KissMeData/065530/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194000	91657451	1344	1344	1344	1344	195
3	20241113	193900	91657451	1344	1344	1344	1344	0
4	20241113	193800	91657451	1344	1344	1344	1344	0
5	20241113	193700	91657451	1344	1344	1344	1344	0
6	20241113	193600	91657451	1344	1344	1344	1344	0
7	20241113	193500	91657451	1344	1344	1344	1344	0
8	20241113	193400	91657451	1344	1344	1344	1344	0
9	20241113	193300	91657451	1344	1344	1344	1344	0
10	20241113	193200	91657451	1344	1344	1344	1344	0
11	20241113	193100	91657451	1344	1344	1344	1344	0
12	20241113	193000	91657451	1344	1344	1344	1344	0
13	20241113	192900	91657451	1344	1344	1344	1344	0
14	20241113	192800	91657451	1344	1344	1344	1344	0
15	20241113	192700	91657451	1344	1344	1344	1344	0
16	20241113	192600	91657451	1344	1344	1344	1344	0
17	20241113	192500	91657451	1344	1344	1344	1344	0
18	20241113	192400	91657451	1344	1344	1344	1344	0
19	20241113	192300	91657451	1344	1344	1344	1344	0
20	20241113	192200	91657451	1344	1344	1344	1344	0
21	20241113	192100	91657451	1344	1344	1344	1344	0
22	20241113	192000	91657451	1344	1344	1344	1344	0
23	20241113	191900	91657451	1344	1344	1344	1344	0
24	20241113	191800	91657451	1344	1344	1344	1344	0
25	20241113	191700	91657451	1344	1344	1344	1344	0
26	20241113	191600	91657451	1344	1344	1344	1344	0
27	20241113	191500	91657451	1344	1344	1344	1344	0
28	20241113	191400	91657451	1344	1344	1344	1344	0
29	20241113	191300	91657451	1344	1344	1344	1344	0
30	20241113	191200	91657451	1344	1344	1344	1344	0
31	20241113	191100	91657451	1344	1344	1344	1344	0
32	20241113	191000	91657451	1344	1344	1344	1344	195
33	20241113	190900	91657451	1344	1344	1344	1344	0
34	20241113	190800	91657451	1344	1344	1344	1344	0
35	20241113	190700	91657451	1344	1344	1344	1344	0
36	20241113	190600	91657451	1344	1344	1344	1344	0
37	20241113	190500	91657451	1344	1344	1344	1344	0
38	20241113	190400	91657451	1344	1344	1344	1344	0
39	20241113	190300	91657451	1344	1344	1344	1344	0
40	20241113	190200	91657451	1344	1344	1344	1344	0
41	20241113	190100	91657451	1344	1344	1344	1344	0
42	20241113	190000	91657451	1344	1344	1344	1344	0
43	20241113	185900	91657451	1344	1344	1344	1344	0
44	20241113	185800	91657451	1344	1344	1344	1344	0
45	20241113	185700	91657451	1344	1344	1344	1344	0
46	20241113	185600	91657451	1344	1344	1344	1344	0
47	20241113	185500	91657451	1344	1344	1344	1344	0
48	20241113	185400	91657451	1344	1344	1344	1344	0
49	20241113	185300	91657451	1344	1344	1344	1344	0
50	20241113	185200	91657451	1344	1344	1344	1344	0
51	20241113	185100	91657451	1344	1344	1344	1344	0
52	20241113	185000	91657451	1344	1344	1344	1344	0
53	20241113	184900	91657451	1344	1344	1344	1344	0
54	20241113	184800	91657451	1344	1344	1344	1344	0
55	20241113	184700	91657451	1344	1344	1344	1344	0
56	20241113	184600	91657451	1344	1344	1344	1344	0
57	20241113	184500	91657451	1344	1344	1344	1344	0
58	20241113	184400	91657451	1344	1344	1344	1344	0
59	20241113	184300	91657451	1344	1344	1344	1344	0
60	20241113	184200	91657451	1344	1344	1344	1344	0
61	20241113	184100	91657451	1344	1344	1344	1344	0
62	20241113	184000	91657451	1344	1344	1344	1344	195
63	20241113	183900	91657451	1344	1344	1344	1344	0
64	20241113	183800	91657451	1344	1344	1344	1344	0
65	20241113	183700	91657451	1344	1344	1344	1344	0
66	20241113	183600	91657451	1344	1344	1344	1344	0
67	20241113	183500	91657451	1344	1344	1344	1344	0
68	20241113	183400	91657451	1344	1344	1344	1344	0
69	20241113	183300	91657451	1344	1344	1344	1344	0
70	20241113	183200	91657451	1344	1344	1344	1344	0
71	20241113	183100	91657451	1344	1344	1344	1344	0
72	20241113	183000	91657451	1344	1344	1344	1344	0
73	20241113	182900	91657451	1344	1344	1344	1344	0
74	20241113	182800	91657451	1344	1344	1344	1344	0
75	20241113	182700	91657451	1344	1344	1344	1344	0
76	20241113	182600	91657451	1344	1344	1344	1344	0
77	20241113	182500	91657451	1344	1344	1344	1344	0
78	20241113	182400	91657451	1344	1344	1344	1344	0
79	20241113	182300	91657451	1344	1344	1344	1344	0
80	20241113	182200	91657451	1344	1344	1344	1344	0
81	20241113	182100	91657451	1344	1344	1344	1344	0
82	20241113	182000	91657451	1344	1344	1344	1344	0
