KissMeData/088910/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195600	141597213	1846	1846	1846	1846	2744
3	20241113	195500	141597213	1846	1846	1846	1846	0
4	20241113	195400	141597213	1846	1846	1846	1846	0
5	20241113	195300	141597213	1846	1846	1846	1846	0
6	20241113	195200	141597213	1846	1846	1846	1846	0
7	20241113	195100	141597213	1846	1846	1846	1846	0
8	20241113	195000	141597213	1846	1846	1846	1846	0
9	20241113	194900	141597213	1846	1846	1846	1846	0
10	20241113	194800	141597213	1846	1846	1846	1846	0
11	20241113	194700	141597213	1846	1846	1846	1846	0
12	20241113	194600	141597213	1846	1846	1846	1846	0
13	20241113	194500	141597213	1846	1846	1846	1846	0
14	20241113	194400	141597213	1846	1846	1846	1846	0
15	20241113	194300	141597213	1846	1846	1846	1846	0
16	20241113	194200	141597213	1846	1846	1846	1846	0
17	20241113	194100	141597213	1846	1846	1846	1846	0
18	20241113	194000	141597213	1846	1846	1846	1846	0
19	20241113	193900	141597213	1846	1846	1846	1846	0
20	20241113	193800	141597213	1846	1846	1846	1846	0
21	20241113	193700	141597213	1846	1846	1846	1846	0
22	20241113	193600	141597213	1846	1846	1846	1846	0
23	20241113	193500	141597213	1846	1846	1846	1846	0
24	20241113	193400	141597213	1846	1846	1846	1846	0
25	20241113	193300	141597213	1846	1846	1846	1846	0
26	20241113	193200	141597213	1846	1846	1846	1846	0
27	20241113	193100	141597213	1846	1846	1846	1846	0
28	20241113	193000	141597213	1846	1846	1846	1846	0
29	20241113	192900	141597213	1846	1846	1846	1846	0
30	20241113	192800	141597213	1846	1846	1846	1846	0
31	20241113	192700	141597213	1846	1846	1846	1846	0
32	20241113	192600	141597213	1846	1846	1846	1846	2744
33	20241113	192500	141597213	1846	1846	1846	1846	0
34	20241113	192400	141597213	1846	1846	1846	1846	0
35	20241113	192300	141597213	1846	1846	1846	1846	0
36	20241113	192200	141597213	1846	1846	1846	1846	0
37	20241113	192100	141597213	1846	1846	1846	1846	0
38	20241113	192000	141597213	1846	1846	1846	1846	0
39	20241113	191900	141597213	1846	1846	1846	1846	0
40	20241113	191800	141597213	1846	1846	1846	1846	0
41	20241113	191700	141597213	1846	1846	1846	1846	0
42	20241113	191600	141597213	1846	1846	1846	1846	0
43	20241113	191500	141597213	1846	1846	1846	1846	0
44	20241113	191400	141597213	1846	1846	1846	1846	0
45	20241113	191300	141597213	1846	1846	1846	1846	0
46	20241113	191200	141597213	1846	1846	1846	1846	0
47	20241113	191100	141597213	1846	1846	1846	1846	0
48	20241113	191000	141597213	1846	1846	1846	1846	0
49	20241113	190900	141597213	1846	1846	1846	1846	0
50	20241113	190800	141597213	1846	1846	1846	1846	0
51	20241113	190700	141597213	1846	1846	1846	1846	0
52	20241113	190600	141597213	1846	1846	1846	1846	0
53	20241113	190500	141597213	1846	1846	1846	1846	0
54	20241113	190400	141597213	1846	1846	1846	1846	0
55	20241113	190300	141597213	1846	1846	1846	1846	0
56	20241113	190200	141597213	1846	1846	1846	1846	0
57	20241113	190100	141597213	1846	1846	1846	1846	0
58	20241113	190000	141597213	1846	1846	1846	1846	0
59	20241113	185900	141597213	1846	1846	1846	1846	0
60	20241113	185800	141597213	1846	1846	1846	1846	0
61	20241113	185700	141597213	1846	1846	1846	1846	0
62	20241113	185600	141597213	1846	1846	1846	1846	2744
63	20241113	185500	141597213	1846	1846	1846	1846	0
64	20241113	185400	141597213	1846	1846	1846	1846	0
65	20241113	185300	141597213	1846	1846	1846	1846	0
66	20241113	185200	141597213	1846	1846	1846	1846	0
67	20241113	185100	141597213	1846	1846	1846	1846	0
68	20241113	185000	141597213	1846	1846	1846	1846	0
69	20241113	184900	141597213	1846	1846	1846	1846	0
70	20241113	184800	141597213	1846	1846	1846	1846	0
71	20241113	184700	141597213	1846	1846	1846	1846	0
72	20241113	184600	141597213	1846	1846	1846	1846	0
73	20241113	184500	141597213	1846	1846	1846	1846	0
74	20241113	184400	141597213	1846	1846	1846	1846	0
75	20241113	184300	141597213	1846	1846	1846	1846	0
76	20241113	184200	141597213	1846	1846	1846	1846	0
77	20241113	184100	141597213	1846	1846	1846	1846	0
78	20241113	184000	141597213	1846	1846	1846	1846	0
79	20241113	183900	141597213	1846	1846	1846	1846	0
80	20241113	183800	141597213	1846	1846	1846	1846	0
81	20241113	183700	141597213	1846	1846	1846	1846	0
82	20241113	183600	141597213	1846	1846	1846	1846	0
83	20241113	183500	141597213	1846	1846	1846	1846	0
