KissMeData/114450/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	200100	101955360	1781	1781	1781	1781	1142
3	20241114	200000	101955360	1781	1781	1781	1781	0
4	20241114	195900	101955360	1781	1781	1781	1781	0
5	20241114	195800	101955360	1781	1781	1781	1781	0
6	20241114	195700	101955360	1781	1781	1781	1781	0
7	20241114	195600	101955360	1781	1781	1781	1781	0
8	20241114	195500	101955360	1781	1781	1781	1781	0
9	20241114	195400	101955360	1781	1781	1781	1781	0
10	20241114	195300	101955360	1781	1781	1781	1781	0
11	20241114	195200	101955360	1781	1781	1781	1781	0
12	20241114	195100	101955360	1781	1781	1781	1781	0
13	20241114	195000	101955360	1781	1781	1781	1781	0
14	20241114	194900	101955360	1781	1781	1781	1781	0
15	20241114	194800	101955360	1781	1781	1781	1781	0
16	20241114	194700	101955360	1781	1781	1781	1781	0
17	20241114	194600	101955360	1781	1781	1781	1781	0
18	20241114	194500	101955360	1781	1781	1781	1781	0
19	20241114	194400	101955360	1781	1781	1781	1781	0
20	20241114	194300	101955360	1781	1781	1781	1781	0
21	20241114	194200	101955360	1781	1781	1781	1781	0
22	20241114	194100	101955360	1781	1781	1781	1781	0
23	20241114	194000	101955360	1781	1781	1781	1781	0
24	20241114	193900	101955360	1781	1781	1781	1781	0
25	20241114	193800	101955360	1781	1781	1781	1781	0
26	20241114	193700	101955360	1781	1781	1781	1781	0
27	20241114	193600	101955360	1781	1781	1781	1781	0
28	20241114	193500	101955360	1781	1781	1781	1781	0
29	20241114	193400	101955360	1781	1781	1781	1781	0
30	20241114	193300	101955360	1781	1781	1781	1781	0
31	20241114	193200	101955360	1781	1781	1781	1781	0
32	20241114	193100	101955360	1781	1781	1781	1781	1142
33	20241114	193000	101955360	1781	1781	1781	1781	0
34	20241114	192900	101955360	1781	1781	1781	1781	0
35	20241114	192800	101955360	1781	1781	1781	1781	0
36	20241114	192700	101955360	1781	1781	1781	1781	0
37	20241114	192600	101955360	1781	1781	1781	1781	0
38	20241114	192500	101955360	1781	1781	1781	1781	0
39	20241114	192400	101955360	1781	1781	1781	1781	0
40	20241114	192300	101955360	1781	1781	1781	1781	0
41	20241114	192200	101955360	1781	1781	1781	1781	0
42	20241114	192100	101955360	1781	1781	1781	1781	0
43	20241114	192000	101955360	1781	1781	1781	1781	0
44	20241114	191900	101955360	1781	1781	1781	1781	0
45	20241114	191800	101955360	1781	1781	1781	1781	0
46	20241114	191700	101955360	1781	1781	1781	1781	0
47	20241114	191600	101955360	1781	1781	1781	1781	0
48	20241114	191500	101955360	1781	1781	1781	1781	0
49	20241114	191400	101955360	1781	1781	1781	1781	0
50	20241114	191300	101955360	1781	1781	1781	1781	0
51	20241114	191200	101955360	1781	1781	1781	1781	0
52	20241114	191100	101955360	1781	1781	1781	1781	0
53	20241114	191000	101955360	1781	1781	1781	1781	0
54	20241114	190900	101955360	1781	1781	1781	1781	0
55	20241114	190800	101955360	1781	1781	1781	1781	0
56	20241114	190700	101955360	1781	1781	1781	1781	0
57	20241114	190600	101955360	1781	1781	1781	1781	0
58	20241114	190500	101955360	1781	1781	1781	1781	0
59	20241114	190400	101955360	1781	1781	1781	1781	0
60	20241114	190300	101955360	1781	1781	1781	1781	0
61	20241114	190200	101955360	1781	1781	1781	1781	0
62	20241114	190100	101955360	1781	1781	1781	1781	1142
63	20241114	190000	101955360	1781	1781	1781	1781	0
64	20241114	185900	101955360	1781	1781	1781	1781	0
65	20241114	185800	101955360	1781	1781	1781	1781	0
66	20241114	185700	101955360	1781	1781	1781	1781	0
67	20241114	185600	101955360	1781	1781	1781	1781	0
68	20241114	185500	101955360	1781	1781	1781	1781	0
69	20241114	185400	101955360	1781	1781	1781	1781	0
70	20241114	185300	101955360	1781	1781	1781	1781	0
71	20241114	185200	101955360	1781	1781	1781	1781	0
72	20241114	185100	101955360	1781	1781	1781	1781	0
73	20241114	185000	101955360	1781	1781	1781	1781	0
74	20241114	184900	101955360	1781	1781	1781	1781	0
75	20241114	184800	101955360	1781	1781	1781	1781	0
76	20241114	184700	101955360	1781	1781	1781	1781	0
