KissMeData/095190/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	200300	307334423	1916	1916	1916	1916	515
3	20241115	200200	307334423	1916	1916	1916	1916	0
4	20241115	200100	307334423	1916	1916	1916	1916	0
5	20241115	200000	307334423	1916	1916	1916	1916	0
6	20241115	195900	307334423	1916	1916	1916	1916	0
7	20241115	195800	307334423	1916	1916	1916	1916	0
8	20241115	195700	307334423	1916	1916	1916	1916	0
9	20241115	195600	307334423	1916	1916	1916	1916	0
10	20241115	195500	307334423	1916	1916	1916	1916	0
11	20241115	195400	307334423	1916	1916	1916	1916	0
12	20241115	195300	307334423	1916	1916	1916	1916	0
13	20241115	195200	307334423	1916	1916	1916	1916	0
14	20241115	195100	307334423	1916	1916	1916	1916	0
15	20241115	195000	307334423	1916	1916	1916	1916	0
16	20241115	194900	307334423	1916	1916	1916	1916	0
17	20241115	194800	307334423	1916	1916	1916	1916	0
18	20241115	194700	307334423	1916	1916	1916	1916	0
19	20241115	194600	307334423	1916	1916	1916	1916	0
20	20241115	194500	307334423	1916	1916	1916	1916	0
21	20241115	194400	307334423	1916	1916	1916	1916	0
22	20241115	194300	307334423	1916	1916	1916	1916	0
23	20241115	194200	307334423	1916	1916	1916	1916	0
24	20241115	194100	307334423	1916	1916	1916	1916	0
25	20241115	194000	307334423	1916	1916	1916	1916	0
26	20241115	193900	307334423	1916	1916	1916	1916	0
27	20241115	193800	307334423	1916	1916	1916	1916	0
28	20241115	193700	307334423	1916	1916	1916	1916	0
29	20241115	193600	307334423	1916	1916	1916	1916	0
30	20241115	193500	307334423	1916	1916	1916	1916	0
31	20241115	193400	307334423	1916	1916	1916	1916	0
32	20241115	193300	307334423	1916	1916	1916	1916	515
33	20241115	193200	307334423	1916	1916	1916	1916	0
34	20241115	193100	307334423	1916	1916	1916	1916	0
35	20241115	193000	307334423	1916	1916	1916	1916	0
36	20241115	192900	307334423	1916	1916	1916	1916	0
37	20241115	192800	307334423	1916	1916	1916	1916	0
38	20241115	192700	307334423	1916	1916	1916	1916	0
39	20241115	192600	307334423	1916	1916	1916	1916	0
40	20241115	192500	307334423	1916	1916	1916	1916	0
41	20241115	192400	307334423	1916	1916	1916	1916	0
42	20241115	192300	307334423	1916	1916	1916	1916	0
43	20241115	192200	307334423	1916	1916	1916	1916	0
44	20241115	192100	307334423	1916	1916	1916	1916	0
45	20241115	192000	307334423	1916	1916	1916	1916	0
46	20241115	191900	307334423	1916	1916	1916	1916	0
47	20241115	191800	307334423	1916	1916	1916	1916	0
48	20241115	191700	307334423	1916	1916	1916	1916	0
49	20241115	191600	307334423	1916	1916	1916	1916	0
50	20241115	191500	307334423	1916	1916	1916	1916	0
51	20241115	191400	307334423	1916	1916	1916	1916	0
52	20241115	191300	307334423	1916	1916	1916	1916	0
53	20241115	191200	307334423	1916	1916	1916	1916	0
54	20241115	191100	307334423	1916	1916	1916	1916	0
55	20241115	191000	307334423	1916	1916	1916	1916	0
56	20241115	190900	307334423	1916	1916	1916	1916	0
57	20241115	190800	307334423	1916	1916	1916	1916	0
58	20241115	190700	307334423	1916	1916	1916	1916	0
59	20241115	190600	307334423	1916	1916	1916	1916	0
60	20241115	190500	307334423	1916	1916	1916	1916	0
61	20241115	190400	307334423	1916	1916	1916	1916	0
62	20241115	190300	307334423	1916	1916	1916	1916	515
63	20241115	190200	307334423	1916	1916	1916	1916	0
64	20241115	190100	307334423	1916	1916	1916	1916	0
65	20241115	190000	307334423	1916	1916	1916	1916	0
66	20241115	185900	307334423	1916	1916	1916	1916	0
67	20241115	185800	307334423	1916	1916	1916	1916	0
68	20241115	185700	307334423	1916	1916	1916	1916	0
69	20241115	185600	307334423	1916	1916	1916	1916	0
70	20241115	185500	307334423	1916	1916	1916	1916	0
71	20241115	185400	307334423	1916	1916	1916	1916	0
72	20241115	185300	307334423	1916	1916	1916	1916	0
73	20241115	185200	307334423	1916	1916	1916	1916	0
74	20241115	185100	307334423	1916	1916	1916	1916	0
75	20241115	185000	307334423	1916	1916	1916	1916	0
76	20241115	184900	307334423	1916	1916	1916	1916	0
77	20241115	184800	307334423	1916	1916	1916	1916	0
78	20241115	184700	307334423	1916	1916	1916	1916	0
79	20241115	184600	307334423	1916	1916	1916	1916	0
80	20241115	184500	307334423	1916	1916	1916	1916	0
81	20241115	184400	307334423	1916	1916	1916	1916	0
82	20241115	184300	307334423	1916	1916	1916	1916	0
83	20241115	184200	307334423	1916	1916	1916	1916	0
84	20241115	184100	307334423	1916	1916	1916	1916	0
85	20241115	184000	307334423	1916	1916	1916	1916	0
