KissMeData/046390/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	192600	397761124	1340	1340	1340	1340	7950
3	20241113	192500	397761124	1340	1340	1340	1340	0
4	20241113	192400	397761124	1340	1340	1340	1340	0
5	20241113	192300	397761124	1340	1340	1340	1340	0
6	20241113	192200	397761124	1340	1340	1340	1340	0
7	20241113	192100	397761124	1340	1340	1340	1340	0
8	20241113	192000	397761124	1340	1340	1340	1340	0
9	20241113	191900	397761124	1340	1340	1340	1340	0
10	20241113	191800	397761124	1340	1340	1340	1340	0
11	20241113	191700	397761124	1340	1340	1340	1340	0
12	20241113	191600	397761124	1340	1340	1340	1340	0
13	20241113	191500	397761124	1340	1340	1340	1340	0
14	20241113	191400	397761124	1340	1340	1340	1340	0
15	20241113	191300	397761124	1340	1340	1340	1340	0
16	20241113	191200	397761124	1340	1340	1340	1340	0
17	20241113	191100	397761124	1340	1340	1340	1340	0
18	20241113	191000	397761124	1340	1340	1340	1340	0
19	20241113	190900	397761124	1340	1340	1340	1340	0
20	20241113	190800	397761124	1340	1340	1340	1340	0
21	20241113	190700	397761124	1340	1340	1340	1340	0
22	20241113	190600	397761124	1340	1340	1340	1340	0
23	20241113	190500	397761124	1340	1340	1340	1340	0
24	20241113	190400	397761124	1340	1340	1340	1340	0
25	20241113	190300	397761124	1340	1340	1340	1340	0
26	20241113	190200	397761124	1340	1340	1340	1340	0
27	20241113	190100	397761124	1340	1340	1340	1340	0
28	20241113	190000	397761124	1340	1340	1340	1340	0
29	20241113	185900	397761124	1340	1340	1340	1340	0
30	20241113	185800	397761124	1340	1340	1340	1340	0
31	20241113	185700	397761124	1340	1340	1340	1340	0
32	20241113	185600	397761124	1340	1340	1340	1340	7950
33	20241113	185500	397761124	1340	1340	1340	1340	0
34	20241113	185400	397761124	1340	1340	1340	1340	0
35	20241113	185300	397761124	1340	1340	1340	1340	0
36	20241113	185200	397761124	1340	1340	1340	1340	0
37	20241113	185100	397761124	1340	1340	1340	1340	0
38	20241113	185000	397761124	1340	1340	1340	1340	0
39	20241113	184900	397761124	1340	1340	1340	1340	0
40	20241113	184800	397761124	1340	1340	1340	1340	0
41	20241113	184700	397761124	1340	1340	1340	1340	0
42	20241113	184600	397761124	1340	1340	1340	1340	0
43	20241113	184500	397761124	1340	1340	1340	1340	0
44	20241113	184400	397761124	1340	1340	1340	1340	0
45	20241113	184300	397761124	1340	1340	1340	1340	0
46	20241113	184200	397761124	1340	1340	1340	1340	0
47	20241113	184100	397761124	1340	1340	1340	1340	0
48	20241113	184000	397761124	1340	1340	1340	1340	0
49	20241113	183900	397761124	1340	1340	1340	1340	0
50	20241113	183800	397761124	1340	1340	1340	1340	0
51	20241113	183700	397761124	1340	1340	1340	1340	0
52	20241113	183600	397761124	1340	1340	1340	1340	0
53	20241113	183500	397761124	1340	1340	1340	1340	0
54	20241113	183400	397761124	1340	1340	1340	1340	0
55	20241113	183300	397761124	1340	1340	1340	1340	0
56	20241113	183200	397761124	1340	1340	1340	1340	0
57	20241113	183100	397761124	1340	1340	1340	1340	0
58	20241113	183000	397761124	1340	1340	1340	1340	0
59	20241113	182900	397761124	1340	1340	1340	1340	0
60	20241113	182800	397761124	1340	1340	1340	1340	0
61	20241113	182700	397761124	1340	1340	1340	1340	0
62	20241113	182600	397761124	1340	1340	1340	1340	7950
63	20241113	182500	397761124	1340	1340	1340	1340	0
64	20241113	182400	397761124	1340	1340	1340	1340	0
65	20241113	182300	397761124	1340	1340	1340	1340	0
66	20241113	182200	397761124	1340	1340	1340	1340	0
67	20241113	182100	397761124	1340	1340	1340	1340	0
68	20241113	182000	397761124	1340	1340	1340	1340	0
69	20241113	181900	397761124	1340	1340	1340	1340	0
70	20241113	181800	397761124	1340	1340	1340	1340	0
71	20241113	181700	397761124	1340	1340	1340	1340	0
72	20241113	181600	397761124	1340	1340	1340	1340	0
73	20241113	181500	397761124	1340	1340	1340	1340	0
74	20241113	181400	397761124	1340	1340	1340	1340	0
75	20241113	181300	397761124	1340	1340	1340	1340	0
76	20241113	181200	397761124	1340	1340	1340	1340	0
77	20241113	181100	397761124	1340	1340	1340	1340	0
78	20241113	181000	397761124	1340	1340	1340	1340	0
79	20241113	180900	397761124	1340	1340	1340	1340	0
80	20241113	180800	397761124	1340	1340	1340	1340	0
81	20241113	180700	397761124	1340	1340	1340	1340	0