84	20241113	183400	141597213	1846	1846	1846	1846	0
85	20241113	183300	141597213	1846	1846	1846	1846	0
86	20241113	183200	141597213	1846	1846	1846	1846	0
87	20241113	183100	141597213	1846	1846	1846	1846	0
88	20241113	183000	141597213	1846	1846	1846	1846	0
89	20241113	182900	141597213	1846	1846	1846	1846	0
90	20241113	182800	141597213	1846	1846	1846	1846	0
91	20241113	182700	141597213	1846	1846	1846	1846	0
92	20241113	182600	141597213	1846	1846	1846	1846	2744
93	20241113	182500	141597213	1846	1846	1846	1846	0
94	20241113	182400	141597213	1846	1846	1846	1846	0
95	20241113	182300	141597213	1846	1846	1846	1846	0
96	20241113	182200	141597213	1846	1846	1846	1846	0
97	20241113	182100	141597213	1846	1846	1846	1846	0
98	20241113	182000	141597213	1846	1846	1846	1846	0
99	20241113	181900	141597213	1846	1846	1846	1846	0
100	20241113	181800	141597213	1846	1846	1846	1846	0
101	20241113	181700	141597213	1846	1846	1846	1846	0
102	20241113	181600	141597213	1846	1846	1846	1846	0
103	20241113	181500	141597213	1846	1846	1846	1846	0
104	20241113	181400	141597213	1846	1846	1846	1846	0
105	20241113	181300	141597213	1846	1846	1846	1846	0
106	20241113	181200	141597213	1846	1846	1846	1846	0
107	20241113	181100	141597213	1846	1846	1846	1846	0
108	20241113	181000	141597213	1846	1846	1846	1846	0
109	20241113	180900	141597213	1846	1846	1846	1846	0
110	20241113	180800	141597213	1846	1846	1846	1846	0
111	20241113	180700	141597213	1846	1846	1846	1846	0
112	20241113	180600	141597213	1846	1846	1846	1846	0
113	20241113	180500	141597213	1846	1846	1846	1846	0
114	20241113	180400	141597213	1846	1846	1846	1846	0
115	20241113	180300	141597213	1846	1846	1846	1846	0
116	20241113	180200	141597213	1846	1846	1846	1846	0
117	20241113	180100	141597213	1846	1846	1846	1846	0
118	20241113	180000	141597213	1846	1846	1846	1846	0
119	20241113	175900	141597213	1846	1846	1846	1846	0
120	20241113	175800	141597213	1846	1846	1846	1846	0
121	20241113	175700	141597213	1846	1846	1846	1846	0
122	20241113	175600	141597213	1846	1846	1846	1846	2744
123	20241113	175500	141597213	1846	1846	1846	1846	0
124	20241113	175400	141597213	1846	1846	1846	1846	0
125	20241113	175300	141597213	1846	1846	1846	1846	0
126	20241113	175200	141597213	1846	1846	1846	1846	0
127	20241113	175100	141597213	1846	1846	1846	1846	0
128	20241113	175000	141597213	1846	1846	1846	1846	0
129	20241113	174900	141597213	1846	1846	1846	1846	0
130	20241113	174800	141597213	1846	1846	1846	1846	0
131	20241113	174700	141597213	1846	1846	1846	1846	0
132	20241113	174600	141597213	1846	1846	1846	1846	0
133	20241113	174500	141597213	1846	1846	1846	1846	0
134	20241113	174400	141597213	1846	1846	1846	1846	0
135	20241113	174300	141597213	1846	1846	1846	1846	0
136	20241113	174200	141597213	1846	1846	1846	1846	0
137	20241113	174100	141597213	1846	1846	1846	1846	0
138	20241113	174000	141597213	1846	1846	1846	1846	0
139	20241113	173900	141597213	1846	1846	1846	1846	0
140	20241113	173800	141597213	1846	1846	1846	1846	0
141	20241113	173700	141597213	1846	1846	1846	1846	0
142	20241113	173600	141597213	1846	1846	1846	1846	0
143	20241113	173500	141597213	1846	1846	1846	1846	0
144	20241113	173400	141597213	1846	1846	1846	1846	0
145	20241113	173300	141597213	1846	1846	1846	1846	0
146	20241113	173200	141597213	1846	1846	1846	1846	0
147	20241113	173100	141597213	1846	1846	1846	1846	0
148	20241113	173000	141597213	1846	1846	1846	1846	0
149	20241113	172900	141597213	1846	1846	1846	1846	0
150	20241113	172800	141597213	1846	1846	1846	1846	0
151	20241113	172700	141597213	1846	1846	1846	1846	0
152	20241113	172600	141597213	1846	1846	1846	1846	2744
153	20241113	172500	141597213	1846	1846	1846	1846	0
154	20241113	172400	141597213	1846	1846	1846	1846	0
155	20241113	172300	141597213	1846	1846	1846	1846	0
156	20241113	172200	141597213	1846	1846	1846	1846	0
157	20241113	172100	141597213	1846	1846	1846	1846	0
158	20241113	172000	141597213	1846	1846	1846	1846	0
159	20241113	171900	141597213	1846	1846	1846	1846	0
160	20241113	171800	141597213	1846	1846	1846	1846	0
161	20241113	171700	141597213	1846	1846	1846	1846	0
162	20241113	171600	141597213	1846	1846	1846	1846	0
163	20241113	171500	141597213	1846	1846	1846	1846	0
164	20241113	171400	141597213	1846	1846	1846	1846	0
165	20241113	171300	141597213	1846	1846	1846	1846	0