83	20241113	181900	91657451	1344	1344	1344	1344	0
84	20241113	181800	91657451	1344	1344	1344	1344	0
85	20241113	181700	91657451	1344	1344	1344	1344	0
86	20241113	181600	91657451	1344	1344	1344	1344	0
87	20241113	181500	91657451	1344	1344	1344	1344	0
88	20241113	181400	91657451	1344	1344	1344	1344	0
89	20241113	181300	91657451	1344	1344	1344	1344	0
90	20241113	181200	91657451	1344	1344	1344	1344	0
91	20241113	181100	91657451	1344	1344	1344	1344	0
92	20241113	181000	91657451	1344	1344	1344	1344	195
93	20241113	180900	91657451	1344	1344	1344	1344	0
94	20241113	180800	91657451	1344	1344	1344	1344	0
95	20241113	180700	91657451	1344	1344	1344	1344	0
96	20241113	180600	91657451	1344	1344	1344	1344	0
97	20241113	180500	91657451	1344	1344	1344	1344	0
98	20241113	180400	91657451	1344	1344	1344	1344	0
99	20241113	180300	91657451	1344	1344	1344	1344	0
100	20241113	180200	91657451	1344	1344	1344	1344	0
101	20241113	180100	91657451	1344	1344	1344	1344	0
102	20241113	180000	91657451	1344	1344	1344	1344	0
103	20241113	175900	91657451	1344	1344	1344	1344	0
104	20241113	175800	91657451	1344	1344	1344	1344	0
105	20241113	175700	91657451	1344	1344	1344	1344	0
106	20241113	175600	91657451	1344	1344	1344	1344	0
107	20241113	175500	91657451	1344	1344	1344	1344	0
108	20241113	175400	91657451	1344	1344	1344	1344	0
109	20241113	175300	91657451	1344	1344	1344	1344	0
110	20241113	175200	91657451	1344	1344	1344	1344	0
111	20241113	175100	91657451	1344	1344	1344	1344	0
112	20241113	175000	91657451	1344	1344	1344	1344	0
113	20241113	174900	91657451	1344	1344	1344	1344	0
114	20241113	174800	91657451	1344	1344	1344	1344	0
115	20241113	174700	91657451	1344	1344	1344	1344	0
116	20241113	174600	91657451	1344	1344	1344	1344	0
117	20241113	174500	91657451	1344	1344	1344	1344	0
118	20241113	174400	91657451	1344	1344	1344	1344	0
119	20241113	174300	91657451	1344	1344	1344	1344	0
120	20241113	174200	91657451	1344	1344	1344	1344	0
121	20241113	174100	91657451	1344	1344	1344	1344	0
122	20241113	174000	91657451	1344	1344	1344	1344	195
123	20241113	173900	91657451	1344	1344	1344	1344	0
124	20241113	173800	91657451	1344	1344	1344	1344	0
125	20241113	173700	91657451	1344	1344	1344	1344	0
126	20241113	173600	91657451	1344	1344	1344	1344	0
127	20241113	173500	91657451	1344	1344	1344	1344	0
128	20241113	173400	91657451	1344	1344	1344	1344	0
129	20241113	173300	91657451	1344	1344	1344	1344	0
130	20241113	173200	91657451	1344	1344	1344	1344	0
131	20241113	173100	91657451	1344	1344	1344	1344	0
132	20241113	173000	91657451	1344	1344	1344	1344	0
133	20241113	172900	91657451	1344	1344	1344	1344	0
134	20241113	172800	91657451	1344	1344	1344	1344	0
135	20241113	172700	91657451	1344	1344	1344	1344	0
136	20241113	172600	91657451	1344	1344	1344	1344	0
137	20241113	172500	91657451	1344	1344	1344	1344	0
138	20241113	172400	91657451	1344	1344	1344	1344	0
139	20241113	172300	91657451	1344	1344	1344	1344	0
140	20241113	172200	91657451	1344	1344	1344	1344	0
141	20241113	172100	91657451	1344	1344	1344	1344	0
142	20241113	172000	91657451	1344	1344	1344	1344	0
143	20241113	171900	91657451	1344	1344	1344	1344	0
144	20241113	171800	91657451	1344	1344	1344	1344	0
145	20241113	171700	91657451	1344	1344	1344	1344	0
146	20241113	171600	91657451	1344	1344	1344	1344	0
147	20241113	171500	91657451	1344	1344	1344	1344	0
148	20241113	171400	91657451	1344	1344	1344	1344	0
149	20241113	171300	91657451	1344	1344	1344	1344	0
150	20241113	171200	91657451	1344	1344	1344	1344	0
151	20241113	171100	91657451	1344	1344	1344	1344	0
152	20241113	171000	91657451	1344	1344	1344	1344	195
153	20241113	170900	91657451	1344	1344	1344	1344	0
154	20241113	170800	91657451	1344	1344	1344	1344	0
155	20241113	170700	91657451	1344	1344	1344	1344	0
156	20241113	170600	91657451	1344	1344	1344	1344	0
157	20241113	170500	91657451	1344	1344	1344	1344	0
158	20241113	170400	91657451	1344	1344	1344	1344	0
159	20241113	170300	91657451	1344	1344	1344	1344	0
160	20241113	170200	91657451	1344	1344	1344	1344	0
161	20241113	170100	91657451	1344	1344	1344	1344	0
162	20241113	170000	91657451	1344	1344	1344	1344	0
163	20241113	165900	91657451	1344	1344	1344	1344	0