77	20241114	184600	101955360	1781	1781	1781	1781	0
78	20241114	184500	101955360	1781	1781	1781	1781	0
79	20241114	184400	101955360	1781	1781	1781	1781	0
80	20241114	184300	101955360	1781	1781	1781	1781	0
81	20241114	184200	101955360	1781	1781	1781	1781	0
82	20241114	184100	101955360	1781	1781	1781	1781	0
83	20241114	184000	101955360	1781	1781	1781	1781	0
84	20241114	183900	101955360	1781	1781	1781	1781	0
85	20241114	183800	101955360	1781	1781	1781	1781	0
86	20241114	183700	101955360	1781	1781	1781	1781	0
87	20241114	183600	101955360	1781	1781	1781	1781	0
88	20241114	183500	101955360	1781	1781	1781	1781	0
89	20241114	183400	101955360	1781	1781	1781	1781	0
90	20241114	183300	101955360	1781	1781	1781	1781	0
91	20241114	183200	101955360	1781	1781	1781	1781	0
92	20241114	183100	101955360	1781	1781	1781	1781	1142
93	20241114	183000	101955360	1781	1781	1781	1781	0
94	20241114	182900	101955360	1781	1781	1781	1781	0
95	20241114	182800	101955360	1781	1781	1781	1781	0
96	20241114	182700	101955360	1781	1781	1781	1781	0
97	20241114	182600	101955360	1781	1781	1781	1781	0
98	20241114	182500	101955360	1781	1781	1781	1781	0
99	20241114	182400	101955360	1781	1781	1781	1781	0
100	20241114	182300	101955360	1781	1781	1781	1781	0
101	20241114	182200	101955360	1781	1781	1781	1781	0
102	20241114	182100	101955360	1781	1781	1781	1781	0
103	20241114	182000	101955360	1781	1781	1781	1781	0
104	20241114	181900	101955360	1781	1781	1781	1781	0
105	20241114	181800	101955360	1781	1781	1781	1781	0
106	20241114	181700	101955360	1781	1781	1781	1781	0
107	20241114	181600	101955360	1781	1781	1781	1781	0
108	20241114	181500	101955360	1781	1781	1781	1781	0
109	20241114	181400	101955360	1781	1781	1781	1781	0
110	20241114	181300	101955360	1781	1781	1781	1781	0
111	20241114	181200	101955360	1781	1781	1781	1781	0
112	20241114	181100	101955360	1781	1781	1781	1781	0
113	20241114	181000	101955360	1781	1781	1781	1781	0
114	20241114	180900	101955360	1781	1781	1781	1781	0
115	20241114	180800	101955360	1781	1781	1781	1781	0
116	20241114	180700	101955360	1781	1781	1781	1781	0
117	20241114	180600	101955360	1781	1781	1781	1781	0
118	20241114	180500	101955360	1781	1781	1781	1781	0
119	20241114	180400	101955360	1781	1781	1781	1781	0
120	20241114	180300	101955360	1781	1781	1781	1781	0
121	20241114	180200	101955360	1781	1781	1781	1781	0
122	20241114	180100	101955360	1781	1781	1781	1781	1142
123	20241114	180000	101955360	1781	1781	1781	1781	0
124	20241114	175900	101955360	1781	1781	1781	1781	0
125	20241114	175800	101955360	1781	1781	1781	1781	0
126	20241114	175700	101955360	1781	1781	1781	1781	0
127	20241114	175600	101955360	1781	1781	1781	1781	0
128	20241114	175500	101955360	1781	1781	1781	1781	0
129	20241114	175400	101955360	1781	1781	1781	1781	0
130	20241114	175300	101955360	1781	1781	1781	1781	0
131	20241114	175200	101955360	1781	1781	1781	1781	0
132	20241114	175100	101955360	1781	1781	1781	1781	0
133	20241114	175000	101955360	1781	1781	1781	1781	0
134	20241114	174900	101955360	1781	1781	1781	1781	0
135	20241114	174800	101955360	1781	1781	1781	1781	0
136	20241114	174700	101955360	1781	1781	1781	1781	0
137	20241114	174600	101955360	1781	1781	1781	1781	0
138	20241114	174500	101955360	1781	1781	1781	1781	0
139	20241114	174400	101955360	1781	1781	1781	1781	0
140	20241114	174300	101955360	1781	1781	1781	1781	0
141	20241114	174200	101955360	1781	1781	1781	1781	0
142	20241114	174100	101955360	1781	1781	1781	1781	0
143	20241114	174000	101955360	1781	1781	1781	1781	0
144	20241114	173900	101955360	1781	1781	1781	1781	0
145	20241114	173800	101955360	1781	1781	1781	1781	0
146	20241114	173700	101955360	1781	1781	1781	1781	0
147	20241114	173600	101955360	1781	1781	1781	1781	0
148	20241114	173500	101955360	1781	1781	1781	1781	0
149	20241114	173400	101955360	1781	1781	1781	1781	0
150	20241114	173300	101955360	1781	1781	1781	1781	0
151	20241114	173200	101955360	1781	1781	1781	1781	0