166	20241113	171200	141597213	1846	1846	1846	1846	0
167	20241113	171100	141597213	1846	1846	1846	1846	0
168	20241113	171000	141597213	1846	1846	1846	1846	0
169	20241113	170900	141597213	1846	1846	1846	1846	0
170	20241113	170800	141597213	1846	1846	1846	1846	0
171	20241113	170700	141597213	1846	1846	1846	1846	0
172	20241113	170600	141597213	1846	1846	1846	1846	0
173	20241113	170500	141597213	1846	1846	1846	1846	0
174	20241113	170400	141597213	1846	1846	1846	1846	0
175	20241113	170300	141597213	1846	1846	1846	1846	0
176	20241113	170200	141597213	1846	1846	1846	1846	0
177	20241113	170100	141597213	1846	1846	1846	1846	0
178	20241113	170000	141597213	1846	1846	1846	1846	0
179	20241113	165900	141597213	1846	1846	1846	1846	0
180	20241113	165800	141597213	1846	1846	1846	1846	0
181	20241113	165700	141597213	1846	1846	1846	1846	0
182	20241113	165600	141597213	1846	1846	1846	1846	2744
183	20241113	165500	141597213	1846	1846	1846	1846	0
184	20241113	165400	141597213	1846	1846	1846	1846	0
185	20241113	165300	141597213	1846	1846	1846	1846	0
186	20241113	165200	141597213	1846	1846	1846	1846	0
187	20241113	165100	141597213	1846	1846	1846	1846	0
188	20241113	165000	141597213	1846	1846	1846	1846	0
189	20241113	164900	141597213	1846	1846	1846	1846	0
190	20241113	164800	141597213	1846	1846	1846	1846	0
191	20241113	164700	141597213	1846	1846	1846	1846	0
192	20241113	164600	141597213	1846	1846	1846	1846	0
193	20241113	164500	141597213	1846	1846	1846	1846	0
194	20241113	164400	141597213	1846	1846	1846	1846	0
195	20241113	164300	141597213	1846	1846	1846	1846	0
196	20241113	164200	141597213	1846	1846	1846	1846	0
197	20241113	164100	141597213	1846	1846	1846	1846	0
198	20241113	164000	141597213	1846	1846	1846	1846	0
199	20241113	163900	141597213	1846	1846	1846	1846	0
200	20241113	163800	141597213	1846	1846	1846	1846	0
201	20241113	163700	141597213	1846	1846	1846	1846	0
202	20241113	163600	141597213	1846	1846	1846	1846	0
203	20241113	163500	141597213	1846	1846	1846	1846	0
204	20241113	163400	141597213	1846	1846	1846	1846	0
205	20241113	163300	141597213	1846	1846	1846	1846	0
206	20241113	163200	141597213	1846	1846	1846	1846	0
207	20241113	163100	141597213	1846	1846	1846	1846	0
208	20241113	163000	141597213	1846	1846	1846	1846	0
209	20241113	162900	141597213	1846	1846	1846	1846	0
210	20241113	162800	141597213	1846	1846	1846	1846	0
211	20241113	162700	141597213	1846	1846	1846	1846	0
212	20241113	162600	141597213	1846	1846	1846	1846	2744
213	20241113	162500	141597213	1846	1846	1846	1846	0
214	20241113	162400	141597213	1846	1846	1846	1846	0
215	20241113	162300	141597213	1846	1846	1846	1846	0
216	20241113	162200	141597213	1846	1846	1846	1846	0
217	20241113	162100	141597213	1846	1846	1846	1846	0
218	20241113	162000	141597213	1846	1846	1846	1846	0
219	20241113	161900	141597213	1846	1846	1846	1846	0
220	20241113	161800	141597213	1846	1846	1846	1846	0
221	20241113	161700	141597213	1846	1846	1846	1846	0
222	20241113	161600	141597213	1846	1846	1846	1846	0
223	20241113	161500	141597213	1846	1846	1846	1846	0
224	20241113	161400	141597213	1846	1846	1846	1846	0
225	20241113	161300	141597213	1846	1846	1846	1846	0
226	20241113	161200	141597213	1846	1846	1846	1846	0
227	20241113	161100	141597213	1846	1846	1846	1846	0
228	20241113	161000	141597213	1846	1846	1846	1846	0
229	20241113	160900	141597213	1846	1846	1846	1846	0
230	20241113	160800	141597213	1846	1846	1846	1846	0
231	20241113	160700	141597213	1846	1846	1846	1846	0
232	20241113	160600	141597213	1846	1846	1846	1846	0
233	20241113	160500	141597213	1846	1846	1846	1846	0
234	20241113	160400	141597213	1846	1846	1846	1846	0
235	20241113	160300	141597213	1846	1846	1846	1846	0
236	20241113	160200	141597213	1846	1846	1846	1846	0
237	20241113	160100	141597213	1846	1846	1846	1846	0
238	20241113	160000	141597213	1846	1846	1846	1846	0
239	20241113	155900	141597213	1846	1846	1846	1846	0
240	20241113	155800	141597213	1846	1846	1846	1846	0
241	20241113	155700	141597213	1846	1846	1846	1846	0
242	20241113	155600	141597213	1846	1846	1846	1846	2744
243	20241113	155500	141597213	1846	1846	1846	1846	0
244	20241113	155400	141597213	1846	1846	1846	1846	0
245	20241113	155300	141597213	1846	1846	1846	1846	0
246	20241113	155200	141597213	1846	1846	1846	1846	0
247	20241113	155100	141597213	1846	1846	1846	1846	0
