KissMeData/049120/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	192800	151243177	1086	1086	1086	1086	3923
3	20241113	192700	151243177	1086	1086	1086	1086	0
4	20241113	192600	151243177	1086	1086	1086	1086	0
5	20241113	192500	151243177	1086	1086	1086	1086	0
6	20241113	192400	151243177	1086	1086	1086	1086	0
7	20241113	192300	151243177	1086	1086	1086	1086	0
8	20241113	192200	151243177	1086	1086	1086	1086	0
9	20241113	192100	151243177	1086	1086	1086	1086	0
10	20241113	192000	151243177	1086	1086	1086	1086	0
11	20241113	191900	151243177	1086	1086	1086	1086	0
12	20241113	191800	151243177	1086	1086	1086	1086	0
13	20241113	191700	151243177	1086	1086	1086	1086	0
14	20241113	191600	151243177	1086	1086	1086	1086	0
15	20241113	191500	151243177	1086	1086	1086	1086	0
16	20241113	191400	151243177	1086	1086	1086	1086	0
17	20241113	191300	151243177	1086	1086	1086	1086	0
18	20241113	191200	151243177	1086	1086	1086	1086	0
19	20241113	191100	151243177	1086	1086	1086	1086	0
20	20241113	191000	151243177	1086	1086	1086	1086	0
21	20241113	190900	151243177	1086	1086	1086	1086	0
22	20241113	190800	151243177	1086	1086	1086	1086	0
23	20241113	190700	151243177	1086	1086	1086	1086	0
24	20241113	190600	151243177	1086	1086	1086	1086	0
25	20241113	190500	151243177	1086	1086	1086	1086	0
26	20241113	190400	151243177	1086	1086	1086	1086	0
27	20241113	190300	151243177	1086	1086	1086	1086	0
28	20241113	190200	151243177	1086	1086	1086	1086	0
29	20241113	190100	151243177	1086	1086	1086	1086	0
30	20241113	190000	151243177	1086	1086	1086	1086	0
31	20241113	185900	151243177	1086	1086	1086	1086	0
32	20241113	185800	151243177	1086	1086	1086	1086	3923
33	20241113	185700	151243177	1086	1086	1086	1086	0
34	20241113	185600	151243177	1086	1086	1086	1086	0
35	20241113	185500	151243177	1086	1086	1086	1086	0
36	20241113	185400	151243177	1086	1086	1086	1086	0
37	20241113	185300	151243177	1086	1086	1086	1086	0
38	20241113	185200	151243177	1086	1086	1086	1086	0
39	20241113	185100	151243177	1086	1086	1086	1086	0
40	20241113	185000	151243177	1086	1086	1086	1086	0
41	20241113	184900	151243177	1086	1086	1086	1086	0
42	20241113	184800	151243177	1086	1086	1086	1086	0
43	20241113	184700	151243177	1086	1086	1086	1086	0
44	20241113	184600	151243177	1086	1086	1086	1086	0
45	20241113	184500	151243177	1086	1086	1086	1086	0
46	20241113	184400	151243177	1086	1086	1086	1086	0
47	20241113	184300	151243177	1086	1086	1086	1086	0
48	20241113	184200	151243177	1086	1086	1086	1086	0
49	20241113	184100	151243177	1086	1086	1086	1086	0
50	20241113	184000	151243177	1086	1086	1086	1086	0
51	20241113	183900	151243177	1086	1086	1086	1086	0
52	20241113	183800	151243177	1086	1086	1086	1086	0
53	20241113	183700	151243177	1086	1086	1086	1086	0
54	20241113	183600	151243177	1086	1086	1086	1086	0
55	20241113	183500	151243177	1086	1086	1086	1086	0
56	20241113	183400	151243177	1086	1086	1086	1086	0
57	20241113	183300	151243177	1086	1086	1086	1086	0
58	20241113	183200	151243177	1086	1086	1086	1086	0
59	20241113	183100	151243177	1086	1086	1086	1086	0
60	20241113	183000	151243177	1086	1086	1086	1086	0
61	20241113	182900	151243177	1086	1086	1086	1086	0
62	20241113	182800	151243177	1086	1086	1086	1086	3923
63	20241113	182700	151243177	1086	1086	1086	1086	0
64	20241113	182600	151243177	1086	1086	1086	1086	0
65	20241113	182500	151243177	1086	1086	1086	1086	0
66	20241113	182400	151243177	1086	1086	1086	1086	0
67	20241113	182300	151243177	1086	1086	1086	1086	0
68	20241113	182200	151243177	1086	1086	1086	1086	0
69	20241113	182100	151243177	1086	1086	1086	1086	0
70	20241113	182000	151243177	1086	1086	1086	1086	0
71	20241113	181900	151243177	1086	1086	1086	1086	0
72	20241113	181800	151243177	1086	1086	1086	1086	0
73	20241113	181700	151243177	1086	1086	1086	1086	0
74	20241113	181600	151243177	1086	1086	1086	1086	0
75	20241113	181500	151243177	1086	1086	1086	1086	0
76	20241113	181400	151243177	1086	1086	1086	1086	0
77	20241113	181300	151243177	1086	1086	1086	1086	0
78	20241113	181200	151243177	1086	1086	1086	1086	0
79	20241113	181100	151243177	1086	1086	1086	1086	0
80	20241113	181000	151243177	1086	1086	1086	1086	0