86	20241115	183900	307334423	1916	1916	1916	1916	0
87	20241115	183800	307334423	1916	1916	1916	1916	0
88	20241115	183700	307334423	1916	1916	1916	1916	0
89	20241115	183600	307334423	1916	1916	1916	1916	0
90	20241115	183500	307334423	1916	1916	1916	1916	0
91	20241115	183400	307334423	1916	1916	1916	1916	0
92	20241115	183300	307334423	1916	1916	1916	1916	515
93	20241115	183200	307334423	1916	1916	1916	1916	0
94	20241115	183100	307334423	1916	1916	1916	1916	0
95	20241115	183000	307334423	1916	1916	1916	1916	0
96	20241115	182900	307334423	1916	1916	1916	1916	0
97	20241115	182800	307334423	1916	1916	1916	1916	0
98	20241115	182700	307334423	1916	1916	1916	1916	0
99	20241115	182600	307334423	1916	1916	1916	1916	0
100	20241115	182500	307334423	1916	1916	1916	1916	0
101	20241115	182400	307334423	1916	1916	1916	1916	0
102	20241115	182300	307334423	1916	1916	1916	1916	0
103	20241115	182200	307334423	1916	1916	1916	1916	0
104	20241115	182100	307334423	1916	1916	1916	1916	0
105	20241115	182000	307334423	1916	1916	1916	1916	0
106	20241115	181900	307334423	1916	1916	1916	1916	0
107	20241115	181800	307334423	1916	1916	1916	1916	0
108	20241115	181700	307334423	1916	1916	1916	1916	0
109	20241115	181600	307334423	1916	1916	1916	1916	0
110	20241115	181500	307334423	1916	1916	1916	1916	0
111	20241115	181400	307334423	1916	1916	1916	1916	0
112	20241115	181300	307334423	1916	1916	1916	1916	0
113	20241115	181200	307334423	1916	1916	1916	1916	0
114	20241115	181100	307334423	1916	1916	1916	1916	0
115	20241115	181000	307334423	1916	1916	1916	1916	0
116	20241115	180900	307334423	1916	1916	1916	1916	0
117	20241115	180800	307334423	1916	1916	1916	1916	0
118	20241115	180700	307334423	1916	1916	1916	1916	0
119	20241115	180600	307334423	1916	1916	1916	1916	0
120	20241115	180500	307334423	1916	1916	1916	1916	0
121	20241115	180400	307334423	1916	1916	1916	1916	0
122	20241115	180300	307334423	1916	1916	1916	1916	515
123	20241115	180200	307334423	1916	1916	1916	1916	0
124	20241115	180100	307334423	1916	1916	1916	1916	0
125	20241115	180000	307334423	1916	1916	1916	1916	0
126	20241115	175900	307334423	1916	1916	1916	1916	0
127	20241115	175800	307334423	1916	1916	1916	1916	0
128	20241115	175700	307334423	1916	1916	1916	1916	0
129	20241115	175600	307334423	1916	1916	1916	1916	0
130	20241115	175500	307334423	1916	1916	1916	1916	0
131	20241115	175400	307334423	1916	1916	1916	1916	0
132	20241115	175300	307334423	1916	1916	1916	1916	0
133	20241115	175200	307334423	1916	1916	1916	1916	0
134	20241115	175100	307334423	1916	1916	1916	1916	0
135	20241115	175000	307334423	1916	1916	1916	1916	0
136	20241115	174900	307334423	1916	1916	1916	1916	0
137	20241115	174800	307334423	1916	1916	1916	1916	0
138	20241115	174700	307334423	1916	1916	1916	1916	0
139	20241115	174600	307334423	1916	1916	1916	1916	0
140	20241115	174500	307334423	1916	1916	1916	1916	0
141	20241115	174400	307334423	1916	1916	1916	1916	0
142	20241115	174300	307334423	1916	1916	1916	1916	0
143	20241115	174200	307334423	1916	1916	1916	1916	0
144	20241115	174100	307334423	1916	1916	1916	1916	0
145	20241115	174000	307334423	1916	1916	1916	1916	0
146	20241115	173900	307334423	1916	1916	1916	1916	0
147	20241115	173800	307334423	1916	1916	1916	1916	0
148	20241115	173700	307334423	1916	1916	1916	1916	0
149	20241115	173600	307334423	1916	1916	1916	1916	0
150	20241115	173500	307334423	1916	1916	1916	1916	0
151	20241115	173400	307334423	1916	1916	1916	1916	0
152	20241115	173300	307334423	1916	1916	1916	1916	515
153	20241115	173200	307334423	1916	1916	1916	1916	0
154	20241115	173100	307334423	1916	1916	1916	1916	0
155	20241115	173000	307334423	1916	1916	1916	1916	0
156	20241115	172900	307334423	1916	1916	1916	1916	0
157	20241115	172800	307334423	1916	1916	1916	1916	0
158	20241115	172700	307334423	1916	1916	1916	1916	0
159	20241115	172600	307334423	1916	1916	1916	1916	0
160	20241115	172500	307334423	1916	1916	1916	1916	0
161	20241115	172400	307334423	1916	1916	1916	1916	0
162	20241115	172300	307334423	1916	1916	1916	1916	0
163	20241115	172200	307334423	1916	1916	1916	1916	0
164	20241115	172100	307334423	1916	1916	1916	1916	0
165	20241115	172000	307334423	1916	1916	1916	1916	0
166	20241115	171900	307334423	1916	1916	1916	1916	0
167	20241115	171800	307334423	1916	1916	1916	1916	0
168	20241115	171700	307334423	1916	1916	1916	1916	0
169	20241115	171600	307334423	1916	1916	1916	1916	0