248	20241113	155000	141597213	1846	1846	1846	1846	0
249	20241113	154900	141597213	1846	1846	1846	1846	0
250	20241113	154800	141597213	1846	1846	1846	1846	0
251	20241113	154700	141597213	1846	1846	1846	1846	0
252	20241113	154600	141597213	1846	1846	1846	1846	0
253	20241113	154500	141597213	1846	1846	1846	1846	0
254	20241113	154400	141597213	1846	1846	1846	1846	0
255	20241113	154300	141597213	1846	1846	1846	1846	0
256	20241113	154200	141597213	1846	1846	1846	1846	0
257	20241113	154100	141597213	1846	1846	1846	1846	0
258	20241113	154000	141597213	1846	1846	1846	1846	0
259	20241113	153900	141597213	1846	1846	1846	1846	0
260	20241113	153800	141597213	1846	1846	1846	1846	0
261	20241113	153700	141597213	1846	1846	1846	1846	0
262	20241113	153600	141597213	1846	1846	1846	1846	0
263	20241113	153500	141597213	1846	1846	1846	1846	0
264	20241113	153400	141597213	1846	1846	1846	1846	0
265	20241113	153300	141597213	1846	1846	1846	1846	0
266	20241113	153200	141597213	1846	1846	1846	1846	0
267	20241113	153100	141597213	1846	1846	1846	1846	0
268	20241113	153000	141597213	1846	1846	1846	1846	2744
269	20241113	152900	136531789	1848	1848	1848	1848	0
270	20241113	152800	136531789	1848	1848	1848	1848	0
271	20241113	152700	136531789	1848	1848	1848	1848	0
272	20241113	152600	136531789	1848	1848	1848	1848	0
273	20241113	152500	136531789	1848	1848	1848	1848	0
274	20241113	152400	136531789	1848	1848	1848	1848	0
275	20241113	152300	136531789	1848	1848	1848	1848	0
276	20241113	152200	136531789	1848	1848	1848	1848	0
277	20241113	152100	136531789	1848	1848	1848	1848	0
278	20241113	152000	136531789	1848	1848	1848	1848	0
279	20241113	151900	136531789	1848	1848	1848	1848	542
280	20241113	151800	135530173	1847	1847	1847	1847	0
281	20241113	151700	135530173	1847	1847	1847	1847	0
282	20241113	151600	135530173	1847	1847	1847	1847	0
283	20241113	151500	135530173	1847	1847	1847	1847	1
284	20241113	151400	135528326	1849	1849	1849	1849	0
285	20241113	151300	135528326	1849	1849	1849	1849	0
286	20241113	151200	135528326	1849	1849	1849	1849	257
287	20241113	151100	135053133	1844	1844	1844	1844	0
288	20241113	151000	135053133	1844	1844	1844	1844	0
289	20241113	150900	135053133	1844	1844	1844	1844	0
290	20241113	150800	135053133	1844	1844	1844	1844	0
291	20241113	150700	135053133	1844	1844	1844	1844	0
292	20241113	150600	135053133	1844	1844	1844	1844	1
293	20241113	150500	135051289	1846	1846	1846	1846	165
294	20241113	150400	134746699	1846	1847	1847	1846	193
295	20241113	150300	134390365	1849	1849	1849	1849	0
296	20241113	150200	134390365	1849	1849	1849	1849	27
297	20241113	150100	134340442	1847	1847	1847	1847	0
298	20241113	150000	134340442	1847	1847	1847	1847	0
299	20241113	145900	134340442	1847	1847	1847	1847	18
300	20241113	145800	134307196	1848	1848	1848	1848	12
301	20241113	145700	134285020	1850	1850	1850	1850	0
302	20241113	145600	134285020	1850	1850	1850	1850	0
303	20241113	145500	134285020	1850	1850	1850	1850	0
304	20241113	145400	134285020	1850	1850	1850	1850	0
305	20241113	145300	134285020	1850	1850	1850	1850	0
306	20241113	145200	134285020	1850	1850	1850	1850	0
307	20241113	145100	134285020	1850	1850	1850	1850	20
308	20241113	145000	134248020	1848	1848	1848	1848	0
309	20241113	144900	134248020	1848	1848	1848	1848	0
310	20241113	144800	134248020	1848	1848	1848	1848	1
311	20241113	144700	134246172	1848	1848	1848	1848	21
312	20241113	144600	134207364	1849	1849	1849	1849	0
313	20241113	144500	134207364	1849	1849	1849	1849	0
314	20241113	144400	134207364	1849	1849	1849	1849	2
315	20241113	144300	134203666	1850	1852	1852	1850	2096
316	20241113	144200	130325879	1855	1855	1855	1855	0
317	20241113	144100	130325879	1855	1855	1855	1855	0
318	20241113	144000	130325879	1855	1855	1855	1855	460
319	20241113	143900	129472579	1851	1852	1852	1851	350
320	20241113	143800	128824704	1853	1854	1854	1853	944
321	20241113	143700	127074592	1855	1855	1855	1855	0
322	20241113	143600	127074592	1855	1855	1855	1855	0
323	20241113	143500	127074592	1855	1854	1855	1854	7338
324	20241113	143400	113469440	1855	1855	1855	1855	574
325	20241113	143300	112404670	1855	1855	1855	1855	0
326	20241113	143200	112404670	1855	1855	1855	1855	0
327	20241113	143100	112404670	1855	1855	1855	1855	0
328	20241113	143000	112404670	1855	1855	1855	1855	26
