241115	164100	156087956	1843	1843	1843	1843	0
184	20241115	164000	156087956	1843	1843	1843	1843	0
185	20241115	163900	156087956	1843	1843	1843	1843	0
186	20241115	163800	156087956	1843	1843	1843	1843	0
187	20241115	163700	156087956	1843	1843	1843	1843	0
188	20241115	163600	156087956	1843	1843	1843	1843	0
189	20241115	163500	156087956	1843	1843	1843	1843	0
190	20241115	163400	156087956	1843	1843	1843	1843	0
191	20241115	163300	156087956	1843	1843	1843	1843	0
192	20241115	163200	156087956	1843	1843	1843	1843	0
193	20241115	163100	156087956	1843	1843	1843	1843	0
194	20241115	163000	156087956	1843	1843	1843	1843	0
195	20241115	162900	156087956	1843	1843	1843	1843	0
196	20241115	162800	156087956	1843	1843	1843	1843	0
197	20241115	162700	156087956	1843	1843	1843	1843	0
198	20241115	162600	156087956	1843	1843	1843	1843	0
199	20241115	162500	156087956	1843	1843	1843	1843	0
200	20241115	162400	156087956	1843	1843	1843	1843	0
201	20241115	162300	156087956	1843	1843	1843	1843	0
202	20241115	162200	156087956	1843	1843	1843	1843	0
203	20241115	162100	156087956	1843	1843	1843	1843	0
204	20241115	162000	156087956	1843	1843	1843	1843	0
205	20241115	161900	156087956	1843	1843	1843	1843	0
206	20241115	161800	156087956	1843	1843	1843	1843	0
207	20241115	161700	156087956	1843	1843	1843	1843	0
208	20241115	161600	156087956	1843	1843	1843	1843	0
209	20241115	161500	156087956	1843	1843	1843	1843	0
210	20241115	161400	156087956	1843	1843	1843	1843	0
211	20241115	161300	156087956	1843	1843	1843	1843	0
212	20241115	161200	156087956	1843	1843	1843	1843	1418
213	20241115	161100	156087956	1843	1843	1843	1843	0
214	20241115	161000	156087956	1843	1843	1843	1843	0
215	20241115	160900	156087956	1843	1843	1843	1843	0
216	20241115	160800	156087956	1843	1843	1843	1843	0
217	20241115	160700	156087956	1843	1843	1843	1843	0
218	20241115	160600	156087956	1843	1843	1843	1843	0
219	20241115	160500	156087956	1843	1843	1843	1843	0
220	20241115	160400	156087956	1843	1843	1843	1843	0
221	20241115	160300	156087956	1843	1843	1843	1843	0
222	20241115	160200	156087956	1843	1843	1843	1843	0
223	20241115	160100	156087956	1843	1843	1843	1843	0
224	20241115	160000	156087956	1843	1843	1843	1843	0
225	20241115	155900	156087956	1843	1843	1843	1843	0
226	20241115	155800	156087956	1843	1843	1843	1843	0
227	20241115	155700	156087956	1843	1843	1843	1843	0
228	20241115	155600	156087956	1843	1843	1843	1843	0
229	20241115	155500	156087956	1843	1843	1843	1843	0
230	20241115	155400	156087956	1843	1843	1843	1843	0
231	20241115	155300	156087956	1843	1843	1843	1843	0
232	20241115	155200	156087956	1843	1843	1843	1843	0
233	20241115	155100	156087956	1843	1843	1843	1843	0
234	20241115	155000	156087956	1843	1843	1843	1843	0
235	20241115	154900	156087956	1843	1843	1843	1843	0
236	20241115	154800	156087956	1843	1843	1843	1843	0
237	20241115	154700	156087956	1843	1843	1843	1843	0
238	20241115	154600	156087956	1843	1843	1843	1843	0
239	20241115	154500	156087956	1843	1843	1843	1843	0
240	20241115	154400	156087956	1843	1843	1843	1843	0