170	20241115	171500	307334423	1916	1916	1916	1916	0
171	20241115	171400	307334423	1916	1916	1916	1916	0
172	20241115	171300	307334423	1916	1916	1916	1916	0
173	20241115	171200	307334423	1916	1916	1916	1916	0
174	20241115	171100	307334423	1916	1916	1916	1916	0
175	20241115	171000	307334423	1916	1916	1916	1916	0
176	20241115	170900	307334423	1916	1916	1916	1916	0
177	20241115	170800	307334423	1916	1916	1916	1916	0
178	20241115	170700	307334423	1916	1916	1916	1916	0
179	20241115	170600	307334423	1916	1916	1916	1916	0
180	20241115	170500	307334423	1916	1916	1916	1916	0
181	20241115	170400	307334423	1916	1916	1916	1916	0
182	20241115	170300	307334423	1916	1916	1916	1916	515
183	20241115	170200	307334423	1916	1916	1916	1916	0
184	20241115	170100	307334423	1916	1916	1916	1916	0
185	20241115	170000	307334423	1916	1916	1916	1916	0
186	20241115	165900	307334423	1916	1916	1916	1916	0
187	20241115	165800	307334423	1916	1916	1916	1916	0
188	20241115	165700	307334423	1916	1916	1916	1916	0
189	20241115	165600	307334423	1916	1916	1916	1916	0
190	20241115	165500	307334423	1916	1916	1916	1916	0
191	20241115	165400	307334423	1916	1916	1916	1916	0
192	20241115	165300	307334423	1916	1916	1916	1916	0
193	20241115	165200	307334423	1916	1916	1916	1916	0
194	20241115	165100	307334423	1916	1916	1916	1916	0
195	20241115	165000	307334423	1916	1916	1916	1916	0
196	20241115	164900	307334423	1916	1916	1916	1916	0
197	20241115	164800	307334423	1916	1916	1916	1916	0
198	20241115	164700	307334423	1916	1916	1916	1916	0
199	20241115	164600	307334423	1916	1916	1916	1916	0
200	20241115	164500	307334423	1916	1916	1916	1916	0
201	20241115	164400	307334423	1916	1916	1916	1916	0
202	20241115	164300	307334423	1916	1916	1916	1916	0
203	20241115	164200	307334423	1916	1916	1916	1916	0
204	20241115	164100	307334423	1916	1916	1916	1916	0
205	20241115	164000	307334423	1916	1916	1916	1916	0
206	20241115	163900	307334423	1916	1916	1916	1916	0
207	20241115	163800	307334423	1916	1916	1916	1916	0
208	20241115	163700	307334423	1916	1916	1916	1916	0
209	20241115	163600	307334423	1916	1916	1916	1916	0
210	20241115	163500	307334423	1916	1916	1916	1916	0
211	20241115	163400	307334423	1916	1916	1916	1916	0
212	20241115	163300	307334423	1916	1916	1916	1916	515
213	20241115	163200	307334423	1916	1916	1916	1916	0
214	20241115	163100	307334423	1916	1916	1916	1916	0
215	20241115	163000	307334423	1916	1916	1916	1916	0
216	20241115	162900	307334423	1916	1916	1916	1916	0
217	20241115	162800	307334423	1916	1916	1916	1916	0
218	20241115	162700	307334423	1916	1916	1916	1916	0
219	20241115	162600	307334423	1916	1916	1916	1916	0
220	20241115	162500	307334423	1916	1916	1916	1916	0
221	20241115	162400	307334423	1916	1916	1916	1916	0
222	20241115	162300	307334423	1916	1916	1916	1916	0
223	20241115	162200	307334423	1916	1916	1916	1916	0
224	20241115	162100	307334423	1916	1916	1916	1916	0
225	20241115	162000	307334423	1916	1916	1916	1916	0
226	20241115	161900	307334423	1916	1916	1916	1916	0
227	20241115	161800	307334423	1916	1916	1916	1916	0
228	20241115	161700	307334423	1916	1916	1916	1916	0
229	20241115	161600	307334423	1916	1916	1916	1916	0
230	20241115	161500	307334423	1916	1916	1916	1916	0
231	20241115	161400	307334423	1916	1916	1916	1916	0
232	20241115	161300	307334423	1916	1916	1916	1916	0
233	20241115	161200	307334423	1916	1916	1916	1916	0
234	20241115	161100	307334423	1916	1916	1916	1916	0
235	20241115	161000	307334423	1916	1916	1916	1916	0
236	20241115	160900	307334423	1916	1916	1916	1916	0
237	20241115	160800	307334423	1916	1916	1916	1916	0
238	20241115	160700	307334423	1916	1916	1916	1916	0
239	20241115	160600	307334423	1916	1916	1916	1916	0
240	20241115	160500	307334423	1916	1916	1916	1916	0
241	20241115	160400	307334423	1916	1916	1916	1916	0
242	20241115	160300	307334423	1916	1916	1916	1916	515
243	20241115	160200	307334423	1916	1916	1916	1916	0
244	20241115	160100	307334423	1916	1916	1916	1916	0
245	20241115	160000	307334423	1916	1916	1916	1916	0
246	20241115	155900	307334423	1916	1916	1916	1916	0
247	20241115	155800	307334423	1916	1916	1916	1916	0
248	20241115	155700	307334423	1916	1916	1916	1916	0
249	20241115	155600	307334423	1916	1916	1916	1916	0
250	20241115	155500	307334423	1916	1916	1916	1916	0
251	20241115	155400	307334423	1916	1916	1916	1916	0
252	20241115	155300	307334423	1916	1916	1916	1916	0
253	20241115	155200	307334423	1916	1916	1916	1916	0