329	20241113	142900	112356440	1855	1856	1856	1855	374
330	20241113	142800	111662461	1856	1856	1856	1856	0
331	20241113	142700	111662461	1856	1856	1856	1856	0
332	20241113	142600	111662461	1856	1856	1856	1856	446
333	20241113	142500	110834685	1856	1856	1856	1856	0
334	20241113	142400	110834685	1856	1856	1856	1856	2076
335	20241113	142300	106981629	1855	1855	1855	1855	624
336	20241113	142200	105824109	1856	1856	1856	1856	0
337	20241113	142100	105824109	1856	1856	1856	1856	353
338	20241113	142000	105168941	1856	1856	1856	1856	177
339	20241113	141900	104840429	1857	1858	1858	1857	306
340	20241113	141800	104272032	1857	1857	1857	1857	0
341	20241113	141700	104272032	1857	1857	1857	1857	0
342	20241113	141600	104272032	1857	1857	1857	1857	0
343	20241113	141500	104272032	1857	1857	1857	1857	0
344	20241113	141400	104272032	1857	1860	1860	1857	202
345	20241113	141300	103896687	1861	1861	1861	1861	0
346	20241113	141200	103896687	1861	1861	1861	1861	0
347	20241113	141100	103896687	1861	1861	1861	1861	1
348	20241113	141000	103894826	1866	1866	1866	1866	0
349	20241113	140900	103894826	1866	1866	1866	1866	0
350	20241113	140800	103894826	1866	1866	1866	1866	0
351	20241113	140700	103894826	1866	1866	1866	1866	0
352	20241113	140600	103894826	1866	1866	1866	1866	0
353	20241113	140500	103894826	1866	1866	1866	1866	0
354	20241113	140400	103894826	1866	1866	1866	1866	0
355	20241113	140300	103894826	1866	1866	1866	1866	0
356	20241113	140200	103894826	1866	1866	1866	1866	0
357	20241113	140100	103894826	1866	1866	1866	1866	0
358	20241113	140000	103894826	1866	1866	1866	1866	0
359	20241113	135900	103894826	1866	1866	1866	1866	0
360	20241113	135800	103894826	1866	1866	1866	1866	0
361	20241113	135700	103894826	1866	1866	1866	1866	157
362	20241113	135600	103601864	1868	1868	1868	1868	0
363	20241113	135500	103601864	1868	1868	1868	1868	0
364	20241113	135400	103601864	1868	1868	1868	1868	0
365	20241113	135300	103601864	1868	1868	1868	1868	30
366	20241113	135200	103545824	1861	1861	1861	1861	0
367	20241113	135100	103545824	1861	1861	1861	1861	0
368	20241113	135000	103545824	1861	1861	1861	1861	0
369	20241113	134900	103545824	1861	1861	1861	1861	0
370	20241113	134800	103545824	1861	1861	1861	1861	0
371	20241113	134700	103545824	1861	1861	1861	1861	0
372	20241113	134600	103545824	1861	1861	1861	1861	0
373	20241113	134500	103545824	1861	1861	1861	1861	0
374	20241113	134400	103545824	1861	1862	1862	1861	256
375	20241113	134300	103069406	1868	1868	1868	1868	0
376	20241113	134200	103069406	1868	1868	1868	1868	154
377	20241113	134100	102781734	1868	1866	1868	1866	306
378	20241113	134000	102210129	1868	1868	1868	1868	0
379	20241113	133900	102210129	1868	1867	1868	1867	307
380	20241113	133800	101636663	1868	1868	1868	1868	176
381	20241113	133700	101307895	1868	1868	1868	1868	0
382	20241113	133600	101307895	1868	1868	1868	1868	30
383	20241113	133500	101251855	1868	1868	1868	1868	0
384	20241113	133400	101251855	1868	1868	1868	1868	0
385	20241113	133300	101251855	1868	1868	1868	1868	0
386	20241113	133200	101251855	1868	1868	1868	1868	0
387	20241113	133100	101251855	1868	1868	1868	1868	0
388	20241113	133000	101251855	1868	1868	1868	1868	0
389	20241113	132900	101251855	1868	1868	1868	1868	0
390	20241113	132800	101251855	1868	1868	1868	1868	0
391	20241113	132700	101251855	1868	1868	1868	1868	1
392	20241113	132600	101249987	1868	1868	1868	1868	82
393	20241113	132500	101096811	1868	1868	1868	1868	10
394	20241113	132400	101078131	1868	1868	1868	1868	154
395	20241113	132300	100790459	1868	1868	1868	1868	503
396	20241113	132200	99850855	1868	1868	1868	1868	70
397	20241113	132100	99720095	1868	1867	1868	1867	198
398	20241113	132000	99350328	1860	1860	1860	1860	0
399	20241113	131900	99350328	1860	1860	1860	1860	0
400	20241113	131800	99350328	1860	1860	1860	1860	0
401	20241113	131700	99350328	1860	1860	1860	1860	12
402	20241113	131600	99328008	1867	1867	1867	1867	0
403	20241113	131500	99328008	1867	1867	1867	1867	0
404	20241113	131400	99328008	1867	1867	1867	1867	0
405	20241113	131300	99328008	1867	1867	1867	1867	27
406	20241113	131200	99277599	1861	1861	1861	1861	1
407	20241113	131100	99275738	1862	1862	1862	1862	1
408	20241113	131000	99273876	1865	1865	1865	1865	0
409	20241113	130900	99273876	1865	1865	1865	1865	0
410	20241113	130800	99273876	1865	1865	1865	1865	0
