KissMeData/344860/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	211400	191397843	1521	1521	1521	1521	844
3	20241115	211300	191397843	1521	1521	1521	1521	0
4	20241115	211200	191397843	1521	1521	1521	1521	0
5	20241115	211100	191397843	1521	1521	1521	1521	0
6	20241115	211000	191397843	1521	1521	1521	1521	0
7	20241115	210900	191397843	1521	1521	1521	1521	0
8	20241115	210800	191397843	1521	1521	1521	1521	0
9	20241115	210700	191397843	1521	1521	1521	1521	0
10	20241115	210600	191397843	1521	1521	1521	1521	0
11	20241115	210500	191397843	1521	1521	1521	1521	0
12	20241115	210400	191397843	1521	1521	1521	1521	0
13	20241115	210300	191397843	1521	1521	1521	1521	0
14	20241115	210200	191397843	1521	1521	1521	1521	0
15	20241115	210100	191397843	1521	1521	1521	1521	0
16	20241115	210000	191397843	1521	1521	1521	1521	0
17	20241115	205900	191397843	1521	1521	1521	1521	0
18	20241115	205800	191397843	1521	1521	1521	1521	0
19	20241115	205700	191397843	1521	1521	1521	1521	0
20	20241115	205600	191397843	1521	1521	1521	1521	0
21	20241115	205500	191397843	1521	1521	1521	1521	0
22	20241115	205400	191397843	1521	1521	1521	1521	0
23	20241115	205300	191397843	1521	1521	1521	1521	0
24	20241115	205200	191397843	1521	1521	1521	1521	0
25	20241115	205100	191397843	1521	1521	1521	1521	0
26	20241115	205000	191397843	1521	1521	1521	1521	0
27	20241115	204900	191397843	1521	1521	1521	1521	0
28	20241115	204800	191397843	1521	1521	1521	1521	0
29	20241115	204700	191397843	1521	1521	1521	1521	0
30	20241115	204600	191397843	1521	1521	1521	1521	0
31	20241115	204500	191397843	1521	1521	1521	1521	0
32	20241115	204400	191397843	1521	1521	1521	1521	844
33	20241115	204300	191397843	1521	1521	1521	1521	0
34	20241115	204200	191397843	1521	1521	1521	1521	0
35	20241115	204100	191397843	1521	1521	1521	1521	0
36	20241115	204000	191397843	1521	1521	1521	1521	0
37	20241115	203900	191397843	1521	1521	1521	1521	0
38	20241115	203800	191397843	1521	1521	1521	1521	0
39	20241115	203700	191397843	1521	1521	1521	1521	0
40	20241115	203600	191397843	1521	1521	1521	1521	0
41	20241115	203500	191397843	1521	1521	1521	1521	0
42	20241115	203400	191397843	1521	1521	1521	1521	0
43	20241115	203300	191397843	1521	1521	1521	1521	0
44	20241115	203200	191397843	1521	1521	1521	1521	0
45	20241115	203100	191397843	1521	1521	1521	1521	0
46	20241115	203000	191397843	1521	1521	1521	1521	0
47	20241115	202900	191397843	1521	1521	1521	1521	0
48	20241115	202800	191397843	1521	1521	1521	1521	0
49	20241115	202700	191397843	1521	1521	1521	1521	0
50	20241115	202600	191397843	1521	1521	1521	1521	0
51	20241115	202500	191397843	1521	1521	1521	1521	0
52	20241115	202400	191397843	1521	1521	1521	1521	0
53	20241115	202300	191397843	1521	1521	1521	1521	0
54	20241115	202200	191397843	1521	1521	1521	1521	0
55	20241115	202100	191397843	1521	1521	1521	1521	0
56	20241115	202000	191397843	1521	1521	1521	1521	0
57	20241115	201900	191397843	1521	1521	1521	1521	0
58	20241115	201800	191397843	1521	1521	1521	1521	0
59	20241115	201700	191397843	1521	1521	1521	1521	0
60	20241115	201600	191397843	1521	1521	1521	1521	0
61	20241115	201500	191397843	1521	1521	1521	1521	0
62	20241115	201400	191397843	1521	1521	1521	1521	844
63	20241115	201300	191397843	1521	1521	1521	1521	0
64	20241115	201200	191397843	1521	1521	1521	1521	0
65	20241115	201100	191397843	1521	1521	1521	1521	0
66	20241115	201000	191397843	1521	1521	1521	1521	0
67	20241115	200900	191397843	1521	1521	1521	1521	0
68	20241115	200800	191397843	1521	1521	1521	1521	0
69	20241115	200700	191397843	1521	1521	1521	1521	0
70	20241115	200600	191397843	1521	1521	1521	1521	0
71	20241115	200500	191397843	1521	1521	1521	1521	0
72	20241115	200400	191397843	1521	1521	1521	1521	0
73	20241115	200300	191397843	1521	1521	1521	1521	0
74	20241115	200200	191397843	1521	1521	1521	1521	0
75	20241115	200100	191397843	1521	1521	1521	1521	0
76	20241115	200000	191397843	1521	1521	1521	1521	0
77	20241115	195900	191397843	1521	1521	1521	1521	0
78	20241115	195800	191397843	1521	1521	1521	1521	0
79	20241115	195700	191397843	1521	1521	1521	1521	0
80	20241115	195600	191397843	1521	1521	1521	1521	0
81	20241115	195500	191397843	1521	1521	1521	1521	0
82	20241115	195400	191397843	1521	1521	1521	1521	0
83	20241115	195300	191397843	1521	1521	1521	1521	0
84	20241115	195200	191397843	1521	1521	1521	1521	0
85	20241115	195100	191397843	1521	1521	1521	1521	0
86	20241115	195000	191397843	1521	1521	1521	1521	0
87	20241115	194900	191397843	1521	1521	1521	1521	0
88	20241115	194800	191397843	1521	1521	1521	1521	0
89	20241115	194700	191397843	1521	1521	1521	1521	0
90	20241115	194600	191397843	1521	1521	1521	1521	0
91	20241115	194500	191397843	1521	1521	1521	1521	0
92	20241115	194400	191397843	1521	1521	1521	1521	844
93	20241115	194300	191397843	1521	1521	1521	1521	0
94	20241115	194200	191397843	1521	1521	1521	1521	0