152	20241114	173100	101955360	1781	1781	1781	1781	1142
153	20241114	173000	101955360	1781	1781	1781	1781	0
154	20241114	172900	101955360	1781	1781	1781	1781	0
155	20241114	172800	101955360	1781	1781	1781	1781	0
156	20241114	172700	101955360	1781	1781	1781	1781	0
157	20241114	172600	101955360	1781	1781	1781	1781	0
158	20241114	172500	101955360	1781	1781	1781	1781	0
159	20241114	172400	101955360	1781	1781	1781	1781	0
160	20241114	172300	101955360	1781	1781	1781	1781	0
161	20241114	172200	101955360	1781	1781	1781	1781	0
162	20241114	172100	101955360	1781	1781	1781	1781	0
163	20241114	172000	101955360	1781	1781	1781	1781	0
164	20241114	171900	101955360	1781	1781	1781	1781	0
165	20241114	171800	101955360	1781	1781	1781	1781	0
166	20241114	171700	101955360	1781	1781	1781	1781	0
167	20241114	171600	101955360	1781	1781	1781	1781	0
168	20241114	171500	101955360	1781	1781	1781	1781	0
169	20241114	171400	101955360	1781	1781	1781	1781	0
170	20241114	171300	101955360	1781	1781	1781	1781	0
171	20241114	171200	101955360	1781	1781	1781	1781	0
172	20241114	171100	101955360	1781	1781	1781	1781	0
173	20241114	171000	101955360	1781	1781	1781	1781	0
174	20241114	170900	101955360	1781	1781	1781	1781	0
175	20241114	170800	101955360	1781	1781	1781	1781	0
176	20241114	170700	101955360	1781	1781	1781	1781	0
177	20241114	170600	101955360	1781	1781	1781	1781	0
178	20241114	170500	101955360	1781	1781	1781	1781	0
179	20241114	170400	101955360	1781	1781	1781	1781	0
180	20241114	170300	101955360	1781	1781	1781	1781	0
181	20241114	170200	101955360	1781	1781	1781	1781	0
182	20241114	170100	101955360	1781	1781	1781	1781	1142
183	20241114	170000	101955360	1781	1781	1781	1781	0
184	20241114	165900	101955360	1781	1781	1781	1781	0
185	20241114	165800	101955360	1781	1781	1781	1781	0
186	20241114	165700	101955360	1781	1781	1781	1781	0
187	20241114	165600	101955360	1781	1781	1781	1781	0
188	20241114	165500	101955360	1781	1781	1781	1781	0
189	20241114	165400	101955360	1781	1781	1781	1781	0
190	20241114	165300	101955360	1781	1781	1781	1781	0
191	20241114	165200	101955360	1781	1781	1781	1781	0
192	20241114	165100	101955360	1781	1781	1781	1781	0
193	20241114	165000	101955360	1781	1781	1781	1781	0
194	20241114	164900	101955360	1781	1781	1781	1781	0
195	20241114	164800	101955360	1781	1781	1781	1781	0
196	20241114	164700	101955360	1781	1781	1781	1781	0
197	20241114	164600	101955360	1781	1781	1781	1781	0
198	20241114	164500	101955360	1781	1781	1781	1781	0
199	20241114	164400	101955360	1781	1781	1781	1781	0
200	20241114	164300	101955360	1781	1781	1781	1781	0
201	20241114	164200	101955360	1781	1781	1781	1781	0
202	20241114	164100	101955360	1781	1781	1781	1781	0
203	20241114	164000	101955360	1781	1781	1781	1781	0
204	20241114	163900	101955360	1781	1781	1781	1781	0
205	20241114	163800	101955360	1781	1781	1781	1781	0
206	20241114	163700	101955360	1781	1781	1781	1781	0
207	20241114	163600	101955360	1781	1781	1781	1781	0
208	20241114	163500	101955360	1781	1781	1781	1781	0
209	20241114	163400	101955360	1781	1781	1781	1781	0
210	20241114	163300	101955360	1781	1781	1781	1781	0
211	20241114	163200	101955360	1781	1781	1781	1781	0
212	20241114	163100	101955360	1781	1781	1781	1781	1142
213	20241114	163000	101955360	1781	1781	1781	1781	1142
214	20241114	162900	99921458	1789	1789	1789	1789	0
215	20241114	162800	99921458	1789	1789	1789	1789	0
216	20241114	162700	99921458	1789	1789	1789	1789	0
217	20241114	162600	99921458	1789	1789	1789	1789	0
218	20241114	162500	99921458	1789	1789	1789	1789	0
219	20241114	162400	99921458	1789	1789	1789	1789	0
220	20241114	162300	99921458	1789	1789	1789	1789	0
221	20241114	162200	99921458	1789	1789	1789	1789	0
222	20241114	162100	99921458	1789	1789	1789	1789	0
223	20241114	162000	99921458	1789	1789	1789	1789	0
224	20241114	161900	99921458	1789	1794	1794	1789	127
225	20241114	161800	99693973	1794	1794	1794	1794	0
226	20241114	161700	99693973	1794	1797	1797	1794	259