411	20241113	130700	99273876	1865	1865	1865	1865	0
412	20241113	130600	99273876	1865	1865	1865	1865	0
413	20241113	130500	99273876	1865	1865	1865	1865	0
414	20241113	130400	99273876	1865	1865	1865	1865	0
415	20241113	130300	99273876	1865	1865	1865	1865	0
416	20241113	130200	99273876	1865	1865	1865	1865	0
417	20241113	130100	99273876	1865	1865	1865	1865	0
418	20241113	130000	99273876	1865	1865	1865	1865	7
419	20241113	125900	99260821	1865	1865	1865	1865	1000
420	20241113	125800	97395821	1868	1868	1868	1868	0
421	20241113	125700	97395821	1868	1868	1868	1868	0
422	20241113	125600	97395821	1868	1868	1868	1868	0
423	20241113	125500	97395821	1868	1868	1868	1868	59
424	20241113	125400	97285609	1866	1866	1866	1866	0
425	20241113	125300	97285609	1866	1866	1866	1866	0
426	20241113	125200	97285609	1866	1866	1866	1866	0
427	20241113	125100	97285609	1866	1866	1866	1866	30
428	20241113	125000	97229629	1867	1868	1868	1867	110
429	20241113	124900	97024249	1867	1869	1869	1867	236
430	20241113	124800	96583394	1869	1869	1869	1869	12
431	20241113	124700	96560966	1870	1870	1870	1870	0
432	20241113	124600	96560966	1870	1870	1870	1870	0
433	20241113	124500	96560966	1870	1870	1870	1870	0
434	20241113	124400	96560966	1870	1870	1870	1870	0
435	20241113	124300	96560966	1870	1870	1870	1870	1
436	20241113	124200	96559096	1880	1880	1880	1880	0
437	20241113	124100	96559096	1880	1880	1880	1880	100
438	20241113	124000	96371096	1868	1868	1868	1868	0
439	20241113	123900	96371096	1868	1868	1868	1868	0
440	20241113	123800	96371096	1868	1868	1868	1868	0
441	20241113	123700	96371096	1868	1868	1868	1868	0
442	20241113	123600	96371096	1868	1868	1868	1868	0
443	20241113	123500	96371096	1868	1868	1868	1868	0
444	20241113	123400	96371096	1868	1868	1868	1868	0
445	20241113	123300	96371096	1868	1868	1868	1868	0
446	20241113	123200	96371096	1868	1868	1868	1868	0
447	20241113	123100	96371096	1868	1868	1868	1868	0
448	20241113	123000	96371096	1868	1868	1868	1868	1
449	20241113	122900	96369228	1887	1887	1887	1887	0
450	20241113	122800	96369228	1887	1887	1887	1887	0
451	20241113	122700	96369228	1887	1887	1887	1887	0
452	20241113	122600	96369228	1887	1887	1887	1887	0
453	20241113	122500	96369228	1887	1887	1887	1887	0
454	20241113	122400	96369228	1887	1887	1887	1887	0
455	20241113	122300	96369228	1887	1887	1887	1887	0
456	20241113	122200	96369228	1887	1887	1887	1887	0
457	20241113	122100	96369228	1887	1887	1887	1887	0
458	20241113	122000	96369228	1887	1887	1887	1887	0
459	20241113	121900	96369228	1887	1887	1887	1887	0
460	20241113	121800	96369228	1887	1887	1887	1887	0
461	20241113	121700	96369228	1887	1887	1887	1887	0
462	20241113	121600	96369228	1887	1887	1887	1887	0
463	20241113	121500	96369228	1887	1884	1887	1884	1500
464	20241113	121400	93539040	1864	1864	1864	1864	16
465	20241113	121300	93509216	1864	1864	1864	1864	1
466	20241113	121200	93507352	1860	1860	1860	1860	0
467	20241113	121100	93507352	1860	1860	1860	1860	0
468	20241113	121000	93507352	1860	1860	1860	1860	0
469	20241113	120900	93507352	1860	1860	1860	1860	2
470	20241113	120800	93503632	1860	1860	1860	1860	50
471	20241113	120700	93410632	1860	1863	1863	1860	1002
472	20241113	120600	91544958	1865	1873	1873	1865	574
473	20241113	120500	90469864	1873	1873	1873	1873	0
474	20241113	120400	90469864	1873	1873	1873	1873	10
475	20241113	120300	90451134	1862	1862	1862	1862	0
476	20241113	120200	90451134	1862	1862	1862	1862	0
477	20241113	120100	90451134	1862	1862	1862	1862	0
478	20241113	120000	90451134	1862	1862	1862	1862	100
479	20241113	115900	90264934	1862	1862	1862	1862	0
480	20241113	115800	90264934	1862	1862	1862	1862	2
481	20241113	115700	90261210	1865	1865	1865	1865	0
482	20241113	115600	90261210	1865	1865	1865	1865	415
483	20241113	115500	89487235	1865	1865	1865	1865	1
484	20241113	115400	89485370	1861	1861	1861	1861	0
485	20241113	115300	89485370	1861	1861	1861	1861	0
486	20241113	115200	89485370	1861	1861	1861	1861	100
487	20241113	115100	89299270	1859	1865	1865	1853	7400
488	20241113	115000	75571830	1865	1865	1865	1865	1
489	20241113	114900	75569965	1865	1869	1869	1865	5083
490	20241113	114800	66083450	1869	1873	1873	1869	2000
491	20241113	114700	62342588	1873	1877	1877	1873	5602
492	20241113	114600	51840996	1878	1878	1878	1878	0
