KissMeData/044780/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	192600	97501576	1774	1774	1774	1774	2012
3	20231114	192500	97501576	1774	1774	1774	1774	0
4	20231114	192400	97501576	1774	1774	1774	1774	0
5	20231114	192300	97501576	1774	1774	1774	1774	0
6	20231114	192200	97501576	1774	1774	1774	1774	0
7	20231114	192100	97501576	1774	1774	1774	1774	0
8	20231114	192000	97501576	1774	1774	1774	1774	0
9	20231114	191900	97501576	1774	1774	1774	1774	0
10	20231114	191800	97501576	1774	1774	1774	1774	0
11	20231114	191700	97501576	1774	1774	1774	1774	0
12	20231114	191600	97501576	1774	1774	1774	1774	0
13	20231114	191500	97501576	1774	1774	1774	1774	0
14	20231114	191400	97501576	1774	1774	1774	1774	0
15	20231114	191300	97501576	1774	1774	1774	1774	0
16	20231114	191200	97501576	1774	1774	1774	1774	0
17	20231114	191100	97501576	1774	1774	1774	1774	0
18	20231114	191000	97501576	1774	1774	1774	1774	0
19	20231114	190900	97501576	1774	1774	1774	1774	0
20	20231114	190800	97501576	1774	1774	1774	1774	0
21	20231114	190700	97501576	1774	1774	1774	1774	0
22	20231114	190600	97501576	1774	1774	1774	1774	0
23	20231114	190500	97501576	1774	1774	1774	1774	0
24	20231114	190400	97501576	1774	1774	1774	1774	0
25	20231114	190300	97501576	1774	1774	1774	1774	0
26	20231114	190200	97501576	1774	1774	1774	1774	0
27	20231114	190100	97501576	1774	1774	1774	1774	0
28	20231114	190000	97501576	1774	1774	1774	1774	0
29	20231114	185900	97501576	1774	1774	1774	1774	0
30	20231114	185800	97501576	1774	1774	1774	1774	0
31	20231114	185700	97501576	1774	1774	1774	1774	0
32	20231114	185600	97501576	1774	1774	1774	1774	2012
33	20231114	185500	97501576	1774	1774	1774	1774	0
34	20231114	185400	97501576	1774	1774	1774	1774	0
35	20231114	185300	97501576	1774	1774	1774	1774	0
36	20231114	185200	97501576	1774	1774	1774	1774	0
37	20231114	185100	97501576	1774	1774	1774	1774	0
38	20231114	185000	97501576	1774	1774	1774	1774	0
39	20231114	184900	97501576	1774	1774	1774	1774	0
40	20231114	184800	97501576	1774	1774	1774	1774	0
41	20231114	184700	97501576	1774	1774	1774	1774	0
42	20231114	184600	97501576	1774	1774	1774	1774	0
43	20231114	184500	97501576	1774	1774	1774	1774	0
44	20231114	184400	97501576	1774	1774	1774	1774	0
45	20231114	184300	97501576	1774	1774	1774	1774	0
46	20231114	184200	97501576	1774	1774	1774	1774	0
47	20231114	184100	97501576	1774	1774	1774	1774	0
48	20231114	184000	97501576	1774	1774	1774	1774	0
49	20231114	183900	97501576	1774	1774	1774	1774	0
50	20231114	183800	97501576	1774	1774	1774	1774	0
51	20231114	183700	97501576	1774	1774	1774	1774	0
52	20231114	183600	97501576	1774	1774	1774	1774	0
53	20231114	183500	97501576	1774	1774	1774	1774	0
54	20231114	183400	97501576	1774	1774	1774	1774	0
55	20231114	183300	97501576	1774	1774	1774	1774	0
56	20231114	183200	97501576	1774	1774	1774	1774	0
57	20231114	183100	97501576	1774	1774	1774	1774	0
58	20231114	183000	97501576	1774	1774	1774	1774	0
59	20231114	182900	97501576	1774	1774	1774	1774	0
60	20231114	182800	97501576	1774	1774	1774	1774	0
61	20231114	182700	97501576	1774	1774	1774	1774	0
62	20231114	182600	97501576	1774	1774	1774	1774	2012
63	20231114	182500	97501576	1774	1774	1774	1774	0
64	20231114	182400	97501576	1774	1774	1774	1774	0
65	20231114	182300	97501576	1774	1774	1774	1774	0
66	20231114	182200	97501576	1774	1774	1774	1774	0
67	20231114	182100	97501576	1774	1774	1774	1774	0
68	20231114	182000	97501576	1774	1774	1774	1774	0
69	20231114	181900	97501576	1774	1774	1774	1774	0
70	20231114	181800	97501576	1774	1774	1774	1774	0
71	20231114	181700	97501576	1774	1774	1774	1774	0
72	20231114	181600	97501576	1774	1774	1774	1774	0
73	20231114	181500	97501576	1774	1774	1774	1774	0
74	20231114	181400	97501576	1774	1774	1774	1774	0
75	20231114	181300	97501576	1774	1774	1774	1774	0
76	20231114	181200	97501576	1774	1774	1774	1774	0
77	20231114	181100	97501576	1774	1774	1774	1774	0
78	20231114	181000	97501576	1774	1774	1774	1774	0
79	20231114	180900	97501576	1774	1774	1774	1774	0
80	20231114	180800	97501576	1774	1774	1774	1774	0