81	20241113	180900	151243177	1086	1086	1086	1086	0
82	20241113	180800	151243177	1086	1086	1086	1086	0
83	20241113	180700	151243177	1086	1086	1086	1086	0
84	20241113	180600	151243177	1086	1086	1086	1086	0
85	20241113	180500	151243177	1086	1086	1086	1086	0
86	20241113	180400	151243177	1086	1086	1086	1086	0
87	20241113	180300	151243177	1086	1086	1086	1086	0
88	20241113	180200	151243177	1086	1086	1086	1086	0
89	20241113	180100	151243177	1086	1086	1086	1086	0
90	20241113	180000	151243177	1086	1086	1086	1086	0
91	20241113	175900	151243177	1086	1086	1086	1086	0
92	20241113	175800	151243177	1086	1086	1086	1086	3923
93	20241113	175700	151243177	1086	1086	1086	1086	0
94	20241113	175600	151243177	1086	1086	1086	1086	0
95	20241113	175500	151243177	1086	1086	1086	1086	0
96	20241113	175400	151243177	1086	1086	1086	1086	0
97	20241113	175300	151243177	1086	1086	1086	1086	0
98	20241113	175200	151243177	1086	1086	1086	1086	0
99	20241113	175100	151243177	1086	1086	1086	1086	0
100	20241113	175000	151243177	1086	1086	1086	1086	0
101	20241113	174900	151243177	1086	1086	1086	1086	0
102	20241113	174800	151243177	1086	1086	1086	1086	0
103	20241113	174700	151243177	1086	1086	1086	1086	0
104	20241113	174600	151243177	1086	1086	1086	1086	0
105	20241113	174500	151243177	1086	1086	1086	1086	0
106	20241113	174400	151243177	1086	1086	1086	1086	0
107	20241113	174300	151243177	1086	1086	1086	1086	0
108	20241113	174200	151243177	1086	1086	1086	1086	0
109	20241113	174100	151243177	1086	1086	1086	1086	0
110	20241113	174000	151243177	1086	1086	1086	1086	0
111	20241113	173900	151243177	1086	1086	1086	1086	0
112	20241113	173800	151243177	1086	1086	1086	1086	0
113	20241113	173700	151243177	1086	1086	1086	1086	0
114	20241113	173600	151243177	1086	1086	1086	1086	0
115	20241113	173500	151243177	1086	1086	1086	1086	0
116	20241113	173400	151243177	1086	1086	1086	1086	0
117	20241113	173300	151243177	1086	1086	1086	1086	0
118	20241113	173200	151243177	1086	1086	1086	1086	0
119	20241113	173100	151243177	1086	1086	1086	1086	0
120	20241113	173000	151243177	1086	1086	1086	1086	0
121	20241113	172900	151243177	1086	1086	1086	1086	0
122	20241113	172800	151243177	1086	1086	1086	1086	3923
123	20241113	172700	151243177	1086	1086	1086	1086	0
124	20241113	172600	151243177	1086	1086	1086	1086	0
125	20241113	172500	151243177	1086	1086	1086	1086	0
126	20241113	172400	151243177	1086	1086	1086	1086	0
127	20241113	172300	151243177	1086	1086	1086	1086	0
128	20241113	172200	151243177	1086	1086	1086	1086	0
129	20241113	172100	151243177	1086	1086	1086	1086	0
130	20241113	172000	151243177	1086	1086	1086	1086	0
131	20241113	171900	151243177	1086	1086	1086	1086	0
132	20241113	171800	151243177	1086	1086	1086	1086	0
133	20241113	171700	151243177	1086	1086	1086	1086	0
134	20241113	171600	151243177	1086	1086	1086	1086	0
135	20241113	171500	151243177	1086	1086	1086	1086	0
136	20241113	171400	151243177	1086	1086	1086	1086	0
137	20241113	171300	151243177	1086	1086	1086	1086	0
138	20241113	171200	151243177	1086	1086	1086	1086	0
139	20241113	171100	151243177	1086	1086	1086	1086	0
140	20241113	171000	151243177	1086	1086	1086	1086	0
141	20241113	170900	151243177	1086	1086	1086	1086	0
142	20241113	170800	151243177	1086	1086	1086	1086	0
143	20241113	170700	151243177	1086	1086	1086	1086	0
144	20241113	170600	151243177	1086	1086	1086	1086	0
145	20241113	170500	151243177	1086	1086	1086	1086	0
146	20241113	170400	151243177	1086	1086	1086	1086	0
147	20241113	170300	151243177	1086	1086	1086	1086	0
148	20241113	170200	151243177	1086	1086	1086	1086	0
149	20241113	170100	151243177	1086	1086	1086	1086	0
150	20241113	170000	151243177	1086	1086	1086	1086	0
151	20241113	165900	151243177	1086	1086	1086	1086	0
152	20241113	165800	151243177	1086	1086	1086	1086	3923
153	20241113	165700	151243177	1086	1086	1086	1086	0
154	20241113	165600	151243177	1086	1086	1086	1086	0
155	20241113	165500	151243177	1086	1086	1086	1086	0
156	20241113	165400	151243177	1086	1086	1086	1086	0
157	20241113	165300	151243177	1086	1086	1086	1086	0
158	20241113	165200	151243177	1086	1086	1086	1086	0
159	20241113	165100	151243177	1086	1086	1086	1086	0