227	20241114	161600	99228556	1814	1814	1814	1814	0
228	20241114	161500	99228556	1814	1814	1814	1814	0
229	20241114	161400	99228556	1814	1814	1814	1814	0
230	20241114	161300	99228556	1814	1814	1814	1814	0
231	20241114	161200	99228556	1814	1814	1814	1814	0
232	20241114	161100	99228556	1814	1814	1814	1814	0
233	20241114	161000	99228556	1814	1814	1814	1814	0
234	20241114	160900	99228556	1814	1814	1814	1814	0
235	20241114	160800	99228556	1814	1804	1814	1804	5
236	20241114	160700	99219508	1788	1788	1788	1788	0
237	20241114	160600	99219508	1788	1803	1803	1788	1000
238	20241114	160500	97428802	1816	1816	1816	1816	10
239	20241114	160400	97410642	1817	1817	1817	1817	0
240	20241114	160300	97410642	1817	1817	1817	1817	0
241	20241114	160200	97410642	1817	1817	1817	1817	221
242	20241114	160100	97009085	1818	1818	1818	1818	0
243	20241114	160000	97009085	1818	1818	1818	1818	0
244	20241114	155900	97009085	1818	1818	1818	1818	0
245	20241114	155800	97009085	1818	1818	1818	1818	0
246	20241114	155700	97009085	1818	1818	1818	1818	0
247	20241114	155600	97009085	1818	1818	1818	1818	198
248	20241114	155500	96649121	1818	1818	1818	1818	0
249	20241114	155400	96649121	1818	1818	1818	1818	50
250	20241114	155300	96558221	1819	1819	1819	1819	0
251	20241114	155200	96558221	1819	1819	1819	1819	0
252	20241114	155100	96558221	1819	1814	1819	1814	100
253	20241114	155000	96376814	1814	1810	1814	1810	46
254	20241114	154900	96293547	1809	1809	1809	1809	0
255	20241114	154800	96293547	1809	1809	1809	1809	0
256	20241114	154700	96293547	1809	1809	1809	1809	0
257	20241114	154600	96293547	1809	1795	1809	1795	105
258	20241114	154500	96103642	1785	1785	1785	1785	0
259	20241114	154400	96103642	1785	1785	1785	1785	0
260	20241114	154300	96103642	1785	1790	1792	1785	211
261	20241114	154200	95726950	1790	1790	1790	1790	0
262	20241114	154100	95726950	1790	1790	1790	1790	0
263	20241114	154000	95726950	1790	1790	1790	1790	3
264	20241114	153900	95721580	1790	1790	1790	1790	0
265	20241114	153800	95721580	1790	1790	1790	1790	0
266	20241114	153700	95721580	1790	1790	1790	1790	0
267	20241114	153600	95721580	1790	1790	1790	1790	0
268	20241114	153500	95721580	1790	1785	1790	1785	299
269	20241114	153400	95186460	1785	1785	1785	1785	0
270	20241114	153300	95186460	1785	1783	1785	1783	61
271	20241114	153200	95077595	1782	1782	1782	1782	31
272	20241114	153100	95022353	1770	1770	1770	1770	0
273	20241114	153000	95022353	1770	1772	1772	1770	484
274	20241114	152900	94165603	1770	1770	1770	1770	0
275	20241114	152800	94165603	1770	1781	1781	1768	15
276	20241114	152700	94139011	1781	1781	1781	1781	0
277	20241114	152600	94139011	1781	1781	1781	1781	0
278	20241114	152500	94139011	1781	1781	1781	1781	1
279	20241114	152400	94137230	1785	1785	1785	1785	0
280	20241114	152300	94137230	1785	1785	1785	1785	0
281	20241114	152200	94137230	1785	1785	1785	1785	0
282	20241114	152100	94137230	1785	1785	1785	1785	0
283	20241114	152000	94137230	1785	1785	1785	1785	100
284	20241114	151900	93958730	1785	1785	1785	1785	1
285	20241114	151800	93956945	1783	1786	1786	1766	2336
286	20241114	151700	89802760	1786	1786	1786	1786	7
287	20241114	151600	89790258	1786	1785	1786	1785	731
288	20241114	151500	88485393	1785	1789	1789	1785	1460
289	20241114	151400	85875804	1790	1790	1790	1790	203
290	20241114	151300	85512434	1790	1790	1790	1790	0
291	20241114	151200	85512434	1790	1790	1790	1790	0
292	20241114	151100	85512434	1790	1790	1790	1790	0
293	20241114	151000	85512434	1790	1790	1790	1790	358
294	20241114	150900	84871614	1790	1791	1791	1790	291
295	20241114	150800	84350723	1791	1797	1797	1791	2083
296	20241114	150700	80608766	1797	1797	1797	1797	116
297	20241114	150600	80400314	1797	1797	1797	1797	0
298	20241114	150500	80400314	1797	1797	1797	1797	123
299	20241114	150400	80179283	1789	1796	1796	1789	751
300	20241114	150300	78831537	1796	1796	1796	1796	51
301	20241114	150200	78739941	1788	1788	1788	1788	0