254	20241115	155100	307334423	1916	1916	1916	1916	0
255	20241115	155000	307334423	1916	1916	1916	1916	0
256	20241115	154900	307334423	1916	1916	1916	1916	0
257	20241115	154800	307334423	1916	1916	1916	1916	0
258	20241115	154700	307334423	1916	1916	1916	1916	0
259	20241115	154600	307334423	1916	1916	1916	1916	0
260	20241115	154500	307334423	1916	1916	1916	1916	0
261	20241115	154400	307334423	1916	1916	1916	1916	0
262	20241115	154300	307334423	1916	1916	1916	1916	0
263	20241115	154200	307334423	1916	1916	1916	1916	0
264	20241115	154100	307334423	1916	1916	1916	1916	0
265	20241115	154000	307334423	1916	1916	1916	1916	0
266	20241115	153900	307334423	1916	1916	1916	1916	0
267	20241115	153800	307334423	1916	1916	1916	1916	0
268	20241115	153700	307334423	1916	1916	1916	1916	0
269	20241115	153600	307334423	1916	1916	1916	1916	0
270	20241115	153500	307334423	1916	1916	1916	1916	0
271	20241115	153400	307334423	1916	1916	1916	1916	0
272	20241115	153300	307334423	1916	1916	1916	1916	515
273	20241115	153200	307334423	1916	1916	1916	1916	0
274	20241115	153100	307334423	1916	1916	1916	1916	0
275	20241115	153000	307334423	1916	1916	1916	1916	515
276	20241115	152900	306347683	1914	1914	1914	1914	0
277	20241115	152800	306347683	1914	1914	1914	1914	0
278	20241115	152700	306347683	1914	1914	1914	1914	0
279	20241115	152600	306347683	1914	1914	1914	1914	0
280	20241115	152500	306347683	1914	1914	1914	1914	0
281	20241115	152400	306347683	1914	1914	1914	1914	0
282	20241115	152300	306347683	1914	1914	1914	1914	0
283	20241115	152200	306347683	1914	1914	1914	1914	0
284	20241115	152100	306347683	1914	1914	1914	1914	0
285	20241115	152000	306347683	1914	1914	1914	1914	0
286	20241115	151900	306347683	1914	1914	1914	1904	15
287	20241115	151800	306319103	1904	1904	1904	1904	15
288	20241115	151700	306290543	1914	1903	1914	1903	10
289	20241115	151600	306271458	1916	1916	1916	1916	1
290	20241115	151500	306269542	1903	1916	1916	1903	32
291	20241115	151400	306208603	1916	1916	1916	1916	0
292	20241115	151300	306208603	1916	1915	1916	1915	4500
293	20241115	151200	297586606	1915	1915	1915	1915	1
294	20241115	151100	297584691	1910	1905	1910	1905	1845
295	20241115	151000	294064958	1905	1903	1905	1903	1055
296	20241115	150900	292055685	1903	1901	1903	1901	118
297	20241115	150800	291831265	1901	1900	1901	1900	461
298	20241115	150700	290955330	1898	1898	1898	1898	219
299	20241115	150600	290539668	1900	1900	1900	1900	0
300	20241115	150500	290539668	1900	1900	1900	1900	9
301	20241115	150400	290522568	1901	1901	1901	1901	0
302	20241115	150300	290522568	1901	1901	1901	1900	5
303	20241115	150200	290513064	1900	1900	1900	1900	40
304	20241115	150100	290437064	1901	1901	1901	1901	0
305	20241115	150000	290437064	1901	1901	1901	1901	1
306	20241115	145900	290435163	1898	1898	1898	1894	779
307	20241115	145800	288957242	1903	1903	1903	1903	0
308	20241115	145700	288957242	1903	1903	1903	1903	0
309	20241115	145600	288957242	1903	1903	1903	1903	11
310	20241115	145500	288936309	1903	1904	1904	1903	757
311	20241115	145400	287494988	1905	1905	1905	1905	1
312	20241115	145300	287493083	1903	1903	1903	1903	0
313	20241115	145200	287493083	1903	1903	1903	1903	0
314	20241115	145100	287493083	1903	1903	1903	1903	0
315	20241115	145000	287493083	1903	1903	1903	1903	0
316	20241115	144900	287493083	1903	1903	1903	1903	12
317	20241115	144800	287470247	1904	1904	1904	1904	10
318	20241115	144700	287451207	1904	1904	1904	1904	100
319	20241115	144600	287260807	1904	1904	1904	1904	5
320	20241115	144500	287251287	1904	1904	1904	1904	0
321	20241115	144400	287251287	1904	1904	1904	1904	1
322	20241115	144300	287249383	1894	1894	1894	1894	0
323	20241115	144200	287249383	1894	1894	1894	1894	0
324	20241115	144100	287249383	1894	1894	1894	1894	0
325	20241115	144000	287249383	1894	1894	1894	1894	0
326	20241115	143900	287249383	1894	1894	1894	1894	0
327	20241115	143800	287249383	1894	1894	1894	1894	1308
328	20241115	143700	284772031	1894	1894	1894	1894	0
329	20241115	143600	284772031	1894	1894	1894	1894	0
330	20241115	143500	284772031	1894	1894	1894	1894	0
331	20241115	143400	284772031	1894	1894	1894	1894	568
332	20241115	143300	283696239	1894	1894	1894	1894	141
333	20241115	143200	283429185	1905	1905	1905	1905	0
334	20241115	143100	283429185	1905	1905	1905	1905	5
335	20241115	143000	283419660	1905	1905	1905	1905	0
336	20241115	142900	283419660	1905	1905	1905	1905	343