241	20241115	154300	156087956	1843	1843	1843	1843	0
242	20241115	154200	156087956	1843	1843	1843	1843	1418
243	20241115	154100	156087956	1843	1843	1843	1843	0
244	20241115	154000	156087956	1843	1843	1843	1843	0
245	20241115	153900	156087956	1843	1843	1843	1843	0
246	20241115	153800	156087956	1843	1843	1843	1843	0
247	20241115	153700	156087956	1843	1843	1843	1843	0
248	20241115	153600	156087956	1843	1843	1843	1843	0
249	20241115	153500	156087956	1843	1843	1843	1843	0
250	20241115	153400	156087956	1843	1843	1843	1843	0
251	20241115	153300	156087956	1843	1843	1843	1843	0
252	20241115	153200	156087956	1843	1843	1843	1843	0
253	20241115	153100	156087956	1843	1843	1843	1843	0
254	20241115	153000	156087956	1843	1843	1843	1843	1418
255	20241115	152900	153474582	1843	1843	1843	1843	0
256	20241115	152800	153474582	1843	1843	1843	1843	0
257	20241115	152700	153474582	1843	1843	1843	1843	0
258	20241115	152600	153474582	1843	1843	1843	1843	0
259	20241115	152500	153474582	1843	1843	1843	1843	0
260	20241115	152400	153474582	1843	1843	1843	1843	0
261	20241115	152300	153474582	1843	1843	1843	1843	0
262	20241115	152200	153474582	1843	1843	1843	1843	0
263	20241115	152100	153474582	1843	1843	1843	1843	0
264	20241115	152000	153474582	1843	1843	1843	1843	0
265	20241115	151900	153474582	1843	1859	1859	1843	166
266	20241115	151800	153166996	1859	1843	1859	1843	19
267	20241115	151700	153131760	1860	1860	1860	1860	7
268	20241115	151600	153118740	1860	1860	1860	1860	6
269	20241115	151500	153107580	1860	1858	1860	1858	1491
270	20241115	151400	150337292	1858	1858	1858	1858	5
271	20241115	151300	150328002	1858	1858	1858	1858	232
272	20241115	151200	149896946	1858	1858	1858	1858	17
273	20241115	151100	149865360	1858	1858	1858	1858	4
274	20241115	151000	149857928	1858	1858	1858	1858	1
275	20241115	150900	149856070	1858	1858	1858	1858	1
276	20241115	150800	149854212	1858	1858	1858	1858	2
277	20241115	150700	149850496	1857	1857	1857	1857	90
278	20241115	150600	149683366	1857	1857	1857	1857	1
279	20241115	150500	149681509	1857	1857	1857	1857	27
280	20241115	150400	149631370	1858	1858	1858	1858	0
281	20241115	150300	149631370	1858	1858	1858	1858	1584
282	20241115	150200	146688298	1858	1857	1858	1857	426
283	20241115	150100	145896840	1858	1858	1858	1858	1
284	20241115	150000	145894982	1858	1858	1858	1858	0
285	20241115	145900	145894982	1858	1858	1858	1858	0
286	20241115	145800	145894982	1858	1858	1858	1858	101
287	20241115	145700	145707324	1858	1858	1858	1858	0
288	20241115	145600	145707324	1858	1858	1858	1858	0
289	20241115	145500	145707324	1858	1858	1858	1858	4
290	20241115	145400	145699892	1858	1858	1858	1858	2
291	20241115	145300	145696176	1850	1858	1858	1850	128
292	20241115	145200	145458560	1850	1850	1850	1850	74
293	20241115	145100	145321660	1860	1860	1860	1860	0
294	20241115	145000	145321660	1860	1860	1860	1860	2
295	20241115	144900	145317940	1843	1834	1843	1834	1424
296	20241115	144800	142701609	1834	1834	1834	1834	31
297	20241115	144700	142644755	1834	1834	1834	1834	0