82	20241113	180600	397761124	1340	1340	1340	1340	0
83	20241113	180500	397761124	1340	1340	1340	1340	0
84	20241113	180400	397761124	1340	1340	1340	1340	0
85	20241113	180300	397761124	1340	1340	1340	1340	0
86	20241113	180200	397761124	1340	1340	1340	1340	0
87	20241113	180100	397761124	1340	1340	1340	1340	0
88	20241113	180000	397761124	1340	1340	1340	1340	0
89	20241113	175900	397761124	1340	1340	1340	1340	0
90	20241113	175800	397761124	1340	1340	1340	1340	0
91	20241113	175700	397761124	1340	1340	1340	1340	0
92	20241113	175600	397761124	1340	1340	1340	1340	7950
93	20241113	175500	397761124	1340	1340	1340	1340	0
94	20241113	175400	397761124	1340	1340	1340	1340	0
95	20241113	175300	397761124	1340	1340	1340	1340	0
96	20241113	175200	397761124	1340	1340	1340	1340	0
97	20241113	175100	397761124	1340	1340	1340	1340	0
98	20241113	175000	397761124	1340	1340	1340	1340	0
99	20241113	174900	397761124	1340	1340	1340	1340	0
100	20241113	174800	397761124	1340	1340	1340	1340	0
101	20241113	174700	397761124	1340	1340	1340	1340	0
102	20241113	174600	397761124	1340	1340	1340	1340	0
103	20241113	174500	397761124	1340	1340	1340	1340	0
104	20241113	174400	397761124	1340	1340	1340	1340	0
105	20241113	174300	397761124	1340	1340	1340	1340	0
106	20241113	174200	397761124	1340	1340	1340	1340	0
107	20241113	174100	397761124	1340	1340	1340	1340	0
108	20241113	174000	397761124	1340	1340	1340	1340	0
109	20241113	173900	397761124	1340	1340	1340	1340	0
110	20241113	173800	397761124	1340	1340	1340	1340	0
111	20241113	173700	397761124	1340	1340	1340	1340	0
112	20241113	173600	397761124	1340	1340	1340	1340	0
113	20241113	173500	397761124	1340	1340	1340	1340	0
114	20241113	173400	397761124	1340	1340	1340	1340	0
115	20241113	173300	397761124	1340	1340	1340	1340	0
116	20241113	173200	397761124	1340	1340	1340	1340	0
117	20241113	173100	397761124	1340	1340	1340	1340	0
118	20241113	173000	397761124	1340	1340	1340	1340	0
119	20241113	172900	397761124	1340	1340	1340	1340	0
120	20241113	172800	397761124	1340	1340	1340	1340	0
121	20241113	172700	397761124	1340	1340	1340	1340	0
122	20241113	172600	397761124	1340	1340	1340	1340	7950
123	20241113	172500	397761124	1340	1340	1340	1340	0
124	20241113	172400	397761124	1340	1340	1340	1340	0
125	20241113	172300	397761124	1340	1340	1340	1340	0
126	20241113	172200	397761124	1340	1340	1340	1340	0
127	20241113	172100	397761124	1340	1340	1340	1340	0
128	20241113	172000	397761124	1340	1340	1340	1340	0
129	20241113	171900	397761124	1340	1340	1340	1340	0
130	20241113	171800	397761124	1340	1340	1340	1340	0
131	20241113	171700	397761124	1340	1340	1340	1340	0
132	20241113	171600	397761124	1340	1340	1340	1340	0
133	20241113	171500	397761124	1340	1340	1340	1340	0
134	20241113	171400	397761124	1340	1340	1340	1340	0
135	20241113	171300	397761124	1340	1340	1340	1340	0
136	20241113	171200	397761124	1340	1340	1340	1340	0
137	20241113	171100	397761124	1340	1340	1340	1340	0
138	20241113	171000	397761124	1340	1340	1340	1340	0
139	20241113	170900	397761124	1340	1340	1340	1340	0
140	20241113	170800	397761124	1340	1340	1340	1340	0
141	20241113	170700	397761124	1340	1340	1340	1340	0
142	20241113	170600	397761124	1340	1340	1340	1340	0
143	20241113	170500	397761124	1340	1340	1340	1340	0
144	20241113	170400	397761124	1340	1340	1340	1340	0
145	20241113	170300	397761124	1340	1340	1340	1340	0
146	20241113	170200	397761124	1340	1340	1340	1340	0
147	20241113	170100	397761124	1340	1340	1340	1340	0
148	20241113	170000	397761124	1340	1340	1340	1340	0
149	20241113	165900	397761124	1340	1340	1340	1340	0
150	20241113	165800	397761124	1340	1340	1340	1340	0
151	20241113	165700	397761124	1340	1340	1340	1340	0
152	20241113	165600	397761124	1340	1340	1340	1340	7950
153	20241113	165500	397761124	1340	1340	1340	1340	0
154	20241113	165400	397761124	1340	1340	1340	1340	0
155	20241113	165300	397761124	1340	1340	1340	1340	0
156	20241113	165200	397761124	1340	1340	1340	1340	0
157	20241113	165100	397761124	1340	1340	1340	1340	0
158	20241113	165000	397761124	1340	1340	1340	1340	0
159	20241113	164900	397761124	1340	1340	1340	1340	0
160	20241113	164800	397761124	1340	1340	1340	1340	0