95	20241115	194100	191397843	1521	1521	1521	1521	0
96	20241115	194000	191397843	1521	1521	1521	1521	0
97	20241115	193900	191397843	1521	1521	1521	1521	0
98	20241115	193800	191397843	1521	1521	1521	1521	0
99	20241115	193700	191397843	1521	1521	1521	1521	0
100	20241115	193600	191397843	1521	1521	1521	1521	0
101	20241115	193500	191397843	1521	1521	1521	1521	0
102	20241115	193400	191397843	1521	1521	1521	1521	0
103	20241115	193300	191397843	1521	1521	1521	1521	0
104	20241115	193200	191397843	1521	1521	1521	1521	0
105	20241115	193100	191397843	1521	1521	1521	1521	0
106	20241115	193000	191397843	1521	1521	1521	1521	0
107	20241115	192900	191397843	1521	1521	1521	1521	0
108	20241115	192800	191397843	1521	1521	1521	1521	0
109	20241115	192700	191397843	1521	1521	1521	1521	0
110	20241115	192600	191397843	1521	1521	1521	1521	0
111	20241115	192500	191397843	1521	1521	1521	1521	0
112	20241115	192400	191397843	1521	1521	1521	1521	0
113	20241115	192300	191397843	1521	1521	1521	1521	0
114	20241115	192200	191397843	1521	1521	1521	1521	0
115	20241115	192100	191397843	1521	1521	1521	1521	0
116	20241115	192000	191397843	1521	1521	1521	1521	0
117	20241115	191900	191397843	1521	1521	1521	1521	0
118	20241115	191800	191397843	1521	1521	1521	1521	0
119	20241115	191700	191397843	1521	1521	1521	1521	0
120	20241115	191600	191397843	1521	1521	1521	1521	0
121	20241115	191500	191397843	1521	1521	1521	1521	0
122	20241115	191400	191397843	1521	1521	1521	1521	844
123	20241115	191300	191397843	1521	1521	1521	1521	0
124	20241115	191200	191397843	1521	1521	1521	1521	0
125	20241115	191100	191397843	1521	1521	1521	1521	0
126	20241115	191000	191397843	1521	1521	1521	1521	0
127	20241115	190900	191397843	1521	1521	1521	1521	0
128	20241115	190800	191397843	1521	1521	1521	1521	0
129	20241115	190700	191397843	1521	1521	1521	1521	0
130	20241115	190600	191397843	1521	1521	1521	1521	0
131	20241115	190500	191397843	1521	1521	1521	1521	0
132	20241115	190400	191397843	1521	1521	1521	1521	0
133	20241115	190300	191397843	1521	1521	1521	1521	0
134	20241115	190200	191397843	1521	1521	1521	1521	0
135	20241115	190100	191397843	1521	1521	1521	1521	0
136	20241115	190000	191397843	1521	1521	1521	1521	0
137	20241115	185900	191397843	1521	1521	1521	1521	0
138	20241115	185800	191397843	1521	1521	1521	1521	0
139	20241115	185700	191397843	1521	1521	1521	1521	0
140	20241115	185600	191397843	1521	1521	1521	1521	0
141	20241115	185500	191397843	1521	1521	1521	1521	0
142	20241115	185400	191397843	1521	1521	1521	1521	0
143	20241115	185300	191397843	1521	1521	1521	1521	0
144	20241115	185200	191397843	1521	1521	1521	1521	0
145	20241115	185100	191397843	1521	1521	1521	1521	0
146	20241115	185000	191397843	1521	1521	1521	1521	0
147	20241115	184900	191397843	1521	1521	1521	1521	0
148	20241115	184800	191397843	1521	1521	1521	1521	0
149	20241115	184700	191397843	1521	1521	1521	1521	0
150	20241115	184600	191397843	1521	1521	1521	1521	0
151	20241115	184500	191397843	1521	1521	1521	1521	0
152	20241115	184400	191397843	1521	1521	1521	1521	844
153	20241115	184300	191397843	1521	1521	1521	1521	0
154	20241115	184200	191397843	1521	1521	1521	1521	0
155	20241115	184100	191397843	1521	1521	1521	1521	0
156	20241115	184000	191397843	1521	1521	1521	1521	0
157	20241115	183900	191397843	1521	1521	1521	1521	0
158	20241115	183800	191397843	1521	1521	1521	1521	0
159	20241115	183700	191397843	1521	1521	1521	1521	0
160	20241115	183600	191397843	1521	1521	1521	1521	0
161	20241115	183500	191397843	1521	1521	1521	1521	0
162	20241115	183400	191397843	1521	1521	1521	1521	0
163	20241115	183300	191397843	1521	1521	1521	1521	0
164	20241115	183200	191397843	1521	1521	1521	1521	0
165	20241115	183100	191397843	1521	1521	1521	1521	0
166	20241115	183000	191397843	1521	1521	1521	1521	0
167	20241115	182900	191397843	1521	1521	1521	1521	0
168	20241115	182800	191397843	1521	1521	1521	1521	0
169	20241115	182700	191397843	1521	1521	1521	1521	0
170	20241115	182600	191397843	1521	1521	1521	1521	0
171	20241115	182500	191397843	1521	1521	1521	1521	0
172	20241115	182400	191397843	1521	1521	1521	1521	0
173	20241115	182300	191397843	1521	1521	1521	1521	0
174	20241115	182200	191397843	1521	1521	1521	1521	0
175	20241115	182100	191397843	1521	1521	1521	1521	0
176	20241115	182000	191397843	1521	1521	1521	1521	0
177	20241115	181900	191397843	1521	1521	1521	1521	0
178	20241115	181800	191397843	1521	1521	1521	1521	0
179	20241115	181700	191397843	1521	1521	1521	1521	0
180	20241115	181600	191397843	1521	1521	1521	1521	0
181	20241115	181500	191397843	1521	1521	1521	1521	0
182	20241115	181400	191397843	1521	1521	1521	1521	844
183	20241115	181300	191397843	1521	1521	1521	1521	0
184	20241115	181200	191397843	1521	1521	1521	1521	0
185	20241115	181100	191397843	1521	1521	1521	1521	0
186	20241115	181000	191397843	1521	1521	1521	1521	0