81	20231114	180700	97501576	1774	1774	1774	1774	0
82	20231114	180600	97501576	1774	1774	1774	1774	0
83	20231114	180500	97501576	1774	1774	1774	1774	0
84	20231114	180400	97501576	1774	1774	1774	1774	0
85	20231114	180300	97501576	1774	1774	1774	1774	0
86	20231114	180200	97501576	1774	1774	1774	1774	0
87	20231114	180100	97501576	1774	1774	1774	1774	0
88	20231114	180000	97501576	1774	1774	1774	1774	0
89	20231114	175900	97501576	1774	1774	1774	1774	0
90	20231114	175800	97501576	1774	1774	1774	1774	0
91	20231114	175700	97501576	1774	1774	1774	1774	0
92	20231114	175600	97501576	1774	1774	1774	1774	2012
93	20231114	175500	97501576	1774	1774	1774	1774	0
94	20231114	175400	97501576	1774	1774	1774	1774	0
95	20231114	175300	97501576	1774	1774	1774	1774	0
96	20231114	175200	97501576	1774	1774	1774	1774	0
97	20231114	175100	97501576	1774	1774	1774	1774	0
98	20231114	175000	97501576	1774	1774	1774	1774	0
99	20231114	174900	97501576	1774	1774	1774	1774	0
100	20231114	174800	97501576	1774	1774	1774	1774	0
101	20231114	174700	97501576	1774	1774	1774	1774	0
102	20231114	174600	97501576	1774	1774	1774	1774	0
103	20231114	174500	97501576	1774	1774	1774	1774	0
104	20231114	174400	97501576	1774	1774	1774	1774	0
105	20231114	174300	97501576	1774	1774	1774	1774	0
106	20231114	174200	97501576	1774	1774	1774	1774	0
107	20231114	174100	97501576	1774	1774	1774	1774	0
108	20231114	174000	97501576	1774	1774	1774	1774	0
109	20231114	173900	97501576	1774	1774	1774	1774	0
110	20231114	173800	97501576	1774	1774	1774	1774	0
111	20231114	173700	97501576	1774	1774	1774	1774	0
112	20231114	173600	97501576	1774	1774	1774	1774	0
113	20231114	173500	97501576	1774	1774	1774	1774	0
114	20231114	173400	97501576	1774	1774	1774	1774	0
115	20231114	173300	97501576	1774	1774	1774	1774	0
116	20231114	173200	97501576	1774	1774	1774	1774	0
117	20231114	173100	97501576	1774	1774	1774	1774	0
118	20231114	173000	97501576	1774	1774	1774	1774	0
119	20231114	172900	97501576	1774	1774	1774	1774	0
120	20231114	172800	97501576	1774	1774	1774	1774	0
121	20231114	172700	97501576	1774	1774	1774	1774	0
122	20231114	172600	97501576	1774	1774	1774	1774	2012
123	20231114	172500	97501576	1774	1774	1774	1774	0
124	20231114	172400	97501576	1774	1774	1774	1774	0
125	20231114	172300	97501576	1774	1774	1774	1774	0
126	20231114	172200	97501576	1774	1774	1774	1774	0
127	20231114	172100	97501576	1774	1774	1774	1774	0
128	20231114	172000	97501576	1774	1774	1774	1774	0
129	20231114	171900	97501576	1774	1774	1774	1774	0
130	20231114	171800	97501576	1774	1774	1774	1774	0
131	20231114	171700	97501576	1774	1774	1774	1774	0
132	20231114	171600	97501576	1774	1774	1774	1774	0
133	20231114	171500	97501576	1774	1774	1774	1774	0
134	20231114	171400	97501576	1774	1774	1774	1774	0
135	20231114	171300	97501576	1774	1774	1774	1774	0
136	20231114	171200	97501576	1774	1774	1774	1774	0
137	20231114	171100	97501576	1774	1774	1774	1774	0
138	20231114	171000	97501576	1774	1774	1774	1774	0
139	20231114	170900	97501576	1774	1774	1774	1774	0
140	20231114	170800	97501576	1774	1774	1774	1774	0
141	20231114	170700	97501576	1774	1774	1774	1774	0
142	20231114	170600	97501576	1774	1774	1774	1774	0
143	20231114	170500	97501576	1774	1774	1774	1774	0
144	20231114	170400	97501576	1774	1774	1774	1774	0
145	20231114	170300	97501576	1774	1774	1774	1774	0
146	20231114	170200	97501576	1774	1774	1774	1774	0
147	20231114	170100	97501576	1774	1774	1774	1774	0
148	20231114	170000	97501576	1774	1774	1774	1774	0
149	20231114	165900	97501576	1774	1774	1774	1774	0
150	20231114	165800	97501576	1774	1774	1774	1774	0
151	20231114	165700	97501576	1774	1774	1774	1774	0
152	20231114	165600	97501576	1774	1774	1774	1774	2012
153	20231114	165500	97501576	1774	1774	1774	1774	0
154	20231114	165400	97501576	1774	1774	1774	1774	0
155	20231114	165300	97501576	1774	1774	1774	1774	0
156	20231114	165200	97501576	1774	1774	1774	1774	0
157	20231114	165100	97501576	1774	1774	1774	1774	0
158	20231114	165000	97501576	1774	1774	1774	1774	0
159	20231114	164900	97501576	1774	1774	1774	1774	0