161	20241113	164700	397761124	1340	1340	1340	1340	0
162	20241113	164600	397761124	1340	1340	1340	1340	0
163	20241113	164500	397761124	1340	1340	1340	1340	0
164	20241113	164400	397761124	1340	1340	1340	1340	0
165	20241113	164300	397761124	1340	1340	1340	1340	0
166	20241113	164200	397761124	1340	1340	1340	1340	0
167	20241113	164100	397761124	1340	1340	1340	1340	0
168	20241113	164000	397761124	1340	1340	1340	1340	0
169	20241113	163900	397761124	1340	1340	1340	1340	0
170	20241113	163800	397761124	1340	1340	1340	1340	0
171	20241113	163700	397761124	1340	1340	1340	1340	0
172	20241113	163600	397761124	1340	1340	1340	1340	0
173	20241113	163500	397761124	1340	1340	1340	1340	0
174	20241113	163400	397761124	1340	1340	1340	1340	0
175	20241113	163300	397761124	1340	1340	1340	1340	0
176	20241113	163200	397761124	1340	1340	1340	1340	0
177	20241113	163100	397761124	1340	1340	1340	1340	0
178	20241113	163000	397761124	1340	1340	1340	1340	0
179	20241113	162900	397761124	1340	1340	1340	1340	0
180	20241113	162800	397761124	1340	1340	1340	1340	0
181	20241113	162700	397761124	1340	1340	1340	1340	0
182	20241113	162600	397761124	1340	1340	1340	1340	7950
183	20241113	162500	397761124	1340	1340	1340	1340	0
184	20241113	162400	397761124	1340	1340	1340	1340	0
185	20241113	162300	397761124	1340	1340	1340	1340	0
186	20241113	162200	397761124	1340	1340	1340	1340	0
187	20241113	162100	397761124	1340	1340	1340	1340	0
188	20241113	162000	397761124	1340	1340	1340	1340	0
189	20241113	161900	397761124	1340	1340	1340	1340	0
190	20241113	161800	397761124	1340	1340	1340	1340	0
191	20241113	161700	397761124	1340	1340	1340	1340	0
192	20241113	161600	397761124	1340	1340	1340	1340	0
193	20241113	161500	397761124	1340	1340	1340	1340	0
194	20241113	161400	397761124	1340	1340	1340	1340	0
195	20241113	161300	397761124	1340	1340	1340	1340	0
196	20241113	161200	397761124	1340	1340	1340	1340	0
197	20241113	161100	397761124	1340	1340	1340	1340	0
198	20241113	161000	397761124	1340	1340	1340	1340	0
199	20241113	160900	397761124	1340	1340	1340	1340	0
200	20241113	160800	397761124	1340	1340	1340	1340	0
201	20241113	160700	397761124	1340	1340	1340	1340	0
202	20241113	160600	397761124	1340	1340	1340	1340	0
203	20241113	160500	397761124	1340	1340	1340	1340	0
204	20241113	160400	397761124	1340	1340	1340	1340	0
205	20241113	160300	397761124	1340	1340	1340	1340	0
206	20241113	160200	397761124	1340	1340	1340	1340	0
207	20241113	160100	397761124	1340	1340	1340	1340	0
208	20241113	160000	397761124	1340	1340	1340	1340	0
209	20241113	155900	397761124	1340	1340	1340	1340	0
210	20241113	155800	397761124	1340	1340	1340	1340	0
211	20241113	155700	397761124	1340	1340	1340	1340	0
212	20241113	155600	397761124	1340	1340	1340	1340	7950
213	20241113	155500	397761124	1340	1340	1340	1340	0
214	20241113	155400	397761124	1340	1340	1340	1340	0
215	20241113	155300	397761124	1340	1340	1340	1340	0
216	20241113	155200	397761124	1340	1340	1340	1340	0
217	20241113	155100	397761124	1340	1340	1340	1340	0
218	20241113	155000	397761124	1340	1340	1340	1340	0
219	20241113	154900	397761124	1340	1340	1340	1340	0
220	20241113	154800	397761124	1340	1340	1340	1340	0
221	20241113	154700	397761124	1340	1340	1340	1340	0
222	20241113	154600	397761124	1340	1340	1340	1340	0
223	20241113	154500	397761124	1340	1340	1340	1340	0
224	20241113	154400	397761124	1340	1340	1340	1340	0
225	20241113	154300	397761124	1340	1340	1340	1340	0
226	20241113	154200	397761124	1340	1340	1340	1340	0
227	20241113	154100	397761124	1340	1340	1340	1340	0
228	20241113	154000	397761124	1340	1340	1340	1340	0
229	20241113	153900	397761124	1340	1340	1340	1340	0
230	20241113	153800	397761124	1340	1340	1340	1340	0
231	20241113	153700	397761124	1340	1340	1340	1340	0
232	20241113	153600	397761124	1340	1340	1340	1340	0
233	20241113	153500	397761124	1340	1340	1340	1340	0
234	20241113	153400	397761124	1340	1340	1340	1340	0
235	20241113	153300	397761124	1340	1340	1340	1340	0
236	20241113	153200	397761124	1340	1340	1340	1340	0
237	20241113	153100	397761124	1340	1340	1340	1340	0
238	20241113	153000	397761124	1340	1340	1340	1340	7950
239	20241113	152900	387108124	1340	1340	1340	1340	0
