KissMeData/205100/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203300	674180348	1653	1653	1653	1653	13038
3	20241113	203200	674180348	1653	1653	1653	1653	0
4	20241113	203100	674180348	1653	1653	1653	1653	0
5	20241113	203000	674180348	1653	1653	1653	1653	0
6	20241113	202900	674180348	1653	1653	1653	1653	0
7	20241113	202800	674180348	1653	1653	1653	1653	0
8	20241113	202700	674180348	1653	1653	1653	1653	0
9	20241113	202600	674180348	1653	1653	1653	1653	0
10	20241113	202500	674180348	1653	1653	1653	1653	0
11	20241113	202400	674180348	1653	1653	1653	1653	0
12	20241113	202300	674180348	1653	1653	1653	1653	0
13	20241113	202200	674180348	1653	1653	1653	1653	0
14	20241113	202100	674180348	1653	1653	1653	1653	0
15	20241113	202000	674180348	1653	1653	1653	1653	0
16	20241113	201900	674180348	1653	1653	1653	1653	0
17	20241113	201800	674180348	1653	1653	1653	1653	0
18	20241113	201700	674180348	1653	1653	1653	1653	0
19	20241113	201600	674180348	1653	1653	1653	1653	0
20	20241113	201500	674180348	1653	1653	1653	1653	0
21	20241113	201400	674180348	1653	1653	1653	1653	0
22	20241113	201300	674180348	1653	1653	1653	1653	0
23	20241113	201200	674180348	1653	1653	1653	1653	0
24	20241113	201100	674180348	1653	1653	1653	1653	0
25	20241113	201000	674180348	1653	1653	1653	1653	0
26	20241113	200900	674180348	1653	1653	1653	1653	0
27	20241113	200800	674180348	1653	1653	1653	1653	0
28	20241113	200700	674180348	1653	1653	1653	1653	0
29	20241113	200600	674180348	1653	1653	1653	1653	0
30	20241113	200500	674180348	1653	1653	1653	1653	0
31	20241113	200400	674180348	1653	1653	1653	1653	0
32	20241113	200300	674180348	1653	1653	1653	1653	13038
33	20241113	200200	674180348	1653	1653	1653	1653	0
34	20241113	200100	674180348	1653	1653	1653	1653	0
35	20241113	200000	674180348	1653	1653	1653	1653	0
36	20241113	195900	674180348	1653	1653	1653	1653	0
37	20241113	195800	674180348	1653	1653	1653	1653	0
38	20241113	195700	674180348	1653	1653	1653	1653	0
39	20241113	195600	674180348	1653	1653	1653	1653	0
40	20241113	195500	674180348	1653	1653	1653	1653	0
41	20241113	195400	674180348	1653	1653	1653	1653	0
42	20241113	195300	674180348	1653	1653	1653	1653	0
43	20241113	195200	674180348	1653	1653	1653	1653	0
44	20241113	195100	674180348	1653	1653	1653	1653	0
45	20241113	195000	674180348	1653	1653	1653	1653	0
46	20241113	194900	674180348	1653	1653	1653	1653	0
47	20241113	194800	674180348	1653	1653	1653	1653	0
48	20241113	194700	674180348	1653	1653	1653	1653	0
49	20241113	194600	674180348	1653	1653	1653	1653	0
50	20241113	194500	674180348	1653	1653	1653	1653	0
51	20241113	194400	674180348	1653	1653	1653	1653	0
52	20241113	194300	674180348	1653	1653	1653	1653	0
53	20241113	194200	674180348	1653	1653	1653	1653	0
54	20241113	194100	674180348	1653	1653	1653	1653	0
55	20241113	194000	674180348	1653	1653	1653	1653	0
56	20241113	193900	674180348	1653	1653	1653	1653	0
57	20241113	193800	674180348	1653	1653	1653	1653	0
58	20241113	193700	674180348	1653	1653	1653	1653	0
59	20241113	193600	674180348	1653	1653	1653	1653	0
60	20241113	193500	674180348	1653	1653	1653	1653	0
61	20241113	193400	674180348	1653	1653	1653	1653	0
62	20241113	193300	674180348	1653	1653	1653	1653	13038
63	20241113	193200	674180348	1653	1653	1653	1653	0
64	20241113	193100	674180348	1653	1653	1653	1653	0
65	20241113	193000	674180348	1653	1653	1653	1653	0
66	20241113	192900	674180348	1653	1653	1653	1653	0
67	20241113	192800	674180348	1653	1653	1653	1653	0
68	20241113	192700	674180348	1653	1653	1653	1653	0
69	20241113	192600	674180348	1653	1653	1653	1653	0
70	20241113	192500	674180348	1653	1653	1653	1653	0
71	20241113	192400	674180348	1653	1653	1653	1653	0
72	20241113	192300	674180348	1653	1653	1653	1653	0
73	20241113	192200	674180348	1653	1653	1653	1653	0
74	20241113	192100	674180348	1653	1653	1653	1653	0
75	20241113	192000	674180348	1653	1653	1653	1653	0
76	20241113	191900	674180348	1653	1653	1653	1653	0
77	20241113	191800	674180348	1653	1653	1653	1653	0
78	20241113	191700	674180348	1653	1653	1653	1653	0
79	20241113	191600	674180348	1653	1653	1653	1653	0
80	20241113	191500	674180348	1653	1653	1653	1653	0
81	20241113	191400	674180348	1653	1653	1653	1653	0
82	20241113	191300	674180348	1653	1653	1653	1653	0
83	20241113	191200	674180348	1653	1653	1653	1653	0
84	20241113	191100	674180348	1653	1653	1653	1653	0
85	20241113	191000	674180348	1653	1653	1653	1653	0
86	20241113	190900	674180348	1653	1653	1653	1653	0
87	20241113	190800	674180348	1653	1653	1653	1653	0
88	20241113	190700	674180348	1653	1653	1653	1653	0
89	20241113	190600	674180348	1653	1653	1653	1653	0