160	20241113	165000	151243177	1086	1086	1086	1086	0
161	20241113	164900	151243177	1086	1086	1086	1086	0
162	20241113	164800	151243177	1086	1086	1086	1086	0
163	20241113	164700	151243177	1086	1086	1086	1086	0
164	20241113	164600	151243177	1086	1086	1086	1086	0
165	20241113	164500	151243177	1086	1086	1086	1086	0
166	20241113	164400	151243177	1086	1086	1086	1086	0
167	20241113	164300	151243177	1086	1086	1086	1086	0
168	20241113	164200	151243177	1086	1086	1086	1086	0
169	20241113	164100	151243177	1086	1086	1086	1086	0
170	20241113	164000	151243177	1086	1086	1086	1086	0
171	20241113	163900	151243177	1086	1086	1086	1086	0
172	20241113	163800	151243177	1086	1086	1086	1086	0
173	20241113	163700	151243177	1086	1086	1086	1086	0
174	20241113	163600	151243177	1086	1086	1086	1086	0
175	20241113	163500	151243177	1086	1086	1086	1086	0
176	20241113	163400	151243177	1086	1086	1086	1086	0
177	20241113	163300	151243177	1086	1086	1086	1086	0
178	20241113	163200	151243177	1086	1086	1086	1086	0
179	20241113	163100	151243177	1086	1086	1086	1086	0
180	20241113	163000	151243177	1086	1086	1086	1086	0
181	20241113	162900	151243177	1086	1086	1086	1086	0
182	20241113	162800	151243177	1086	1086	1086	1086	3923
183	20241113	162700	151243177	1086	1086	1086	1086	0
184	20241113	162600	151243177	1086	1086	1086	1086	0
185	20241113	162500	151243177	1086	1086	1086	1086	0
186	20241113	162400	151243177	1086	1086	1086	1086	0
187	20241113	162300	151243177	1086	1086	1086	1086	0
188	20241113	162200	151243177	1086	1086	1086	1086	0
189	20241113	162100	151243177	1086	1086	1086	1086	0
190	20241113	162000	151243177	1086	1086	1086	1086	0
191	20241113	161900	151243177	1086	1086	1086	1086	0
192	20241113	161800	151243177	1086	1086	1086	1086	0
193	20241113	161700	151243177	1086	1086	1086	1086	0
194	20241113	161600	151243177	1086	1086	1086	1086	0
195	20241113	161500	151243177	1086	1086	1086	1086	0
196	20241113	161400	151243177	1086	1086	1086	1086	0
197	20241113	161300	151243177	1086	1086	1086	1086	0
198	20241113	161200	151243177	1086	1086	1086	1086	0
199	20241113	161100	151243177	1086	1086	1086	1086	0
200	20241113	161000	151243177	1086	1086	1086	1086	0
201	20241113	160900	151243177	1086	1086	1086	1086	0
202	20241113	160800	151243177	1086	1086	1086	1086	0
203	20241113	160700	151243177	1086	1086	1086	1086	0
204	20241113	160600	151243177	1086	1086	1086	1086	0
205	20241113	160500	151243177	1086	1086	1086	1086	0
206	20241113	160400	151243177	1086	1086	1086	1086	0
207	20241113	160300	151243177	1086	1086	1086	1086	0
208	20241113	160200	151243177	1086	1086	1086	1086	0
209	20241113	160100	151243177	1086	1086	1086	1086	0
210	20241113	160000	151243177	1086	1086	1086	1086	0
211	20241113	155900	151243177	1086	1086	1086	1086	0
212	20241113	155800	151243177	1086	1086	1086	1086	3923
213	20241113	155700	151243177	1086	1086	1086	1086	0
214	20241113	155600	151243177	1086	1086	1086	1086	0
215	20241113	155500	151243177	1086	1086	1086	1086	0
216	20241113	155400	151243177	1086	1086	1086	1086	0
217	20241113	155300	151243177	1086	1086	1086	1086	0
218	20241113	155200	151243177	1086	1086	1086	1086	0
219	20241113	155100	151243177	1086	1086	1086	1086	0
220	20241113	155000	151243177	1086	1086	1086	1086	0
221	20241113	154900	151243177	1086	1086	1086	1086	0
222	20241113	154800	151243177	1086	1086	1086	1086	0
223	20241113	154700	151243177	1086	1086	1086	1086	0
224	20241113	154600	151243177	1086	1086	1086	1086	0
225	20241113	154500	151243177	1086	1086	1086	1086	0
226	20241113	154400	151243177	1086	1086	1086	1086	0
227	20241113	154300	151243177	1086	1086	1086	1086	0
228	20241113	154200	151243177	1086	1086	1086	1086	0
229	20241113	154100	151243177	1086	1086	1086	1086	0
230	20241113	154000	151243177	1086	1086	1086	1086	0
231	20241113	153900	151243177	1086	1086	1086	1086	0
232	20241113	153800	151243177	1086	1086	1086	1086	0
233	20241113	153700	151243177	1086	1086	1086	1086	0
234	20241113	153600	151243177	1086	1086	1086	1086	0
235	20241113	153500	151243177	1086	1086	1086	1086	0
236	20241113	153400	151243177	1086	1086	1086	1086	0
237	20241113	153300	151243177	1086	1086	1086	1086	0