298	20241115	144600	142644755	1834	1834	1834	1834	83
299	20241115	144500	142492533	1828	1828	1828	1828	0
300	20241115	144400	142492533	1828	1830	1830	1828	390
301	20241115	144300	141779194	1829	1829	1829	1829	30
302	20241115	144200	141724324	1831	1829	1831	1829	132
303	20241115	144100	141482862	1829	1829	1829	1829	0
304	20241115	144000	141482862	1829	1829	1829	1829	5
305	20241115	143900	141473717	1829	1828	1829	1828	71
306	20241115	143800	141343928	1828	1828	1828	1828	0
307	20241115	143700	141343928	1828	1828	1828	1828	1
308	20241115	143600	141342100	1828	1828	1828	1828	0
309	20241115	143500	141342100	1828	1828	1828	1828	4
310	20241115	143400	141334788	1828	1828	1828	1820	2058
311	20241115	143300	137573443	1830	1830	1830	1830	0
312	20241115	143200	137573443	1830	1828	1830	1828	164
313	20241115	143100	137273567	1828	1828	1828	1825	15
314	20241115	143000	137246186	1828	1828	1828	1828	1
315	20241115	142900	137244358	1820	1820	1820	1820	0
316	20241115	142800	137244358	1820	1820	1820	1820	0
317	20241115	142700	137244358	1820	1820	1820	1820	51
318	20241115	142600	137151538	1820	1820	1820	1820	74
319	20241115	142500	137016858	1818	1818	1818	1818	0
320	20241115	142400	137016858	1818	1818	1818	1818	0
321	20241115	142300	137016858	1818	1818	1818	1818	0
322	20241115	142200	137016858	1818	1818	1818	1818	0
323	20241115	142100	137016858	1818	1818	1818	1818	0
324	20241115	142000	137016858	1818	1818	1818	1818	857
325	20241115	141900	135458832	1820	1820	1820	1820	0
326	20241115	141800	135458832	1820	1820	1820	1820	511
327	20241115	141700	134528812	1821	1821	1821	1821	1
328	20241115	141600	134526991	1818	1818	1818	1818	0
329	20241115	141500	134526991	1818	1818	1818	1818	0
330	20241115	141400	134526991	1818	1818	1818	1818	0
331	20241115	141300	134526991	1818	1825	1825	1818	5000
332	20241115	141200	125430944	1823	1823	1823	1823	0
333	20241115	141100	125430944	1823	1823	1823	1823	0
334	20241115	141000	125430944	1823	1823	1823	1823	0
335	20241115	140900	125430944	1823	1823	1823	1823	0
336	20241115	140800	125430944	1823	1823	1823	1823	363
337	20241115	140700	124769195	1823	1823	1823	1823	0
338	20241115	140600	124769195	1823	1823	1823	1823	568
339	20241115	140500	123733731	1823	1823	1823	1823	0
340	20241115	140400	123733731	1823	1823	1823	1823	0
341	20241115	140300	123733731	1823	1823	1823	1823	1
342	20241115	140200	123731908	1828	1828	1828	1828	52
343	20241115	140100	123636852	1839	1839	1839	1839	10
344	20241115	140000	123618462	1839	1828	1839	1828	50
345	20241115	135900	123527051	1828	1828	1828	1828	0
346	20241115	135800	123527051	1828	1828	1828	1828	0
347	20241115	135700	123527051	1828	1828	1828	1828	36
348	20241115	135600	123461243	1828	1828	1828	1828	83
349	20241115	135500	123309519	1839	1839	1839	1839	0
350	20241115	135400	123309519	1839	1839	1839	1839	0
351	20241115	135300	123309519	1839	1839	1839	1839	0
352	20241115	135200	123309519	1839	1839	1839	1839	1
353	20241115	135100	123307680	1838	1838	1838	1838	0
354	20241115	135000	123307680	1838	1838	1838	1838	0