164	20241113	165800	91657451	1344	1344	1344	1344	0
165	20241113	165700	91657451	1344	1344	1344	1344	0
166	20241113	165600	91657451	1344	1344	1344	1344	0
167	20241113	165500	91657451	1344	1344	1344	1344	0
168	20241113	165400	91657451	1344	1344	1344	1344	0
169	20241113	165300	91657451	1344	1344	1344	1344	0
170	20241113	165200	91657451	1344	1344	1344	1344	0
171	20241113	165100	91657451	1344	1344	1344	1344	0
172	20241113	165000	91657451	1344	1344	1344	1344	0
173	20241113	164900	91657451	1344	1344	1344	1344	0
174	20241113	164800	91657451	1344	1344	1344	1344	0
175	20241113	164700	91657451	1344	1344	1344	1344	0
176	20241113	164600	91657451	1344	1344	1344	1344	0
177	20241113	164500	91657451	1344	1344	1344	1344	0
178	20241113	164400	91657451	1344	1344	1344	1344	0
179	20241113	164300	91657451	1344	1344	1344	1344	0
180	20241113	164200	91657451	1344	1344	1344	1344	0
181	20241113	164100	91657451	1344	1344	1344	1344	0
182	20241113	164000	91657451	1344	1344	1344	1344	195
183	20241113	163900	91657451	1344	1344	1344	1344	0
184	20241113	163800	91657451	1344	1344	1344	1344	0
185	20241113	163700	91657451	1344	1344	1344	1344	0
186	20241113	163600	91657451	1344	1344	1344	1344	0
187	20241113	163500	91657451	1344	1344	1344	1344	0
188	20241113	163400	91657451	1344	1344	1344	1344	0
189	20241113	163300	91657451	1344	1344	1344	1344	0
190	20241113	163200	91657451	1344	1344	1344	1344	0
191	20241113	163100	91657451	1344	1344	1344	1344	0
192	20241113	163000	91657451	1344	1344	1344	1344	0
193	20241113	162900	91657451	1344	1344	1344	1344	0
194	20241113	162800	91657451	1344	1344	1344	1344	0
195	20241113	162700	91657451	1344	1344	1344	1344	0
196	20241113	162600	91657451	1344	1344	1344	1344	0
197	20241113	162500	91657451	1344	1344	1344	1344	0
198	20241113	162400	91657451	1344	1344	1344	1344	0
199	20241113	162300	91657451	1344	1344	1344	1344	0
200	20241113	162200	91657451	1344	1344	1344	1344	0
201	20241113	162100	91657451	1344	1344	1344	1344	0
202	20241113	162000	91657451	1344	1344	1344	1344	0
203	20241113	161900	91657451	1344	1344	1344	1344	0
204	20241113	161800	91657451	1344	1344	1344	1344	0
205	20241113	161700	91657451	1344	1344	1344	1344	0
206	20241113	161600	91657451	1344	1344	1344	1344	0
207	20241113	161500	91657451	1344	1344	1344	1344	0
208	20241113	161400	91657451	1344	1344	1344	1344	0
209	20241113	161300	91657451	1344	1344	1344	1344	0
210	20241113	161200	91657451	1344	1344	1344	1344	0
211	20241113	161100	91657451	1344	1344	1344	1344	0
212	20241113	161000	91657451	1344	1344	1344	1344	195
213	20241113	160900	91657451	1344	1344	1344	1344	0
214	20241113	160800	91657451	1344	1344	1344	1344	0
215	20241113	160700	91657451	1344	1344	1344	1344	0
216	20241113	160600	91657451	1344	1344	1344	1344	0
217	20241113	160500	91657451	1344	1344	1344	1344	0
218	20241113	160400	91657451	1344	1344	1344	1344	0
219	20241113	160300	91657451	1344	1344	1344	1344	0
220	20241113	160200	91657451	1344	1344	1344	1344	0
221	20241113	160100	91657451	1344	1344	1344	1344	0
222	20241113	160000	91657451	1344	1344	1344	1344	0
223	20241113	155900	91657451	1344	1344	1344	1344	0
224	20241113	155800	91657451	1344	1344	1344	1344	0
225	20241113	155700	91657451	1344	1344	1344	1344	0
226	20241113	155600	91657451	1344	1344	1344	1344	0
227	20241113	155500	91657451	1344	1344	1344	1344	0
228	20241113	155400	91657451	1344	1344	1344	1344	0
229	20241113	155300	91657451	1344	1344	1344	1344	0
230	20241113	155200	91657451	1344	1344	1344	1344	0
231	20241113	155100	91657451	1344	1344	1344	1344	0
232	20241113	155000	91657451	1344	1344	1344	1344	0
233	20241113	154900	91657451	1344	1344	1344	1344	0
234	20241113	154800	91657451	1344	1344	1344	1344	0
235	20241113	154700	91657451	1344	1344	1344	1344	0
236	20241113	154600	91657451	1344	1344	1344	1344	0
237	20241113	154500	91657451	1344	1344	1344	1344	0
238	20241113	154400	91657451	1344	1344	1344	1344	0
239	20241113	154300	91657451	1344	1344	1344	1344	0
240	20241113	154200	91657451	1344	1344	1344	1344	0
241	20241113	154100	91657451	1344	1344	1344	1344	0
242	20241113	154000	91657451	1344	1344	1344	1344	195
243	20241113	153900	91657451	1344	1344	1344	1344	0