238	20241113	153200	151243177	1086	1086	1086	1086	0
239	20241113	153100	151243177	1086	1086	1086	1086	0
240	20241113	153000	151243177	1086	1086	1086	1086	3923
241	20241113	152900	146982799	1086	1086	1086	1086	0
242	20241113	152800	146982799	1086	1086	1086	1086	0
243	20241113	152700	146982799	1086	1086	1086	1086	0
244	20241113	152600	146982799	1086	1086	1086	1086	0
245	20241113	152500	146982799	1086	1086	1086	1086	0
246	20241113	152400	146982799	1086	1086	1086	1086	0
247	20241113	152300	146982799	1086	1086	1086	1086	0
248	20241113	152200	146982799	1086	1086	1086	1086	0
249	20241113	152100	146982799	1086	1086	1086	1086	0
250	20241113	152000	146982799	1086	1086	1086	1086	0
251	20241113	151900	146982799	1086	1086	1086	1086	1535
252	20241113	151800	145315789	1066	1066	1066	1066	0
253	20241113	151700	145315789	1066	1067	1067	1066	359
254	20241113	151600	144933008	1086	1086	1086	1086	0
255	20241113	151500	144933008	1086	1086	1086	1086	0
256	20241113	151400	144933008	1086	1086	1086	1086	0
257	20241113	151300	144933008	1086	1086	1086	1086	0
258	20241113	151200	144933008	1086	1086	1086	1086	0
259	20241113	151100	144933008	1086	1086	1086	1086	0
260	20241113	151000	144933008	1086	1086	1086	1086	0
261	20241113	150900	144933008	1086	1086	1086	1086	0
262	20241113	150800	144933008	1086	1075	1086	1075	90
263	20241113	150700	144835686	1075	1075	1075	1075	0
264	20241113	150600	144835686	1075	1071	1075	1071	100
265	20241113	150500	144728338	1070	1070	1070	1070	0
266	20241113	150400	144728338	1070	1070	1071	1070	1010
267	20241113	150300	143647628	1075	1075	1075	1075	0
268	20241113	150200	143647628	1075	1075	1075	1075	0
269	20241113	150100	143647628	1075	1075	1075	1075	0
270	20241113	150000	143647628	1075	1075	1075	1075	0
271	20241113	145900	143647628	1075	1075	1075	1075	0
272	20241113	145800	143647628	1075	1075	1075	1075	0
273	20241113	145700	143647628	1075	1075	1075	1075	0
274	20241113	145600	143647628	1075	1075	1075	1075	0
275	20241113	145500	143647628	1075	1075	1075	1075	0
276	20241113	145400	143647628	1075	1075	1075	1075	0
277	20241113	145300	143647628	1075	1075	1075	1075	9
278	20241113	145200	143637953	1063	1063	1063	1063	0
279	20241113	145100	143637953	1063	1063	1063	1063	0
280	20241113	145000	143637953	1063	1063	1063	1063	0
281	20241113	144900	143637953	1063	1063	1063	1063	0
282	20241113	144800	143637953	1063	1063	1063	1063	0
283	20241113	144700	143637953	1063	1063	1063	1063	0
284	20241113	144600	143637953	1063	1063	1063	1063	0
285	20241113	144500	143637953	1063	1063	1063	1063	0
286	20241113	144400	143637953	1063	1062	1063	1062	97
287	20241113	144300	143534876	1087	1087	1087	1087	0
288	20241113	144200	143534876	1087	1087	1087	1087	0
289	20241113	144100	143534876	1087	1087	1087	1087	0
290	20241113	144000	143534876	1087	1087	1087	1087	0
291	20241113	143900	143534876	1087	1087	1087	1087	0
292	20241113	143800	143534876	1087	1087	1087	1087	0
293	20241113	143700	143534876	1087	1087	1087	1087	0
294	20241113	143600	143534876	1087	1087	1087	1087	0
295	20241113	143500	143534876	1087	1087	1087	1087	0
296	20241113	143400	143534876	1087	1087	1087	1087	0
297	20241113	143300	143534876	1087	1087	1087	1087	0
298	20241113	143200	143534876	1087	1087	1087	1087	0
299	20241113	143100	143534876	1087	1087	1087	1087	0
300	20241113	143000	143534876	1087	1087	1087	1087	0
301	20241113	142900	143534876	1087	1087	1087	1087	0
302	20241113	142800	143534876	1087	1087	1087	1087	0
303	20241113	142700	143534876	1087	1087	1087	1087	0
304	20241113	142600	143534876	1087	1087	1087	1087	0
305	20241113	142500	143534876	1087	1087	1087	1087	0
306	20241113	142400	143534876	1087	1087	1087	1087	0
307	20241113	142300	143534876	1087	1087	1087	1087	0
308	20241113	142200	143534876	1087	1087	1087	1087	0
309	20241113	142100	143534876	1087	1087	1087	1087	0
310	20241113	142000	143534876	1087	1087	1087	1087	0
311	20241113	141900	143534876	1087	1087	1087	1087	0
312	20241113	141800	143534876	1087	1087	1087	1087	0
313	20241113	141700	143534876	1087	1087	1087	1087	0
314	20241113	141600	143534876	1087	1087	1087	1087	0
315	20241113	141500	143534876	1087	1087	1087	1087	0