302	20241114	150100	78739941	1788	1788	1788	1788	27
303	20241114	150000	78691665	1788	1788	1788	1788	86
304	20241114	145900	78537897	1788	1788	1788	1788	0
305	20241114	145800	78537897	1788	1787	1788	1787	347
306	20241114	145700	77917542	1788	1788	1788	1788	70
307	20241114	145600	77792382	1788	1788	1788	1788	175
308	20241114	145500	77479482	1790	1788	1790	1788	505
309	20241114	145400	76575572	1789	1790	1790	1789	90
310	20241114	145300	76414502	1790	1790	1790	1790	94
311	20241114	145200	76246242	1790	1790	1790	1790	0
312	20241114	145100	76246242	1790	1790	1790	1790	9
313	20241114	145000	76230132	1790	1790	1790	1790	1
314	20241114	144900	76228342	1790	1790	1790	1790	421
315	20241114	144800	75474752	1789	1789	1789	1789	0
316	20241114	144700	75474752	1789	1789	1789	1789	0
317	20241114	144600	75474752	1789	1789	1789	1789	413
318	20241114	144500	74735895	1789	1789	1789	1789	0
319	20241114	144400	74735895	1789	1789	1789	1789	0
320	20241114	144300	74735895	1789	1789	1789	1789	80
321	20241114	144200	74592775	1791	1791	1791	1791	0
322	20241114	144100	74592775	1791	1791	1791	1791	0
323	20241114	144000	74592775	1791	1791	1791	1791	34
324	20241114	143900	74531881	1791	1791	1791	1791	0
325	20241114	143800	74531881	1791	1791	1791	1791	0
326	20241114	143700	74531881	1791	1791	1791	1791	10
327	20241114	143600	74513971	1788	1788	1788	1788	0
328	20241114	143500	74513971	1788	1788	1788	1788	0
329	20241114	143400	74513971	1788	1788	1788	1788	0
330	20241114	143300	74513971	1788	1788	1788	1788	0
331	20241114	143200	74513971	1788	1790	1790	1786	367
332	20241114	143100	73857794	1790	1790	1790	1790	0
333	20241114	143000	73857794	1790	1791	1791	1790	641
334	20241114	142900	72710249	1791	1791	1791	1791	0
335	20241114	142800	72710249	1791	1791	1791	1791	0
336	20241114	142700	72710249	1791	1791	1791	1791	0
337	20241114	142600	72710249	1791	1791	1791	1791	0
338	20241114	142500	72710249	1791	1791	1791	1791	0
339	20241114	142400	72710249	1791	1791	1791	1791	0
340	20241114	142300	72710249	1791	1791	1791	1791	200
341	20241114	142200	72352049	1791	1791	1791	1791	318
342	20241114	142100	71782511	1801	1801	1801	1801	0
343	20241114	142000	71782511	1801	1801	1801	1801	0
344	20241114	141900	71782511	1801	1801	1801	1801	500
345	20241114	141800	70882011	1801	1801	1801	1801	0
346	20241114	141700	70882011	1801	1801	1801	1801	0
347	20241114	141600	70882011	1801	1801	1801	1801	46
348	20241114	141500	70799165	1792	1792	1792	1792	0
349	20241114	141400	70799165	1792	1793	1793	1792	108
350	20241114	141300	70605619	1792	1792	1792	1792	0
351	20241114	141200	70605619	1792	1792	1792	1792	10
352	20241114	141100	70587699	1802	1802	1802	1802	500
353	20241114	141000	69686699	1802	1802	1802	1802	35
354	20241114	140900	69623629	1804	1804	1804	1804	0
355	20241114	140800	69623629	1804	1804	1804	1804	0
356	20241114	140700	69623629	1804	1804	1804	1804	0
357	20241114	140600	69623629	1804	1804	1804	1804	0
358	20241114	140500	69623629	1804	1804	1804	1804	0
359	20241114	140400	69623629	1804	1804	1804	1804	0
360	20241114	140300	69623629	1804	1804	1804	1804	0
361	20241114	140200	69623629	1804	1804	1804	1804	40
362	20241114	140100	69551469	1805	1791	1805	1791	887
363	20241114	140000	67958215	1800	1792	1800	1792	1000
364	20241114	135900	66162215	1800	1800	1800	1800	0
365	20241114	135800	66162215	1800	1800	1800	1800	0
366	20241114	135700	66162215	1800	1800	1800	1800	0
367	20241114	135600	66162215	1800	1800	1800	1800	200
368	20241114	135500	65802215	1798	1792	1798	1792	158
369	20241114	135400	65518642	1801	1801	1801	1801	0
370	20241114	135300	65518642	1801	1801	1801	1801	0
371	20241114	135200	65518642	1801	1801	1801	1801	0
372	20241114	135100	65518642	1801	1801	1801	1801	1
373	20241114	135000	65516841	1792	1792	1792	1792	0
374	20241114	134900	65516841	1792	1792	1792	1792	20
375	20241114	134800	65481001	1793	1793	1793	1793	0
376	20241114	134700	65481001	1793	1793	1793	1793	0
377	20241114	134600	65481001	1793	1796	1796	1793	192