187	20241115	180900	191397843	1521	1521	1521	1521	0
188	20241115	180800	191397843	1521	1521	1521	1521	0
189	20241115	180700	191397843	1521	1521	1521	1521	0
190	20241115	180600	191397843	1521	1521	1521	1521	0
191	20241115	180500	191397843	1521	1521	1521	1521	0
192	20241115	180400	191397843	1521	1521	1521	1521	0
193	20241115	180300	191397843	1521	1521	1521	1521	0
194	20241115	180200	191397843	1521	1521	1521	1521	0
195	20241115	180100	191397843	1521	1521	1521	1521	0
196	20241115	180000	191397843	1521	1521	1521	1521	0
197	20241115	175900	191397843	1521	1521	1521	1521	0
198	20241115	175800	191397843	1521	1521	1521	1521	0
199	20241115	175700	191397843	1521	1521	1521	1521	0
200	20241115	175600	191397843	1521	1521	1521	1521	0
201	20241115	175500	191397843	1521	1521	1521	1521	0
202	20241115	175400	191397843	1521	1521	1521	1521	0
203	20241115	175300	191397843	1521	1521	1521	1521	0
204	20241115	175200	191397843	1521	1521	1521	1521	0
205	20241115	175100	191397843	1521	1521	1521	1521	0
206	20241115	175000	191397843	1521	1521	1521	1521	0
207	20241115	174900	191397843	1521	1521	1521	1521	0
208	20241115	174800	191397843	1521	1521	1521	1521	0
209	20241115	174700	191397843	1521	1521	1521	1521	0
210	20241115	174600	191397843	1521	1521	1521	1521	0
211	20241115	174500	191397843	1521	1521	1521	1521	0
212	20241115	174400	191397843	1521	1521	1521	1521	844
213	20241115	174300	191397843	1521	1521	1521	1521	0
214	20241115	174200	191397843	1521	1521	1521	1521	0
215	20241115	174100	191397843	1521	1521	1521	1521	0
216	20241115	174000	191397843	1521	1521	1521	1521	0
217	20241115	173900	191397843	1521	1521	1521	1521	0
218	20241115	173800	191397843	1521	1521	1521	1521	0
219	20241115	173700	191397843	1521	1521	1521	1521	0
220	20241115	173600	191397843	1521	1521	1521	1521	0
221	20241115	173500	191397843	1521	1521	1521	1521	0
222	20241115	173400	191397843	1521	1521	1521	1521	0
223	20241115	173300	191397843	1521	1521	1521	1521	0
224	20241115	173200	191397843	1521	1521	1521	1521	0
225	20241115	173100	191397843	1521	1521	1521	1521	0
226	20241115	173000	191397843	1521	1521	1521	1521	0
227	20241115	172900	191397843	1521	1521	1521	1521	0
228	20241115	172800	191397843	1521	1521	1521	1521	0
229	20241115	172700	191397843	1521	1521	1521	1521	0
230	20241115	172600	191397843	1521	1521	1521	1521	0
231	20241115	172500	191397843	1521	1521	1521	1521	0
232	20241115	172400	191397843	1521	1521	1521	1521	0
233	20241115	172300	191397843	1521	1521	1521	1521	0
234	20241115	172200	191397843	1521	1521	1521	1521	0
235	20241115	172100	191397843	1521	1521	1521	1521	0
236	20241115	172000	191397843	1521	1521	1521	1521	0
237	20241115	171900	191397843	1521	1521	1521	1521	0
238	20241115	171800	191397843	1521	1521	1521	1521	0
239	20241115	171700	191397843	1521	1521	1521	1521	0
240	20241115	171600	191397843	1521	1521	1521	1521	0
241	20241115	171500	191397843	1521	1521	1521	1521	0
242	20241115	171400	191397843	1521	1521	1521	1521	844
243	20241115	171300	191397843	1521	1521	1521	1521	0
244	20241115	171200	191397843	1521	1521	1521	1521	0
245	20241115	171100	191397843	1521	1521	1521	1521	0
246	20241115	171000	191397843	1521	1521	1521	1521	0
247	20241115	170900	191397843	1521	1521	1521	1521	0
248	20241115	170800	191397843	1521	1521	1521	1521	0
249	20241115	170700	191397843	1521	1521	1521	1521	0
250	20241115	170600	191397843	1521	1521	1521	1521	0
251	20241115	170500	191397843	1521	1521	1521	1521	0
252	20241115	170400	191397843	1521	1521	1521	1521	0
253	20241115	170300	191397843	1521	1521	1521	1521	0
254	20241115	170200	191397843	1521	1521	1521	1521	0
255	20241115	170100	191397843	1521	1521	1521	1521	0
256	20241115	170000	191397843	1521	1521	1521	1521	0
257	20241115	165900	191397843	1521	1521	1521	1521	0
258	20241115	165800	191397843	1521	1521	1521	1521	0
259	20241115	165700	191397843	1521	1521	1521	1521	0
260	20241115	165600	191397843	1521	1521	1521	1521	0
261	20241115	165500	191397843	1521	1521	1521	1521	0
262	20241115	165400	191397843	1521	1521	1521	1521	0
263	20241115	165300	191397843	1521	1521	1521	1521	0
264	20241115	165200	191397843	1521	1521	1521	1521	0
265	20241115	165100	191397843	1521	1521	1521	1521	0
266	20241115	165000	191397843	1521	1521	1521	1521	0
267	20241115	164900	191397843	1521	1521	1521	1521	0
268	20241115	164800	191397843	1521	1521	1521	1521	0
269	20241115	164700	191397843	1521	1521	1521	1521	0
270	20241115	164600	191397843	1521	1521	1521	1521	0
271	20241115	164500	191397843	1521	1521	1521	1521	0
272	20241115	164400	191397843	1521	1521	1521	1521	844
273	20241115	164300	191397843	1521	1521	1521	1521	0
274	20241115	164200	191397843	1521	1521	1521	1521	0
275	20241115	164100	191397843	1521	1521	1521	1521	0
276	20241115	164000	191397843	1521	1521	1521	1521	0
277	20241115	163900	191397843	1521	1521	1521	1521	0
278	20241115	163800	191397843	1521	1521	1521	1521	0