316	20241113	141400	143534876	1087	1087	1087	1087	0
317	20241113	141300	143534876	1087	1087	1087	1087	0
318	20241113	141200	143534876	1087	1087	1087	1087	0
319	20241113	141100	143534876	1087	1087	1087	1087	0
320	20241113	141000	143534876	1087	1087	1087	1087	0
321	20241113	140900	143534876	1087	1087	1087	1087	0
322	20241113	140800	143534876	1087	1077	1087	1077	231
323	20241113	140700	143284873	1088	1088	1088	1088	0
324	20241113	140600	143284873	1088	1088	1088	1088	0
325	20241113	140500	143284873	1088	1088	1088	1088	0
326	20241113	140400	143284873	1088	1088	1088	1088	0
327	20241113	140300	143284873	1088	1088	1088	1088	0
328	20241113	140200	143284873	1088	1088	1088	1088	0
329	20241113	140100	143284873	1088	1088	1088	1088	0
330	20241113	140000	143284873	1088	1088	1088	1088	0
331	20241113	135900	143284873	1088	1074	1088	1061	1277
332	20241113	135800	141913126	1074	1074	1074	1074	0
333	20241113	135700	141913126	1074	1074	1074	1074	0
334	20241113	135600	141913126	1074	1074	1074	1074	0
335	20241113	135500	141913126	1074	1074	1074	1074	1
336	20241113	135400	141912052	1066	1066	1066	1066	10
337	20241113	135300	141901392	1066	1066	1066	1066	0
338	20241113	135200	141901392	1066	1066	1066	1066	0
339	20241113	135100	141901392	1066	1066	1066	1066	0
340	20241113	135000	141901392	1066	1066	1066	1066	200
341	20241113	134900	141688192	1067	1067	1067	1067	0
342	20241113	134800	141688192	1067	1067	1067	1067	0
343	20241113	134700	141688192	1067	1062	1067	1062	3801
344	20241113	134600	137642943	1060	1060	1060	1060	0
345	20241113	134500	137642943	1060	1060	1060	1060	0
346	20241113	134400	137642943	1060	1060	1060	1060	0
347	20241113	134300	137642943	1060	1060	1060	1060	50
348	20241113	134200	137589943	1060	1060	1060	1060	0
349	20241113	134100	137589943	1060	1060	1060	1060	0
350	20241113	134000	137589943	1060	1060	1060	1060	0
351	20241113	133900	137589943	1060	1060	1060	1060	0
352	20241113	133800	137589943	1060	1060	1060	1060	0
353	20241113	133700	137589943	1060	1060	1060	1060	0
354	20241113	133600	137589943	1060	1060	1060	1060	0
355	20241113	133500	137589943	1060	1060	1060	1060	50
356	20241113	133400	137536943	1060	1060	1060	1060	0
357	20241113	133300	137536943	1060	1060	1060	1060	0
358	20241113	133200	137536943	1060	1060	1060	1060	0
359	20241113	133100	137536943	1060	1060	1060	1060	0
360	20241113	133000	137536943	1060	1060	1060	1060	0
361	20241113	132900	137536943	1060	1060	1060	1060	0
362	20241113	132800	137536943	1060	1060	1060	1060	0
363	20241113	132700	137536943	1060	1060	1060	1060	0
364	20241113	132600	137536943	1060	1060	1060	1060	0
365	20241113	132500	137536943	1060	1060	1060	1060	0
366	20241113	132400	137536943	1060	1060	1060	1060	0
367	20241113	132300	137536943	1060	1060	1060	1060	0
368	20241113	132200	137536943	1060	1060	1060	1060	0
369	20241113	132100	137536943	1060	1060	1060	1060	0
370	20241113	132000	137536943	1060	1060	1060	1060	0
371	20241113	131900	137536943	1060	1060	1060	1060	0
372	20241113	131800	137536943	1060	1060	1060	1060	0
373	20241113	131700	137536943	1060	1060	1060	1060	0
374	20241113	131600	137536943	1060	1060	1060	1060	391
375	20241113	131500	137122483	1062	1062	1062	1062	0
376	20241113	131400	137122483	1062	1062	1062	1062	124
377	20241113	131300	136990795	1060	1060	1060	1060	34
378	20241113	131200	136954755	1060	1060	1060	1060	0
379	20241113	131100	136954755	1060	1060	1060	1060	0
380	20241113	131000	136954755	1060	1060	1060	1060	65
381	20241113	130900	136885855	1060	1060	1060	1060	260
382	20241113	130800	136610255	1060	1060	1060	1060	1107
383	20241113	130700	135436835	1060	1060	1060	1060	0
384	20241113	130600	135436835	1060	1060	1060	1060	39
385	20241113	130500	135395495	1060	1060	1060	1060	0
386	20241113	130400	135395495	1060	1060	1060	1060	451
387	20241113	130300	134917435	1060	1060	1060	1060	0
388	20241113	130200	134917435	1060	1060	1060	1060	0
389	20241113	130100	134917435	1060	1060	1060	1060	0
390	20241113	130000	134917435	1060	1061	1061	1060	530
391	20241113	125900	134355616	1061	1061	1061	1061	0
392	20241113	125800	134355616	1061	1061	1061	1061	0
393	20241113	125700	134355616	1061	1061	1061	1061	0