244	20241113	153800	91657451	1344	1344	1344	1344	0
245	20241113	153700	91657451	1344	1344	1344	1344	0
246	20241113	153600	91657451	1344	1344	1344	1344	0
247	20241113	153500	91657451	1344	1344	1344	1344	0
248	20241113	153400	91657451	1344	1344	1344	1344	0
249	20241113	153300	91657451	1344	1344	1344	1344	0
250	20241113	153200	91657451	1344	1344	1344	1344	0
251	20241113	153100	91657451	1344	1344	1344	1344	0
252	20241113	153000	91657451	1344	1344	1344	1344	195
253	20241113	152900	91395371	1342	1342	1342	1342	0
254	20241113	152800	91395371	1342	1342	1342	1342	0
255	20241113	152700	91395371	1342	1342	1342	1342	0
256	20241113	152600	91395371	1342	1342	1342	1342	0
257	20241113	152500	91395371	1342	1342	1342	1342	0
258	20241113	152400	91395371	1342	1342	1342	1342	0
259	20241113	152300	91395371	1342	1342	1342	1342	0
260	20241113	152200	91395371	1342	1342	1342	1342	0
261	20241113	152100	91395371	1342	1342	1342	1342	0
262	20241113	152000	91395371	1342	1342	1342	1342	0
263	20241113	151900	91395371	1342	1342	1342	1342	0
264	20241113	151800	91395371	1342	1342	1342	1342	0
265	20241113	151700	91395371	1342	1342	1342	1342	0
266	20241113	151600	91395371	1342	1342	1342	1342	0
267	20241113	151500	91395371	1342	1342	1342	1342	0
268	20241113	151400	91395371	1342	1342	1342	1342	0
269	20241113	151300	91395371	1342	1328	1342	1328	17
270	20241113	151200	91372781	1343	1343	1343	1343	0
271	20241113	151100	91372781	1343	1343	1343	1343	0
272	20241113	151000	91372781	1343	1343	1343	1343	521
273	20241113	150900	90673078	1341	1336	1341	1336	2838
274	20241113	150800	86874100	1329	1329	1329	1329	0
275	20241113	150700	86874100	1329	1329	1329	1329	0
276	20241113	150600	86874100	1329	1328	1329	1328	2449
277	20241113	150500	83619775	1328	1328	1328	1328	0
278	20241113	150400	83619775	1328	1328	1328	1328	11
279	20241113	150300	83605167	1328	1328	1328	1328	0
280	20241113	150200	83605167	1328	1328	1328	1328	0
281	20241113	150100	83605167	1328	1328	1328	1328	0
282	20241113	150000	83605167	1328	1328	1328	1328	0
283	20241113	145900	83605167	1328	1328	1328	1328	26
284	20241113	145800	83570639	1329	1329	1329	1329	2
285	20241113	145700	83567981	1329	1329	1329	1329	0
286	20241113	145600	83567981	1329	1330	1330	1329	1296
287	20241113	145500	81845541	1330	1330	1330	1330	400
288	20241113	145400	81313541	1331	1331	1331	1331	0
289	20241113	145300	81313541	1331	1331	1331	1331	0
290	20241113	145200	81313541	1331	1331	1331	1331	0
291	20241113	145100	81313541	1331	1331	1331	1331	3
292	20241113	145000	81309548	1330	1330	1330	1330	300
293	20241113	144900	80910548	1330	1330	1330	1330	40
294	20241113	144800	80857348	1331	1331	1331	1331	0
295	20241113	144700	80857348	1331	1331	1331	1331	0
296	20241113	144600	80857348	1331	1331	1331	1331	0
297	20241113	144500	80857348	1331	1331	1331	1331	100
298	20241113	144400	80724248	1331	1331	1331	1331	0
299	20241113	144300	80724248	1331	1331	1331	1331	800
300	20241113	144200	79659448	1330	1330	1330	1330	214
301	20241113	144100	79374828	1330	1330	1330	1330	200
302	20241113	144000	79108828	1330	1330	1330	1330	0
303	20241113	143900	79108828	1330	1330	1330	1330	0
304	20241113	143800	79108828	1330	1330	1330	1330	0
305	20241113	143700	79108828	1330	1330	1330	1330	0
306	20241113	143600	79108828	1330	1330	1330	1330	0
307	20241113	143500	79108828	1330	1330	1330	1330	0
308	20241113	143400	79108828	1330	1330	1330	1330	0
309	20241113	143300	79108828	1330	1330	1330	1330	0
310	20241113	143200	79108828	1330	1330	1330	1330	0
311	20241113	143100	79108828	1330	1330	1330	1330	340
312	20241113	143000	78656628	1329	1329	1329	1329	0
313	20241113	142900	78656628	1329	1329	1329	1329	404
314	20241113	142800	78119712	1329	1330	1330	1329	7534
315	20241113	142700	68099530	1330	1330	1330	1330	65
316	20241113	142600	68013080	1331	1331	1331	1331	200
317	20241113	142500	67746880	1331	1331	1331	1331	0
318	20241113	142400	67746880	1331	1331	1331	1331	1
319	20241113	142300	67745549	1331	1331	1331	1331	0
320	20241113	142200	67745549	1331	1331	1331	1331	800
321	20241113	142100	66680749	1331	1331	1331	1331	0
322	20241113	142000	66680749	1331	1331	1331	1331	0
323	20241113	141900	66680749	1331	1331	1331	1331	1945