279	20241115	163700	191397843	1521	1521	1521	1521	0
280	20241115	163600	191397843	1521	1521	1521	1521	0
281	20241115	163500	191397843	1521	1521	1521	1521	0
282	20241115	163400	191397843	1521	1521	1521	1521	0
283	20241115	163300	191397843	1521	1521	1521	1521	0
284	20241115	163200	191397843	1521	1521	1521	1521	0
285	20241115	163100	191397843	1521	1521	1521	1521	0
286	20241115	163000	191397843	1521	1521	1521	1521	0
287	20241115	162900	191397843	1521	1521	1521	1521	0
288	20241115	162800	191397843	1521	1521	1521	1521	0
289	20241115	162700	191397843	1521	1521	1521	1521	0
290	20241115	162600	191397843	1521	1521	1521	1521	0
291	20241115	162500	191397843	1521	1521	1521	1521	0
292	20241115	162400	191397843	1521	1521	1521	1521	0
293	20241115	162300	191397843	1521	1521	1521	1521	0
294	20241115	162200	191397843	1521	1521	1521	1521	0
295	20241115	162100	191397843	1521	1521	1521	1521	0
296	20241115	162000	191397843	1521	1521	1521	1521	0
297	20241115	161900	191397843	1521	1521	1521	1521	0
298	20241115	161800	191397843	1521	1521	1521	1521	0
299	20241115	161700	191397843	1521	1521	1521	1521	0
300	20241115	161600	191397843	1521	1521	1521	1521	0
301	20241115	161500	191397843	1521	1521	1521	1521	0
302	20241115	161400	191397843	1521	1521	1521	1521	844
303	20241115	161300	191397843	1521	1521	1521	1521	0
304	20241115	161200	191397843	1521	1521	1521	1521	0
305	20241115	161100	191397843	1521	1521	1521	1521	0
306	20241115	161000	191397843	1521	1521	1521	1521	0
307	20241115	160900	191397843	1521	1521	1521	1521	0
308	20241115	160800	191397843	1521	1521	1521	1521	0
309	20241115	160700	191397843	1521	1521	1521	1521	0
310	20241115	160600	191397843	1521	1521	1521	1521	0
311	20241115	160500	191397843	1521	1521	1521	1521	0
312	20241115	160400	191397843	1521	1521	1521	1521	0
313	20241115	160300	191397843	1521	1521	1521	1521	0
314	20241115	160200	191397843	1521	1521	1521	1521	0
315	20241115	160100	191397843	1521	1521	1521	1521	0
316	20241115	160000	191397843	1521	1521	1521	1521	0
317	20241115	155900	191397843	1521	1521	1521	1521	0
318	20241115	155800	191397843	1521	1521	1521	1521	0
319	20241115	155700	191397843	1521	1521	1521	1521	0
320	20241115	155600	191397843	1521	1521	1521	1521	0
321	20241115	155500	191397843	1521	1521	1521	1521	0
322	20241115	155400	191397843	1521	1521	1521	1521	0
323	20241115	155300	191397843	1521	1521	1521	1521	0
324	20241115	155200	191397843	1521	1521	1521	1521	0
325	20241115	155100	191397843	1521	1521	1521	1521	0
326	20241115	155000	191397843	1521	1521	1521	1521	0
327	20241115	154900	191397843	1521	1521	1521	1521	0
328	20241115	154800	191397843	1521	1521	1521	1521	0
329	20241115	154700	191397843	1521	1521	1521	1521	0
330	20241115	154600	191397843	1521	1521	1521	1521	0
331	20241115	154500	191397843	1521	1521	1521	1521	0
332	20241115	154400	191397843	1521	1521	1521	1521	844
333	20241115	154300	191397843	1521	1521	1521	1521	0
334	20241115	154200	191397843	1521	1521	1521	1521	0
335	20241115	154100	191397843	1521	1521	1521	1521	0
336	20241115	154000	191397843	1521	1521	1521	1521	0
337	20241115	153900	191397843	1521	1521	1521	1521	0
338	20241115	153800	191397843	1521	1521	1521	1521	0
339	20241115	153700	191397843	1521	1521	1521	1521	0
340	20241115	153600	191397843	1521	1521	1521	1521	0
341	20241115	153500	191397843	1521	1521	1521	1521	0
342	20241115	153400	191397843	1521	1521	1521	1521	0
343	20241115	153300	191397843	1521	1521	1521	1521	0
344	20241115	153200	191397843	1521	1521	1521	1521	0
345	20241115	153100	191397843	1521	1521	1521	1521	0
346	20241115	153000	191397843	1521	1521	1521	1521	844
347	20241115	152900	190114119	1536	1536	1536	1536	0
348	20241115	152800	190114119	1536	1536	1536	1536	0
349	20241115	152700	190114119	1536	1536	1536	1536	0
350	20241115	152600	190114119	1536	1536	1536	1536	0
351	20241115	152500	190114119	1536	1536	1536	1536	0
352	20241115	152400	190114119	1536	1536	1536	1536	0
353	20241115	152300	190114119	1536	1536	1536	1536	0
354	20241115	152200	190114119	1536	1536	1536	1536	0
355	20241115	152100	190114119	1536	1536	1536	1536	0
356	20241115	152000	190114119	1536	1536	1536	1536	0
357	20241115	151900	190114119	1536	1536	1536	1536	1
358	20241115	151800	190112583	1536	1536	1536	1536	1
359	20241115	151700	190111047	1537	1537	1537	1537	0
360	20241115	151600	190111047	1537	1537	1537	1537	0
361	20241115	151500	190111047	1537	1537	1537	1537	0
362	20241115	151400	190111047	1537	1538	1539	1537	48
363	20241115	151300	190037181	1539	1538	1539	1538	3
364	20241115	151200	190032566	1539	1539	1539	1539	0
365	20241115	151100	190032566	1539	1538	1539	1538	277
366	20241115	151000	189606267	1531	1531	1531	1531	0
367	20241115	150900	189606267	1531	1531	1531	1531	27
368	20241115	150800	189564930	1517	1517	1517	1517	0
369	20241115	150700	189564930	1517	1517	1517	1517	17
370	20241115	150600	189539141	1531	1531	1531	1531	25