394	20241113	125600	134355616	1061	1061	1061	1061	283
395	20241113	125500	134055353	1061	1061	1061	1061	0
396	20241113	125400	134055353	1061	1061	1061	1061	0
397	20241113	125300	134055353	1061	1061	1061	1061	0
398	20241113	125200	134055353	1061	1061	1061	1061	0
399	20241113	125100	134055353	1061	1061	1061	1061	0
400	20241113	125000	134055353	1061	1061	1061	1061	0
401	20241113	124900	134055353	1061	1061	1061	1061	454
402	20241113	124800	133573659	1061	1061	1061	1061	0
403	20241113	124700	133573659	1061	1061	1061	1061	1
404	20241113	124600	133572598	1061	1061	1061	1061	0
405	20241113	124500	133572598	1061	1061	1061	1061	0
406	20241113	124400	133572598	1061	1061	1061	1061	6
407	20241113	124300	133566232	1065	1065	1065	1065	0
408	20241113	124200	133566232	1065	1065	1065	1065	0
409	20241113	124100	133566232	1065	1065	1065	1065	0
410	20241113	124000	133566232	1065	1065	1065	1065	0
411	20241113	123900	133566232	1065	1065	1065	1065	0
412	20241113	123800	133566232	1065	1065	1065	1065	99
413	20241113	123700	133460797	1061	1061	1061	1061	0
414	20241113	123600	133460797	1061	1061	1061	1061	0
415	20241113	123500	133460797	1061	1061	1061	1061	0
416	20241113	123400	133460797	1061	1061	1061	1061	0
417	20241113	123300	133460797	1061	1061	1061	1061	0
418	20241113	123200	133460797	1061	1061	1061	1061	0
419	20241113	123100	133460797	1061	1061	1061	1061	0
420	20241113	123000	133460797	1061	1061	1061	1061	489
421	20241113	122900	132941968	1061	1061	1061	1061	509
422	20241113	122800	132401919	1066	1066	1066	1066	0
423	20241113	122700	132401919	1066	1066	1066	1066	0
424	20241113	122600	132401919	1066	1066	1066	1066	0
425	20241113	122500	132401919	1066	1066	1066	1066	0
426	20241113	122400	132401919	1066	1066	1066	1066	0
427	20241113	122300	132401919	1066	1066	1066	1066	0
428	20241113	122200	132401919	1066	1066	1066	1066	0
429	20241113	122100	132401919	1066	1066	1066	1066	0
430	20241113	122000	132401919	1066	1066	1066	1066	0
431	20241113	121900	132401919	1066	1066	1066	1066	0
432	20241113	121800	132401919	1066	1066	1066	1066	1
433	20241113	121700	132400853	1061	1061	1061	1061	18
434	20241113	121600	132381755	1067	1067	1067	1067	0
435	20241113	121500	132381755	1067	1067	1067	1067	0
436	20241113	121400	132381755	1067	1066	1067	1066	251
437	20241113	121300	132114173	1067	1067	1067	1067	0
438	20241113	121200	132114173	1067	1067	1067	1067	0
439	20241113	121100	132114173	1067	1067	1067	1067	0
440	20241113	121000	132114173	1067	1067	1067	1067	0
441	20241113	120900	132114173	1067	1067	1067	1067	0
442	20241113	120800	132114173	1067	1067	1067	1067	0
443	20241113	120700	132114173	1067	1067	1067	1067	0
444	20241113	120600	132114173	1067	1067	1067	1067	0
445	20241113	120500	132114173	1067	1067	1067	1067	0
446	20241113	120400	132114173	1067	1067	1067	1067	0
447	20241113	120300	132114173	1067	1067	1067	1067	0
448	20241113	120200	132114173	1067	1067	1067	1067	0
449	20241113	120100	132114173	1067	1067	1067	1067	0
450	20241113	120000	132114173	1067	1067	1067	1067	0
451	20241113	115900	132114173	1067	1067	1067	1067	0
452	20241113	115800	132114173	1067	1067	1067	1067	0
453	20241113	115700	132114173	1067	1067	1067	1067	0
454	20241113	115600	132114173	1067	1067	1067	1067	0
455	20241113	115500	132114173	1067	1067	1067	1067	0
456	20241113	115400	132114173	1067	1067	1067	1067	0
457	20241113	115300	132114173	1067	1067	1067	1067	0
458	20241113	115200	132114173	1067	1067	1067	1067	0
459	20241113	115100	132114173	1067	1067	1067	1067	0
460	20241113	115000	132114173	1067	1067	1067	1067	0
461	20241113	114900	132114173	1067	1067	1067	1067	0
462	20241113	114800	132114173	1067	1067	1067	1067	0
463	20241113	114700	132114173	1067	1067	1067	1067	0
464	20241113	114600	132114173	1067	1067	1067	1067	0
465	20241113	114500	132114173	1067	1067	1067	1067	0
466	20241113	114400	132114173	1067	1067	1067	1067	0
467	20241113	114300	132114173	1067	1067	1067	1067	0
468	20241113	114200	132114173	1067	1067	1067	1067	0
469	20241113	114100	132114173	1067	1067	1067	1067	0
470	20241113	114000	132114173	1067	1067	1067	1067	0
471	20241113	113900	132114173	1067	1067	1067	1067	0