324	20241113	141800	64091954	1331	1331	1331	1331	9
325	20241113	141700	64079975	1332	1332	1332	1332	0
326	20241113	141600	64079975	1332	1332	1332	1332	200
327	20241113	141500	63813575	1332	1332	1332	1332	8
328	20241113	141400	63802919	1332	1332	1332	1332	723
329	20241113	141300	62839883	1336	1336	1336	1336	0
330	20241113	141200	62839883	1336	1336	1336	1336	0
331	20241113	141100	62839883	1336	1336	1336	1336	0
332	20241113	141000	62839883	1336	1336	1336	1336	0
333	20241113	140900	62839883	1336	1336	1336	1336	148
334	20241113	140800	62642155	1336	1336	1336	1336	0
335	20241113	140700	62642155	1336	1336	1336	1336	0
336	20241113	140600	62642155	1336	1336	1336	1336	0
337	20241113	140500	62642155	1336	1336	1336	1336	0
338	20241113	140400	62642155	1336	1336	1336	1336	0
339	20241113	140300	62642155	1336	1336	1336	1336	0
340	20241113	140200	62642155	1336	1336	1336	1336	0
341	20241113	140100	62642155	1336	1336	1336	1336	12
342	20241113	140000	62626123	1332	1332	1332	1332	0
343	20241113	135900	62626123	1332	1332	1332	1332	0
344	20241113	135800	62626123	1332	1332	1332	1332	0
345	20241113	135700	62626123	1332	1332	1332	1332	155
346	20241113	135600	62419663	1336	1336	1336	1336	0
347	20241113	135500	62419663	1336	1336	1336	1336	0
348	20241113	135400	62419663	1336	1336	1336	1336	0
349	20241113	135300	62419663	1336	1336	1336	1336	2
350	20241113	135200	62416991	1336	1336	1336	1336	0
351	20241113	135100	62416991	1336	1336	1336	1336	0
352	20241113	135000	62416991	1336	1336	1336	1336	0
353	20241113	134900	62416991	1336	1336	1336	1336	0
354	20241113	134800	62416991	1336	1336	1336	1336	0
355	20241113	134700	62416991	1336	1336	1336	1336	1
356	20241113	134600	62415655	1332	1332	1332	1332	0
357	20241113	134500	62415655	1332	1332	1332	1332	0
358	20241113	134400	62415655	1332	1332	1332	1332	0
359	20241113	134300	62415655	1332	1332	1332	1332	314
360	20241113	134200	61997407	1333	1333	1333	1333	36
361	20241113	134100	61949419	1334	1334	1334	1334	0
362	20241113	134000	61949419	1334	1334	1334	1334	0
363	20241113	133900	61949419	1334	1334	1334	1334	0
364	20241113	133800	61949419	1334	1334	1334	1334	0
365	20241113	133700	61949419	1334	1334	1334	1334	0
366	20241113	133600	61949419	1334	1334	1334	1334	0
367	20241113	133500	61949419	1334	1334	1334	1334	200
368	20241113	133400	61682619	1332	1332	1332	1332	0
369	20241113	133300	61682619	1332	1332	1332	1332	0
370	20241113	133200	61682619	1332	1332	1332	1332	0
371	20241113	133100	61682619	1332	1332	1332	1332	0
372	20241113	133000	61682619	1332	1332	1332	1332	0
373	20241113	132900	61682619	1332	1332	1332	1332	200
374	20241113	132800	61416219	1332	1333	1333	1332	633
375	20241113	132700	60573028	1334	1334	1334	1334	278
376	20241113	132600	60202176	1334	1335	1335	1334	415
377	20241113	132500	59648477	1335	1335	1335	1335	10
378	20241113	132400	59635127	1335	1335	1335	1335	0
379	20241113	132300	59635127	1335	1335	1335	1335	0
380	20241113	132200	59635127	1335	1335	1335	1335	0
381	20241113	132100	59635127	1335	1335	1335	1335	0
382	20241113	132000	59635127	1335	1335	1335	1335	0
383	20241113	131900	59635127	1335	1335	1335	1335	0
384	20241113	131800	59635127	1335	1335	1335	1335	0
385	20241113	131700	59635127	1335	1336	1336	1335	523
386	20241113	131600	58936690	1336	1336	1336	1336	0
387	20241113	131500	58936690	1336	1336	1336	1336	0
388	20241113	131400	58936690	1336	1336	1336	1336	30
389	20241113	131300	58896610	1336	1336	1336	1336	0
390	20241113	131200	58896610	1336	1336	1336	1336	20
391	20241113	131100	58869890	1336	1336	1336	1336	234
392	20241113	131000	58557266	1336	1336	1336	1336	240
393	20241113	130900	58236626	1339	1339	1339	1339	0
394	20241113	130800	58236626	1339	1339	1339	1339	0
395	20241113	130700	58236626	1339	1339	1339	1339	0
396	20241113	130600	58236626	1339	1339	1339	1339	0
397	20241113	130500	58236626	1339	1339	1339	1339	1
398	20241113	130400	58235287	1337	1337	1337	1337	0
399	20241113	130300	58235287	1337	1337	1337	1337	0
400	20241113	130200	58235287	1337	1337	1337	1337	0
401	20241113	130100	58235287	1337	1337	1337	1337	0
402	20241113	130000	58235287	1337	1337	1337	1337	0
403	20241113	125900	58235287	1337	1337	1337	1337	2001