493	20241113	114500	51840996	1878	1879	1879	1877	187
494	20241113	114400	51489920	1879	1879	1879	1879	1
495	20241113	114300	51488041	1878	1878	1878	1878	0
496	20241113	114200	51488041	1878	1878	1878	1878	0
497	20241113	114100	51488041	1878	1878	1878	1878	2
498	20241113	114000	51484285	1885	1878	1885	1878	10
499	20241113	113900	51465459	1884	1884	1884	1884	0
500	20241113	113800	51465459	1884	1884	1884	1884	0
501	20241113	113700	51465459	1884	1877	1884	1877	13
502	20241113	113600	51440988	1877	1877	1877	1877	0
503	20241113	113500	51440988	1877	1877	1877	1877	26
504	20241113	113400	51392186	1877	1877	1881	1877	16
505	20241113	113300	51362126	1881	1881	1881	1881	0
506	20241113	113200	51362126	1881	1877	1881	1877	500
507	20241113	113100	50421632	1877	1877	1877	1877	0
508	20241113	113000	50421632	1877	1877	1877	1877	2
509	20241113	112900	50417878	1876	1876	1876	1876	0
510	20241113	112800	50417878	1876	1876	1876	1876	0
511	20241113	112700	50417878	1876	1876	1876	1876	0
512	20241113	112600	50417878	1876	1876	1876	1876	7
513	20241113	112500	50404746	1876	1877	1877	1876	51
514	20241113	112400	50309057	1877	1877	1877	1877	53
515	20241113	112300	50209576	1877	1877	1877	1877	1
516	20241113	112200	50207699	1877	1877	1877	1877	0
517	20241113	112100	50207699	1877	1877	1877	1877	20
518	20241113	112000	50170159	1878	1878	1878	1878	100
519	20241113	111900	49982359	1877	1877	1877	1877	0
520	20241113	111800	49982359	1877	1878	1878	1876	43
521	20241113	111700	49901676	1877	1882	1882	1877	1537
522	20241113	111600	47012205	1881	1881	1881	1881	0
523	20241113	111500	47012205	1881	1881	1881	1881	0
524	20241113	111400	47012205	1881	1881	1881	1881	0
525	20241113	111300	47012205	1881	1881	1881	1881	0
526	20241113	111200	47012205	1881	1881	1881	1881	0
527	20241113	111100	47012205	1881	1881	1881	1881	0
528	20241113	111000	47012205	1881	1881	1881	1881	0
529	20241113	110900	47012205	1881	1881	1881	1881	1
530	20241113	110800	47010324	1881	1881	1881	1881	6
531	20241113	110700	46999038	1881	1881	1881	1881	8
532	20241113	110600	46983990	1881	1881	1881	1881	0
533	20241113	110500	46983990	1881	1881	1881	1881	0
534	20241113	110400	46983990	1881	1881	1881	1881	10
535	20241113	110300	46965180	1881	1881	1881	1881	0
536	20241113	110200	46965180	1881	1881	1881	1881	0
537	20241113	110100	46965180	1881	1881	1881	1881	100
538	20241113	110000	46777080	1881	1883	1883	1881	97
539	20241113	105900	46594545	1883	1883	1883	1883	3
540	20241113	105800	46588896	1883	1883	1883	1883	0
541	20241113	105700	46588896	1883	1883	1883	1883	8
542	20241113	105600	46573832	1884	1884	1884	1884	9
543	20241113	105500	46556876	1885	1885	1885	1885	0
544	20241113	105400	46556876	1885	1885	1885	1885	0
545	20241113	105300	46556876	1885	1885	1885	1885	650
546	20241113	105200	45331626	1885	1885	1885	1885	0
547	20241113	105100	45331626	1885	1885	1885	1885	0
548	20241113	105000	45331626	1885	1885	1885	1885	100
549	20241113	104900	45143126	1884	1883	1884	1883	5
550	20241113	104800	45133709	1882	1882	1882	1882	10
551	20241113	104700	45114889	1881	1881	1881	1881	39
552	20241113	104600	45041530	1881	1881	1881	1881	0
553	20241113	104500	45041530	1881	1881	1881	1881	1
554	20241113	104400	45039649	1881	1881	1881	1881	60
555	20241113	104300	44926789	1881	1881	1881	1881	0
556	20241113	104200	44926789	1881	1881	1881	1881	100
557	20241113	104100	44738689	1880	1880	1880	1880	203
558	20241113	104000	44357049	1880	1880	1880	1880	0
559	20241113	103900	44357049	1880	1880	1880	1880	0
560	20241113	103800	44357049	1880	1880	1880	1880	0
561	20241113	103700	44357049	1880	1880	1880	1880	210
562	20241113	103600	43962249	1880	1880	1880	1880	0
563	20241113	103500	43962249	1880	1880	1880	1880	0
564	20241113	103400	43962249	1880	1880	1880	1880	149
565	20241113	103300	43682129	1880	1880	1880	1880	0
566	20241113	103200	43682129	1880	1880	1880	1880	0
567	20241113	103100	43682129	1880	1881	1881	1880	400
568	20241113	103000	42930126	1881	1881	1881	1881	2
569	20241113	102900	42926364	1880	1880	1880	1880	22
570	20241113	102800	42885004	1881	1880	1881	1880	567
571	20241113	102700	41818952	1880	1880	1880	1880	0
572	20241113	102600	41818952	1880	1886	1886	1880	2756
573	20241113	102500	36637569	1887	1887	1887	1887	2
574	20241113	102400	36633795	1888	1888	1888	1888	316
575	20241113	102300	36037187	1889	1891	1891	1889	2784