371	20241115	150500	189500866	1518	1518	1518	1518	58
372	20241115	150400	189412822	1518	1518	1518	1518	0
373	20241115	150300	189412822	1518	1518	1518	1518	0
374	20241115	150200	189412822	1518	1518	1518	1518	17
375	20241115	150100	189387016	1519	1519	1519	1519	0
376	20241115	150000	189387016	1519	1519	1519	1519	55
377	20241115	145900	189303471	1519	1519	1519	1519	0
378	20241115	145800	189303471	1519	1519	1519	1519	0
379	20241115	145700	189303471	1519	1519	1519	1519	15
380	20241115	145600	189280686	1538	1538	1538	1538	9
381	20241115	145500	189266844	1539	1536	1539	1536	100
382	20241115	145400	189113143	1519	1523	1523	1519	238
383	20241115	145300	188751279	1539	1539	1539	1539	0
384	20241115	145200	188751279	1539	1538	1539	1538	16
385	20241115	145100	188726667	1539	1539	1539	1539	0
386	20241115	145000	188726667	1539	1539	1539	1539	0
387	20241115	144900	188726667	1539	1539	1539	1539	0
388	20241115	144800	188726667	1539	1539	1539	1539	0
389	20241115	144700	188726667	1539	1539	1539	1539	3
390	20241115	144600	188722050	1538	1526	1539	1526	1123
391	20241115	144500	186999069	1519	1519	1519	1519	29
392	20241115	144400	186955018	1520	1520	1520	1520	0
393	20241115	144300	186955018	1520	1520	1520	1520	0
394	20241115	144200	186955018	1520	1520	1520	1520	15
395	20241115	144100	186932218	1530	1530	1530	1530	0
396	20241115	144000	186932218	1530	1530	1530	1530	0
397	20241115	143900	186932218	1530	1530	1530	1530	1
398	20241115	143800	186930688	1530	1528	1530	1528	1002
399	20241115	143700	185398040	1528	1528	1528	1528	0
400	20241115	143600	185398040	1528	1529	1529	1528	31
401	20241115	143500	185350643	1528	1516	1528	1516	105
402	20241115	143400	185191055	1528	1528	1528	1528	27
403	20241115	143300	185149799	1515	1515	1515	1515	0
404	20241115	143200	185149799	1515	1528	1529	1515	13
405	20241115	143100	185130064	1515	1527	1527	1512	1408
406	20241115	143000	182992846	1527	1523	1527	1523	123
407	20241115	142900	182805417	1523	1523	1523	1523	0
408	20241115	142800	182805417	1523	1523	1523	1523	0
409	20241115	142700	182805417	1523	1523	1523	1523	15
410	20241115	142600	182782572	1523	1529	1529	1523	3
411	20241115	142500	182777997	1523	1523	1523	1523	98
412	20241115	142400	182628743	1529	1529	1529	1529	0
413	20241115	142300	182628743	1529	1529	1529	1529	0
414	20241115	142200	182628743	1529	1522	1529	1522	18
415	20241115	142100	182601340	1523	1523	1523	1523	0
416	20241115	142000	182601340	1523	1523	1523	1523	13
417	20241115	141900	182581541	1523	1523	1523	1523	0
418	20241115	141800	182581541	1523	1523	1523	1523	0
419	20241115	141700	182581541	1523	1529	1529	1523	517
420	20241115	141600	181791150	1529	1529	1529	1529	656
421	20241115	141500	180788126	1523	1523	1523	1523	20
422	20241115	141400	180757666	1529	1529	1529	1529	0
423	20241115	141300	180757666	1529	1529	1529	1529	1
424	20241115	141200	180756137	1523	1523	1523	1523	15
425	20241115	141100	180733292	1523	1523	1523	1523	4
426	20241115	141000	180727200	1523	1523	1523	1523	1
427	20241115	140900	180725677	1523	1523	1523	1523	0
428	20241115	140800	180725677	1523	1523	1523	1523	28
429	20241115	140700	180683033	1529	1529	1529	1529	2002
430	20241115	140600	177621975	1522	1528	1529	1522	304
431	20241115	140500	177157198	1523	1523	1523	1523	72
432	20241115	140400	177047542	1525	1525	1525	1525	0
433	20241115	140300	177047542	1525	1525	1525	1525	0
434	20241115	140200	177047542	1525	1525	1525	1525	12
435	20241115	140100	177029242	1526	1526	1526	1526	2
436	20241115	140000	177026190	1525	1525	1525	1525	98
437	20241115	135900	176876740	1525	1525	1525	1525	190
438	20241115	135800	176586990	1519	1519	1519	1519	0
439	20241115	135700	176586990	1519	1528	1528	1519	11
440	20241115	135600	176570272	1518	1518	1518	1518	2
441	20241115	135500	176567236	1528	1528	1528	1528	0
442	20241115	135400	176567236	1528	1528	1528	1528	0
443	20241115	135300	176567236	1528	1528	1528	1528	0
444	20241115	135200	176567236	1528	1528	1528	1528	0
445	20241115	135100	176567236	1528	1528	1528	1528	0
446	20241115	135000	176567236	1528	1516	1528	1516	99
447	20241115	134900	176417140	1528	1519	1528	1519	1005
448	20241115	134800	174890536	1519	1519	1519	1519	1
449	20241115	134700	174889017	1518	1516	1519	1516	6
450	20241115	134600	174879911	1519	1519	1519	1519	1
451	20241115	134500	174878392	1516	1516	1516	1516	46
452	20241115	134400	174808656	1519	1519	1519	1519	9
453	20241115	134300	174794985	1516	1516	1516	1516	0
454	20241115	134200	174794985	1516	1516	1516	1516	17
455	20241115	134100	174769213	1517	1517	1517	1517	0
456	20241115	134000	174769213	1517	1517	1517	1517	45
457	20241115	133900	174700948	1517	1517	1517	1517	57
458	20241115	133800	174614479	1517	1520	1520	1517	865
459	20241115	133700	173301347	1519	1519	1519	1519	17
460	20241115	133600	173275524	1520	1520	1520	1520	398