404	20241113	125800	55559950	1338	1338	1338	1338	0
405	20241113	125700	55559950	1338	1338	1338	1338	0
406	20241113	125600	55559950	1338	1338	1338	1338	0
407	20241113	125500	55559950	1338	1338	1338	1338	0
408	20241113	125400	55559950	1338	1338	1338	1338	0
409	20241113	125300	55559950	1338	1338	1338	1338	0
410	20241113	125200	55559950	1338	1338	1338	1338	0
411	20241113	125100	55559950	1338	1338	1338	1338	0
412	20241113	125000	55559950	1338	1338	1338	1338	0
413	20241113	124900	55559950	1338	1338	1338	1338	0
414	20241113	124800	55559950	1338	1338	1338	1338	0
415	20241113	124700	55559950	1338	1338	1338	1338	0
416	20241113	124600	55559950	1338	1338	1338	1338	0
417	20241113	124500	55559950	1338	1338	1338	1338	0
418	20241113	124400	55559950	1338	1338	1338	1338	10
419	20241113	124300	55546570	1338	1339	1339	1338	220
420	20241113	124200	55252090	1336	1336	1336	1336	0
421	20241113	124100	55252090	1336	1337	1337	1336	300
422	20241113	124000	54851289	1337	1337	1337	1337	385
423	20241113	123900	54336544	1337	1337	1337	1337	0
424	20241113	123800	54336544	1337	1337	1337	1337	0
425	20241113	123700	54336544	1337	1337	1337	1337	0
426	20241113	123600	54336544	1337	1337	1337	1337	5
427	20241113	123500	54329859	1337	1337	1337	1337	0
428	20241113	123400	54329859	1337	1337	1337	1337	0
429	20241113	123300	54329859	1337	1337	1337	1337	0
430	20241113	123200	54329859	1337	1337	1337	1337	0
431	20241113	123100	54329859	1337	1337	1337	1337	0
432	20241113	123000	54329859	1337	1337	1337	1337	0
433	20241113	122900	54329859	1337	1337	1337	1337	1
434	20241113	122800	54328522	1339	1339	1339	1339	40
435	20241113	122700	54274962	1339	1342	1342	1339	4544
436	20241113	122600	48185253	1342	1343	1343	1342	1103
437	20241113	122500	46704377	1344	1345	1345	1344	1406
438	20241113	122400	44813408	1346	1346	1346	1346	0
439	20241113	122300	44813408	1346	1346	1346	1346	0
440	20241113	122200	44813408	1346	1346	1346	1346	1003
441	20241113	122100	43463370	1347	1348	1348	1347	1816
442	20241113	122000	41016474	1350	1350	1350	1350	0
443	20241113	121900	41016474	1350	1350	1350	1350	0
444	20241113	121800	41016474	1350	1350	1350	1350	0
445	20241113	121700	41016474	1350	1350	1350	1350	0
446	20241113	121600	41016474	1350	1350	1350	1350	0
447	20241113	121500	41016474	1350	1350	1350	1350	0
448	20241113	121400	41016474	1350	1350	1350	1350	0
449	20241113	121300	41016474	1350	1350	1350	1350	0
450	20241113	121200	41016474	1350	1350	1350	1350	0
451	20241113	121100	41016474	1350	1350	1350	1350	50
452	20241113	121000	40948974	1350	1350	1350	1350	0
453	20241113	120900	40948974	1350	1350	1350	1350	20
454	20241113	120800	40921974	1350	1350	1350	1350	0
455	20241113	120700	40921974	1350	1350	1350	1350	0
456	20241113	120600	40921974	1350	1350	1350	1350	2
457	20241113	120500	40919274	1351	1351	1351	1351	0
458	20241113	120400	40919274	1351	1351	1351	1351	0
459	20241113	120300	40919274	1351	1351	1351	1351	4
460	20241113	120200	40913870	1348	1348	1348	1348	0
461	20241113	120100	40913870	1348	1347	1348	1347	260
462	20241113	120000	40563590	1347	1347	1347	1347	129
463	20241113	115900	40389827	1348	1348	1348	1348	0
464	20241113	115800	40389827	1348	1348	1348	1348	0
465	20241113	115700	40389827	1348	1348	1348	1348	0
466	20241113	115600	40389827	1348	1348	1348	1348	0
467	20241113	115500	40389827	1348	1348	1348	1348	0
468	20241113	115400	40389827	1348	1348	1348	1348	266
469	20241113	115300	40031259	1348	1348	1348	1348	0
470	20241113	115200	40031259	1348	1348	1348	1348	0
471	20241113	115100	40031259	1348	1348	1348	1348	0
472	20241113	115000	40031259	1348	1348	1348	1348	0
473	20241113	114900	40031259	1348	1348	1348	1348	0
474	20241113	114800	40031259	1348	1348	1348	1348	0
475	20241113	114700	40031259	1348	1348	1348	1348	0
476	20241113	114600	40031259	1348	1348	1348	1348	0
477	20241113	114500	40031259	1348	1348	1348	1348	835
478	20241113	114400	38905679	1349	1349	1349	1349	1
479	20241113	114300	38904330	1349	1349	1349	1349	0
480	20241113	114200	38904330	1349	1349	1349	1349	347
481	20241113	114100	38436227	1350	1350	1350	1350	0
482	20241113	114000	38436227	1350	1350	1350	1350	0