90	20241113	190500	674180348	1653	1653	1653	1653	0
91	20241113	190400	674180348	1653	1653	1653	1653	0
92	20241113	190300	674180348	1653	1653	1653	1653	13038
93	20241113	190200	674180348	1653	1653	1653	1653	0
94	20241113	190100	674180348	1653	1653	1653	1653	0
95	20241113	190000	674180348	1653	1653	1653	1653	0
96	20241113	185900	674180348	1653	1653	1653	1653	0
97	20241113	185800	674180348	1653	1653	1653	1653	0
98	20241113	185700	674180348	1653	1653	1653	1653	0
99	20241113	185600	674180348	1653	1653	1653	1653	0
100	20241113	185500	674180348	1653	1653	1653	1653	0
101	20241113	185400	674180348	1653	1653	1653	1653	0
102	20241113	185300	674180348	1653	1653	1653	1653	0
103	20241113	185200	674180348	1653	1653	1653	1653	0
104	20241113	185100	674180348	1653	1653	1653	1653	0
105	20241113	185000	674180348	1653	1653	1653	1653	0
106	20241113	184900	674180348	1653	1653	1653	1653	0
107	20241113	184800	674180348	1653	1653	1653	1653	0
108	20241113	184700	674180348	1653	1653	1653	1653	0
109	20241113	184600	674180348	1653	1653	1653	1653	0
110	20241113	184500	674180348	1653	1653	1653	1653	0
111	20241113	184400	674180348	1653	1653	1653	1653	0
112	20241113	184300	674180348	1653	1653	1653	1653	0
113	20241113	184200	674180348	1653	1653	1653	1653	0
114	20241113	184100	674180348	1653	1653	1653	1653	0
115	20241113	184000	674180348	1653	1653	1653	1653	0
116	20241113	183900	674180348	1653	1653	1653	1653	0
117	20241113	183800	674180348	1653	1653	1653	1653	0
118	20241113	183700	674180348	1653	1653	1653	1653	0
119	20241113	183600	674180348	1653	1653	1653	1653	0
120	20241113	183500	674180348	1653	1653	1653	1653	0
121	20241113	183400	674180348	1653	1653	1653	1653	0
122	20241113	183300	674180348	1653	1653	1653	1653	13038
123	20241113	183200	674180348	1653	1653	1653	1653	0
124	20241113	183100	674180348	1653	1653	1653	1653	0
125	20241113	183000	674180348	1653	1653	1653	1653	0
126	20241113	182900	674180348	1653	1653	1653	1653	0
127	20241113	182800	674180348	1653	1653	1653	1653	0
128	20241113	182700	674180348	1653	1653	1653	1653	0
129	20241113	182600	674180348	1653	1653	1653	1653	0
130	20241113	182500	674180348	1653	1653	1653	1653	0
131	20241113	182400	674180348	1653	1653	1653	1653	0
132	20241113	182300	674180348	1653	1653	1653	1653	0
133	20241113	182200	674180348	1653	1653	1653	1653	0
134	20241113	182100	674180348	1653	1653	1653	1653	0
135	20241113	182000	674180348	1653	1653	1653	1653	0
136	20241113	181900	674180348	1653	1653	1653	1653	0
137	20241113	181800	674180348	1653	1653	1653	1653	0
138	20241113	181700	674180348	1653	1653	1653	1653	0
139	20241113	181600	674180348	1653	1653	1653	1653	0
140	20241113	181500	674180348	1653	1653	1653	1653	0
141	20241113	181400	674180348	1653	1653	1653	1653	0
142	20241113	181300	674180348	1653	1653	1653	1653	0
143	20241113	181200	674180348	1653	1653	1653	1653	0
144	20241113	181100	674180348	1653	1653	1653	1653	0
145	20241113	181000	674180348	1653	1653	1653	1653	0
146	20241113	180900	674180348	1653	1653	1653	1653	0
147	20241113	180800	674180348	1653	1653	1653	1653	0
148	20241113	180700	674180348	1653	1653	1653	1653	0
149	20241113	180600	674180348	1653	1653	1653	1653	0
150	20241113	180500	674180348	1653	1653	1653	1653	0
151	20241113	180400	674180348	1653	1653	1653	1653	0
152	20241113	180300	674180348	1653	1653	1653	1653	13038
153	20241113	180200	674180348	1653	1653	1653	1653	0
154	20241113	180100	674180348	1653	1653	1653	1653	0
155	20241113	180000	674180348	1653	1653	1653	1653	0
156	20241113	175900	674180348	1653	1653	1653	1653	0
157	20241113	175800	674180348	1653	1653	1653	1653	0
158	20241113	175700	674180348	1653	1653	1653	1653	0
159	20241113	175600	674180348	1653	1653	1653	1653	0
160	20241113	175500	674180348	1653	1653	1653	1653	0
161	20241113	175400	674180348	1653	1653	1653	1653	0
162	20241113	175300	674180348	1653	1653	1653	1653	0
163	20241113	175200	674180348	1653	1653	1653	1653	0
164	20241113	175100	674180348	1653	1653	1653	1653	0
165	20241113	175000	674180348	1653	1653	1653	1653	0
166	20241113	174900	674180348	1653	1653	1653	1653	0
167	20241113	174800	674180348	1653	1653	1653	1653	0
168	20241113	174700	674180348	1653	1653	1653	1653	0
169	20241113	174600	674180348	1653	1653	1653	1653	0
170	20241113	174500	674180348	1653	1653	1653	1653	0
171	20241113	174400	674180348	1653	1653	1653	1653	0
172	20241113	174300	674180348	1653	1653	1653	1653	0
173	20241113	174200	674180348	1653	1653	1653	1653	0
174	20241113	174100	674180348	1653	1653	1653	1653	0
175	20241113	174000	674180348	1653	1653	1653	1653	0
176	20241113	173900	674180348	1653	1653	1653	1653	0
177	20241113	173800	674180348	1653	1653	1653	1653	0