461	20241115	133500	172670564	1519	1519	1519	1519	1
462	20241115	133400	172669045	1520	1532	1534	1520	861
463	20241115	133300	171360286	1521	1521	1521	1521	0
464	20241115	133200	171360286	1521	1522	1531	1521	17
465	20241115	133100	171334418	1531	1531	1531	1531	1
466	20241115	133000	171332887	1531	1531	1531	1531	0
467	20241115	132900	171332887	1531	1531	1531	1531	1
468	20241115	132800	171331356	1535	1535	1535	1535	0
469	20241115	132700	171331356	1535	1535	1535	1535	0
470	20241115	132600	171331356	1535	1535	1535	1535	0
471	20241115	132500	171331356	1535	1535	1536	1535	661
472	20241115	132400	170316589	1535	1535	1535	1535	0
473	20241115	132300	170316589	1535	1535	1535	1535	1
474	20241115	132200	170315054	1519	1530	1530	1519	2135
475	20241115	132100	167067398	1537	1536	1537	1536	4
476	20241115	132000	167061253	1535	1535	1537	1535	19
477	20241115	131900	167032077	1537	1537	1537	1537	0
478	20241115	131800	167032077	1537	1536	1537	1536	2
479	20241115	131700	167029004	1530	1530	1537	1530	18
480	20241115	131600	167001457	1537	1535	1537	1535	28
481	20241115	131500	166958457	1531	1531	1531	1531	13
482	20241115	131400	166938554	1531	1531	1531	1531	0
483	20241115	131300	166938554	1531	1531	1531	1531	0
484	20241115	131200	166938554	1531	1530	1531	1530	18
485	20241115	131100	166910998	1537	1537	1537	1537	18
486	20241115	131000	166883332	1539	1539	1539	1539	0
487	20241115	130900	166883332	1539	1535	1540	1535	37
488	20241115	130800	166826452	1535	1533	1535	1533	27
489	20241115	130700	166785025	1534	1534	1534	1534	4
490	20241115	130600	166778889	1540	1540	1540	1540	0
491	20241115	130500	166778889	1540	1512	1541	1512	155
492	20241115	130400	166543959	1512	1512	1512	1512	37
493	20241115	130300	166488015	1512	1512	1512	1512	127
494	20241115	130200	166295991	1511	1511	1512	1511	812
495	20241115	130100	165068264	1511	1511	1511	1511	1
496	20241115	130000	165066753	1512	1512	1512	1511	213
497	20241115	125900	164744797	1512	1512	1512	1512	222
498	20241115	125800	164409133	1511	1511	1511	1511	0
499	20241115	125700	164409133	1511	1511	1512	1511	99
500	20241115	125600	164259463	1512	1512	1512	1512	2
501	20241115	125500	164256439	1511	1507	1511	1506	3187
502	20241115	125400	159453725	1507	1507	1507	1507	33
503	20241115	125300	159403994	1505	1505	1505	1505	0
504	20241115	125200	159403994	1505	1504	1505	1504	17
505	20241115	125100	159378411	1507	1507	1507	1507	9
506	20241115	125000	159364848	1503	1507	1507	1503	108
507	20241115	124900	159202488	1507	1507	1507	1507	0
508	20241115	124800	159202488	1507	1507	1507	1507	1
509	20241115	124700	159200981	1503	1502	1503	1502	17
510	20241115	124600	159175432	1505	1505	1505	1505	0
511	20241115	124500	159175432	1505	1507	1507	1505	52
512	20241115	124400	159097106	1507	1507	1507	1507	9
513	20241115	124300	159083543	1507	1506	1507	1506	3
514	20241115	124200	159079023	1505	1505	1507	1505	2007
515	20241115	124100	156054508	1507	1505	1507	1505	8162
516	20241115	124000	143755485	1505	1503	1505	1503	19
517	20241115	123900	143726892	1502	1502	1502	1502	0
518	20241115	123800	143726892	1502	1502	1502	1502	0
519	20241115	123700	143726892	1502	1503	1503	1502	16
520	20241115	123600	143702859	1505	1505	1505	1505	0
521	20241115	123500	143702859	1505	1503	1505	1501	1345
522	20241115	123400	141679904	1500	1501	1501	1500	384
523	20241115	123300	141103903	1500	1500	1500	1500	0
524	20241115	123200	141103903	1500	1500	1503	1500	18
525	20241115	123100	141076900	1503	1502	1503	1502	130
526	20241115	123000	140881614	1501	1501	1501	1501	51
527	20241115	122900	140805063	1500	1500	1500	1500	0
528	20241115	122800	140805063	1500	1500	1500	1500	0
529	20241115	122700	140805063	1500	1501	1501	1500	16
530	20241115	122600	140781062	1502	1502	1502	1502	0
531	20241115	122500	140781062	1502	1501	1502	1501	169
532	20241115	122400	140527226	1502	1502	1502	1502	1
533	20241115	122300	140525724	1502	1502	1502	1502	27
534	20241115	122200	140485170	1502	1500	1502	1500	18
535	20241115	122100	140458168	1500	1500	1500	1500	150
536	20241115	122000	140233168	1502	1502	1502	1502	223
537	20241115	121900	139898222	1503	1503	1503	1503	0
538	20241115	121800	139898222	1503	1502	1503	1502	164
539	20241115	121700	139651844	1500	1500	1500	1500	17
540	20241115	121600	139626344	1501	1501	1501	1501	0
541	20241115	121500	139626344	1501	1501	1501	1501	72
542	20241115	121400	139518272	1501	1501	1501	1501	0
543	20241115	121300	139518272	1501	1501	1501	1501	0
544	20241115	121200	139518272	1501	1501	1501	1501	28
545	20241115	121100	139476244	1505	1505	1505	1505	1
546	20241115	121000	139474739	1500	1500	1500	1500	665
547	20241115	120900	138477239	1504	1507	1507	1504	4600
548	20241115	120800	131556839	1507	1507	1507	1507	0
549	20241115	120700	131556839	1507	1507	1507	1507	17
550	20241115	120600	131531220	1506	1506	1506	1506	0
551	20241115	120500	131531220	1506	1506	1506	1506	99