472	20241113	113800	132114173	1067	1067	1067	1067	0
473	20241113	113700	132114173	1067	1067	1067	1067	0
474	20241113	113600	132114173	1067	1067	1067	1067	0
475	20241113	113500	132114173	1067	1067	1067	1067	0
476	20241113	113400	132114173	1067	1067	1067	1067	0
477	20241113	113300	132114173	1067	1067	1067	1067	0
478	20241113	113200	132114173	1067	1067	1067	1067	0
479	20241113	113100	132114173	1067	1067	1067	1067	0
480	20241113	113000	132114173	1067	1067	1067	1067	0
481	20241113	112900	132114173	1067	1067	1067	1067	0
482	20241113	112800	132114173	1067	1067	1067	1067	0
483	20241113	112700	132114173	1067	1067	1067	1067	0
484	20241113	112600	132114173	1067	1067	1067	1067	0
485	20241113	112500	132114173	1067	1067	1067	1067	0
486	20241113	112400	132114173	1067	1067	1067	1067	0
487	20241113	112300	132114173	1067	1067	1067	1067	0
488	20241113	112200	132114173	1067	1067	1067	1067	0
489	20241113	112100	132114173	1067	1067	1067	1067	0
490	20241113	112000	132114173	1067	1067	1067	1067	0
491	20241113	111900	132114173	1067	1067	1067	1067	0
492	20241113	111800	132114173	1067	1067	1067	1067	0
493	20241113	111700	132114173	1067	1067	1067	1067	0
494	20241113	111600	132114173	1067	1067	1067	1067	0
495	20241113	111500	132114173	1067	1067	1067	1067	0
496	20241113	111400	132114173	1067	1067	1067	1067	0
497	20241113	111300	132114173	1067	1067	1067	1067	0
498	20241113	111200	132114173	1067	1061	1067	1060	391
499	20241113	111100	131699557	1067	1067	1067	1067	0
500	20241113	111000	131699557	1067	1067	1067	1067	0
501	20241113	110900	131699557	1067	1067	1067	1067	0
502	20241113	110800	131699557	1067	1067	1067	1067	1
503	20241113	110700	131698490	1060	1060	1060	1060	0
504	20241113	110600	131698490	1060	1060	1060	1060	1333
505	20241113	110500	130285510	1060	1060	1060	1060	0
506	20241113	110400	130285510	1060	1062	1062	1060	5596
507	20241113	110300	124353379	1062	1062	1062	1062	0
508	20241113	110200	124353379	1062	1062	1062	1062	0
509	20241113	110100	124353379	1062	1062	1062	1062	0
510	20241113	110000	124353379	1062	1062	1062	1062	0
511	20241113	105900	124353379	1062	1062	1062	1062	0
512	20241113	105800	124353379	1062	1062	1062	1062	0
513	20241113	105700	124353379	1062	1062	1062	1062	0
514	20241113	105600	124353379	1062	1062	1062	1062	0
515	20241113	105500	124353379	1062	1062	1062	1062	0
516	20241113	105400	124353379	1062	1062	1062	1062	0
517	20241113	105300	124353379	1062	1062	1062	1062	0
518	20241113	105200	124353379	1062	1057	1062	1057	1019
519	20241113	105100	123273843	1053	1053	1053	1053	0
520	20241113	105000	123273843	1053	1053	1053	1053	0
521	20241113	104900	123273843	1053	1053	1053	1053	248
522	20241113	104800	123012699	1051	1055	1055	1051	278
523	20241113	104700	122719493	1062	1062	1062	1062	0
524	20241113	104600	122719493	1062	1062	1062	1062	0
525	20241113	104500	122719493	1062	1062	1062	1062	0
526	20241113	104400	122719493	1062	1062	1062	1062	0
527	20241113	104300	122719493	1062	1062	1062	1062	0
528	20241113	104200	122719493	1062	1062	1062	1062	0
529	20241113	104100	122719493	1062	1062	1062	1062	4
530	20241113	104000	122715245	1057	1057	1057	1057	91
531	20241113	103900	122619058	1057	1057	1057	1057	0
532	20241113	103800	122619058	1057	1057	1057	1057	0
533	20241113	103700	122619058	1057	1055	1057	1055	94
534	20241113	103600	122519816	1055	1055	1057	1055	2627
535	20241113	103500	119748221	1057	1057	1057	1057	0
536	20241113	103400	119748221	1057	1057	1057	1057	0
537	20241113	103300	119748221	1057	1057	1057	1057	0
538	20241113	103200	119748221	1057	1057	1057	1057	0
539	20241113	103100	119748221	1057	1057	1057	1057	79
540	20241113	103000	119664718	1051	1058	1058	1051	398
541	20241113	102900	119246272	1054	1054	1054	1054	0
542	20241113	102800	119246272	1054	1054	1054	1054	0
543	20241113	102700	119246272	1054	1054	1054	1054	0
544	20241113	102600	119246272	1054	1062	1062	1054	151
545	20241113	102500	119087078	1065	1065	1065	1065	0
546	20241113	102400	119087078	1065	1065	1065	1065	0
547	20241113	102300	119087078	1065	1059	1065	1059	946
548	20241113	102200	118083536	1062	1052	1062	1050	1261
549	20241113	102100	116758687	1063	1063	1063	1063	0