178	20241113	173700	674180348	1653	1653	1653	1653	0
179	20241113	173600	674180348	1653	1653	1653	1653	0
180	20241113	173500	674180348	1653	1653	1653	1653	0
181	20241113	173400	674180348	1653	1653	1653	1653	0
182	20241113	173300	674180348	1653	1653	1653	1653	13038
183	20241113	173200	674180348	1653	1653	1653	1653	0
184	20241113	173100	674180348	1653	1653	1653	1653	0
185	20241113	173000	674180348	1653	1653	1653	1653	0
186	20241113	172900	674180348	1653	1653	1653	1653	0
187	20241113	172800	674180348	1653	1653	1653	1653	0
188	20241113	172700	674180348	1653	1653	1653	1653	0
189	20241113	172600	674180348	1653	1653	1653	1653	0
190	20241113	172500	674180348	1653	1653	1653	1653	0
191	20241113	172400	674180348	1653	1653	1653	1653	0
192	20241113	172300	674180348	1653	1653	1653	1653	0
193	20241113	172200	674180348	1653	1653	1653	1653	0
194	20241113	172100	674180348	1653	1653	1653	1653	0
195	20241113	172000	674180348	1653	1653	1653	1653	0
196	20241113	171900	674180348	1653	1653	1653	1653	0
197	20241113	171800	674180348	1653	1653	1653	1653	0
198	20241113	171700	674180348	1653	1653	1653	1653	0
199	20241113	171600	674180348	1653	1653	1653	1653	0
200	20241113	171500	674180348	1653	1653	1653	1653	0
201	20241113	171400	674180348	1653	1653	1653	1653	0
202	20241113	171300	674180348	1653	1653	1653	1653	0
203	20241113	171200	674180348	1653	1653	1653	1653	0
204	20241113	171100	674180348	1653	1653	1653	1653	0
205	20241113	171000	674180348	1653	1653	1653	1653	0
206	20241113	170900	674180348	1653	1653	1653	1653	0
207	20241113	170800	674180348	1653	1653	1653	1653	0
208	20241113	170700	674180348	1653	1653	1653	1653	0
209	20241113	170600	674180348	1653	1653	1653	1653	0
210	20241113	170500	674180348	1653	1653	1653	1653	0
211	20241113	170400	674180348	1653	1653	1653	1653	0
212	20241113	170300	674180348	1653	1653	1653	1653	13038
213	20241113	170200	674180348	1653	1653	1653	1653	0
214	20241113	170100	674180348	1653	1653	1653	1653	0
215	20241113	170000	674180348	1653	1653	1653	1653	0
216	20241113	165900	674180348	1653	1653	1653	1653	0
217	20241113	165800	674180348	1653	1653	1653	1653	0
218	20241113	165700	674180348	1653	1653	1653	1653	0
219	20241113	165600	674180348	1653	1653	1653	1653	0
220	20241113	165500	674180348	1653	1653	1653	1653	0
221	20241113	165400	674180348	1653	1653	1653	1653	0
222	20241113	165300	674180348	1653	1653	1653	1653	0
223	20241113	165200	674180348	1653	1653	1653	1653	0
224	20241113	165100	674180348	1653	1653	1653	1653	0
225	20241113	165000	674180348	1653	1653	1653	1653	0
226	20241113	164900	674180348	1653	1653	1653	1653	0
227	20241113	164800	674180348	1653	1653	1653	1653	0
228	20241113	164700	674180348	1653	1653	1653	1653	0
229	20241113	164600	674180348	1653	1653	1653	1653	0
230	20241113	164500	674180348	1653	1653	1653	1653	0
231	20241113	164400	674180348	1653	1653	1653	1653	0
232	20241113	164300	674180348	1653	1653	1653	1653	0
233	20241113	164200	674180348	1653	1653	1653	1653	0
234	20241113	164100	674180348	1653	1653	1653	1653	0
235	20241113	164000	674180348	1653	1653	1653	1653	0
236	20241113	163900	674180348	1653	1653	1653	1653	0
237	20241113	163800	674180348	1653	1653	1653	1653	0
238	20241113	163700	674180348	1653	1653	1653	1653	0
239	20241113	163600	674180348	1653	1653	1653	1653	0
240	20241113	163500	674180348	1653	1653	1653	1653	0
241	20241113	163400	674180348	1653	1653	1653	1653	0
242	20241113	163300	674180348	1653	1653	1653	1653	13038
243	20241113	163200	674180348	1653	1653	1653	1653	0
244	20241113	163100	674180348	1653	1653	1653	1653	0
245	20241113	163000	674180348	1653	1653	1653	1653	0
246	20241113	162900	674180348	1653	1653	1653	1653	0
247	20241113	162800	674180348	1653	1653	1653	1653	0
248	20241113	162700	674180348	1653	1653	1653	1653	0
249	20241113	162600	674180348	1653	1653	1653	1653	0
250	20241113	162500	674180348	1653	1653	1653	1653	0
251	20241113	162400	674180348	1653	1653	1653	1653	0
252	20241113	162300	674180348	1653	1653	1653	1653	0
253	20241113	162200	674180348	1653	1653	1653	1653	0
254	20241113	162100	674180348	1653	1653	1653	1653	0
255	20241113	162000	674180348	1653	1653	1653	1653	0
256	20241113	161900	674180348	1653	1653	1653	1653	0
257	20241113	161800	674180348	1653	1653	1653	1653	0
258	20241113	161700	674180348	1653	1653	1653	1653	0
259	20241113	161600	674180348	1653	1653	1653	1653	0
260	20241113	161500	674180348	1653	1653	1653	1653	0
261	20241113	161400	674180348	1653	1653	1653	1653	0
262	20241113	161300	674180348	1653	1653	1653	1653	0
263	20241113	161200	674180348	1653	1653	1653	1653	0
264	20241113	161100	674180348	1653	1653	1653	1653	0
265	20241113	161000	674180348	1653	1653	1653	1653	0