160	20231114	164800	97501576	1774	1774	1774	1774	0
161	20231114	164700	97501576	1774	1774	1774	1774	0
162	20231114	164600	97501576	1774	1774	1774	1774	0
163	20231114	164500	97501576	1774	1774	1774	1774	0
164	20231114	164400	97501576	1774	1774	1774	1774	0
165	20231114	164300	97501576	1774	1774	1774	1774	0
166	20231114	164200	97501576	1774	1774	1774	1774	0
167	20231114	164100	97501576	1774	1774	1774	1774	0
168	20231114	164000	97501576	1774	1774	1774	1774	0
169	20231114	163900	97501576	1774	1774	1774	1774	0
170	20231114	163800	97501576	1774	1774	1774	1774	0
171	20231114	163700	97501576	1774	1774	1774	1774	0
172	20231114	163600	97501576	1774	1774	1774	1774	0
173	20231114	163500	97501576	1774	1774	1774	1774	0
174	20231114	163400	97501576	1774	1774	1774	1774	0
175	20231114	163300	97501576	1774	1774	1774	1774	0
176	20231114	163200	97501576	1774	1774	1774	1774	0
177	20231114	163100	97501576	1774	1774	1774	1774	0
178	20231114	163000	97501576	1774	1774	1774	1774	0
179	20231114	162900	97501576	1774	1774	1774	1774	0
180	20231114	162800	97501576	1774	1774	1774	1774	0
181	20231114	162700	97501576	1774	1774	1774	1774	0
182	20231114	162600	97501576	1774	1774	1774	1774	2012
183	20231114	162500	97501576	1774	1774	1774	1774	0
184	20231114	162400	97501576	1774	1774	1774	1774	0
185	20231114	162300	97501576	1774	1774	1774	1774	0
186	20231114	162200	97501576	1774	1774	1774	1774	0
187	20231114	162100	97501576	1774	1774	1774	1774	0
188	20231114	162000	97501576	1774	1774	1774	1774	0
189	20231114	161900	97501576	1774	1774	1774	1774	0
190	20231114	161800	97501576	1774	1774	1774	1774	0
191	20231114	161700	97501576	1774	1774	1774	1774	0
192	20231114	161600	97501576	1774	1774	1774	1774	0
193	20231114	161500	97501576	1774	1774	1774	1774	0
194	20231114	161400	97501576	1774	1774	1774	1774	0
195	20231114	161300	97501576	1774	1774	1774	1774	0
196	20231114	161200	97501576	1774	1774	1774	1774	0
197	20231114	161100	97501576	1774	1774	1774	1774	0
198	20231114	161000	97501576	1774	1774	1774	1774	0
199	20231114	160900	97501576	1774	1774	1774	1774	0
200	20231114	160800	97501576	1774	1774	1774	1774	0
201	20231114	160700	97501576	1774	1774	1774	1774	0
202	20231114	160600	97501576	1774	1774	1774	1774	0
203	20231114	160500	97501576	1774	1774	1774	1774	0
204	20231114	160400	97501576	1774	1774	1774	1774	0
205	20231114	160300	97501576	1774	1774	1774	1774	0
206	20231114	160200	97501576	1774	1774	1774	1774	0
207	20231114	160100	97501576	1774	1774	1774	1774	0
208	20231114	160000	97501576	1774	1774	1774	1774	0
209	20231114	155900	97501576	1774	1774	1774	1774	0
210	20231114	155800	97501576	1774	1774	1774	1774	0
211	20231114	155700	97501576	1774	1774	1774	1774	0
212	20231114	155600	97501576	1774	1774	1774	1774	2012
213	20231114	155500	97501576	1774	1774	1774	1774	0
214	20231114	155400	97501576	1774	1774	1774	1774	0
215	20231114	155300	97501576	1774	1774	1774	1774	0
216	20231114	155200	97501576	1774	1774	1774	1774	0
217	20231114	155100	97501576	1774	1774	1774	1774	0
218	20231114	155000	97501576	1774	1774	1774	1774	0
219	20231114	154900	97501576	1774	1774	1774	1774	0
220	20231114	154800	97501576	1774	1774	1774	1774	0
221	20231114	154700	97501576	1774	1774	1774	1774	0
222	20231114	154600	97501576	1774	1774	1774	1774	0
223	20231114	154500	97501576	1774	1774	1774	1774	0
224	20231114	154400	97501576	1774	1774	1774	1774	0
225	20231114	154300	97501576	1774	1774	1774	1774	0
226	20231114	154200	97501576	1774	1774	1774	1774	0
227	20231114	154100	97501576	1774	1774	1774	1774	0
228	20231114	154000	97501576	1774	1774	1774	1774	0
229	20231114	153900	97501576	1774	1774	1774	1774	0
230	20231114	153800	97501576	1774	1774	1774	1774	0
231	20231114	153700	97501576	1774	1774	1774	1774	0
232	20231114	153600	97501576	1774	1774	1774	1774	0
233	20231114	153500	97501576	1774	1774	1774	1774	0
234	20231114	153400	97501576	1774	1774	1774	1774	0
235	20231114	153300	97501576	1774	1774	1774	1774	0
236	20231114	153200	97501576	1774	1774	1774	1774	0
237	20231114	153100	97501576	1774	1774	1774	1774	0