337	20241115	142800	282766245	1905	1905	1905	1905	1425
338	20241115	142700	280051620	1905	1905	1905	1905	1
339	20241115	142600	280049715	1904	1904	1904	1904	18
340	20241115	142500	280015443	1904	1904	1904	1904	1
341	20241115	142400	280013539	1904	1903	1904	1903	713
342	20241115	142300	278656397	1888	1900	1900	1888	6
343	20241115	142200	278645018	1904	1904	1904	1904	23
344	20241115	142100	278601226	1905	1905	1905	1905	0
345	20241115	142000	278601226	1905	1905	1905	1905	1
346	20241115	141900	278599321	1901	1901	1901	1901	10
347	20241115	141800	278580311	1905	1903	1905	1900	13
348	20241115	141700	278555570	1904	1905	1905	1904	25
349	20241115	141600	278507950	1905	1905	1905	1905	3
350	20241115	141500	278502235	1906	1906	1906	1906	70
351	20241115	141400	278368815	1907	1907	1907	1907	42
352	20241115	141300	278288721	1907	1900	1907	1900	3649
353	20241115	141200	271355449	1900	1899	1900	1899	8
354	20241115	141100	271340250	1899	1899	1899	1899	50
355	20241115	141000	271245300	1900	1897	1900	1897	8
356	20241115	140900	271230114	1890	1887	1890	1886	6502
357	20241115	140800	258954348	1886	1886	1886	1886	18
358	20241115	140700	258920400	1885	1886	1886	1885	116
359	20241115	140600	258701640	1887	1887	1887	1887	0
360	20241115	140500	258701640	1887	1887	1887	1887	0
361	20241115	140400	258701640	1887	1887	1887	1887	0
362	20241115	140300	258701640	1887	1887	1887	1887	0
363	20241115	140200	258701640	1887	1887	1887	1887	0
364	20241115	140100	258701640	1887	1887	1887	1887	0
365	20241115	140000	258701640	1887	1880	1887	1880	54
366	20241115	135900	258600101	1880	1880	1880	1880	0
367	20241115	135800	258600101	1880	1880	1880	1880	0
368	20241115	135700	258600101	1880	1880	1880	1880	46
369	20241115	135600	258513621	1880	1880	1880	1880	1
370	20241115	135500	258511741	1878	1874	1878	1874	1026
371	20241115	135400	256588056	1874	1874	1874	1874	0
372	20241115	135300	256588056	1874	1873	1874	1873	475
373	20241115	135200	255698275	1870	1870	1870	1870	0
374	20241115	135100	255698275	1870	1870	1870	1870	0
375	20241115	135000	255698275	1870	1870	1870	1870	0
376	20241115	134900	255698275	1870	1870	1870	1870	2
377	20241115	134800	255694535	1873	1873	1873	1873	9
378	20241115	134700	255677678	1873	1872	1873	1872	520
379	20241115	134600	254704090	1870	1870	1870	1870	0
380	20241115	134500	254704090	1870	1870	1870	1870	50
381	20241115	134400	254610590	1870	1870	1870	1870	0
382	20241115	134300	254610590	1870	1870	1870	1870	0
383	20241115	134200	254610590	1870	1870	1870	1870	0
384	20241115	134100	254610590	1870	1870	1870	1870	0
385	20241115	134000	254610590	1870	1870	1870	1870	80
386	20241115	133900	254460990	1872	1872	1872	1872	0
387	20241115	133800	254460990	1872	1872	1872	1872	50
388	20241115	133700	254367390	1872	1872	1872	1872	0
389	20241115	133600	254367390	1872	1869	1872	1869	2
390	20241115	133500	254363649	1869	1869	1869	1869	0
391	20241115	133400	254363649	1869	1869	1869	1869	0
392	20241115	133300	254363649	1869	1869	1869	1869	308
393	20241115	133200	253787997	1869	1869	1869	1869	0
394	20241115	133100	253787997	1869	1869	1869	1869	6
395	20241115	133000	253776783	1873	1873	1873	1873	0
396	20241115	132900	253776783	1873	1873	1873	1873	1
397	20241115	132800	253774910	1869	1869	1869	1869	137
398	20241115	132700	253518857	1869	1872	1872	1869	119
399	20241115	132600	253296377	1873	1873	1873	1873	10
400	20241115	132500	253277647	1873	1873	1873	1873	0
401	20241115	132400	253277647	1873	1871	1873	1870	892
402	20241115	132300	251609234	1871	1871	1871	1871	140
403	20241115	132200	251347294	1872	1872	1872	1872	0
404	20241115	132100	251347294	1872	1872	1872	1872	6
405	20241115	132000	251336062	1872	1872	1872	1872	1
406	20241115	131900	251334190	1873	1873	1873	1873	0
407	20241115	131800	251334190	1873	1871	1873	1871	26
408	20241115	131700	251285533	1872	1872	1872	1872	0
409	20241115	131600	251285533	1872	1872	1872	1872	89
410	20241115	131500	251118925	1873	1873	1873	1873	2
411	20241115	131400	251115179	1872	1873	1873	1872	111
412	20241115	131300	250907287	1873	1873	1873	1873	1
413	20241115	131200	250905414	1870	1872	1873	1870	255
414	20241115	131100	250428559	1870	1870	1870	1870	644
415	20241115	131000	249224279	1870	1870	1870	1870	271
416	20241115	130900	248717509	1870	1870	1870	1870	1
417	20241115	130800	248715639	1869	1867	1869	1867	667
418	20241115	130700	247470016	1867	1865	1867	1865	33