378	20241114	134500	65136339	1810	1810	1810	1810	0
379	20241114	134400	65136339	1810	1810	1810	1810	0
380	20241114	134300	65136339	1810	1810	1810	1810	0
381	20241114	134200	65136339	1810	1810	1810	1810	10
382	20241114	134100	65118239	1810	1801	1810	1796	1629
383	20241114	134000	62186128	1810	1810	1810	1810	0
384	20241114	133900	62186128	1810	1809	1810	1809	300
385	20241114	133800	61643312	1809	1809	1809	1809	0
386	20241114	133700	61643312	1809	1809	1809	1809	5
387	20241114	133600	61634267	1809	1809	1809	1809	10
388	20241114	133500	61616177	1809	1809	1809	1809	100
389	20241114	133400	61435277	1809	1809	1809	1809	1
390	20241114	133300	61433468	1801	1801	1801	1801	100
391	20241114	133200	61253368	1801	1801	1801	1801	0
392	20241114	133100	61253368	1801	1801	1801	1801	0
393	20241114	133000	61253368	1801	1801	1801	1801	68
394	20241114	132900	61130900	1801	1801	1801	1801	0
395	20241114	132800	61130900	1801	1802	1802	1801	1382
396	20241114	132700	58641631	1809	1809	1809	1809	0
397	20241114	132600	58641631	1809	1809	1809	1809	0
398	20241114	132500	58641631	1809	1809	1809	1809	0
399	20241114	132400	58641631	1809	1809	1809	1809	0
400	20241114	132300	58641631	1809	1809	1809	1809	100
401	20241114	132200	58460731	1809	1809	1809	1809	38
402	20241114	132100	58391989	1802	1802	1802	1802	59
403	20241114	132000	58285671	1802	1802	1802	1802	0
404	20241114	131900	58285671	1802	1802	1802	1802	0
405	20241114	131800	58285671	1802	1802	1802	1802	132
406	20241114	131700	58047807	1809	1809	1809	1809	0
407	20241114	131600	58047807	1809	1809	1809	1809	0
408	20241114	131500	58047807	1809	1809	1809	1809	0
409	20241114	131400	58047807	1809	1809	1809	1809	0
410	20241114	131300	58047807	1809	1809	1809	1809	0
411	20241114	131200	58047807	1809	1809	1809	1809	0
412	20241114	131100	58047807	1809	1809	1809	1809	0
413	20241114	131000	58047807	1809	1808	1809	1808	12
414	20241114	130900	58026110	1807	1807	1807	1807	0
415	20241114	130800	58026110	1807	1807	1807	1807	0
416	20241114	130700	58026110	1807	1807	1807	1807	72
417	20241114	130600	57896006	1801	1801	1801	1801	0
418	20241114	130500	57896006	1801	1801	1801	1801	0
419	20241114	130400	57896006	1801	1801	1801	1801	16
420	20241114	130300	57867190	1807	1807	1807	1807	0
421	20241114	130200	57867190	1807	1807	1807	1807	0
422	20241114	130100	57867190	1807	1807	1807	1807	0
423	20241114	130000	57867190	1807	1807	1807	1807	0
424	20241114	125900	57867190	1807	1807	1807	1807	0
425	20241114	125800	57867190	1807	1807	1807	1807	0
426	20241114	125700	57867190	1807	1807	1807	1807	1
427	20241114	125600	57865383	1799	1799	1799	1799	0
428	20241114	125500	57865383	1799	1799	1799	1799	0
429	20241114	125400	57865383	1799	1799	1799	1799	0
430	20241114	125300	57865383	1799	1799	1799	1799	0
431	20241114	125200	57865383	1799	1799	1799	1799	10
432	20241114	125100	57847393	1807	1799	1807	1799	109
433	20241114	125000	57651294	1799	1799	1799	1799	0
434	20241114	124900	57651294	1799	1799	1799	1799	0
435	20241114	124800	57651294	1799	1799	1799	1799	0
436	20241114	124700	57651294	1799	1799	1799	1799	0
437	20241114	124600	57651294	1799	1799	1799	1799	0
438	20241114	124500	57651294	1799	1799	1799	1799	0
439	20241114	124400	57651294	1799	1799	1799	1799	0
440	20241114	124300	57651294	1799	1807	1807	1799	73
441	20241114	124200	57519959	1806	1806	1806	1806	0
442	20241114	124100	57519959	1806	1806	1806	1806	37
443	20241114	124000	57453137	1800	1800	1800	1800	0
444	20241114	123900	57453137	1800	1800	1800	1800	9
445	20241114	123800	57436937	1800	1800	1800	1800	0
446	20241114	123700	57436937	1800	1800	1800	1800	2
447	20241114	123600	57433337	1799	1799	1799	1799	0
448	20241114	123500	57433337	1799	1799	1799	1799	0
449	20241114	123400	57433337	1799	1799	1799	1799	20
450	20241114	123300	57397357	1804	1804	1804	1804	0
451	20241114	123200	57397357	1804	1804	1804	1804	23
452	20241114	123100	57355865	1804	1804	1804	1804	0