576	20241113	102200	30775869	1893	1893	1893	1893	0
577	20241113	102100	30775869	1893	1893	1893	1893	0
578	20241113	102000	30775869	1893	1893	1893	1893	0
579	20241113	101900	30775869	1893	1893	1893	1893	0
580	20241113	101800	30775869	1893	1893	1893	1893	0
581	20241113	101700	30775869	1893	1893	1893	1893	6
582	20241113	101600	30764511	1894	1894	1894	1894	0
583	20241113	101500	30764511	1894	1895	1895	1894	70
584	20241113	101400	30631911	1896	1896	1896	1896	10
585	20241113	101300	30612951	1894	1894	1894	1894	0
586	20241113	101200	30612951	1894	1898	1907	1894	3369
587	20241113	101100	24226320	1898	1898	1898	1898	214
588	20241113	101000	23820148	1899	1899	1899	1899	0
589	20241113	100900	23820148	1899	1899	1899	1899	0
590	20241113	100800	23820148	1899	1899	1899	1899	1
591	20241113	100700	23818249	1899	1899	1899	1899	11
592	20241113	100600	23797360	1898	1898	1898	1898	2
593	20241113	100500	23793564	1897	1899	1899	1897	327
594	20241113	100400	23172945	1899	1899	1899	1899	7
595	20241113	100300	23159652	1899	1899	1899	1899	11
596	20241113	100200	23138763	1899	1899	1899	1899	7
597	20241113	100100	23125470	1898	1898	1898	1898	0
598	20241113	100000	23125470	1898	1898	1898	1898	50
599	20241113	095900	23030570	1899	1899	1899	1899	1
600	20241113	095800	23028671	1899	1899	1899	1899	0
601	20241113	095700	23028671	1899	1899	1899	1899	0
602	20241113	095600	23028671	1899	1899	1899	1899	0
603	20241113	095500	23028671	1899	1899	1899	1899	0
604	20241113	095400	23028671	1899	1899	1899	1899	0
605	20241113	095300	23028671	1899	1899	1899	1899	0
606	20241113	095200	23028671	1899	1899	1899	1899	0
607	20241113	095100	23028671	1899	1899	1899	1899	4
608	20241113	095000	23021075	1898	1899	1899	1898	10
609	20241113	094900	23002088	1900	1900	1900	1900	0
610	20241113	094800	23002088	1900	1900	1900	1900	0
611	20241113	094700	23002088	1900	1900	1900	1900	0
612	20241113	094600	23002088	1900	1900	1900	1900	0
613	20241113	094500	23002088	1900	1900	1900	1900	4
614	20241113	094400	22994488	1899	1899	1899	1899	0
615	20241113	094300	22994488	1899	1899	1899	1899	5
616	20241113	094200	22984993	1906	1898	1906	1898	11
617	20241113	094100	22964035	1896	1896	1896	1896	1839
618	20241113	094000	19477291	1896	1899	1899	1896	608
619	20241113	093900	18324430	1900	1900	1900	1900	0
620	20241113	093800	18324430	1900	1900	1900	1900	0
621	20241113	093700	18324430	1900	1900	1900	1900	0
622	20241113	093600	18324430	1900	1900	1900	1900	557
623	20241113	093500	17266130	1900	1900	1900	1900	102
624	20241113	093400	17072330	1900	1900	1900	1900	506
625	20241113	093300	16110930	1900	1899	1900	1899	10
626	20241113	093200	16091938	1899	1899	1899	1899	20
627	20241113	093100	16053958	1899	1899	1900	1899	60
628	20241113	093000	15940014	1900	1908	1908	1900	259
629	20241113	092900	15445850	1909	1909	1909	1909	0
630	20241113	092800	15445850	1909	1898	1909	1895	1669
631	20241113	092700	12277647	1897	1897	1897	1897	0
632	20241113	092600	12277647	1897	1897	1897	1897	0
633	20241113	092500	12277647	1897	1897	1897	1897	0
634	20241113	092400	12277647	1897	1897	1897	1897	0
635	20241113	092300	12277647	1897	1897	1897	1897	458
636	20241113	092200	11408821	1896	1897	1897	1896	45
637	20241113	092100	11323457	1897	1897	1897	1897	0
638	20241113	092000	11323457	1897	1897	1897	1897	0
639	20241113	091900	11323457	1897	1903	1903	1897	3399
640	20241113	091800	4862328	1904	1905	1905	1904	605
641	20241113	091700	3710403	1905	1905	1905	1905	0
642	20241113	091600	3710403	1905	1905	1905	1905	0
643	20241113	091500	3710403	1905	1905	1905	1905	0
644	20241113	091400	3710403	1905	1905	1905	1905	1500
645	20241113	091300	852903	1902	1902	1902	1902	0
646	20241113	091200	852903	1902	1902	1902	1902	0
647	20241113	091100	852903	1902	1902	1902	1902	0
648	20241113	091000	852903	1902	1909	1909	1902	292
649	20241113	090900	297213	1906	1906	1906	1906	0
650	20241113	090800	297213	1906	1906	1906	1906	0
651	20241113	090700	297213	1906	1906	1906	1906	0
652	20241113	090600	297213	1906	1906	1906	1906	0
653	20241113	090500	297213	1906	1906	1906	1906	0
654	20241113	090400	297213	1906	1906	1906	1906	0
655	20241113	090300	297213	1906	1906	1906	1906	33
656	20241113	090200	234315	1905	1905	1905	1905	0
657	20241113	090100	234315	1905	1905	1905	1905	0
658	20241113	090000	234315	1905	1905	1905	1905	123