238	20231114	153000	97501576	1774	1774	1774	1774	2012
239	20231114	152900	93932288	1780	1780	1780	1780	0
240	20231114	152800	93932288	1780	1780	1780	1780	0
241	20231114	152700	93932288	1780	1780	1780	1780	0
242	20231114	152600	93932288	1780	1780	1780	1780	0
243	20231114	152500	93932288	1780	1780	1780	1780	0
244	20231114	152400	93932288	1780	1780	1780	1780	0
245	20231114	152300	93932288	1780	1780	1780	1780	0
246	20231114	152200	93932288	1780	1780	1780	1780	0
247	20231114	152100	93932288	1780	1780	1780	1780	0
248	20231114	152000	93932288	1780	1780	1780	1780	0
249	20231114	151900	93932288	1780	1780	1780	1780	400
250	20231114	151800	93220288	1775	1779	1780	1775	526
251	20231114	151700	92286054	1779	1779	1779	1779	100
252	20231114	151600	92108154	1779	1779	1779	1779	0
253	20231114	151500	92108154	1779	1779	1779	1779	0
254	20231114	151400	92108154	1779	1779	1779	1779	1
255	20231114	151300	92106375	1779	1779	1779	1779	0
256	20231114	151200	92106375	1779	1779	1779	1779	0
257	20231114	151100	92106375	1779	1779	1779	1779	1
258	20231114	151000	92104596	1779	1779	1779	1779	0
259	20231114	150900	92104596	1779	1779	1779	1779	0
260	20231114	150800	92104596	1779	1779	1779	1779	0
261	20231114	150700	92104596	1779	1779	1779	1779	1
262	20231114	150600	92102817	1779	1779	1779	1779	0
263	20231114	150500	92102817	1779	1779	1779	1779	0
264	20231114	150400	92102817	1779	1775	1779	1775	1501
265	20231114	150300	89438538	1779	1779	1779	1779	0
266	20231114	150200	89438538	1779	1779	1779	1779	0
267	20231114	150100	89438538	1779	1779	1779	1779	1
268	20231114	150000	89436759	1771	1771	1771	1771	256
269	20231114	145900	88983383	1779	1779	1779	1779	0
270	20231114	145800	88983383	1779	1779	1779	1779	1
271	20231114	145700	88981604	1779	1779	1779	1779	0
272	20231114	145600	88981604	1779	1779	1779	1779	0
273	20231114	145500	88981604	1779	1779	1779	1779	0
274	20231114	145400	88981604	1779	1779	1779	1779	1
275	20231114	145300	88979825	1779	1779	1779	1779	0
276	20231114	145200	88979825	1779	1779	1779	1779	0
277	20231114	145100	88979825	1779	1779	1779	1779	2
278	20231114	145000	88976267	1779	1779	1779	1779	0
279	20231114	144900	88976267	1779	1779	1779	1779	0
280	20231114	144800	88976267	1779	1779	1779	1779	1
281	20231114	144700	88974488	1779	1779	1779	1779	0
282	20231114	144600	88974488	1779	1779	1779	1779	0
283	20231114	144500	88974488	1779	1779	1779	1779	0
284	20231114	144400	88974488	1779	1779	1779	1779	1
285	20231114	144300	88972709	1779	1779	1779	1779	0
286	20231114	144200	88972709	1779	1779	1779	1779	0
287	20231114	144100	88972709	1779	1779	1779	1779	1
288	20231114	144000	88970930	1779	1779	1779	1779	0
289	20231114	143900	88970930	1779	1779	1779	1779	0
290	20231114	143800	88970930	1779	1769	1779	1769	2
291	20231114	143700	88967382	1769	1769	1769	1769	43
292	20231114	143600	88891315	1769	1769	1769	1769	5
293	20231114	143500	88882470	1769	1769	1769	1769	6
294	20231114	143400	88871856	1769	1769	1769	1769	834
295	20231114	143300	87396510	1769	1771	1771	1769	347
296	20231114	143200	86782585	1779	1779	1779	1779	0
297	20231114	143100	86782585	1779	1779	1779	1779	1
298	20231114	143000	86780806	1770	1779	1779	1770	393
299	20231114	142900	86082136	1770	1770	1770	1770	433
300	20231114	142800	85315726	1769	1779	1780	1769	1131
301	20231114	142700	83306536	1780	1780	1780	1780	0
302	20231114	142600	83306536	1780	1780	1780	1780	112
303	20231114	142500	83107176	1780	1780	1780	1780	1
304	20231114	142400	83105396	1780	1780	1780	1780	0
305	20231114	142300	83105396	1780	1780	1780	1780	14
306	20231114	142200	83080476	1780	1780	1780	1780	336
307	20231114	142100	82482396	1780	1780	1780	1780	0
308	20231114	142000	82482396	1780	1780	1780	1780	0
309	20231114	141900	82482396	1780	1780	1780	1780	0
310	20231114	141800	82482396	1780	1780	1780	1780	1
311	20231114	141700	82480616	1780	1780	1780	1780	0
312	20231114	141600	82480616	1780	1780	1780	1780	0
313	20231114	141500	82480616	1780	1780	1780	1780	1
314	20231114	141400	82478836	1780	1780	1780	1780	0
315	20231114	141300	82478836	1780	1780	1780	1780	0