240	20241113	152800	387108124	1340	1340	1340	1340	0
241	20241113	152700	387108124	1340	1340	1340	1340	0
242	20241113	152600	387108124	1340	1340	1340	1340	0
243	20241113	152500	387108124	1340	1340	1340	1340	0
244	20241113	152400	387108124	1340	1340	1340	1340	0
245	20241113	152300	387108124	1340	1340	1340	1340	0
246	20241113	152200	387108124	1340	1340	1340	1340	0
247	20241113	152100	387108124	1340	1340	1340	1340	0
248	20241113	152000	387108124	1340	1340	1340	1340	0
249	20241113	151900	387108124	1340	1339	1340	1339	513
250	20241113	151800	386420873	1339	1340	1340	1339	938
251	20241113	151700	385164002	1340	1343	1343	1338	4781
252	20241113	151600	378762873	1344	1342	1344	1340	2014
253	20241113	151500	376063061	1346	1346	1346	1342	583
254	20241113	151400	375279342	1346	1346	1346	1346	30
255	20241113	151300	375238962	1348	1348	1348	1342	100
256	20241113	151200	375104222	1348	1348	1348	1348	32
257	20241113	151100	375061086	1342	1342	1348	1342	416
258	20241113	151000	374502802	1343	1343	1343	1343	204
259	20241113	150900	374228830	1348	1348	1348	1343	474
260	20241113	150800	373592233	1343	1343	1343	1343	220
261	20241113	150700	373296773	1343	1343	1343	1343	0
262	20241113	150600	373296773	1343	1343	1343	1343	258
263	20241113	150500	372950279	1343	1343	1343	1343	0
264	20241113	150400	372950279	1343	1348	1348	1343	350
265	20241113	150300	372480224	1343	1348	1348	1343	205
266	20241113	150200	372204708	1348	1348	1348	1348	520
267	20241113	150100	371503748	1348	1348	1348	1348	0
268	20241113	150000	371503748	1348	1348	1348	1348	0
269	20241113	145900	371503748	1348	1345	1348	1345	106
270	20241113	145800	371361172	1349	1349	1349	1349	13
271	20241113	145700	371343635	1349	1349	1349	1349	2
272	20241113	145600	371340937	1342	1346	1346	1342	7036
273	20241113	145500	361870625	1341	1347	1349	1341	3
274	20241113	145400	361866588	1347	1341	1347	1341	6001
275	20241113	145300	353786241	1340	1341	1341	1340	1650
276	20241113	145200	351574608	1341	1341	1341	1341	4373
277	20241113	145100	345710415	1349	1348	1349	1348	2887
278	20241113	145000	341817792	1340	1340	1340	1340	0
279	20241113	144900	341817792	1340	1340	1340	1340	0
280	20241113	144800	341817792	1340	1343	1343	1340	1624
281	20241113	144700	339640436	1350	1343	1350	1343	378
282	20241113	144600	339132761	1344	1350	1350	1344	57
283	20241113	144500	339056133	1346	1350	1350	1346	6
284	20241113	144400	339048047	1347	1350	1350	1346	4
285	20241113	144300	339042654	1345	1350	1350	1345	104
286	20241113	144200	338902264	1345	1345	1350	1345	18
287	20241113	144100	338877984	1350	1350	1350	1350	1
288	20241113	144000	338876634	1343	1351	1352	1343	4796
289	20241113	143900	332434941	1352	1352	1352	1352	0
290	20241113	143800	332434941	1352	1350	1352	1347	4001
291	20241113	143700	327045254	1349	1349	1349	1349	0
292	20241113	143600	327045254	1349	1352	1352	1349	2000
293	20241113	143500	324342754	1348	1350	1350	1348	3207
294	20241113	143400	320016434	1350	1352	1352	1350	670
295	20241113	143300	319111930	1351	1352	1352	1351	513
296	20241113	143200	318418866	1351	1352	1352	1351	3163
297	20241113	143100	314143268	1353	1353	1353	1353	257
298	20241113	143000	313795547	1353	1353	1353	1353	60
299	20241113	142900	313714367	1353	1354	1354	1353	1826
300	20241113	142800	311243124	1353	1353	1353	1353	654
301	20241113	142700	310358262	1353	1353	1353	1353	200
302	20241113	142600	310087662	1353	1354	1354	1353	618
303	20241113	142500	309250919	1359	1359	1359	1359	1
304	20241113	142400	309249560	1354	1355	1355	1354	1001
305	20241113	142300	307894205	1359	1359	1359	1359	0
306	20241113	142200	307894205	1359	1359	1359	1359	4
307	20241113	142100	307888769	1354	1355	1355	1354	308
308	20241113	142000	307471442	1354	1354	1354	1354	1
309	20241113	141900	307470088	1354	1354	1354	1354	60
310	20241113	141800	307388848	1360	1360	1360	1360	1
311	20241113	141700	307387488	1353	1359	1359	1353	301
312	20241113	141600	306979520	1358	1359	1359	1358	1590
313	20241113	141500	304820299	1359	1359	1359	1359	99
314	20241113	141400	304685758	1359	1359	1359	1359	53
315	20241113	141300	304613731	1359	1359	1359	1359	0
316	20241113	141200	304613731	1359	1359	1359	1359	0
317	20241113	141100	304613731	1359	1359	1359	1359	15