266	20241113	160900	674180348	1653	1653	1653	1653	0
267	20241113	160800	674180348	1653	1653	1653	1653	0
268	20241113	160700	674180348	1653	1653	1653	1653	0
269	20241113	160600	674180348	1653	1653	1653	1653	0
270	20241113	160500	674180348	1653	1653	1653	1653	0
271	20241113	160400	674180348	1653	1653	1653	1653	0
272	20241113	160300	674180348	1653	1653	1653	1653	13038
273	20241113	160200	674180348	1653	1653	1653	1653	0
274	20241113	160100	674180348	1653	1653	1653	1653	0
275	20241113	160000	674180348	1653	1653	1653	1653	0
276	20241113	155900	674180348	1653	1653	1653	1653	0
277	20241113	155800	674180348	1653	1653	1653	1653	0
278	20241113	155700	674180348	1653	1653	1653	1653	0
279	20241113	155600	674180348	1653	1653	1653	1653	0
280	20241113	155500	674180348	1653	1653	1653	1653	0
281	20241113	155400	674180348	1653	1653	1653	1653	0
282	20241113	155300	674180348	1653	1653	1653	1653	0
283	20241113	155200	674180348	1653	1653	1653	1653	0
284	20241113	155100	674180348	1653	1653	1653	1653	0
285	20241113	155000	674180348	1653	1653	1653	1653	0
286	20241113	154900	674180348	1653	1653	1653	1653	0
287	20241113	154800	674180348	1653	1653	1653	1653	0
288	20241113	154700	674180348	1653	1653	1653	1653	0
289	20241113	154600	674180348	1653	1653	1653	1653	0
290	20241113	154500	674180348	1653	1653	1653	1653	0
291	20241113	154400	674180348	1653	1653	1653	1653	0
292	20241113	154300	674180348	1653	1653	1653	1653	0
293	20241113	154200	674180348	1653	1653	1653	1653	0
294	20241113	154100	674180348	1653	1653	1653	1653	0
295	20241113	154000	674180348	1653	1653	1653	1653	0
296	20241113	153900	674180348	1653	1653	1653	1653	0
297	20241113	153800	674180348	1653	1653	1653	1653	0
298	20241113	153700	674180348	1653	1653	1653	1653	0
299	20241113	153600	674180348	1653	1653	1653	1653	0
300	20241113	153500	674180348	1653	1653	1653	1653	0
301	20241113	153400	674180348	1653	1653	1653	1653	0
302	20241113	153300	674180348	1653	1653	1653	1653	13038
303	20241113	153200	674180348	1653	1653	1653	1653	0
304	20241113	153100	674180348	1653	1653	1653	1653	0
305	20241113	153000	674180348	1653	1653	1653	1653	13038
306	20241113	152900	652628534	1660	1660	1660	1660	0
307	20241113	152800	652628534	1660	1660	1660	1660	0
308	20241113	152700	652628534	1660	1660	1660	1660	0
309	20241113	152600	652628534	1660	1660	1660	1660	0
310	20241113	152500	652628534	1660	1660	1660	1660	0
311	20241113	152400	652628534	1660	1660	1660	1660	0
312	20241113	152300	652628534	1660	1660	1660	1660	0
313	20241113	152200	652628534	1660	1660	1660	1660	0
314	20241113	152100	652628534	1660	1660	1660	1660	0
315	20241113	152000	652628534	1660	1660	1660	1660	0
316	20241113	151900	652628534	1660	1655	1660	1654	612
317	20241113	151800	651616279	1654	1656	1660	1654	1863
318	20241113	151700	648534329	1660	1660	1660	1660	0
319	20241113	151600	648534329	1660	1660	1660	1660	8
320	20241113	151500	648521049	1654	1657	1657	1654	10000
321	20241113	151400	631970817	1658	1658	1660	1658	217
322	20241113	151300	631610719	1659	1660	1660	1659	16
323	20241113	151200	631584160	1660	1659	1660	1659	87
324	20241113	151100	631439826	1659	1658	1659	1658	979
325	20241113	151000	629815864	1658	1659	1659	1658	2485
326	20241113	150900	625695650	1659	1660	1660	1659	30
327	20241113	150800	625645874	1660	1659	1660	1659	389
328	20241113	150700	625000499	1660	1660	1660	1660	10
329	20241113	150600	624983899	1660	1660	1660	1660	0
330	20241113	150500	624983899	1660	1664	1664	1660	673
331	20241113	150400	623864659	1664	1663	1665	1663	3133
332	20241113	150300	618652345	1663	1663	1663	1663	500
333	20241113	150200	617820845	1663	1661	1663	1658	1399
334	20241113	150100	615499177	1661	1660	1661	1660	552
335	20241113	150000	614582405	1661	1655	1663	1655	2144
336	20241113	145900	611030201	1655	1656	1663	1655	2232
337	20241113	145800	607336151	1663	1656	1663	1655	2120
338	20241113	145700	603827352	1663	1663	1663	1663	0
339	20241113	145600	603827352	1663	1656	1664	1655	31
340	20241113	145500	603775881	1656	1656	1656	1656	0
341	20241113	145400	603775881	1656	1656	1656	1656	1000
342	20241113	145300	602119881	1664	1660	1664	1656	811
343	20241113	145200	600775077	1660	1660	1660	1660	239
344	20241113	145100	600378337	1660	1660	1660	1660	1000
345	20241113	145000	598718337	1660	1661	1661	1660	4832
346	20241113	144900	590696966	1667	1666	1667	1666	264
347	20241113	144800	590256918	1660	1660	1660	1660	0
348	20241113	144700	590256918	1660	1666	1666	1660	4968
349	20241113	144600	581992075	1666	1667	1667	1666	2
350	20241113	144500	581988742	1665	1666	1666	1665	700
351	20241113	144400	580823241	1667	1665	1667	1665	293