419	20241115	130600	247408467	1865	1866	1866	1865	55
420	20241115	130500	247305891	1865	1867	1867	1865	609
421	20241115	130400	246170104	1869	1869	1869	1869	0
422	20241115	130300	246170104	1869	1869	1869	1869	0
423	20241115	130200	246170104	1869	1869	1869	1869	0
424	20241115	130100	246170104	1869	1869	1869	1869	0
425	20241115	130000	246170104	1869	1869	1869	1869	100
426	20241115	125900	245983204	1869	1868	1869	1868	16
427	20241115	125800	245953310	1869	1869	1869	1869	0
428	20241115	125700	245953310	1869	1869	1869	1869	2
429	20241115	125600	245949572	1867	1861	1867	1861	592
430	20241115	125500	244845268	1860	1858	1860	1858	1124
431	20241115	125400	242755310	1856	1856	1856	1856	400
432	20241115	125300	242012910	1858	1858	1858	1858	0
433	20241115	125200	242012910	1858	1860	1860	1857	1378
434	20241115	125100	239452202	1861	1861	1861	1861	100
435	20241115	125000	239266102	1861	1861	1861	1861	1
436	20241115	124900	239264241	1862	1862	1862	1862	5
437	20241115	124800	239254931	1864	1860	1864	1859	1808
438	20241115	124700	235893427	1864	1864	1864	1864	1
439	20241115	124600	235891563	1860	1860	1860	1860	300
440	20241115	124500	235333563	1864	1860	1864	1860	321
441	20241115	124400	234736491	1860	1859	1860	1859	101
442	20241115	124300	234548731	1859	1858	1859	1858	239
443	20241115	124200	234104431	1859	1859	1859	1859	0
444	20241115	124100	234104431	1859	1859	1859	1859	0
445	20241115	124000	234104431	1859	1859	1859	1859	0
446	20241115	123900	234104431	1859	1859	1859	1859	10
447	20241115	123800	234085841	1859	1859	1859	1859	0
448	20241115	123700	234085841	1859	1853	1859	1853	94
449	20241115	123600	233911425	1853	1853	1853	1853	99
450	20241115	123500	233727978	1853	1850	1853	1850	1233
451	20241115	123400	231445315	1850	1850	1850	1850	4
452	20241115	123300	231437915	1850	1850	1850	1850	0
453	20241115	123200	231437915	1850	1850	1850	1850	0
454	20241115	123100	231437915	1850	1850	1850	1850	0
455	20241115	123000	231437915	1850	1850	1850	1850	11
456	20241115	122900	231417565	1841	1841	1841	1841	100
457	20241115	122800	231233465	1850	1850	1850	1850	0
458	20241115	122700	231233465	1850	1850	1850	1850	1
459	20241115	122600	231231615	1841	1844	1844	1841	633
460	20241115	122500	230065785	1846	1846	1846	1846	0
461	20241115	122400	230065785	1846	1846	1846	1846	0
462	20241115	122300	230065785	1846	1846	1846	1846	2000
463	20241115	122200	226373785	1843	1843	1843	1843	240
464	20241115	122100	225931465	1841	1841	1841	1841	0
465	20241115	122000	225931465	1841	1841	1841	1841	1000
466	20241115	121900	224090465	1842	1842	1842	1842	631
467	20241115	121800	222928163	1843	1843	1843	1843	100
468	20241115	121700	222743863	1843	1843	1843	1843	10
469	20241115	121600	222725433	1843	1846	1846	1841	736
470	20241115	121500	221369393	1845	1845	1845	1845	7
471	20241115	121400	221356478	1846	1849	1849	1846	237
472	20241115	121300	220918424	1849	1849	1849	1849	0
473	20241115	121200	220918424	1849	1849	1849	1849	303
474	20241115	121100	220358177	1849	1849	1849	1849	0
475	20241115	121000	220358177	1849	1849	1849	1849	29
476	20241115	120900	220304556	1846	1846	1846	1846	0
477	20241115	120800	220304556	1846	1845	1846	1845	132
478	20241115	120700	220060950	1849	1849	1849	1849	200
479	20241115	120600	219691150	1849	1849	1849	1849	0
480	20241115	120500	219691150	1849	1849	1849	1849	0
481	20241115	120400	219691150	1849	1849	1849	1849	63
482	20241115	120300	219574663	1849	1849	1849	1849	0
483	20241115	120200	219574663	1849	1849	1849	1849	0
484	20241115	120100	219574663	1849	1849	1849	1849	0
485	20241115	120000	219574663	1849	1849	1849	1849	17
486	20241115	115900	219543230	1842	1842	1842	1842	0
487	20241115	115800	219543230	1842	1840	1842	1840	2268
488	20241115	115700	215369394	1840	1840	1840	1840	0
489	20241115	115600	215369394	1840	1840	1840	1840	0
490	20241115	115500	215369394	1840	1840	1840	1840	0
491	20241115	115400	215369394	1840	1839	1840	1838	572
492	20241115	115300	214317806	1840	1840	1840	1840	528
493	20241115	115200	213346286	1838	1837	1838	1837	1303
494	20241115	115100	210951495	1836	1835	1836	1834	78
495	20241115	115000	210808293	1834	1834	1834	1834	0
496	20241115	114900	210808293	1834	1834	1834	1834	0
497	20241115	114800	210808293	1834	1834	1834	1834	0
498	20241115	114700	210808293	1834	1834	1834	1834	0
499	20241115	114600	210808293	1834	1834	1834	1834	0
500	20241115	114500	210808293	1834	1834	1834	1834	0