355	20241115	134900	123307680	1838	1838	1838	1838	0
356	20241115	134800	123307680	1838	1838	1838	1838	0
357	20241115	134700	123307680	1838	1838	1838	1838	0
358	20241115	134600	123307680	1838	1838	1838	1838	0
359	20241115	134500	123307680	1838	1838	1838	1838	0
360	20241115	134400	123307680	1838	1838	1838	1838	0
361	20241115	134300	123307680	1838	1838	1838	1838	0
362	20241115	134200	123307680	1838	1838	1838	1838	0
363	20241115	134100	123307680	1838	1824	1838	1824	3
364	20241115	134000	123302194	1824	1824	1824	1822	21
365	20241115	133900	123263900	1839	1839	1839	1839	0
366	20241115	133800	123263900	1839	1839	1839	1839	0
367	20241115	133700	123263900	1839	1838	1839	1838	3
368	20241115	133600	123258385	1832	1831	1832	1831	3443
369	20241115	133500	116953837	1831	1831	1831	1831	0
370	20241115	133400	116953837	1831	1831	1831	1831	0
371	20241115	133300	116953837	1831	1831	1831	1831	0
372	20241115	133200	116953837	1831	1831	1831	1831	0
373	20241115	133100	116953837	1831	1830	1831	1830	1179
374	20241115	133000	114795264	1831	1831	1831	1831	0
375	20241115	132900	114795264	1831	1831	1831	1831	0
376	20241115	132800	114795264	1831	1831	1831	1831	0
377	20241115	132700	114795264	1831	1831	1831	1831	0
378	20241115	132600	114795264	1831	1831	1831	1831	11
379	20241115	132500	114775123	1820	1822	1822	1820	1277
380	20241115	132400	112450913	1821	1833	1833	1821	2900
381	20241115	132300	107164838	1833	1836	1836	1833	600
382	20241115	132200	106064082	1835	1837	1837	1835	500
383	20241115	132100	105146180	1840	1829	1840	1824	10112
384	20241115	132000	86696970	1824	1824	1824	1824	0
385	20241115	131900	86696970	1824	1824	1824	1824	0
386	20241115	131800	86696970	1824	1840	1840	1824	1652
387	20241115	131700	83680103	1840	1840	1840	1840	0
388	20241115	131600	83680103	1840	1840	1840	1840	0
389	20241115	131500	83680103	1840	1840	1840	1840	0
390	20241115	131400	83680103	1840	1844	1844	1840	299
391	20241115	131300	83129343	1844	1846	1846	1844	204
392	20241115	131200	82752909	1846	1846	1846	1846	0
393	20241115	131100	82752909	1846	1846	1846	1846	0
394	20241115	131000	82752909	1846	1846	1846	1846	9
395	20241115	130900	82736295	1846	1848	1848	1846	8
396	20241115	130800	82721513	1848	1848	1849	1848	63
397	20241115	130700	82605039	1849	1849	1849	1849	2
398	20241115	130600	82601341	1848	1848	1849	1848	82
399	20241115	130500	82449803	1848	1848	1848	1848	300
400	20241115	130400	81895403	1848	1848	1848	1848	1
401	20241115	130300	81893555	1845	1845	1845	1845	0
402	20241115	130200	81893555	1845	1845	1845	1845	0
403	20241115	130100	81893555	1845	1845	1845	1845	0
404	20241115	130000	81893555	1845	1845	1845	1845	0
405	20241115	125900	81893555	1845	1845	1845	1845	0
406	20241115	125800	81893555	1845	1845	1845	1845	0
407	20241115	125700	81893555	1845	1847	1847	1845	8
408	20241115	125600	81878785	1853	1853	1853	1853	0
409	20241115	125500	81878785	1853	1853	1853	1853	0
410	20241115	125400	81878785	1853	1853	1853	1853	6
411	20241115	125300	81867667	1853	1853	1853	1853	5