318	20241113	141000	304593346	1358	1358	1358	1358	27
319	20241113	140900	304556680	1358	1358	1358	1358	0
320	20241113	140800	304556680	1358	1361	1361	1358	235
321	20241113	140700	304237486	1364	1364	1364	1364	0
322	20241113	140600	304237486	1364	1364	1364	1364	0
323	20241113	140500	304237486	1364	1364	1364	1364	0
324	20241113	140400	304237486	1364	1364	1364	1364	10
325	20241113	140300	304223846	1364	1364	1364	1364	10
326	20241113	140200	304210206	1362	1362	1362	1362	2102
327	20241113	140100	301347282	1363	1363	1363	1363	0
328	20241113	140000	301347282	1363	1363	1363	1363	0
329	20241113	135900	301347282	1363	1363	1363	1363	0
330	20241113	135800	301347282	1363	1363	1363	1363	371
331	20241113	135700	300841609	1362	1362	1362	1362	49
332	20241113	135600	300774871	1363	1363	1363	1363	0
333	20241113	135500	300774871	1363	1363	1363	1363	8
334	20241113	135400	300763967	1366	1366	1366	1366	0
335	20241113	135300	300763967	1366	1366	1366	1366	0
336	20241113	135200	300763967	1366	1360	1366	1358	1090
337	20241113	135100	299283734	1360	1360	1360	1360	0
338	20241113	135000	299283734	1360	1361	1361	1360	13
339	20241113	134900	299266053	1361	1370	1370	1361	76
340	20241113	134800	299162607	1371	1371	1371	1371	0
341	20241113	134700	299162607	1371	1370	1371	1370	20
342	20241113	134600	299135197	1361	1362	1362	1361	218
343	20241113	134500	298838498	1361	1362	1362	1361	100
344	20241113	134400	298702339	1366	1366	1366	1366	0
345	20241113	134300	298702339	1366	1367	1367	1366	784
346	20241113	134200	297630612	1372	1372	1372	1372	87
347	20241113	134100	297511248	1372	1372	1372	1372	1
348	20241113	134000	297509876	1365	1365	1365	1365	365
349	20241113	133900	297011651	1372	1372	1372	1372	0
350	20241113	133800	297011651	1372	1372	1372	1372	0
351	20241113	133700	297011651	1372	1372	1372	1372	0
352	20241113	133600	297011651	1372	1372	1372	1372	7
353	20241113	133500	297002047	1372	1372	1372	1372	0
354	20241113	133400	297002047	1372	1372	1372	1372	0
355	20241113	133300	297002047	1372	1372	1372	1372	0
356	20241113	133200	297002047	1372	1372	1372	1372	0
357	20241113	133100	297002047	1372	1364	1372	1364	2901
358	20241113	133000	293039438	1364	1364	1364	1364	200
359	20241113	132900	292766638	1364	1364	1364	1364	1400
360	20241113	132800	290857038	1364	1364	1364	1364	230
361	20241113	132700	290543318	1364	1364	1364	1364	0
362	20241113	132600	290543318	1364	1363	1364	1363	919
363	20241113	132500	289290536	1360	1360	1360	1360	0
364	20241113	132400	289290536	1360	1360	1360	1360	1462
365	20241113	132300	287302216	1353	1353	1353	1353	0
366	20241113	132200	287302216	1353	1353	1353	1353	50
367	20241113	132100	287234566	1353	1353	1353	1353	1135
368	20241113	132000	285698911	1353	1352	1353	1352	146
369	20241113	131900	285501479	1360	1355	1360	1355	1619
370	20241113	131800	283307219	1354	1354	1354	1354	37
371	20241113	131700	283257121	1352	1355	1355	1352	1856
372	20241113	131600	280745820	1355	1355	1355	1355	2000
373	20241113	131500	278035820	1355	1360	1360	1355	21
374	20241113	131400	278007360	1356	1359	1359	1355	1974
375	20241113	131300	275330873	1360	1360	1360	1360	80
376	20241113	131200	275222073	1360	1360	1360	1360	118
377	20241113	131100	275061593	1360	1360	1360	1360	270
378	20241113	131000	274694393	1360	1363	1364	1360	314
379	20241113	130900	274266385	1363	1363	1363	1363	377
380	20241113	130800	273752534	1365	1363	1365	1363	6
381	20241113	130700	273744352	1366	1366	1366	1366	0
382	20241113	130600	273744352	1366	1366	1366	1366	0
383	20241113	130500	273744352	1366	1366	1366	1366	0
384	20241113	130400	273744352	1366	1366	1366	1366	0
385	20241113	130300	273744352	1366	1366	1366	1366	0
386	20241113	130200	273744352	1366	1366	1366	1366	1
387	20241113	130100	273742986	1367	1367	1367	1367	0
388	20241113	130000	273742986	1367	1367	1367	1367	0
389	20241113	125900	273742986	1367	1367	1367	1367	20
390	20241113	125800	273715646	1367	1367	1367	1367	3
391	20241113	125700	273711545	1368	1368	1368	1368	0
392	20241113	125600	273711545	1368	1368	1368	1368	0
393	20241113	125500	273711545	1368	1362	1368	1360	782
394	20241113	125400	272646696	1362	1362	1362	1362	23
395	20241113	125300	272615370	1362	1361	1362	1361	2250