552	20241115	120400	131382126	1505	1511	1511	1505	429
553	20241115	120300	130735423	1518	1518	1518	1518	32
554	20241115	120200	130686847	1511	1515	1515	1511	16
555	20241115	120100	130662667	1505	1505	1505	1505	0
556	20241115	120000	130662667	1505	1545	1545	1500	21396
557	20241115	115900	97813766	1545	1545	1545	1545	0
558	20241115	115800	97813766	1545	1545	1545	1545	0
559	20241115	115700	97813766	1545	1543	1548	1543	67
560	20241115	115600	97710105	1543	1543	1543	1543	0
561	20241115	115500	97710105	1543	1543	1543	1543	96
562	20241115	115400	97561977	1543	1545	1545	1543	2300
563	20241115	115300	94011998	1545	1545	1545	1545	0
564	20241115	115200	94011998	1545	1545	1545	1545	17
565	20241115	115100	93985733	1545	1545	1545	1545	0
566	20241115	115000	93985733	1545	1545	1545	1545	96
567	20241115	114900	93837413	1545	1545	1545	1545	0
568	20241115	114800	93837413	1545	1545	1545	1545	0
569	20241115	114700	93837413	1545	1545	1545	1545	46
570	20241115	114600	93766343	1545	1545	1545	1545	0
571	20241115	114500	93766343	1545	1545	1545	1545	96
572	20241115	114400	93618023	1543	1543	1543	1543	0
573	20241115	114300	93618023	1543	1543	1543	1543	0
574	20241115	114200	93618023	1543	1543	1543	1543	17
575	20241115	114100	93591792	1543	1543	1543	1543	0
576	20241115	114000	93591792	1543	1543	1543	1543	96
577	20241115	113900	93443664	1548	1548	1548	1548	0
578	20241115	113800	93443664	1548	1548	1548	1548	9
579	20241115	113700	93429732	1548	1543	1548	1543	26
580	20241115	113600	93389569	1543	1543	1543	1543	0
581	20241115	113500	93389569	1543	1543	1549	1543	208
582	20241115	113400	93068537	1543	1543	1543	1543	0
583	20241115	113300	93068537	1543	1543	1543	1543	0
584	20241115	113200	93068537	1543	1543	1543	1543	117
585	20241115	113100	92888006	1543	1543	1543	1543	0
586	20241115	113000	92888006	1543	1543	1543	1543	96
587	20241115	112900	92739878	1544	1544	1544	1544	18
588	20241115	112800	92712086	1543	1543	1543	1543	0
589	20241115	112700	92712086	1543	1543	1543	1543	17
590	20241115	112600	92685855	1543	1543	1543	1543	0
591	20241115	112500	92685855	1543	1543	1543	1543	96
592	20241115	112400	92537727	1543	1543	1543	1543	20
593	20241115	112300	92506867	1544	1544	1544	1544	0
594	20241115	112200	92506867	1544	1544	1544	1544	71
595	20241115	112100	92397243	1544	1544	1544	1544	0
596	20241115	112000	92397243	1544	1544	1544	1544	96
597	20241115	111900	92249019	1544	1544	1544	1544	0
598	20241115	111800	92249019	1544	1544	1544	1544	0
599	20241115	111700	92249019	1544	1544	1544	1544	17
600	20241115	111600	92222771	1544	1544	1544	1544	0
601	20241115	111500	92222771	1544	1544	1544	1544	1
602	20241115	111400	92221227	1543	1543	1543	1543	0
603	20241115	111300	92221227	1543	1543	1543	1543	100
604	20241115	111200	92066927	1543	1543	1543	1543	167
605	20241115	111100	91809246	1549	1544	1549	1544	101
606	20241115	111000	91652832	1544	1543	1544	1543	142
607	20241115	110900	91433709	1544	1544	1544	1544	52
608	20241115	110800	91353421	1543	1543	1543	1543	0
609	20241115	110700	91353421	1543	1543	1544	1543	27
610	20241115	110600	91311750	1544	1544	1544	1544	6
611	20241115	110500	91302486	1544	1544	1544	1544	171
612	20241115	110400	91038462	1549	1549	1549	1549	0
613	20241115	110300	91038462	1549	1549	1549	1549	9
614	20241115	110200	91024521	1544	1544	1544	1544	17
615	20241115	110100	90998273	1549	1549	1549	1549	0
616	20241115	110000	90998273	1549	1549	1549	1544	131
617	20241115	105900	90795834	1544	1544	1544	1544	0
618	20241115	105800	90795834	1544	1544	1544	1544	0
619	20241115	105700	90795834	1544	1544	1544	1544	46
620	20241115	105600	90724810	1544	1544	1544	1544	0
621	20241115	105500	90724810	1544	1544	1544	1544	96
622	20241115	105400	90576586	1549	1549	1549	1549	0
623	20241115	105300	90576586	1549	1549	1549	1549	0
624	20241115	105200	90576586	1549	1544	1549	1544	30
625	20241115	105100	90530201	1543	1543	1543	1543	0
626	20241115	105000	90530201	1543	1543	1543	1543	96
627	20241115	104900	90382073	1543	1543	1543	1543	0
628	20241115	104800	90382073	1543	1543	1543	1543	0
629	20241115	104700	90382073	1543	1543	1543	1543	17
630	20241115	104600	90355842	1543	1543	1543	1543	0
631	20241115	104500	90355842	1543	1543	1543	1543	625
632	20241115	104400	89391467	1543	1543	1543	1543	0
633	20241115	104300	89391467	1543	1543	1543	1543	15
634	20241115	104200	89368322	1543	1549	1549	1543	6011
635	20241115	104100	80093295	1549	1549	1549	1549	9
636	20241115	104000	80079354	1543	1543	1543	1543	96
637	20241115	103900	79931226	1545	1545	1545	1545	0
638	20241115	103800	79931226	1545	1545	1545	1545	0
639	20241115	103700	79931226	1545	1545	1545	1545	2
640	20241115	103600	79928136	1542	1542	1542	1542	0
641	20241115	103500	79928136	1542	1542	1542	1542	96
642	20241115	103400	79780104	1549	1549	1549	1549	0
643	20241115	103300	79780104	1549	1542	1549	1542	660
644	20241115	103200	78758014	1542	1542	1542	1542	31