352	20241113	144300	580335192	1665	1665	1665	1665	2000
353	20241113	144200	577005192	1663	1663	1663	1662	801
354	20241113	144100	575673729	1663	1663	1663	1663	0
355	20241113	144000	575673729	1663	1663	1663	1663	60
356	20241113	143900	575573949	1663	1663	1663	1663	225
357	20241113	143800	575199774	1663	1665	1665	1662	4646
358	20241113	143700	567475081	1665	1666	1666	1665	1179
359	20241113	143600	565512013	1666	1667	1667	1666	30
360	20241113	143500	565462014	1667	1667	1667	1667	56
361	20241113	143400	565368662	1665	1664	1665	1664	166
362	20241113	143300	565092302	1664	1664	1664	1664	7
363	20241113	143200	565080654	1662	1662	1662	1662	0
364	20241113	143100	565080654	1662	1662	1662	1662	40
365	20241113	143000	565014174	1660	1670	1670	1660	25524
366	20241113	142900	522592331	1670	1670	1670	1669	65
367	20241113	142800	522483804	1670	1670	1670	1670	1
368	20241113	142700	522482134	1670	1670	1670	1670	520
369	20241113	142600	521613734	1669	1669	1669	1669	0
370	20241113	142500	521613734	1669	1670	1670	1669	2226
371	20241113	142400	517898328	1670	1670	1670	1670	1
372	20241113	142300	517896658	1670	1670	1670	1670	201
373	20241113	142200	517560988	1670	1670	1670	1670	0
374	20241113	142100	517560988	1670	1670	1670	1670	0
375	20241113	142000	517560988	1670	1675	1676	1670	29685
376	20241113	141900	467920060	1675	1675	1675	1675	31
377	20241113	141800	467868135	1675	1676	1676	1675	53
378	20241113	141700	467779352	1675	1676	1676	1675	101
379	20241113	141600	467610176	1675	1676	1676	1675	152
380	20241113	141500	467355426	1678	1678	1678	1678	26
381	20241113	141400	467311798	1675	1675	1678	1675	503
382	20241113	141300	466469184	1676	1676	1677	1676	878
383	20241113	141200	464997574	1676	1676	1676	1676	1
384	20241113	141100	464995898	1676	1679	1679	1676	2213
385	20241113	141000	461280738	1680	1680	1680	1679	471
386	20241113	140900	460489814	1680	1680	1680	1680	136
387	20241113	140800	460261334	1679	1679	1679	1679	2
388	20241113	140700	460257976	1679	1680	1682	1679	189
389	20241113	140600	459940312	1682	1682	1682	1682	82
390	20241113	140500	459802388	1680	1680	1680	1680	1514
391	20241113	140400	457258868	1680	1680	1680	1680	0
392	20241113	140300	457258868	1680	1679	1680	1679	70
393	20241113	140200	457141269	1680	1680	1680	1680	532
394	20241113	140100	456247509	1679	1679	1679	1679	0
395	20241113	140000	456247509	1679	1679	1679	1679	0
396	20241113	135900	456247509	1679	1679	1679	1679	0
397	20241113	135800	456247509	1679	1679	1679	1679	600
398	20241113	135700	455240109	1679	1679	1679	1679	294
399	20241113	135600	454746483	1680	1682	1682	1680	1967
400	20241113	135500	451441420	1692	1692	1692	1692	766
401	20241113	135400	450145348	1692	1692	1692	1692	1
402	20241113	135300	450143656	1694	1694	1694	1694	127
403	20241113	135200	449928518	1696	1687	1696	1680	47431
404	20241113	135100	370145528	1688	1689	1689	1688	98
405	20241113	135000	369980051	1688	1688	1688	1688	0
406	20241113	134900	369980051	1688	1688	1688	1688	0
407	20241113	134800	369980051	1688	1688	1688	1688	10
408	20241113	134700	369963171	1693	1693	1693	1693	2
409	20241113	134600	369959785	1697	1697	1697	1697	0
410	20241113	134500	369959785	1697	1696	1697	1696	589
411	20241113	134400	368960438	1697	1697	1697	1697	0
412	20241113	134300	368960438	1697	1686	1697	1686	18
413	20241113	134200	368930079	1686	1686	1687	1686	400
414	20241113	134100	368255678	1686	1686	1697	1686	578
415	20241113	134000	367281003	1686	1689	1689	1685	5779
416	20241113	133900	357537583	1689	1690	1690	1689	400
417	20241113	133800	356861746	1699	1690	1699	1690	301
418	20241113	133700	356353047	1690	1690	1690	1690	200
419	20241113	133600	356015047	1699	1698	1699	1690	199
420	20241113	133500	355676979	1690	1698	1698	1690	475
421	20241113	133400	354872525	1699	1697	1699	1697	214
422	20241113	133300	354509218	1697	1693	1697	1693	290
423	20241113	133200	354017668	1693	1690	1693	1690	82
424	20241113	133100	353878908	1692	1691	1692	1691	217
425	20241113	133000	353511902	1690	1690	1690	1690	150
426	20241113	132900	353258402	1691	1691	1691	1691	0
427	20241113	132800	353258402	1691	1690	1691	1690	101
428	20241113	132700	353087711	1692	1692	1692	1692	96
429	20241113	132600	352925279	1692	1692	1692	1692	0
430	20241113	132500	352925279	1692	1692	1692	1692	0
431	20241113	132400	352925279	1692	1692	1692	1692	0
432	20241113	132300	352925279	1692	1692	1692	1692	0
433	20241113	132200	352925279	1692	1692	1692	1692	0
434	20241113	132100	352925279	1692	1692	1692	1692	1
435	20241113	132000	352923587	1686	1686	1686	1686	120
436	20241113	131900	352721267	1685	1685	1685	1685	27
437	20241113	131800	352675772	1685	1688	1688	1685	7322