501	20241115	114400	210808293	1834	1839	1839	1834	1800
502	20241115	114300	207507043	1834	1834	1834	1834	0
503	20241115	114200	207507043	1834	1834	1834	1834	2476
504	20241115	114100	202966059	1834	1834	1834	1834	1
505	20241115	114000	202964225	1832	1843	1843	1832	8229
506	20241115	113900	187820489	1845	1845	1845	1845	10
507	20241115	113800	187802039	1845	1845	1845	1845	0
508	20241115	113700	187802039	1845	1846	1846	1845	333
509	20241115	113600	187187635	1846	1846	1846	1846	5
510	20241115	113500	187178405	1846	1846	1846	1846	0
511	20241115	113400	187178405	1846	1848	1848	1846	1929
512	20241115	113300	183616449	1848	1848	1848	1848	0
513	20241115	113200	183616449	1848	1848	1848	1848	5
514	20241115	113100	183607209	1848	1848	1848	1848	0
515	20241115	113000	183607209	1848	1848	1848	1848	100
516	20241115	112900	183422409	1847	1847	1847	1847	0
517	20241115	112800	183422409	1847	1847	1847	1847	0
518	20241115	112700	183422409	1847	1847	1847	1847	1106
519	20241115	112600	181379627	1845	1845	1845	1845	0
520	20241115	112500	181379627	1845	1845	1845	1845	1
521	20241115	112400	181377782	1845	1845	1845	1845	1106
522	20241115	112300	179337212	1841	1841	1841	1841	0
523	20241115	112200	179337212	1841	1841	1841	1841	531
524	20241115	112100	178359641	1841	1843	1843	1841	1406
525	20241115	112000	175768795	1841	1842	1843	1841	4714
526	20241115	111900	167084041	1843	1847	1847	1843	1029
527	20241115	111800	165187276	1849	1849	1849	1849	1108
528	20241115	111700	163138584	1849	1850	1850	1849	1058
529	20241115	111600	161182253	1851	1855	1855	1851	1348
530	20241115	111500	158684128	1855	1857	1857	1855	19
531	20241115	111400	158648881	1859	1859	1859	1859	0
532	20241115	111300	158648881	1859	1859	1859	1857	85
533	20241115	111200	158490906	1857	1857	1857	1857	1
534	20241115	111100	158489049	1859	1859	1859	1859	0
535	20241115	111000	158489049	1859	1852	1859	1852	11
536	20241115	110900	158468670	1852	1852	1852	1852	10
537	20241115	110800	158450150	1852	1852	1852	1852	0
538	20241115	110700	158450150	1852	1852	1852	1852	15
539	20241115	110600	158422370	1852	1854	1854	1852	1107
540	20241115	110500	156372204	1859	1856	1859	1856	15
541	20241115	110400	156344340	1852	1854	1859	1852	1194
542	20241115	110300	154129625	1853	1853	1853	1853	27
543	20241115	110200	154079594	1852	1852	1853	1852	56
544	20241115	110100	153975854	1854	1854	1854	1854	0
545	20241115	110000	153975854	1854	1851	1854	1851	151
546	20241115	105900	153696201	1851	1851	1851	1851	4
547	20241115	105800	153688797	1851	1851	1851	1851	0
548	20241115	105700	153688797	1851	1851	1851	1851	1
549	20241115	105600	153686946	1845	1845	1845	1845	1099
550	20241115	105500	151659291	1843	1843	1843	1843	150
551	20241115	105400	151382841	1843	1851	1852	1842	4409
552	20241115	105300	143225380	1851	1851	1851	1851	1
553	20241115	105200	143223529	1851	1852	1852	1851	305
554	20241115	105100	142658687	1853	1853	1855	1853	2931
555	20241115	105000	137225529	1852	1852	1852	1852	0
556	20241115	104900	137225529	1852	1854	1854	1852	2
557	20241115	104800	137221823	1853	1853	1853	1853	1087
558	20241115	104700	135207612	1853	1853	1853	1853	0
559	20241115	104600	135207612	1853	1852	1853	1852	686
560	20241115	104500	133936739	1853	1852	1853	1852	982
561	20241115	104400	132117532	1851	1853	1853	1851	1177
562	20241115	104300	129937728	1854	1854	1854	1854	981
563	20241115	104200	128118954	1854	1854	1854	1854	20
564	20241115	104100	128081874	1853	1856	1856	1853	1036
565	20241115	104000	126159970	1858	1858	1858	1858	3
566	20241115	103900	126154396	1858	1858	1858	1858	0
567	20241115	103800	126154396	1858	1855	1858	1855	3
568	20241115	103700	126148828	1856	1862	1862	1856	3992
569	20241115	103600	118726566	1862	1867	1867	1862	548
570	20241115	103500	117704136	1867	1866	1867	1866	100
571	20241115	103400	117517437	1867	1867	1867	1867	0
572	20241115	103300	117517437	1867	1867	1867	1867	0
573	20241115	103200	117517437	1867	1867	1867	1867	1
574	20241115	103100	117515570	1863	1863	1863	1863	395
575	20241115	103000	116779685	1863	1863	1863	1863	1
576	20241115	102900	116777822	1862	1862	1862	1862	28
577	20241115	102800	116725686	1862	1862	1862	1862	0
578	20241115	102700	116725686	1862	1862	1862	1862	0
579	20241115	102600	116725686	1862	1865	1865	1862	451
580	20241115	102500	115885422	1864	1864	1864	1864	1
581	20241115	102400	115883558	1869	1869	1869	1869	1
582	20241115	102300	115881689	1860	1861	1864	1860	1108