396	20241113	125200	269552920	1362	1362	1362	1362	130
397	20241113	125100	269375860	1362	1362	1362	1362	50
398	20241113	125000	269307760	1362	1365	1365	1362	5674
399	20241113	124900	261570924	1364	1366	1366	1364	653
400	20241113	124800	260679658	1366	1366	1366	1366	100
401	20241113	124700	260543058	1364	1364	1364	1364	100
402	20241113	124600	260406658	1364	1369	1369	1364	8000
403	20241113	124500	249472620	1369	1369	1369	1369	2783
404	20241113	124400	245662693	1369	1369	1369	1369	396
405	20241113	124300	245120569	1368	1368	1368	1368	0
406	20241113	124200	245120569	1368	1369	1369	1368	692
407	20241113	124100	244173706	1370	1370	1370	1370	100
408	20241113	124000	244036706	1369	1370	1370	1369	728
409	20241113	123900	243040019	1370	1370	1370	1370	145
410	20241113	123800	242841369	1370	1370	1370	1370	1
411	20241113	123700	242839999	1370	1371	1371	1370	161
412	20241113	123600	242619428	1372	1373	1374	1372	4351
413	20241113	123500	236645706	1373	1373	1373	1373	0
414	20241113	123400	236645706	1373	1373	1373	1373	0
415	20241113	123300	236645706	1373	1375	1375	1373	500
416	20241113	123200	235958995	1377	1377	1377	1377	0
417	20241113	123100	235958995	1377	1377	1377	1377	100
418	20241113	123000	235821295	1377	1377	1377	1377	0
419	20241113	122900	235821295	1377	1377	1377	1377	0
420	20241113	122800	235821295	1377	1377	1377	1377	30
421	20241113	122700	235779985	1373	1373	1373	1373	0
422	20241113	122600	235779985	1373	1373	1373	1373	200
423	20241113	122500	235505385	1373	1373	1373	1373	0
424	20241113	122400	235505385	1373	1374	1374	1373	108
425	20241113	122300	235357090	1375	1375	1375	1375	0
426	20241113	122200	235357090	1375	1375	1375	1375	0
427	20241113	122100	235357090	1375	1375	1375	1375	2
428	20241113	122000	235354340	1378	1375	1378	1374	20
429	20241113	121900	235326846	1375	1375	1375	1374	3228
430	20241113	121800	230891346	1375	1375	1375	1375	65
431	20241113	121700	230801971	1375	1377	1377	1375	135
432	20241113	121600	230616317	1381	1381	1381	1381	0
433	20241113	121500	230616317	1381	1381	1381	1381	0
434	20241113	121400	230616317	1381	1381	1381	1381	20
435	20241113	121300	230588697	1381	1381	1381	1381	0
436	20241113	121200	230588697	1381	1377	1381	1377	796
437	20241113	121100	229492533	1377	1377	1377	1377	0
438	20241113	121000	229492533	1377	1377	1377	1377	0
439	20241113	120900	229492533	1377	1378	1378	1377	60
440	20241113	120800	229409877	1379	1379	1379	1379	0
441	20241113	120700	229409877	1379	1379	1379	1379	50
442	20241113	120600	229340927	1379	1379	1379	1379	40
443	20241113	120500	229285767	1379	1379	1379	1379	0
444	20241113	120400	229285767	1379	1379	1379	1379	0
445	20241113	120300	229285767	1379	1379	1379	1379	0
446	20241113	120200	229285767	1379	1379	1379	1379	0
447	20241113	120100	229285767	1379	1379	1379	1379	0
448	20241113	120000	229285767	1379	1379	1379	1379	4
449	20241113	115900	229280251	1381	1381	1381	1381	10
450	20241113	115800	229266441	1382	1382	1382	1382	0
451	20241113	115700	229266441	1382	1382	1382	1382	0
452	20241113	115600	229266441	1382	1382	1382	1382	0
453	20241113	115500	229266441	1382	1382	1382	1382	0
454	20241113	115400	229266441	1382	1382	1382	1376	12
455	20241113	115300	229249875	1376	1376	1376	1376	16
456	20241113	115200	229227859	1382	1382	1382	1382	0
457	20241113	115100	229227859	1382	1382	1382	1382	0
458	20241113	115000	229227859	1382	1382	1382	1382	3
459	20241113	114900	229223713	1382	1382	1382	1382	0
460	20241113	114800	229223713	1382	1382	1382	1382	0
461	20241113	114700	229223713	1382	1382	1382	1382	0
462	20241113	114600	229223713	1382	1382	1382	1382	0
463	20241113	114500	229223713	1382	1382	1382	1382	0
464	20241113	114400	229223713	1382	1375	1382	1375	1832
465	20241113	114300	226704643	1375	1381	1381	1375	3186
466	20241113	114200	222323833	1381	1381	1381	1381	1
467	20241113	114100	222322452	1376	1376	1376	1376	0
468	20241113	114000	222322452	1376	1376	1376	1376	0
469	20241113	113900	222322452	1376	1375	1376	1375	4315
470	20241113	113800	216386191	1375	1381	1381	1375	4866
471	20241113	113700	209687509	1382	1382	1382	1382	0
472	20241113	113600	209687509	1382	1382	1382	1382	0
473	20241113	113500	209687509	1382	1382	1382	1382	5