316	20231114	141200	82478836	1780	1780	1780	1780	1
317	20231114	141100	82477056	1769	1769	1769	1769	50
318	20231114	141000	82388606	1763	1764	1764	1763	34
319	20231114	140900	82328659	1763	1774	1774	1763	2854
320	20231114	140800	77294098	1775	1775	1775	1775	301
321	20231114	140700	76759823	1780	1779	1780	1775	1001
322	20231114	140600	74981953	1780	1780	1780	1780	0
323	20231114	140500	74981953	1780	1780	1780	1780	2
324	20231114	140400	74978393	1780	1780	1780	1780	0
325	20231114	140300	74978393	1780	1780	1780	1780	131
326	20231114	140200	74745213	1781	1781	1781	1781	1
327	20231114	140100	74743432	1781	1781	1781	1781	1
328	20231114	140000	74741651	1781	1781	1781	1781	0
329	20231114	135900	74741651	1781	1781	1781	1781	1
330	20231114	135800	74739870	1781	1781	1781	1781	0
331	20231114	135700	74739870	1781	1781	1781	1781	0
332	20231114	135600	74739870	1781	1781	1781	1781	0
333	20231114	135500	74739870	1781	1781	1781	1781	1
334	20231114	135400	74738089	1781	1781	1781	1781	0
335	20231114	135300	74738089	1781	1781	1781	1781	0
336	20231114	135200	74738089	1781	1781	1781	1781	1
337	20231114	135100	74736308	1781	1781	1781	1781	561
338	20231114	135000	73737167	1781	1781	1781	1781	0
339	20231114	134900	73737167	1781	1781	1781	1781	1667
340	20231114	134800	70768240	1782	1782	1782	1782	1
341	20231114	134700	70766458	1781	1781	1781	1781	71
342	20231114	134600	70640007	1781	1781	1781	1781	0
343	20231114	134500	70640007	1781	1782	1782	1781	53
344	20231114	134400	70545612	1782	1782	1782	1782	0
345	20231114	134300	70545612	1782	1782	1782	1782	0
346	20231114	134200	70545612	1782	1782	1782	1782	1
347	20231114	134100	70543830	1782	1782	1782	1782	0
348	20231114	134000	70543830	1782	1782	1782	1782	0
349	20231114	133900	70543830	1782	1782	1782	1782	1
350	20231114	133800	70542048	1782	1782	1782	1782	0
351	20231114	133700	70542048	1782	1782	1782	1782	0
352	20231114	133600	70542048	1782	1782	1782	1782	1
353	20231114	133500	70540266	1782	1782	1782	1782	0
354	20231114	133400	70540266	1782	1782	1782	1782	0
355	20231114	133300	70540266	1782	1782	1782	1782	0
356	20231114	133200	70540266	1782	1782	1782	1782	38
357	20231114	133100	70472550	1783	1783	1783	1783	0
358	20231114	133000	70472550	1783	1783	1783	1783	0
359	20231114	132900	70472550	1783	1783	1783	1783	1
360	20231114	132800	70470767	1783	1783	1783	1783	0
361	20231114	132700	70470767	1783	1782	1783	1782	20
362	20231114	132600	70435126	1783	1783	1783	1783	1
363	20231114	132500	70433343	1783	1783	1783	1783	0
364	20231114	132400	70433343	1783	1783	1783	1783	0
365	20231114	132300	70433343	1783	1783	1783	1783	1
366	20231114	132200	70431560	1783	1783	1783	1783	0
367	20231114	132100	70431560	1783	1783	1783	1783	0
368	20231114	132000	70431560	1783	1783	1783	1783	0
369	20231114	131900	70431560	1783	1783	1783	1783	1
370	20231114	131800	70429777	1783	1783	1783	1783	0
371	20231114	131700	70429777	1783	1783	1783	1783	20
372	20231114	131600	70394117	1783	1783	1783	1783	281
373	20231114	131500	69893094	1783	1783	1783	1783	1056
374	20231114	131400	68010246	1785	1785	1785	1785	0
375	20231114	131300	68010246	1785	1785	1785	1785	1
376	20231114	131200	68008461	1785	1785	1785	1785	0
377	20231114	131100	68008461	1785	1785	1785	1785	0
378	20231114	131000	68008461	1785	1785	1785	1785	274
379	20231114	130900	67519371	1785	1785	1785	1785	1
380	20231114	130800	67517586	1785	1785	1785	1785	0
381	20231114	130700	67517586	1785	1785	1785	1785	0
382	20231114	130600	67517586	1785	1785	1785	1785	1
383	20231114	130500	67515801	1785	1785	1785	1785	0
384	20231114	130400	67515801	1785	1785	1785	1785	0
385	20231114	130300	67515801	1785	1785	1785	1785	1
386	20231114	130200	67514016	1785	1785	1785	1785	0
387	20231114	130100	67514016	1785	1785	1785	1785	0
388	20231114	130000	67514016	1785	1785	1785	1785	1
389	20231114	125900	67512231	1785	1785	1785	1785	0
390	20231114	125800	67512231	1785	1785	1785	1785	0
391	20231114	125700	67512231	1785	1785	1785	1785	0
392	20231114	125600	67512231	1785	1785	1785	1785	1
393	20231114	125500	67510446	1785	1785	1785	1785	0
394	20231114	125400	67510446	1785	1785	1785	1785	0