438	20241113	131700	340330887	1686	1688	1688	1686	1241
439	20241113	131600	338236115	1688	1689	1689	1688	1065
440	20241113	131500	336437339	1688	1688	1688	1688	0
441	20241113	131400	336437339	1688	1690	1690	1688	373
442	20241113	131300	335807699	1689	1690	1691	1689	136
443	20241113	131200	335577939	1691	1694	1694	1691	550
444	20241113	131100	334647831	1698	1698	1698	1698	53
445	20241113	131000	334557837	1698	1697	1698	1694	140
446	20241113	130900	334320257	1697	1697	1697	1697	59
447	20241113	130800	334220134	1694	1694	1694	1694	1
448	20241113	130700	334218440	1699	1699	1699	1699	0
449	20241113	130600	334218440	1699	1699	1699	1699	0
450	20241113	130500	334218440	1699	1699	1699	1699	0
451	20241113	130400	334218440	1699	1699	1699	1699	1
452	20241113	130300	334216741	1704	1704	1704	1704	1
453	20241113	130200	334215037	1692	1693	1693	1692	9
454	20241113	130100	334199808	1704	1704	1704	1704	0
455	20241113	130000	334199808	1704	1704	1704	1704	0
456	20241113	125900	334199808	1704	1704	1704	1704	0
457	20241113	125800	334199808	1704	1698	1704	1698	10004
458	20241113	125700	317193108	1696	1692	1696	1692	10000
459	20241113	125600	300243177	1685	1685	1685	1685	0
460	20241113	125500	300243177	1685	1686	1686	1685	4000
461	20241113	125400	293503169	1692	1686	1692	1685	8030
462	20241113	125300	279972378	1685	1685	1685	1685	0
463	20241113	125200	279972378	1685	1685	1685	1685	0
464	20241113	125100	279972378	1685	1686	1686	1685	14000
465	20241113	125000	256375043	1687	1687	1687	1687	282
466	20241113	124900	255899309	1693	1693	1693	1693	17
467	20241113	124800	255870528	1693	1693	1693	1693	11
468	20241113	124700	255851905	1693	1691	1693	1687	5099
469	20241113	124600	247249502	1692	1692	1692	1687	1724
470	20241113	124500	244340550	1692	1693	1693	1690	99
471	20241113	124400	244173200	1693	1693	1693	1693	16
472	20241113	124300	244146112	1693	1693	1693	1693	17
473	20241113	124200	244117331	1693	1694	1694	1687	222
474	20241113	124100	243742679	1694	1692	1694	1687	13011
475	20241113	124000	221773976	1692	1692	1692	1692	0
476	20241113	123900	221773976	1692	1694	1694	1692	348
477	20241113	123800	221184963	1693	1693	1693	1693	0
478	20241113	123700	221184963	1693	1693	1693	1693	0
479	20241113	123600	221184963	1693	1693	1693	1693	0
480	20241113	123500	221184963	1693	1693	1693	1693	0
481	20241113	123400	221184963	1693	1693	1693	1693	5
482	20241113	123300	221176498	1696	1696	1696	1696	0
483	20241113	123200	221176498	1696	1696	1696	1696	55
484	20241113	123100	221083218	1696	1696	1696	1696	0
485	20241113	123000	221083218	1696	1696	1696	1696	0
486	20241113	122900	221083218	1696	1696	1696	1696	1
487	20241113	122800	221081522	1690	1690	1690	1690	0
488	20241113	122700	221081522	1690	1690	1690	1690	0
489	20241113	122600	221081522	1690	1690	1690	1690	0
490	20241113	122500	221081522	1690	1690	1690	1690	0
491	20241113	122400	221081522	1690	1690	1690	1690	0
492	20241113	122300	221081522	1690	1690	1690	1690	0
493	20241113	122200	221081522	1690	1690	1690	1690	0
494	20241113	122100	221081522	1690	1690	1690	1690	0
495	20241113	122000	221081522	1690	1690	1690	1690	0
496	20241113	121900	221081522	1690	1690	1690	1690	0
497	20241113	121800	221081522	1690	1690	1690	1690	11
498	20241113	121700	221062932	1696	1691	1696	1691	2
499	20241113	121600	221059545	1690	1690	1690	1690	0
500	20241113	121500	221059545	1690	1690	1691	1690	18
501	20241113	121400	221029124	1690	1694	1694	1690	3027
502	20241113	121300	215908470	1693	1694	1695	1693	27
503	20241113	121200	215862750	1693	1695	1695	1693	28
504	20241113	121100	215815343	1693	1693	1694	1693	12
505	20241113	121000	215795026	1696	1696	1696	1696	0
506	20241113	120900	215795026	1696	1696	1696	1696	0
507	20241113	120800	215795026	1696	1696	1696	1696	0
508	20241113	120700	215795026	1696	1695	1696	1695	839
509	20241113	120600	214372920	1693	1693	1693	1693	1000
510	20241113	120500	212679920	1692	1694	1694	1692	1500
511	20241113	120400	210141886	1695	1695	1695	1695	0
512	20241113	120300	210141886	1695	1695	1695	1695	0
513	20241113	120200	210141886	1695	1695	1695	1695	1
514	20241113	120100	210140191	1692	1692	1692	1692	0
515	20241113	120000	210140191	1692	1692	1692	1692	0
516	20241113	115900	210140191	1692	1692	1692	1692	0
517	20241113	115800	210140191	1692	1693	1694	1692	3735
518	20241113	115700	203818385	1694	1694	1694	1694	0
519	20241113	115600	203818385	1694	1694	1694	1694	1000
520	20241113	115500	202124385	1694	1694	1694	1694	0
521	20241113	115400	202124385	1694	1694	1694	1694	0
522	20241113	115300	202124385	1694	1694	1694	1694	0
523	20241113	115200	202124385	1694	1694	1694	1694	1