550	20241113	102000	116758687	1063	1063	1063	1063	0
551	20241113	101900	116758687	1063	1063	1063	1063	5
552	20241113	101800	116753372	1055	1055	1055	1055	0
553	20241113	101700	116753372	1055	1055	1055	1055	0
554	20241113	101600	116753372	1055	1055	1056	1055	620
555	20241113	101500	116099271	1056	1056	1056	1056	50
556	20241113	101400	116046471	1057	1050	1057	1047	270
557	20241113	101300	115763159	1057	1057	1057	1057	0
558	20241113	101200	115763159	1057	1057	1057	1057	0
559	20241113	101100	115763159	1057	1057	1057	1057	78
560	20241113	101000	115680713	1050	1051	1051	1050	500
561	20241113	100900	115155679	1058	1058	1058	1058	0
562	20241113	100800	115155679	1058	1058	1058	1058	0
563	20241113	100700	115155679	1058	1058	1058	1058	0
564	20241113	100600	115155679	1058	1058	1058	1058	0
565	20241113	100500	115155679	1058	1050	1058	1050	68
566	20241113	100400	115083854	1048	1059	1059	1048	21
567	20241113	100300	115061626	1050	1059	1059	1050	46
568	20241113	100200	115013146	1048	1066	1072	1048	9298
569	20241113	100100	105183358	1066	1066	1066	1066	300
570	20241113	100000	104863558	1066	1066	1066	1066	0
571	20241113	095900	104863558	1066	1065	1066	1065	123
572	20241113	095800	104732560	1067	1067	1067	1066	1601
573	20241113	095700	103024693	1066	1058	1067	1058	3116
574	20241113	095600	99705594	1055	1046	1056	1046	7594
575	20241113	095500	91712273	1044	1042	1046	1042	3792
576	20241113	095400	87758355	1042	1030	1047	1030	2836
577	20241113	095300	84823192	1030	1030	1030	1026	316
578	20241113	095200	84497740	1031	1030	1031	1030	27
579	20241113	095100	84469912	1032	1034	1034	1026	1083
580	20241113	095000	83354002	1035	1029	1035	1028	2652
581	20241113	094900	80626832	1030	1026	1039	1019	2735
582	20241113	094800	77824114	1026	1013	1028	986	8237
583	20241113	094700	69529331	1015	1027	1049	1000	59109
584	20241113	094600	8922347	1074	1074	1074	1074	0
585	20241113	094500	8922347	1074	1124	1124	1074	3249
586	20241113	094400	5334252	1135	1135	1135	1135	0
587	20241113	094300	5334252	1135	1135	1135	1135	0
588	20241113	094200	5334252	1135	1135	1135	1135	3
589	20241113	094100	5330847	1121	1121	1121	1121	0
590	20241113	094000	5330847	1121	1121	1121	1121	0
591	20241113	093900	5330847	1121	1121	1121	1121	0
592	20241113	093800	5330847	1121	1120	1121	1120	172
593	20241113	093700	5138037	1121	1121	1121	1121	0
594	20241113	093600	5138037	1121	1121	1121	1121	0
595	20241113	093500	5138037	1121	1121	1121	1121	27
596	20241113	093400	5107770	1121	1121	1121	1121	0
597	20241113	093300	5107770	1121	1121	1121	1121	0
598	20241113	093200	5107770	1121	1121	1121	1121	0
599	20241113	093100	5107770	1121	1121	1121	1121	0
600	20241113	093000	5107770	1121	1121	1121	1121	0
601	20241113	092900	5107770	1121	1121	1121	1121	0
602	20241113	092800	5107770	1121	1121	1121	1121	0
603	20241113	092700	5107770	1121	1121	1121	1121	0
604	20241113	092600	5107770	1121	1121	1121	1121	0
605	20241113	092500	5107770	1121	1119	1121	1119	328
606	20241113	092400	4740527	1120	1120	1120	1120	0
607	20241113	092300	4740527	1120	1125	1125	1107	2866
608	20241113	092200	1547684	1125	1125	1125	1125	0
609	20241113	092100	1547684	1125	1125	1125	1125	0
610	20241113	092000	1547684	1125	1125	1125	1125	27
611	20241113	091900	1517309	1125	1126	1126	1125	538
612	20241113	091800	911559	1126	1126	1126	1126	0
613	20241113	091700	911559	1126	1126	1126	1126	572
614	20241113	091600	267487	1125	1135	1135	1125	236
615	20241113	091500	1147	1147	1147	1147	1147	0
616	20241113	091400	1147	1147	1147	1147	1147	0
617	20241113	091300	1147	1147	1147	1147	1147	0
618	20241113	091200	1147	1147	1147	1147	1147	0
619	20241113	091100	1147	1147	1147	1147	1147	0
620	20241113	091000	1147	1147	1147	1147	1147	0
621	20241113	090900	1147	1147	1147	1147	1147	0
622	20241113	090800	1147	1147	1147	1147	1147	0
623	20241113	090700	1147	1147	1147	1147	1147	0
624	20241113	090600	1147	1147	1147	1147	1147	1
625	20241113	090500	0	1135	1135	1135	1135	0
626	20241113	090400	0	1135	1135	1135	1135	0
627	20241113	090300	0	1135	1135	1135	1135	0
628	20241113	090200	0	1135	1135	1135	1135	0
629	20241113	090100	0	1135	1135	1135	1135	0
630	20241113	090000	0	1135	1135	1135	1135	0