412	20241115	125200	81858402	1853	1853	1853	1853	0
413	20241115	125100	81858402	1853	1853	1853	1853	0
414	20241115	125000	81858402	1853	1853	1853	1853	20
415	20241115	124900	81821342	1854	1854	1854	1854	0
416	20241115	124800	81821342	1854	1854	1854	1854	43
417	20241115	124700	81741620	1854	1854	1854	1854	0
418	20241115	124600	81741620	1854	1854	1854	1854	0
419	20241115	124500	81741620	1854	1854	1854	1854	7
420	20241115	124400	81728642	1854	1854	1854	1854	0
421	20241115	124300	81728642	1854	1854	1854	1854	0
422	20241115	124200	81728642	1854	1858	1858	1854	335
423	20241115	124100	81106228	1858	1858	1858	1858	0
424	20241115	124000	81106228	1858	1858	1858	1858	259
425	20241115	123900	80625006	1858	1858	1858	1858	214
426	20241115	123800	80227394	1858	1858	1858	1858	0
427	20241115	123700	80227394	1858	1858	1858	1858	67
428	20241115	123600	80102908	1859	1859	1859	1859	0
429	20241115	123500	80102908	1859	1859	1859	1859	0
430	20241115	123400	80102908	1859	1859	1859	1859	368
431	20241115	123300	79418796	1869	1869	1869	1869	0
432	20241115	123200	79418796	1869	1869	1869	1869	0
433	20241115	123100	79418796	1869	1869	1869	1869	0
434	20241115	123000	79418796	1869	1869	1869	1869	0
435	20241115	122900	79418796	1869	1869	1869	1869	1
436	20241115	122800	79416927	1868	1868	1868	1868	70
437	20241115	122700	79286167	1868	1868	1868	1868	0
438	20241115	122600	79286167	1868	1868	1868	1868	0
439	20241115	122500	79286167	1868	1868	1868	1868	0
440	20241115	122400	79286167	1868	1868	1868	1868	0
441	20241115	122300	79286167	1868	1868	1868	1868	0
442	20241115	122200	79286167	1868	1868	1868	1868	0
443	20241115	122100	79286167	1868	1868	1868	1868	19
444	20241115	122000	79250675	1870	1870	1870	1870	0
445	20241115	121900	79250675	1870	1870	1870	1870	0
446	20241115	121800	79250675	1870	1870	1870	1870	0
447	20241115	121700	79250675	1870	1870	1870	1870	0
448	20241115	121600	79250675	1870	1870	1870	1870	0
449	20241115	121500	79250675	1870	1870	1870	1870	0
450	20241115	121400	79250675	1870	1870	1870	1870	0
451	20241115	121300	79250675	1870	1870	1870	1870	0
452	20241115	121200	79250675	1870	1870	1870	1870	1
453	20241115	121100	79248805	1860	1860	1860	1860	0
454	20241115	121000	79248805	1860	1860	1860	1860	0
455	20241115	120900	79248805	1860	1860	1860	1860	0
456	20241115	120800	79248805	1860	1860	1860	1860	0
457	20241115	120700	79248805	1860	1860	1860	1860	0
458	20241115	120600	79248805	1860	1860	1860	1860	0
459	20241115	120500	79248805	1860	1860	1860	1860	0
460	20241115	120400	79248805	1860	1860	1860	1860	0
461	20241115	120300	79248805	1860	1860	1860	1860	0
462	20241115	120200	79248805	1860	1860	1860	1860	0
463	20241115	120100	79248805	1860	1860	1860	1860	0
464	20241115	120000	79248805	1860	1860	1860	1860	0
465	20241115	115900	79248805	1860	1860	1860	1860	0
466	20241115	115800	79248805	1860	1860	1860	1860	10
467	20241115	115700	79230205	1860	1860	1860	1860	0
468	20241115	115600	79230205	1860	1860	1860	1860	0
469	20241115	115500	79230205	1860	1860	1860	1860	0
470	20241115	115400	79230205	1860	1860	1860	1860	0