453	20241114	123000	57355865	1804	1804	1804	1804	0
454	20241114	122900	57355865	1804	1804	1804	1804	0
455	20241114	122800	57355865	1804	1804	1804	1804	0
456	20241114	122700	57355865	1804	1804	1804	1804	0
457	20241114	122600	57355865	1804	1804	1804	1804	0
458	20241114	122500	57355865	1804	1804	1804	1804	0
459	20241114	122400	57355865	1804	1804	1804	1804	0
460	20241114	122300	57355865	1804	1804	1804	1804	0
461	20241114	122200	57355865	1804	1804	1804	1804	0
462	20241114	122100	57355865	1804	1804	1804	1804	0
463	20241114	122000	57355865	1804	1804	1804	1804	0
464	20241114	121900	57355865	1804	1804	1804	1804	0
465	20241114	121800	57355865	1804	1804	1804	1804	28
466	20241114	121700	57305353	1801	1801	1801	1801	0
467	20241114	121600	57305353	1801	1801	1801	1801	1
468	20241114	121500	57303552	1798	1798	1798	1798	0
469	20241114	121400	57303552	1798	1798	1798	1798	0
470	20241114	121300	57303552	1798	1798	1798	1798	0
471	20241114	121200	57303552	1798	1798	1798	1798	10
472	20241114	121100	57285572	1798	1798	1798	1798	0
473	20241114	121000	57285572	1798	1798	1798	1798	0
474	20241114	120900	57285572	1798	1797	1798	1797	111
475	20241114	120800	57086104	1795	1795	1795	1795	18
476	20241114	120700	57053794	1795	1795	1795	1795	0
477	20241114	120600	57053794	1795	1795	1795	1795	0
478	20241114	120500	57053794	1795	1795	1795	1795	0
479	20241114	120400	57053794	1795	1795	1795	1795	0
480	20241114	120300	57053794	1795	1785	1795	1785	6362
481	20241114	120200	45697099	1785	1785	1785	1785	28
482	20241114	120100	45647119	1785	1785	1785	1785	1450
483	20241114	120000	43058869	1785	1785	1785	1785	1
484	20241114	115900	43057084	1785	1785	1785	1785	0
485	20241114	115800	43057084	1785	1785	1785	1785	0
486	20241114	115700	43057084	1785	1785	1785	1785	299
487	20241114	115600	42523369	1785	1783	1785	1783	832
488	20241114	115500	41038957	1777	1780	1780	1777	5568
489	20241114	115400	31133444	1779	1782	1782	1779	19
490	20241114	115300	31099616	1783	1783	1783	1783	0
491	20241114	115200	31099616	1783	1783	1783	1783	45
492	20241114	115100	31019381	1779	1780	1780	1779	18
493	20241114	115000	30987348	1778	1778	1778	1778	0
494	20241114	114900	30987348	1778	1780	1780	1778	228
495	20241114	114800	30581512	1780	1785	1786	1780	421
496	20241114	114700	29830770	1785	1786	1786	1785	18
497	20241114	114600	29798629	1787	1798	1798	1787	823
498	20241114	114500	28322233	1798	1798	1798	1798	0
499	20241114	114400	28322233	1798	1798	1798	1798	0
500	20241114	114300	28322233	1798	1798	1798	1798	0
501	20241114	114200	28322233	1798	1798	1798	1798	0
502	20241114	114100	28322233	1798	1798	1798	1798	38
503	20241114	114000	28253909	1808	1800	1808	1798	49
504	20241114	113900	28165524	1800	1800	1800	1800	0
505	20241114	113800	28165524	1800	1800	1800	1800	0
506	20241114	113700	28165524	1800	1800	1800	1800	0
507	20241114	113600	28165524	1800	1800	1800	1800	0
508	20241114	113500	28165524	1800	1800	1800	1800	0
509	20241114	113400	28165524	1800	1808	1808	1800	33
510	20241114	113300	28105884	1809	1809	1809	1809	1
511	20241114	113200	28104075	1800	1800	1800	1800	0
512	20241114	113100	28104075	1800	1800	1800	1800	500
513	20241114	113000	27204075	1797	1797	1797	1797	283
514	20241114	112900	26695524	1797	1798	1798	1797	39
515	20241114	112800	26625421	1798	1798	1798	1798	0
516	20241114	112700	26625421	1798	1812	1812	1798	165
517	20241114	112600	26328435	1800	1800	1800	1800	0
518	20241114	112500	26328435	1800	1815	1815	1800	586
519	20241114	112400	25273003	1806	1806	1806	1806	17
520	20241114	112300	25242301	1817	1817	1817	1817	0
521	20241114	112200	25242301	1817	1817	1817	1817	0
522	20241114	112100	25242301	1817	1806	1817	1806	20
523	20241114	112000	25206110	1809	1809	1809	1809	110
524	20241114	111900	25007120	1809	1810	1810	1809	138
525	20241114	111800	24757351	1812	1812	1812	1812	91
526	20241114	111700	24592459	1812	1812	1812	1812	0
527	20241114	111600	24592459	1812	1812	1812	1812	0
528	20241114	111500	24592459	1812	1813	1813	1812	112