474	20241113	113400	209680599	1377	1377	1377	1377	0
475	20241113	113300	209680599	1377	1377	1377	1377	2422
476	20241113	113200	206345505	1377	1383	1383	1377	825
477	20241113	113100	205208761	1383	1383	1383	1383	0
478	20241113	113000	205208761	1383	1383	1383	1383	100
479	20241113	112900	205070461	1384	1385	1385	1384	1446
480	20241113	112800	203068973	1384	1385	1385	1384	112
481	20241113	112700	202913863	1383	1383	1383	1383	100
482	20241113	112600	202775563	1385	1380	1385	1380	11
483	20241113	112500	202760378	1380	1385	1385	1380	6
484	20241113	112400	202752093	1385	1380	1385	1380	6
485	20241113	112300	202743808	1380	1380	1380	1380	0
486	20241113	112200	202743808	1380	1380	1380	1380	4
487	20241113	112100	202738288	1380	1380	1380	1380	3
488	20241113	112000	202734148	1386	1386	1386	1386	0
489	20241113	111900	202734148	1386	1386	1386	1386	0
490	20241113	111800	202734148	1386	1386	1386	1386	0
491	20241113	111700	202734148	1386	1386	1386	1386	0
492	20241113	111600	202734148	1386	1386	1386	1386	0
493	20241113	111500	202734148	1386	1386	1386	1386	12
494	20241113	111400	202717516	1386	1386	1386	1386	5
495	20241113	111300	202710586	1386	1386	1386	1386	0
496	20241113	111200	202710586	1386	1386	1386	1386	0
497	20241113	111100	202710586	1386	1386	1386	1386	0
498	20241113	111000	202710586	1386	1386	1386	1386	0
499	20241113	110900	202710586	1386	1385	1387	1385	1089
500	20241113	110800	201201327	1385	1385	1385	1385	133
501	20241113	110700	201017122	1386	1386	1386	1386	4
502	20241113	110600	201011578	1379	1379	1379	1379	0
503	20241113	110500	201011578	1379	1379	1379	1379	1000
504	20241113	110400	199632578	1389	1389	1389	1389	0
505	20241113	110300	199632578	1389	1389	1389	1389	0
506	20241113	110200	199632578	1389	1388	1389	1388	25
507	20241113	110100	199597876	1379	1379	1379	1379	1014
508	20241113	110000	198199570	1385	1385	1385	1385	0
509	20241113	105900	198199570	1385	1385	1385	1385	1184
510	20241113	105800	196559730	1385	1380	1385	1380	9
511	20241113	105700	196547285	1385	1385	1385	1385	0
512	20241113	105600	196547285	1385	1385	1385	1385	0
513	20241113	105500	196547285	1385	1384	1385	1380	1709
514	20241113	105400	194188009	1384	1384	1384	1384	6
515	20241113	105300	194179705	1385	1385	1385	1385	0
516	20241113	105200	194179705	1385	1385	1385	1385	0
517	20241113	105100	194179705	1385	1385	1385	1385	0
518	20241113	105000	194179705	1385	1385	1385	1385	0
519	20241113	104900	194179705	1385	1379	1385	1379	78
520	20241113	104800	194072035	1379	1379	1379	1379	10
521	20241113	104700	194058245	1385	1380	1385	1379	1334
522	20241113	104600	192218028	1385	1385	1385	1385	0
523	20241113	104500	192218028	1385	1385	1385	1385	79
524	20241113	104400	192108613	1385	1385	1385	1385	11
525	20241113	104300	192093378	1377	1377	1385	1377	3
526	20241113	104200	192089239	1385	1384	1385	1384	14
527	20241113	104100	192069859	1384	1384	1384	1384	192
528	20241113	104000	191804131	1384	1384	1384	1384	1
529	20241113	103900	191802747	1385	1385	1385	1385	205
530	20241113	103800	191518822	1385	1385	1385	1385	0
531	20241113	103700	191518822	1385	1385	1385	1385	2
532	20241113	103600	191516052	1382	1374	1382	1374	287
533	20241113	103500	191121698	1374	1369	1374	1369	2181
534	20241113	103400	188135209	1366	1366	1366	1366	0
535	20241113	103300	188135209	1366	1366	1366	1366	30
536	20241113	103200	188094229	1369	1369	1369	1369	100
537	20241113	103100	187957329	1370	1370	1370	1370	10
538	20241113	103000	187943629	1365	1366	1368	1365	7066
539	20241113	102900	178290839	1367	1368	1368	1367	719
540	20241113	102800	177307964	1368	1368	1368	1368	800
541	20241113	102700	176213564	1369	1369	1369	1369	727
542	20241113	102600	175218301	1369	1371	1371	1369	1021
543	20241113	102500	173819017	1370	1371	1371	1370	529
544	20241113	102400	173094280	1375	1375	1375	1375	1
545	20241113	102300	173092905	1375	1375	1375	1375	53
546	20241113	102200	173020030	1370	1370	1370	1370	0
547	20241113	102100	173020030	1370	1370	1370	1370	0
548	20241113	102000	173020030	1370	1370	1370	1370	1356
549	20241113	101900	171162310	1370	1372	1381	1370	3858
550	20241113	101800	165875026	1372	1374	1374	1372	5428