645	20241115	103100	78710212	1542	1542	1542	1542	0
646	20241115	103000	78710212	1542	1542	1542	1542	97
647	20241115	102900	78560638	1542	1542	1542	1542	200
648	20241115	102800	78252238	1542	1542	1542	1542	0
649	20241115	102700	78252238	1542	1542	1542	1542	17
650	20241115	102600	78226024	1542	1547	1547	1542	809
651	20241115	102500	76978456	1546	1545	1546	1545	61
652	20241115	102400	76884210	1542	1542	1542	1542	0
653	20241115	102300	76884210	1542	1542	1542	1542	0
654	20241115	102200	76884210	1542	1542	1542	1542	17
655	20241115	102100	76857996	1543	1543	1543	1543	0
656	20241115	102000	76857996	1543	1543	1543	1543	51
657	20241115	101900	76779303	1546	1546	1546	1546	10
658	20241115	101800	76763843	1544	1544	1544	1544	0
659	20241115	101700	76763843	1544	1544	1544	1544	5
660	20241115	101600	76756123	1544	1544	1544	1544	0
661	20241115	101500	76756123	1544	1546	1546	1544	65
662	20241115	101400	76655635	1541	1541	1541	1541	0
663	20241115	101300	76655635	1541	1541	1541	1541	0
664	20241115	101200	76655635	1541	1547	1547	1541	25585
665	20241115	101100	37198637	1547	1547	1547	1547	0
666	20241115	101000	37198637	1547	1547	1547	1547	96
667	20241115	100900	37050125	1547	1547	1547	1547	29
668	20241115	100800	37005262	1544	1544	1544	1544	0
669	20241115	100700	37005262	1544	1544	1545	1544	168
670	20241115	100600	36745745	1544	1543	1544	1543	52
671	20241115	100500	36665468	1543	1543	1543	1543	96
672	20241115	100400	36517340	1543	1543	1543	1543	0
673	20241115	100300	36517340	1543	1543	1543	1543	384
674	20241115	100200	35924828	1543	1543	1544	1543	341
675	20241115	100100	35398341	1545	1545	1545	1545	324
676	20241115	100000	34897761	1543	1543	1543	1543	96
677	20241115	095900	34749633	1543	1543	1543	1543	0
678	20241115	095800	34749633	1543	1543	1543	1543	15
679	20241115	095700	34726488	1543	1543	1543	1543	0
680	20241115	095600	34726488	1543	1543	1543	1543	2
681	20241115	095500	34723402	1546	1543	1546	1543	138
682	20241115	095400	34510442	1543	1543	1543	1543	0
683	20241115	095300	34510442	1543	1543	1543	1543	0
684	20241115	095200	34510442	1543	1543	1543	1543	15
685	20241115	095100	34487297	1543	1544	1544	1543	7
686	20241115	095000	34476491	1545	1545	1545	1545	5
687	20241115	094900	34468766	1546	1546	1546	1546	4
688	20241115	094800	34462582	1547	1543	1547	1543	788
689	20241115	094700	33246682	1543	1543	1543	1543	15
690	20241115	094600	33223537	1543	1544	1545	1543	19
691	20241115	094500	33194192	1544	1544	1544	1544	34
692	20241115	094400	33141696	1542	1542	1542	1542	0
693	20241115	094300	33141696	1542	1542	1542	1542	0
694	20241115	094200	33141696	1542	1543	1543	1542	244
695	20241115	094100	32765434	1543	1543	1543	1543	2
696	20241115	094000	32762348	1542	1542	1542	1542	96
697	20241115	093900	32614316	1543	1543	1543	1543	0
698	20241115	093800	32614316	1543	1543	1543	1543	1513
699	20241115	093700	30279757	1543	1543	1543	1543	17
700	20241115	093600	30253526	1543	1543	1543	1543	0
701	20241115	093500	30253526	1543	1543	1543	1543	394
702	20241115	093400	29645584	1545	1545	1545	1545	1
703	20241115	093300	29644039	1543	1543	1543	1543	200
704	20241115	093200	29335439	1545	1545	1545	1544	207
705	20241115	093100	29015629	1545	1545	1545	1545	2
706	20241115	093000	29012539	1546	1551	1551	1546	26
707	20241115	092900	28972258	1552	1552	1552	1552	11
708	20241115	092800	28955186	1553	1555	1555	1553	30
709	20241115	092700	28908562	1557	1558	1558	1557	7
710	20241115	092600	28897661	1558	1560	1560	1558	12
711	20241115	092500	28878953	1562	1562	1562	1562	6
712	20241115	092400	28869581	1563	1563	1563	1563	0
713	20241115	092300	28869581	1563	1563	1563	1563	2
714	20241115	092200	28866455	1563	1563	1563	1563	72
715	20241115	092100	28753919	1543	1543	1543	1543	0
716	20241115	092000	28753919	1543	1543	1543	1543	0
717	20241115	091900	28753919	1543	1543	1543	1543	0
718	20241115	091800	28753919	1543	1543	1543	1543	0
719	20241115	091700	28753919	1543	1543	1543	1543	30
720	20241115	091600	28707629	1542	1542	1542	1542	0
721	20241115	091500	28707629	1542	1542	1542	1542	0
722	20241115	091400	28707629	1542	1542	1542	1542	0
723	20241115	091300	28707629	1542	1542	1542	1542	0
724	20241115	091200	28707629	1542	1541	1542	1541	33
725	20241115	091100	28656746	1541	1542	1542	1541	1000
726	20241115	091000	27115229	1542	1542	1542	1542	546
727	20241115	090900	26273297	1542	1542	1542	1542	0
728	20241115	090800	26273297	1542	1542	1542	1542	0
729	20241115	090700	26273297	1542	1543	1543	1542	1068
730	20241115	090600	24625405	1543	1543	1543	1543	3
731	20241115	090500	24620776	1543	1543	1543	1543	222
732	20241115	090400	24278230	1543	1543	1543	1543	0
733	20241115	090300	24278230	1543	1544	1544	1543	3000
734	20241115	090200	19647805	1542	1592	1592	1542	9004
735	20241115	090100	5751710	1553	1560	1610	1553	1698
736	20241115	090000	3044911	1545	1543	1600	1542	1963