529	20241114	111400	24389490	1823	1823	1823	1823	100
530	20241114	111300	24207190	1827	1827	1827	1827	0
531	20241114	111200	24207190	1827	1827	1827	1827	0
532	20241114	111100	24207190	1827	1827	1827	1827	0
533	20241114	111000	24207190	1827	1827	1827	1827	1
534	20241114	110900	24205363	1814	1818	1818	1814	432
535	20241114	110800	23420791	1825	1825	1825	1825	0
536	20241114	110700	23420791	1825	1825	1825	1825	0
537	20241114	110600	23420791	1825	1826	1826	1825	1505
538	20241114	110500	20674117	1825	1825	1825	1825	283
539	20241114	110400	20157642	1820	1825	1825	1820	536
540	20241114	110300	19181809	1822	1822	1822	1822	5
541	20241114	110200	19172699	1825	1825	1825	1825	0
542	20241114	110100	19172699	1825	1825	1825	1825	10
543	20241114	110000	19154449	1826	1826	1826	1826	266
544	20241114	105900	18668733	1826	1826	1826	1826	0
545	20241114	105800	18668733	1826	1826	1826	1826	0
546	20241114	105700	18668733	1826	1826	1826	1826	76
547	20241114	105600	18529957	1837	1827	1837	1827	670
548	20241114	105500	17305567	1839	1839	1839	1839	0
549	20241114	105400	17305567	1839	1837	1839	1837	301
550	20241114	105300	16752329	1837	1837	1837	1837	0
551	20241114	105200	16752329	1837	1837	1837	1837	49
552	20241114	105100	16662316	1838	1838	1838	1838	0
553	20241114	105000	16662316	1838	1826	1838	1826	136
554	20241114	104900	16413066	1837	1835	1837	1826	844
555	20241114	104800	14870566	1834	1834	1834	1834	0
556	20241114	104700	14870566	1834	1834	1834	1834	81
557	20241114	104600	14722012	1834	1834	1834	1834	1
558	20241114	104500	14720178	1834	1834	1834	1834	0
559	20241114	104400	14720178	1834	1834	1834	1834	7
560	20241114	104300	14707340	1834	1834	1834	1834	1
561	20241114	104200	14705506	1834	1834	1834	1834	135
562	20241114	104100	14457916	1836	1836	1836	1836	0
563	20241114	104000	14457916	1836	1836	1836	1836	129
564	20241114	103900	14221072	1836	1836	1836	1836	0
565	20241114	103800	14221072	1836	1836	1836	1836	0
566	20241114	103700	14221072	1836	1835	1836	1835	2
567	20241114	103600	14217401	1835	1835	1835	1835	196
568	20241114	103500	13857741	1835	1834	1835	1834	67
569	20241114	103400	13734862	1835	1835	1835	1835	0
570	20241114	103300	13734862	1835	1835	1835	1835	0
571	20241114	103200	13734862	1835	1824	1835	1824	189
572	20241114	103100	13390115	1835	1835	1835	1835	0
573	20241114	103000	13390115	1835	1826	1835	1826	87
574	20241114	102900	13231186	1825	1825	1825	1825	0
575	20241114	102800	13231186	1825	1825	1825	1825	0
576	20241114	102700	13231186	1825	1825	1825	1825	0
577	20241114	102600	13231186	1825	1825	1825	1825	1
578	20241114	102500	13229361	1818	1821	1822	1818	374
579	20241114	102400	12548476	1824	1824	1824	1824	2
580	20241114	102300	12544828	1825	1845	1845	1825	1112
581	20241114	102200	10508604	1845	1845	1845	1845	50
582	20241114	102100	10416354	1846	1844	1846	1844	103
583	20241114	102000	10226321	1846	1845	1846	1845	13
584	20241114	101900	10202335	1846	1827	1846	1827	222
585	20241114	101800	9795969	1827	1826	1827	1826	10
586	20241114	101700	9777703	1827	1827	1827	1827	0
587	20241114	101600	9777703	1827	1827	1827	1827	1
588	20241114	101500	9775876	1846	1830	1846	1830	299
589	20241114	101400	9228690	1848	1828	1848	1828	150
590	20241114	101300	8952359	1832	1832	1832	1832	50
591	20241114	101200	8860759	1832	1832	1832	1832	0
592	20241114	101100	8860759	1832	1850	1850	1830	462
593	20241114	101000	8013958	1833	1839	1839	1833	28
594	20241114	100900	7962550	1856	1831	1856	1821	1351
595	20241114	100800	5494047	1824	1824	1824	1824	55
596	20241114	100700	5393727	1824	1824	1824	1824	0
597	20241114	100600	5393727	1824	1827	1827	1824	2
598	20241114	100500	5390076	1830	1849	1860	1830	446
599	20241114	100400	4570991	1833	1834	1850	1833	1638
600	20241114	100300	1562141	1835	1813	1835	1813	8
601	20241114	100200	1547550	1810	1810	1810	1810	0
602	20241114	100100	1547550	1810	1810	1810	1810	0
603	20241114	100000	1547550	1810	1810	1810	1810	855