471	20241115	115300	79230205	1860	1860	1860	1860	0
472	20241115	115200	79230205	1860	1860	1860	1860	0
473	20241115	115100	79230205	1860	1860	1860	1860	0
474	20241115	115000	79230205	1860	1860	1860	1860	0
475	20241115	114900	79230205	1860	1858	1860	1858	2
476	20241115	114800	79226487	1858	1858	1858	1858	0
477	20241115	114700	79226487	1858	1858	1858	1858	0
478	20241115	114600	79226487	1858	1858	1858	1858	0
479	20241115	114500	79226487	1858	1858	1858	1858	0
480	20241115	114400	79226487	1858	1858	1858	1858	0
481	20241115	114300	79226487	1858	1858	1858	1858	0
482	20241115	114200	79226487	1858	1858	1858	1858	0
483	20241115	114100	79226487	1858	1858	1858	1858	0
484	20241115	114000	79226487	1858	1858	1858	1858	0
485	20241115	113900	79226487	1858	1858	1858	1858	0
486	20241115	113800	79226487	1858	1858	1858	1858	0
487	20241115	113700	79226487	1858	1858	1858	1858	0
488	20241115	113600	79226487	1858	1858	1858	1858	0
489	20241115	113500	79226487	1858	1858	1858	1858	0
490	20241115	113400	79226487	1858	1858	1858	1858	0
491	20241115	113300	79226487	1858	1858	1858	1858	0
492	20241115	113200	79226487	1858	1858	1858	1858	0
493	20241115	113100	79226487	1858	1858	1858	1858	0
494	20241115	113000	79226487	1858	1858	1858	1858	0
495	20241115	112900	79226487	1858	1858	1858	1858	0
496	20241115	112800	79226487	1858	1858	1858	1858	0
497	20241115	112700	79226487	1858	1858	1858	1858	608
498	20241115	112600	78096823	1858	1858	1858	1858	0
499	20241115	112500	78096823	1858	1858	1858	1858	751
500	20241115	112400	76701465	1860	1860	1860	1860	0
501	20241115	112300	76701465	1860	1860	1860	1860	0
502	20241115	112200	76701465	1860	1860	1860	1860	0
503	20241115	112100	76701465	1860	1860	1860	1860	0
504	20241115	112000	76701465	1860	1860	1860	1859	162
505	20241115	111900	76400245	1860	1860	1860	1859	12
506	20241115	111800	76377927	1859	1859	1859	1859	7
507	20241115	111700	76364914	1859	1859	1859	1859	1
508	20241115	111600	76363055	1859	1859	1859	1859	0
509	20241115	111500	76363055	1859	1859	1859	1859	147
510	20241115	111400	76089782	1858	1858	1858	1858	0
511	20241115	111300	76089782	1858	1858	1858	1858	0
512	20241115	111200	76089782	1858	1858	1858	1858	0
513	20241115	111100	76089782	1858	1858	1858	1858	0
514	20241115	111000	76089782	1858	1858	1858	1858	0
515	20241115	110900	76089782	1858	1858	1858	1858	0
516	20241115	110800	76089782	1858	1858	1858	1858	0
517	20241115	110700	76089782	1858	1858	1858	1858	0
518	20241115	110600	76089782	1858	1858	1858	1858	0
519	20241115	110500	76089782	1858	1858	1858	1858	101
520	20241115	110400	75902124	1860	1860	1860	1860	0
521	20241115	110300	75902124	1860	1860	1860	1860	0
522	20241115	110200	75902124	1860	1860	1860	1860	0
523	20241115	110100	75902124	1860	1860	1860	1860	0
524	20241115	110000	75902124	1860	1860	1860	1860	0
525	20241115	105900	75902124	1860	1860	1860	1860	0
526	20241115	105800	75902124	1860	1864	1864	1860	2988
527	20241115	105700	70342597	1882	1882	1882	1882	0
528	20241115	105600	70342597	1882	1882	1882	1882	0