524	20241113	115100	202122691	1694	1694	1694	1694	0
525	20241113	115000	202122691	1694	1694	1694	1694	1
526	20241113	114900	202120997	1693	1693	1693	1693	0
527	20241113	114800	202120997	1693	1693	1693	1693	341
528	20241113	114700	201543684	1692	1692	1692	1692	204
529	20241113	114600	201198516	1692	1692	1692	1692	0
530	20241113	114500	201198516	1692	1692	1692	1692	10
531	20241113	114400	201181596	1692	1692	1692	1692	0
532	20241113	114300	201181596	1692	1692	1692	1692	0
533	20241113	114200	201181596	1692	1692	1692	1692	0
534	20241113	114100	201181596	1692	1692	1692	1692	0
535	20241113	114000	201181596	1692	1692	1692	1692	1
536	20241113	113900	201179904	1690	1690	1690	1690	0
537	20241113	113800	201179904	1690	1690	1690	1690	460
538	20241113	113700	200402504	1690	1689	1690	1689	456
539	20241113	113600	199632270	1689	1689	1689	1689	1147
540	20241113	113500	197694987	1688	1688	1688	1688	351
541	20241113	113400	197102499	1688	1688	1688	1688	551
542	20241113	113300	196172411	1688	1688	1688	1688	1059
543	20241113	113200	194384819	1688	1688	1688	1688	0
544	20241113	113100	194384819	1688	1689	1689	1688	1520
545	20241113	113000	191818063	1690	1690	1690	1689	145
546	20241113	112900	191573083	1690	1690	1690	1690	6
547	20241113	112800	191562943	1690	1690	1690	1690	0
548	20241113	112700	191562943	1690	1690	1690	1690	138
549	20241113	112600	191329723	1690	1689	1690	1689	152
550	20241113	112500	191072940	1690	1692	1692	1690	17
551	20241113	112400	191044190	1692	1692	1692	1692	10
552	20241113	112300	191027270	1694	1694	1694	1694	1006
553	20241113	112200	189323106	1690	1694	1694	1690	844
554	20241113	112100	187896702	1690	1694	1694	1690	1287
555	20241113	112000	185720155	1694	1694	1694	1694	0
556	20241113	111900	185720155	1694	1694	1694	1694	0
557	20241113	111800	185720155	1694	1694	1694	1694	0
558	20241113	111700	185720155	1694	1694	1694	1694	7
559	20241113	111600	185708297	1691	1691	1691	1691	1
560	20241113	111500	185706606	1690	1690	1690	1690	0
561	20241113	111400	185706606	1690	1690	1690	1690	9
562	20241113	111300	185691396	1690	1690	1690	1690	3
563	20241113	111200	185686326	1694	1694	1694	1694	0
564	20241113	111100	185686326	1694	1694	1694	1694	9
565	20241113	111000	185671080	1694	1694	1694	1694	0
566	20241113	110900	185671080	1694	1694	1694	1694	14
567	20241113	110800	185647364	1693	1693	1693	1693	7
568	20241113	110700	185635513	1693	1694	1694	1693	16
569	20241113	110600	185608418	1694	1694	1694	1694	14
570	20241113	110500	185584702	1694	1694	1694	1694	17
571	20241113	110400	185555904	1694	1694	1694	1694	14
572	20241113	110300	185532188	1694	1694	1694	1694	7
573	20241113	110200	185520330	1694	1694	1694	1694	7
574	20241113	110100	185508472	1687	1687	1687	1687	0
575	20241113	110000	185508472	1687	1687	1687	1687	0
576	20241113	105900	185508472	1687	1694	1694	1687	387
577	20241113	105800	184855596	1694	1694	1694	1694	0
578	20241113	105700	184855596	1694	1694	1694	1694	0
579	20241113	105600	184855596	1694	1694	1694	1694	0
580	20241113	105500	184855596	1694	1694	1694	1694	1
581	20241113	105400	184853902	1687	1694	1694	1687	963
582	20241113	105300	183227706	1694	1694	1694	1694	0
583	20241113	105200	183227706	1694	1694	1694	1694	0
584	20241113	105100	183227706	1694	1694	1694	1694	1
585	20241113	105000	183226012	1690	1690	1690	1690	900
586	20241113	104900	181705012	1686	1687	1687	1686	999
587	20241113	104800	180020168	1687	1688	1688	1687	685
588	20241113	104700	178864422	1695	1695	1695	1695	0
589	20241113	104600	178864422	1695	1695	1695	1695	0
590	20241113	104500	178864422	1695	1695	1695	1695	0
591	20241113	104400	178864422	1695	1695	1695	1695	0
592	20241113	104300	178864422	1695	1695	1695	1695	0
593	20241113	104200	178864422	1695	1695	1695	1695	0
594	20241113	104100	178864422	1695	1695	1695	1695	0
595	20241113	104000	178864422	1695	1695	1695	1695	0
596	20241113	103900	178864422	1695	1690	1695	1687	101
597	20241113	103800	178694021	1687	1687	1687	1687	1
598	20241113	103700	178692334	1696	1696	1696	1696	294
599	20241113	103600	178193710	1696	1696	1696	1696	0
600	20241113	103500	178193710	1696	1696	1696	1696	0
601	20241113	103400	178193710	1696	1686	1696	1686	77
602	20241113	103300	178063878	1687	1696	1696	1687	1121
603	20241113	103200	176172722	1687	1687	1687	1687	1
604	20241113	103100	176171035	1687	1687	1687	1687	1630
605	20241113	103000	173421225	1687	1688	1688	1687	210
606	20241113	102900	173066855	1687	1689	1689	1687	1890
607	20241113	102800	169877951	1689	1689	1689	1689	0
608	20241113	102700	169877951	1689	1688	1689	1687	5193
609	20241113	102600	161113321	1689	1689	1689	1689	1110