583	20241115	102200	113820804	1860	1860	1860	1860	5
584	20241115	102100	113811504	1860	1859	1860	1859	520
585	20241115	102000	112844823	1858	1858	1858	1858	1
586	20241115	101900	112842965	1856	1857	1857	1856	547
587	20241115	101800	111827650	1859	1859	1859	1859	40
588	20241115	101700	111753290	1859	1859	1859	1859	40
589	20241115	101600	111678930	1859	1859	1859	1857	30
590	20241115	101500	111623204	1857	1858	1858	1857	48
591	20241115	101400	111534043	1859	1859	1859	1859	208
592	20241115	101300	111147371	1859	1859	1859	1858	119
593	20241115	101200	110926260	1859	1862	1862	1859	2871
594	20241115	101100	105587735	1863	1867	1867	1863	2212
595	20241115	101000	101462339	1868	1867	1868	1867	526
596	20241115	100900	100480271	1867	1867	1867	1867	0
597	20241115	100800	100480271	1867	1861	1867	1860	1070
598	20241115	100700	98489573	1860	1863	1863	1860	295
599	20241115	100600	97940618	1868	1870	1870	1868	2
600	20241115	100500	97936880	1868	1872	1872	1863	6818
601	20241115	100400	85205536	1873	1874	1874	1873	92
602	20241115	100300	85033197	1875	1875	1875	1875	16
603	20241115	100200	85003197	1874	1882	1882	1874	114
604	20241115	100100	84789428	1882	1882	1882	1882	1
605	20241115	100000	84787546	1876	1876	1876	1876	0
606	20241115	095900	84787546	1876	1875	1876	1875	157
607	20241115	095800	84493138	1876	1883	1883	1876	2301
608	20241115	095700	80163908	1883	1888	1888	1883	217
609	20241115	095600	79754217	1888	1888	1888	1888	260
610	20241115	095500	79263337	1888	1888	1888	1888	678
611	20241115	095400	77983273	1888	1888	1888	1888	26
612	20241115	095300	77934185	1888	1888	1888	1888	0
613	20241115	095200	77934185	1888	1888	1888	1888	55
614	20241115	095100	77830345	1886	1888	1888	1884	448
615	20241115	095000	76985178	1888	1888	1888	1888	0
616	20241115	094900	76985178	1888	1890	1890	1888	6
617	20241115	094800	76973848	1887	1887	1887	1887	0
618	20241115	094700	76973848	1887	1887	1887	1887	378
619	20241115	094600	76260562	1887	1887	1887	1887	0
620	20241115	094500	76260562	1887	1887	1887	1887	10
621	20241115	094400	76241692	1887	1887	1887	1887	1
622	20241115	094300	76239805	1887	1887	1887	1885	468
623	20241115	094200	75356691	1887	1881	1887	1881	890
624	20241115	094100	73678408	1882	1882	1882	1882	1080
625	20241115	094000	71645848	1882	1882	1882	1882	1
626	20241115	093900	71643966	1882	1884	1884	1882	14
627	20241115	093800	71617612	1883	1879	1883	1877	2157
628	20241115	093700	67567193	1879	1879	1879	1879	71
629	20241115	093600	67433784	1880	1878	1880	1878	648
630	20241115	093500	66216158	1878	1882	1882	1878	3000
631	20241115	093400	60580818	1882	1881	1882	1880	377
632	20241115	093300	59871480	1880	1880	1880	1880	1221
633	20241115	093200	57576000	1882	1884	1884	1882	744
634	20241115	093100	56175392	1882	1886	1886	1882	202
635	20241115	093000	55794428	1876	1886	1886	1876	9
636	20241115	092900	55777492	1880	1882	1882	1880	304
637	20241115	092800	55205737	1883	1888	1888	1883	460
638	20241115	092700	54338568	1886	1891	1891	1886	1467
639	20241115	092600	51565949	1891	1891	1891	1891	0
640	20241115	092500	51565949	1891	1891	1891	1891	59
641	20241115	092400	51454380	1891	1899	1899	1891	392
642	20241115	092300	50711108	1900	1900	1900	1900	9
643	20241115	092200	50694008	1906	1906	1906	1906	1159
644	20241115	092100	48484954	1906	1906	1906	1906	0
645	20241115	092000	48484954	1906	1900	1906	1900	501
646	20241115	091900	47533048	1900	1900	1900	1900	0
647	20241115	091800	47533048	1900	1900	1906	1900	1200
648	20241115	091700	45252424	1900	1900	1900	1900	3
649	20241115	091600	45246724	1900	1890	1900	1890	998
650	20241115	091500	43360494	1890	1871	1890	1871	16
651	20241115	091400	43330539	1870	1870	1870	1870	0
652	20241115	091300	43330539	1870	1870	1870	1870	0
653	20241115	091200	43330539	1870	1879	1890	1870	10282
654	20241115	091100	24066984	1876	1879	1879	1874	3019
655	20241115	091000	18396298	1879	1880	1880	1866	2606
656	20241115	090900	13516144	1879	1885	1891	1879	390
657	20241115	090800	12779644	1886	1902	1902	1880	756
658	20241115	090700	11346450	1902	1906	1906	1902	1365
659	20241115	090600	8744801	1904	1904	1904	1904	0
660	20241115	090500	8744801	1904	1906	1906	1904	3042
661	20241115	090400	2951781	1905	1905	1905	1905	0
662	20241115	090300	2951781	1905	1905	1905	1905	0
663	20241115	090200	2951781	1905	1906	1906	1905	500
664	20241115	090100	1999105	1951	1953	1953	1951	1010
665	20241115	090000	28575	1905	1905	1905	1905	15