529	20241115	105500	70342597	1882	1882	1882	1882	0
530	20241115	105400	70342597	1882	1882	1882	1882	0
531	20241115	105300	70342597	1882	1882	1882	1882	90
532	20241115	105200	70173217	1883	1883	1883	1883	0
533	20241115	105100	70173217	1883	1880	1883	1880	43
534	20241115	105000	70092347	1880	1880	1880	1880	0
535	20241115	104900	70092347	1880	1880	1880	1880	0
536	20241115	104800	70092347	1880	1880	1880	1880	50
537	20241115	104700	69998347	1880	1880	1880	1880	52
538	20241115	104600	69900587	1880	1880	1880	1880	50
539	20241115	104500	69806587	1883	1863	1883	1863	726
540	20241115	104400	68452597	1863	1863	1863	1863	0
541	20241115	104300	68452597	1863	1863	1863	1863	0
542	20241115	104200	68452597	1863	1863	1863	1863	0
543	20241115	104100	68452597	1863	1863	1863	1863	1
544	20241115	104000	68450734	1862	1862	1862	1862	0
545	20241115	103900	68450734	1862	1861	1862	1861	17
546	20241115	103800	68419095	1861	1863	1864	1820	8444
547	20241115	103700	52926961	1863	1857	1863	1857	2
548	20241115	103600	52923241	1858	1862	1862	1858	1480
549	20241115	103500	50170127	1865	1865	1865	1865	0
550	20241115	103400	50170127	1865	1865	1865	1865	0
551	20241115	103300	50170127	1865	1872	1872	1865	1059
552	20241115	103200	48191263	1871	1871	1871	1871	0
553	20241115	103100	48191263	1871	1871	1871	1871	0
554	20241115	103000	48191263	1871	1871	1871	1871	0
555	20241115	102900	48191263	1871	1871	1871	1871	0
556	20241115	102800	48191263	1871	1871	1871	1871	0
557	20241115	102700	48191263	1871	1875	1875	1871	890
558	20241115	102600	46522702	1887	1887	1887	1887	0
559	20241115	102500	46522702	1887	1887	1887	1887	0
560	20241115	102400	46522702	1887	1887	1887	1887	1
561	20241115	102300	46520815	1887	1886	1887	1886	17
562	20241115	102200	46488746	1887	1887	1887	1887	0
563	20241115	102100	46488746	1887	1887	1887	1887	0
564	20241115	102000	46488746	1887	1887	1887	1887	0
565	20241115	101900	46488746	1887	1887	1887	1887	1
566	20241115	101800	46486859	1878	1878	1878	1878	0
567	20241115	101700	46486859	1878	1878	1878	1878	0
568	20241115	101600	46486859	1878	1890	1890	1878	85
569	20241115	101500	46326821	1890	1890	1890	1890	0
570	20241115	101400	46326821	1890	1890	1890	1890	4
571	20241115	101300	46319261	1891	1891	1891	1891	0
572	20241115	101200	46319261	1891	1891	1891	1891	0
573	20241115	101100	46319261	1891	1891	1891	1891	0
574	20241115	101000	46319261	1891	1891	1891	1891	0
575	20241115	100900	46319261	1891	1891	1891	1891	0
576	20241115	100800	46319261	1891	1891	1891	1878	2881
577	20241115	100700	40873448	1891	1890	1891	1890	4
578	20241115	100600	40865886	1890	1890	1890	1890	39
579	20241115	100500	40792176	1890	1890	1890	1890	319
580	20241115	100400	40189266	1911	1911	1911	1911	0
581	20241115	100300	40189266	1911	1911	1911	1911	0
582	20241115	100200	40189266	1911	1911	1911	1911	7
583	20241115	100100	40175889	1911	1911	1911	1911	1
584	20241115	100000	40173978	1881	1881	1881	1881	53
585	20241115	095900	40074285	1914	1880	1914	1880	76
586	20241115	095800	39929161	1917	1917	1917	1917	0