395	20231114	125300	67510446	1785	1785	1785	1785	4
396	20231114	125200	67503306	1785	1785	1785	1785	0
397	20231114	125100	67503306	1785	1785	1785	1785	0
398	20231114	125000	67503306	1785	1785	1785	1785	1
399	20231114	124900	67501521	1785	1785	1785	1785	1
400	20231114	124800	67499736	1785	1785	1785	1785	0
401	20231114	124700	67499736	1785	1785	1785	1785	1
402	20231114	124600	67497951	1785	1785	1785	1785	0
403	20231114	124500	67497951	1785	1785	1785	1785	0
404	20231114	124400	67497951	1785	1785	1785	1785	0
405	20231114	124300	67497951	1785	1785	1785	1785	1
406	20231114	124200	67496166	1785	1785	1785	1785	0
407	20231114	124100	67496166	1785	1785	1785	1785	0
408	20231114	124000	67496166	1785	1785	1785	1785	1
409	20231114	123900	67494381	1786	1786	1786	1786	0
410	20231114	123800	67494381	1786	1786	1786	1786	0
411	20231114	123700	67494381	1786	1786	1786	1786	1
412	20231114	123600	67492595	1786	1786	1786	1786	0
413	20231114	123500	67492595	1786	1786	1786	1786	0
414	20231114	123400	67492595	1786	1786	1786	1786	0
415	20231114	123300	67492595	1786	1786	1786	1786	1
416	20231114	123200	67490809	1786	1786	1786	1786	0
417	20231114	123100	67490809	1786	1786	1786	1786	0
418	20231114	123000	67490809	1786	1787	1787	1786	9
419	20231114	122900	67474734	1787	1787	1787	1787	0
420	20231114	122800	67474734	1787	1787	1787	1787	0
421	20231114	122700	67474734	1787	1787	1787	1787	1
422	20231114	122600	67472947	1787	1787	1787	1787	0
423	20231114	122500	67472947	1787	1787	1787	1787	0
424	20231114	122400	67472947	1787	1787	1787	1787	1
425	20231114	122300	67471160	1787	1787	1787	1787	0
426	20231114	122200	67471160	1787	1787	1787	1787	0
427	20231114	122100	67471160	1787	1788	1788	1787	299
428	20231114	122000	66936750	1790	1790	1790	1788	1001
429	20231114	121900	65146710	1790	1790	1790	1790	0
430	20231114	121800	65146710	1790	1790	1790	1790	131
431	20231114	121700	64912220	1791	1791	1791	1791	1
432	20231114	121600	64910429	1791	1791	1791	1791	0
433	20231114	121500	64910429	1791	1791	1791	1791	0
434	20231114	121400	64910429	1791	1791	1791	1791	1
435	20231114	121300	64908638	1791	1791	1791	1791	0
436	20231114	121200	64908638	1791	1791	1791	1791	0
437	20231114	121100	64908638	1791	1791	1791	1791	1061
438	20231114	121000	63008387	1797	1797	1797	1797	1
439	20231114	120900	63006590	1797	1797	1797	1797	0
440	20231114	120800	63006590	1797	1797	1797	1797	0
441	20231114	120700	63006590	1797	1797	1797	1797	1
442	20231114	120600	63004793	1797	1797	1797	1797	0
443	20231114	120500	63004793	1797	1797	1797	1797	0
444	20231114	120400	63004793	1797	1797	1797	1797	1
445	20231114	120300	63002996	1797	1797	1797	1797	0
446	20231114	120200	63002996	1797	1797	1797	1797	0
447	20231114	120100	63002996	1797	1797	1797	1797	1
448	20231114	120000	63001199	1791	1791	1791	1791	0
449	20231114	115900	63001199	1791	1796	1796	1791	734
450	20231114	115800	61684715	1797	1797	1797	1797	0
451	20231114	115700	61684715	1797	1797	1797	1797	1
452	20231114	115600	61682918	1797	1797	1797	1797	0
453	20231114	115500	61682918	1797	1797	1797	1797	0
454	20231114	115400	61682918	1797	1797	1797	1797	1
455	20231114	115300	61681121	1796	1796	1796	1796	0
456	20231114	115200	61681121	1796	1796	1796	1796	5
457	20231114	115100	61672141	1797	1797	1797	1797	1
458	20231114	115000	61670344	1796	1796	1796	1796	185
459	20231114	114900	61338084	1797	1797	1797	1797	0
460	20231114	114800	61338084	1797	1797	1797	1797	1
461	20231114	114700	61336287	1797	1797	1797	1797	0
462	20231114	114600	61336287	1797	1797	1797	1797	0
463	20231114	114500	61336287	1797	1797	1797	1797	0
464	20231114	114400	61336287	1797	1797	1797	1797	1
465	20231114	114300	61334490	1797	1797	1797	1797	0
466	20231114	114200	61334490	1797	1797	1797	1797	0
467	20231114	114100	61334490	1797	1797	1797	1797	1
468	20231114	114000	61332693	1797	1797	1797	1797	0
469	20231114	113900	61332693	1797	1797	1797	1797	10
470	20231114	113800	61314723	1797	1797	1797	1797	1
471	20231114	113700	61312926	1797	1797	1797	1797	0
472	20231114	113600	61312926	1797	1797	1797	1797	0