483	20241113	113900	38436227	1350	1350	1350	1350	0
484	20241113	113800	38436227	1350	1350	1350	1350	0
485	20241113	113700	38436227	1350	1350	1350	1350	0
486	20241113	113600	38436227	1350	1350	1350	1350	0
487	20241113	113500	38436227	1350	1350	1350	1350	0
488	20241113	113400	38436227	1350	1350	1350	1350	0
489	20241113	113300	38436227	1350	1350	1350	1350	0
490	20241113	113200	38436227	1350	1350	1350	1350	0
491	20241113	113100	38436227	1350	1350	1350	1350	0
492	20241113	113000	38436227	1350	1350	1350	1350	0
493	20241113	112900	38436227	1350	1350	1350	1350	4
494	20241113	112800	38430827	1349	1349	1349	1349	0
495	20241113	112700	38430827	1349	1349	1349	1349	0
496	20241113	112600	38430827	1349	1349	1349	1349	0
497	20241113	112500	38430827	1349	1349	1349	1349	12
498	20241113	112400	38414639	1349	1349	1349	1349	0
499	20241113	112300	38414639	1349	1349	1349	1349	0
500	20241113	112200	38414639	1349	1349	1349	1349	0
501	20241113	112100	38414639	1349	1349	1349	1349	0
502	20241113	112000	38414639	1349	1349	1349	1349	0
503	20241113	111900	38414639	1349	1349	1349	1349	1
504	20241113	111800	38413290	1349	1349	1349	1349	0
505	20241113	111700	38413290	1349	1349	1349	1349	0
506	20241113	111600	38413290	1349	1349	1349	1349	0
507	20241113	111500	38413290	1349	1349	1349	1349	0
508	20241113	111400	38413290	1349	1349	1349	1349	350
509	20241113	111300	37941140	1349	1349	1349	1349	0
510	20241113	111200	37941140	1349	1349	1349	1349	0
511	20241113	111100	37941140	1349	1349	1349	1349	0
512	20241113	111000	37941140	1349	1349	1349	1349	0
513	20241113	110900	37941140	1349	1349	1349	1349	500
514	20241113	110800	37266640	1349	1349	1349	1349	0
515	20241113	110700	37266640	1349	1349	1349	1349	759
516	20241113	110600	36242749	1349	1349	1349	1349	0
517	20241113	110500	36242749	1349	1349	1349	1349	0
518	20241113	110400	36242749	1349	1349	1349	1349	0
519	20241113	110300	36242749	1349	1349	1349	1349	0
520	20241113	110200	36242749	1349	1349	1349	1349	0
521	20241113	110100	36242749	1349	1349	1349	1349	0
522	20241113	110000	36242749	1349	1349	1349	1349	0
523	20241113	105900	36242749	1349	1350	1350	1349	3
524	20241113	105800	36238701	1358	1355	1358	1355	170
525	20241113	105700	36008157	1358	1358	1358	1358	0
526	20241113	105600	36008157	1358	1358	1358	1358	0
527	20241113	105500	36008157	1358	1358	1358	1358	0
528	20241113	105400	36008157	1358	1358	1358	1358	0
529	20241113	105300	36008157	1358	1358	1358	1358	0
530	20241113	105200	36008157	1358	1358	1358	1358	0
531	20241113	105100	36008157	1358	1358	1358	1358	0
532	20241113	105000	36008157	1358	1358	1358	1358	0
533	20241113	104900	36008157	1358	1358	1358	1358	0
534	20241113	104800	36008157	1358	1349	1358	1349	101
535	20241113	104700	35871899	1349	1349	1349	1349	0
536	20241113	104600	35871899	1349	1349	1349	1349	0
537	20241113	104500	35871899	1349	1350	1350	1349	153
538	20241113	104400	35665501	1350	1350	1350	1350	2
539	20241113	104300	35662801	1358	1358	1358	1358	0
540	20241113	104200	35662801	1358	1358	1358	1358	0
541	20241113	104100	35662801	1358	1358	1358	1358	0
542	20241113	104000	35662801	1358	1358	1358	1358	0
543	20241113	103900	35662801	1358	1358	1358	1358	0
544	20241113	103800	35662801	1358	1358	1358	1358	0
545	20241113	103700	35662801	1358	1358	1358	1358	1
546	20241113	103600	35661443	1350	1350	1350	1350	0
547	20241113	103500	35661443	1350	1350	1350	1350	0
548	20241113	103400	35661443	1350	1350	1350	1350	0
549	20241113	103300	35661443	1350	1350	1350	1350	0
550	20241113	103200	35661443	1350	1350	1350	1350	0
551	20241113	103100	35661443	1350	1350	1350	1350	0
552	20241113	103000	35661443	1350	1350	1350	1350	0
553	20241113	102900	35661443	1350	1350	1350	1350	0
554	20241113	102800	35661443	1350	1350	1350	1350	0
555	20241113	102700	35661443	1350	1350	1350	1350	336
556	20241113	102600	35207843	1350	1350	1350	1350	5
557	20241113	102500	35201093	1350	1350	1350	1350	0
558	20241113	102400	35201093	1350	1350	1350	1350	0
559	20241113	102300	35201093	1350	1350	1350	1350	0
560	20241113	102200	35201093	1350	1350	1350	1350	0
561	20241113	102100	35201093	1350	1350	1350	1350	2215
562	20241113	102000	32210843	1351	1351	1351	1351	400