587	20241115	095700	39929161	1917	1888	1917	1888	3
588	20241115	095600	39923439	1888	1888	1888	1888	480
589	20241115	095500	39017199	1887	1887	1887	1887	135
590	20241115	095400	38762454	1870	1871	1871	1870	1937
591	20241115	095300	35140251	1865	1865	1865	1865	0
592	20241115	095200	35140251	1865	1865	1865	1865	0
593	20241115	095100	35140251	1865	1865	1865	1865	0
594	20241115	095000	35140251	1865	1865	1865	1865	376
595	20241115	094900	34439011	1865	1865	1865	1865	0
596	20241115	094800	34439011	1865	1860	1865	1860	297
597	20241115	094700	33886138	1860	1860	1860	1860	52
598	20241115	094600	33789418	1861	1861	1861	1861	0
599	20241115	094500	33789418	1861	1861	1861	1861	120
600	20241115	094400	33566098	1860	1859	1860	1859	179
601	20241115	094300	33233312	1859	1859	1859	1859	2
602	20241115	094200	33229594	1860	1860	1860	1860	7
603	20241115	094100	33216574	1839	1839	1839	1839	0
604	20241115	094000	33216574	1839	1839	1839	1839	0
605	20241115	093900	33216574	1839	1839	1839	1839	0
606	20241115	093800	33216574	1839	1839	1839	1839	0
607	20241115	093700	33216574	1839	1846	1846	1839	420
608	20241115	093600	32442378	1858	1858	1858	1858	0
609	20241115	093500	32442378	1858	1843	1858	1839	133
610	20241115	093400	32196800	1859	1859	1859	1859	93
611	20241115	093300	32023913	1850	1850	1850	1850	431
612	20241115	093200	31226563	1850	1850	1850	1850	1070
613	20241115	093100	29247063	1850	1850	1850	1850	50
614	20241115	093000	29154563	1850	1852	1860	1850	5354
615	20241115	092900	19245494	1853	1860	1860	1853	201
616	20241115	092800	18872233	1873	1873	1873	1873	0
617	20241115	092700	18872233	1873	1873	1873	1873	0
618	20241115	092600	18872233	1873	1873	1873	1873	27
619	20241115	092500	18821662	1875	1875	1875	1875	100
620	20241115	092400	18634162	1879	1854	1879	1853	1020
621	20241115	092300	16737560	1885	1885	1885	1885	0
622	20241115	092200	16737560	1885	1885	1885	1885	7
623	20241115	092100	16724365	1852	1865	1865	1850	1537
624	20241115	092000	13869718	1865	1865	1865	1865	179
625	20241115	091900	13535883	1865	1865	1865	1865	0
626	20241115	091800	13535883	1865	1865	1865	1863	189
627	20241115	091700	13183762	1865	1865	1865	1865	917
628	20241115	091600	11473557	1865	1865	1865	1865	300
629	20241115	091500	10914057	1875	1888	1888	1875	352
630	20241115	091400	10252952	1889	1889	1889	1889	151
631	20241115	091300	9967713	1890	1864	1890	1864	72
632	20241115	091200	9831677	1874	1874	1874	1874	52
633	20241115	091100	9734229	1874	1874	1874	1874	0
634	20241115	091000	9734229	1874	1874	1874	1874	39
635	20241115	090900	9661143	1862	1874	1874	1862	716
636	20241115	090800	8326350	1895	1899	1905	1895	150
637	20241115	090700	8041548	1900	1900	1900	1900	132
638	20241115	090600	7790748	1900	1880	1900	1864	2077
639	20241115	090500	3905085	1946	1945	1946	1945	150
640	20241115	090400	3613222	1949	1898	1949	1897	624
641	20241115	090300	2407471	1899	1905	1905	1899	514
642	20241115	090200	1430475	1905	1906	1906	1905	725
643	20241115	090100	48725	1949	1949	1949	1949	0
644	20241115	090000	48725	1949	1949	1949	1949	25