610	20241113	102500	159238531	1688	1690	1690	1688	2000
611	20241113	102400	155861699	1690	1700	1700	1690	1784
612	20241113	102300	152836739	1700	1700	1700	1700	1
613	20241113	102200	152835039	1688	1688	1688	1688	0
614	20241113	102100	152835039	1688	1688	1688	1688	5
615	20241113	102000	152826599	1689	1690	1690	1689	1120
616	20241113	101900	150934050	1700	1700	1700	1700	211
617	20241113	101800	150575350	1700	1695	1700	1695	239
618	20241113	101700	150169055	1700	1700	1700	1700	0
619	20241113	101600	150169055	1700	1700	1700	1700	0
620	20241113	101500	150169055	1700	1700	1700	1700	2
621	20241113	101400	150165655	1700	1700	1700	1700	0
622	20241113	101300	150165655	1700	1695	1700	1695	5
623	20241113	101200	150157160	1690	1691	1691	1689	12799
624	20241113	101100	128526258	1691	1694	1694	1691	78
625	20241113	101000	128394210	1694	1694	1694	1694	200
626	20241113	100900	128055410	1700	1700	1700	1700	29
627	20241113	100800	128006110	1691	1700	1700	1691	1674
628	20241113	100700	125172043	1700	1695	1700	1695	2
629	20241113	100600	125168648	1700	1694	1700	1694	569
630	20241113	100500	124204756	1700	1700	1700	1700	1
631	20241113	100400	124203056	1700	1700	1700	1700	452
632	20241113	100300	123434656	1700	1700	1700	1700	48
633	20241113	100200	123353056	1700	1700	1700	1700	7
634	20241113	100100	123341156	1700	1695	1700	1695	2
635	20241113	100000	123337761	1700	1700	1700	1700	10
636	20241113	095900	123320761	1700	1700	1700	1700	0
637	20241113	095800	123320761	1700	1700	1700	1700	0
638	20241113	095700	123320761	1700	1700	1700	1700	1
639	20241113	095600	123319061	1700	1700	1700	1700	0
640	20241113	095500	123319061	1700	1700	1700	1700	89
641	20241113	095400	123167761	1700	1700	1700	1700	247
642	20241113	095300	122747861	1708	1708	1708	1708	0
643	20241113	095200	122747861	1708	1708	1708	1708	0
644	20241113	095100	122747861	1708	1708	1708	1708	1
645	20241113	095000	122746153	1708	1708	1708	1708	362
646	20241113	094900	122127857	1708	1708	1708	1708	0
647	20241113	094800	122127857	1708	1708	1708	1708	0
648	20241113	094700	122127857	1708	1708	1708	1700	1094
649	20241113	094600	120263665	1708	1708	1708	1707	195
650	20241113	094500	119930607	1708	1701	1708	1701	201
651	20241113	094400	119587866	1705	1705	1708	1705	591
652	20241113	094300	118580121	1705	1705	1705	1705	1030
653	20241113	094200	116823971	1705	1705	1705	1700	147
654	20241113	094100	116573586	1705	1705	1705	1705	50
655	20241113	094000	116488336	1705	1704	1705	1704	121
656	20241113	093900	116282150	1704	1704	1704	1704	100
657	20241113	093800	116111750	1703	1703	1703	1703	0
658	20241113	093700	116111750	1703	1703	1703	1703	0
659	20241113	093600	116111750	1703	1701	1703	1701	1223
660	20241113	093500	114030699	1701	1699	1701	1690	1067
661	20241113	093400	112225347	1699	1699	1699	1699	540
662	20241113	093300	111307887	1699	1698	1699	1698	260
663	20241113	093200	110866247	1698	1698	1698	1698	265
664	20241113	093100	110416277	1698	1689	1698	1689	3130
665	20241113	093000	105109626	1694	1694	1694	1694	30
666	20241113	092900	105058806	1694	1689	1694	1689	213
667	20241113	092800	104698083	1694	1694	1694	1694	20
668	20241113	092700	104664203	1694	1689	1694	1689	134
669	20241113	092600	104437832	1690	1690	1690	1689	1500
670	20241113	092500	101903382	1689	1690	1690	1689	298
671	20241113	092400	101399962	1690	1695	1695	1690	508
672	20241113	092300	100541092	1688	1695	1695	1688	70
673	20241113	092200	100422719	1695	1695	1695	1695	0
674	20241113	092100	100422719	1695	1696	1696	1695	6
675	20241113	092000	100412544	1693	1696	1696	1693	215
676	20241113	091900	100048496	1696	1697	1697	1696	14
677	20241113	091800	100024746	1702	1702	1702	1702	0
678	20241113	091700	100024746	1702	1702	1702	1702	0
679	20241113	091600	100024746	1702	1693	1702	1693	275
680	20241113	091500	99559162	1693	1693	1693	1693	5
681	20241113	091400	99550697	1685	1695	1695	1685	20111
682	20241113	091300	65577300	1703	1691	1703	1691	4004
683	20241113	091200	58806452	1691	1698	1703	1691	18215
684	20241113	091100	27927750	1698	1700	1704	1698	97
685	20241113	091000	27763008	1702	1702	1702	1702	237
686	20241113	090900	27359634	1705	1705	1705	1705	1000
687	20241113	090800	25654634	1705	1705	1706	1697	1801
688	20241113	090700	22592829	1706	1705	1706	1705	1070
689	20241113	090600	20768477	1700	1706	1706	1700	653
690	20241113	090500	19655719	1708	1709	1709	1708	18
691	20241113	090400	19624962	1711	1711	1711	1711	1
692	20241113	090300	19623251	1711	1696	1711	1696	107
693	20241113	090200	19441704	1713	1713	1713	1713	1
694	20241113	090100	19439991	1714	1714	1714	1714	351
695	20241113	090000	18838377	1695	1690	1719	1690	11145