473	20231114	113500	61312926	1797	1797	1797	1797	0
474	20231114	113400	61312926	1797	1797	1797	1797	1
475	20231114	113300	61311129	1797	1798	1798	1797	968
476	20231114	113200	59571632	1798	1798	1798	1798	0
477	20231114	113100	59571632	1798	1798	1798	1798	1
478	20231114	113000	59569834	1798	1798	1798	1798	0
479	20231114	112900	59569834	1798	1798	1798	1798	0
480	20231114	112800	59569834	1798	1798	1798	1798	1
481	20231114	112700	59568036	1798	1798	1798	1798	0
482	20231114	112600	59568036	1798	1798	1798	1798	0
483	20231114	112500	59568036	1798	1798	1798	1798	1
484	20231114	112400	59566238	1798	1798	1798	1798	0
485	20231114	112300	59566238	1798	1798	1798	1798	0
486	20231114	112200	59566238	1798	1798	1798	1798	1
487	20231114	112100	59564440	1798	1798	1798	1798	1
488	20231114	112000	59562642	1798	1798	1798	1798	0
489	20231114	111900	59562642	1798	1798	1798	1798	0
490	20231114	111800	59562642	1798	1798	1798	1798	1
491	20231114	111700	59560844	1798	1798	1798	1798	0
492	20231114	111600	59560844	1798	1798	1798	1798	0
493	20231114	111500	59560844	1798	1797	1798	1797	2
494	20231114	111400	59557249	1797	1797	1797	1797	0
495	20231114	111300	59557249	1797	1797	1797	1797	0
496	20231114	111200	59557249	1797	1797	1797	1797	1
497	20231114	111100	59555452	1796	1796	1796	1796	0
498	20231114	111000	59555452	1796	1796	1796	1796	5
499	20231114	110900	59546472	1797	1797	1797	1797	0
500	20231114	110800	59546472	1797	1797	1797	1797	2
501	20231114	110700	59542878	1797	1797	1797	1797	0
502	20231114	110600	59542878	1797	1797	1797	1797	0
503	20231114	110500	59542878	1797	1797	1797	1797	1
504	20231114	110400	59541081	1797	1797	1797	1797	0
505	20231114	110300	59541081	1797	1797	1797	1797	0
506	20231114	110200	59541081	1797	1797	1797	1797	1
507	20231114	110100	59539284	1796	1796	1796	1796	504
508	20231114	110000	58634100	1795	1795	1795	1795	4
509	20231114	105900	58626920	1795	1795	1795	1795	0
510	20231114	105800	58626920	1795	1795	1795	1795	1
511	20231114	105700	58625125	1786	1786	1786	1786	1
512	20231114	105600	58623339	1789	1788	1789	1784	3722
513	20231114	105500	51967135	1788	1788	1788	1788	2
514	20231114	105400	51963559	1787	1787	1787	1787	0
515	20231114	105300	51963559	1787	1786	1787	1786	2572
516	20231114	105200	47367434	1786	1786	1786	1786	1
517	20231114	105100	47365648	1785	1785	1785	1785	0
518	20231114	105000	47365648	1785	1785	1785	1785	0
519	20231114	104900	47365648	1785	1785	1785	1785	1400
520	20231114	104800	44866648	1785	1785	1785	1785	1000
521	20231114	104700	43081648	1785	1785	1785	1785	0
522	20231114	104600	43081648	1785	1785	1785	1785	0
523	20231114	104500	43081648	1785	1785	1785	1785	1
524	20231114	104400	43079863	1785	1785	1785	1785	0
525	20231114	104300	43079863	1785	1785	1785	1785	0
526	20231114	104200	43079863	1785	1785	1785	1785	2
527	20231114	104100	43076293	1785	1784	1785	1784	2819
528	20231114	104000	38047196	1784	1784	1784	1784	0
529	20231114	103900	38047196	1784	1784	1784	1784	244
530	20231114	103800	37611900	1784	1784	1784	1784	0
531	20231114	103700	37611900	1784	1784	1784	1784	0
532	20231114	103600	37611900	1784	1784	1784	1784	0
533	20231114	103500	37611900	1784	1784	1784	1784	1
534	20231114	103400	37610116	1784	1784	1784	1784	0
535	20231114	103300	37610116	1784	1784	1784	1784	0
536	20231114	103200	37610116	1784	1784	1784	1784	1
537	20231114	103100	37608332	1784	1784	1784	1784	0
538	20231114	103000	37608332	1784	1784	1784	1784	0
539	20231114	102900	37608332	1784	1784	1784	1784	1
540	20231114	102800	37606548	1774	1774	1774	1774	0
541	20231114	102700	37606548	1774	1774	1774	1774	100
542	20231114	102600	37429148	1784	1784	1784	1784	1
543	20231114	102500	37427364	1784	1784	1784	1784	0
544	20231114	102400	37427364	1784	1784	1784	1784	0
545	20231114	102300	37427364	1784	1784	1784	1784	0
546	20231114	102200	37427364	1784	1784	1784	1784	1
547	20231114	102100	37425580	1784	1784	1784	1784	1
548	20231114	102000	37423796	1784	1784	1784	1784	0
549	20231114	101900	37423796	1784	1784	1784	1784	1
550	20231114	101800	37422012	1784	1784	1784	1784	0