563	20241113	101900	31670443	1351	1353	1353	1351	482
564	20241113	101800	31018996	1353	1353	1353	1353	20
565	20241113	101700	30991936	1353	1353	1353	1353	0
566	20241113	101600	30991936	1353	1353	1353	1353	0
567	20241113	101500	30991936	1353	1353	1353	1353	0
568	20241113	101400	30991936	1353	1353	1353	1353	0
569	20241113	101300	30991936	1353	1353	1353	1353	0
570	20241113	101200	30991936	1353	1353	1353	1353	0
571	20241113	101100	30991936	1353	1353	1353	1353	0
572	20241113	101000	30991936	1353	1353	1353	1353	26
573	20241113	100900	30956758	1352	1354	1354	1352	175
574	20241113	100800	30720056	1364	1364	1364	1364	0
575	20241113	100700	30720056	1364	1364	1364	1364	0
576	20241113	100600	30720056	1364	1364	1364	1364	0
577	20241113	100500	30720056	1364	1364	1364	1364	20
578	20241113	100400	30692776	1362	1362	1362	1362	74
579	20241113	100300	30591988	1362	1362	1362	1362	0
580	20241113	100200	30591988	1362	1362	1362	1362	0
581	20241113	100100	30591988	1362	1362	1362	1362	0
582	20241113	100000	30591988	1362	1362	1362	1362	43
583	20241113	095900	30533422	1362	1362	1362	1362	0
584	20241113	095800	30533422	1362	1362	1362	1362	83
585	20241113	095700	30420376	1362	1362	1362	1362	0
586	20241113	095600	30420376	1362	1362	1362	1362	0
587	20241113	095500	30420376	1362	1362	1362	1362	0
588	20241113	095400	30420376	1362	1362	1362	1362	0
589	20241113	095300	30420376	1362	1362	1362	1362	0
590	20241113	095200	30420376	1362	1362	1362	1362	0
591	20241113	095100	30420376	1362	1362	1362	1362	0
592	20241113	095000	30420376	1362	1362	1362	1362	91
593	20241113	094900	30296434	1362	1362	1362	1362	0
594	20241113	094800	30296434	1362	1362	1362	1362	2
595	20241113	094700	30293710	1362	1362	1362	1362	0
596	20241113	094600	30293710	1362	1363	1363	1353	4
597	20241113	094500	30288279	1364	1353	1364	1353	2
598	20241113	094400	30285562	1365	1365	1365	1365	4
599	20241113	094300	30280102	1365	1365	1365	1365	1
600	20241113	094200	30278737	1365	1364	1365	1364	14
601	20241113	094100	30259631	1356	1356	1356	1350	1741
602	20241113	094000	27909261	1350	1350	1350	1350	0
603	20241113	093900	27909261	1350	1350	1350	1350	845
604	20241113	093800	26768511	1350	1350	1350	1350	4819
605	20241113	093700	20262861	1349	1349	1349	1349	0
606	20241113	093600	20262861	1349	1349	1349	1349	0
607	20241113	093500	20262861	1349	1351	1351	1349	1846
608	20241113	093400	17770138	1356	1356	1356	1356	0
609	20241113	093300	17770138	1356	1356	1356	1356	0
610	20241113	093200	17770138	1356	1356	1356	1356	0
611	20241113	093100	17770138	1356	1356	1356	1356	1
612	20241113	093000	17768782	1350	1350	1350	1350	883
613	20241113	092900	16576732	1350	1350	1350	1350	117
614	20241113	092800	16418782	1350	1350	1350	1349	2101
615	20241113	092700	13583176	1348	1348	1348	1348	0
616	20241113	092600	13583176	1348	1348	1348	1348	0
617	20241113	092500	13583176	1348	1348	1348	1348	0
618	20241113	092400	13583176	1348	1348	1348	1348	0
619	20241113	092300	13583176	1348	1348	1348	1348	0
620	20241113	092200	13583176	1348	1348	1348	1348	0
621	20241113	092100	13583176	1348	1348	1348	1348	824
622	20241113	092000	12472424	1350	1350	1350	1350	0
623	20241113	091900	12472424	1350	1350	1350	1350	515
624	20241113	091800	11777174	1351	1354	1354	1351	661
625	20241113	091700	10883780	1357	1357	1357	1357	0
626	20241113	091600	10883780	1357	1357	1357	1357	0
627	20241113	091500	10883780	1357	1357	1357	1357	0
628	20241113	091400	10883780	1357	1357	1357	1357	0
629	20241113	091300	10883780	1357	1357	1357	1357	0
630	20241113	091200	10883780	1357	1357	1357	1357	0
631	20241113	091100	10883780	1357	1357	1357	1357	0
632	20241113	091000	10883780	1357	1357	1357	1357	1
633	20241113	090900	10882423	1353	1355	1357	1353	645
634	20241113	090800	10009678	1355	1357	1357	1355	1007
635	20241113	090700	8645183	1357	1357	1357	1357	0
636	20241113	090600	8645183	1357	1357	1357	1357	260
637	20241113	090500	8292363	1357	1357	1357	1357	0
638	20241113	090400	8292363	1357	1357	1357	1357	499
639	20241113	090300	7615220	1357	1357	1357	1357	78
640	20241113	090200	7509374	1355	1365	1365	1355	759
641	20241113	090100	6480640	1355	1355	1355	1355	2010
642	20241113	090000	3757090	1355	1335	1355	1335	2814