551	20241113	101700	158423870	1383	1383	1383	1383	0
552	20241113	101600	158423870	1383	1383	1383	1383	20
553	20241113	101500	158396210	1383	1383	1383	1374	62
554	20241113	101400	158311004	1373	1381	1381	1373	1119
555	20241113	101300	156773812	1383	1383	1383	1383	200
556	20241113	101200	156497212	1383	1383	1383	1383	2
557	20241113	101100	156494446	1379	1379	1379	1379	233
558	20241113	101000	156173139	1379	1372	1379	1371	2636
559	20241113	100900	152558093	1371	1375	1375	1371	4129
560	20241113	100800	146882417	1383	1387	1388	1375	8541
561	20241113	100700	135125121	1388	1388	1388	1388	1
562	20241113	100600	135123733	1382	1382	1382	1382	227
563	20241113	100500	134810019	1390	1383	1390	1381	1080
564	20241113	100400	133317826	1380	1397	1403	1380	1614
565	20241113	100300	131072274	1406	1406	1406	1406	0
566	20241113	100200	131072274	1406	1406	1406	1406	0
567	20241113	100100	131072274	1406	1398	1406	1398	156
568	20241113	100000	130854106	1407	1407	1407	1407	1
569	20241113	095900	130852699	1405	1405	1405	1405	16
570	20241113	095800	130830219	1407	1407	1407	1407	0
571	20241113	095700	130830219	1407	1407	1407	1407	1
572	20241113	095600	130828812	1398	1398	1398	1398	278
573	20241113	095500	130440168	1407	1407	1407	1407	0
574	20241113	095400	130440168	1407	1407	1407	1407	0
575	20241113	095300	130440168	1407	1398	1407	1398	51
576	20241113	095200	130368861	1398	1398	1398	1398	165
577	20241113	095100	130138191	1407	1407	1407	1407	0
578	20241113	095000	130138191	1407	1407	1407	1407	2
579	20241113	094900	130135377	1400	1400	1400	1400	80
580	20241113	094800	130023377	1407	1407	1407	1407	25
581	20241113	094700	129988202	1407	1407	1407	1407	0
582	20241113	094600	129988202	1407	1407	1407	1407	1
583	20241113	094500	129986795	1404	1403	1404	1403	2336
584	20241113	094400	126709262	1403	1403	1403	1403	10
585	20241113	094300	126695232	1403	1403	1403	1403	52
586	20241113	094200	126622276	1403	1403	1403	1403	1
587	20241113	094100	126620873	1403	1403	1403	1403	504
588	20241113	094000	125913761	1400	1402	1403	1400	466
589	20241113	093900	125261213	1403	1403	1403	1403	0
590	20241113	093800	125261213	1403	1403	1403	1403	1
591	20241113	093700	125259810	1396	1396	1396	1396	1056
592	20241113	093600	123785634	1404	1396	1404	1396	3
593	20241113	093500	123781430	1403	1401	1403	1401	1486
594	20241113	093400	121697322	1401	1401	1401	1401	52
595	20241113	093300	121624470	1399	1392	1399	1392	4637
596	20241113	093200	115157089	1392	1392	1392	1392	0
597	20241113	093100	115157089	1392	1390	1392	1390	413
598	20241113	093000	114582575	1390	1381	1390	1381	4015
599	20241113	092900	109034818	1390	1390	1390	1390	5
600	20241113	092800	109027868	1390	1390	1390	1390	510
601	20241113	092700	108318968	1389	1386	1390	1386	939
602	20241113	092600	107015205	1378	1384	1385	1378	1193
603	20241113	092500	105366893	1387	1387	1387	1387	380
604	20241113	092400	104839833	1390	1391	1391	1375	5087
605	20241113	092300	97822617	1383	1383	1384	1382	4012
606	20241113	092200	92273649	1394	1387	1394	1383	644
607	20241113	092100	91381275	1389	1389	1389	1389	0
608	20241113	092000	91381275	1389	1388	1389	1388	420
609	20241113	091900	90798204	1388	1391	1397	1388	5802
610	20241113	091800	82699110	1398	1397	1398	1397	2
611	20241113	091700	82696315	1391	1397	1397	1391	19046
612	20241113	091600	56137943	1399	1399	1399	1399	50
613	20241113	091500	56067993	1402	1402	1402	1402	71
614	20241113	091400	55968451	1402	1403	1403	1402	24
615	20241113	091300	55934802	1396	1396	1396	1396	0
616	20241113	091200	55934802	1396	1396	1396	1396	405
617	20241113	091100	55369422	1407	1407	1407	1407	1
618	20241113	091000	55368015	1407	1397	1407	1396	231
619	20241113	090900	55045486	1409	1409	1409	1409	9
620	20241113	090800	55032805	1410	1410	1410	1409	101
621	20241113	090700	54890405	1394	1411	1411	1394	25192
622	20241113	090600	19719521	1397	1410	1412	1397	2757
623	20241113	090500	15852566	1413	1412	1413	1409	609
624	20241113	090400	14992651	1412	1409	1412	1409	721
625	20241113	090300	13975364	1410	1405	1410	1405	413
626	20241113	090200	13393499	1405	1399	1405	1397	2055
627	20241113	090100	10515533	1399	1399	1399	1399	0
628	20241113	090000	10515533	1399	1397	1399	1397	7527