551	20231114	101700	37422012	1784	1784	1784	1784	1
552	20231114	101600	37420228	1784	1784	1784	1784	1
553	20231114	101500	37418444	1784	1784	1784	1784	0
554	20231114	101400	37418444	1784	1784	1784	1784	0
555	20231114	101300	37418444	1784	1784	1784	1784	1
556	20231114	101200	37416660	1785	1785	1785	1785	0
557	20231114	101100	37416660	1785	1785	1785	1785	0
558	20231114	101000	37416660	1785	1785	1785	1785	0
559	20231114	100900	37416660	1785	1785	1785	1785	1
560	20231114	100800	37414875	1785	1785	1785	1785	0
561	20231114	100700	37414875	1785	1785	1785	1785	0
562	20231114	100600	37414875	1785	1785	1785	1785	1
563	20231114	100500	37413090	1785	1785	1785	1785	0
564	20231114	100400	37413090	1785	1785	1785	1785	0
565	20231114	100300	37413090	1785	1785	1785	1785	1
566	20231114	100200	37411305	1785	1785	1785	1785	0
567	20231114	100100	37411305	1785	1785	1785	1785	0
568	20231114	100000	37411305	1785	1785	1785	1785	0
569	20231114	095900	37411305	1785	1785	1785	1785	1
570	20231114	095800	37409520	1785	1785	1785	1785	560
571	20231114	095700	36409920	1785	1785	1785	1785	0
572	20231114	095600	36409920	1785	1785	1785	1785	1
573	20231114	095500	36408135	1785	1785	1785	1785	28
574	20231114	095400	36358155	1775	1775	1775	1775	26
575	20231114	095300	36312005	1775	1775	1775	1775	1
576	20231114	095200	36310230	1775	1775	1775	1775	254
577	20231114	095100	35859380	1785	1785	1785	1785	0
578	20231114	095000	35859380	1785	1785	1785	1784	70
579	20231114	094900	35734459	1785	1785	1785	1785	2
580	20231114	094800	35730889	1787	1787	1787	1787	0
581	20231114	094700	35730889	1787	1787	1787	1787	0
582	20231114	094600	35730889	1787	1787	1787	1787	1
583	20231114	094500	35729102	1787	1787	1787	1787	240
584	20231114	094400	35300222	1787	1786	1787	1786	221
585	20231114	094300	34905463	1786	1778	1786	1775	473
586	20231114	094200	34065499	1780	1780	1780	1780	0
587	20231114	094100	34065499	1780	1780	1780	1780	2916
588	20231114	094000	28875019	1787	1787	1787	1787	1
589	20231114	093900	28873232	1787	1783	1787	1783	1117
590	20231114	093800	26881617	1783	1783	1783	1783	0
591	20231114	093700	26881617	1783	1780	1783	1780	430
592	20231114	093600	26116211	1780	1780	1780	1780	0
593	20231114	093500	26116211	1780	1779	1780	1779	66
594	20231114	093400	25998782	1779	1779	1779	1779	0
595	20231114	093300	25998782	1779	1779	1779	1779	1
596	20231114	093200	25997003	1779	1779	1779	1779	10
597	20231114	093100	25979213	1779	1779	1779	1779	5
598	20231114	093000	25970318	1779	1779	1779	1779	1
599	20231114	092900	25968539	1779	1779	1779	1779	0
600	20231114	092800	25968539	1779	1779	1779	1779	0
601	20231114	092700	25968539	1779	1779	1779	1779	1
602	20231114	092600	25966760	1779	1779	1779	1779	0
603	20231114	092500	25966760	1779	1779	1779	1779	0
604	20231114	092400	25966760	1779	1779	1779	1779	0
605	20231114	092300	25966760	1779	1779	1779	1779	1
606	20231114	092200	25964981	1779	1779	1779	1779	0
607	20231114	092100	25964981	1779	1779	1779	1779	993
608	20231114	092000	24198434	1779	1779	1779	1779	1
609	20231114	091900	24196655	1779	1779	1779	1779	5
610	20231114	091800	24187760	1778	1778	1778	1778	74
611	20231114	091700	24056188	1778	1778	1778	1778	1
612	20231114	091600	24054410	1779	1779	1779	1779	0
613	20231114	091500	24054410	1779	1779	1779	1779	0
614	20231114	091400	24054410	1779	1779	1779	1779	1
615	20231114	091300	24052631	1780	1780	1780	1780	1557
616	20231114	091200	21281171	1783	1783	1783	1783	0
617	20231114	091100	21281171	1783	1783	1783	1783	0
618	20231114	091000	21281171	1783	1783	1783	1783	1
619	20231114	090900	21279388	1783	1783	1783	1783	0
620	20231114	090800	21279388	1783	1783	1783	1783	0
621	20231114	090700	21279388	1783	1783	1783	1783	1
622	20231114	090600	21277605	1780	1780	1780	1780	1000
623	20231114	090500	19497605	1783	1780	1783	1780	4932
624	20231114	090400	10715898	1782	1782	1782	1782	1
625	20231114	090300	10714116	1780	1780	1780	1780	0
626	20231114	090200	10714116	1780	1765	1780	1765	3059
627	20231114	090100	5281186	1758	1767	1767	1758	108
628	20231114	090000	5090700	1775	1775	1775	1775	2820