KissMeData/215380/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203700	271246975	1900	1900	1900	1900	7133
3	20241113	203600	271246975	1900	1900	1900	1900	0
4	20241113	203500	271246975	1900	1900	1900	1900	0
5	20241113	203400	271246975	1900	1900	1900	1900	0
6	20241113	203300	271246975	1900	1900	1900	1900	0
7	20241113	203200	271246975	1900	1900	1900	1900	0
8	20241113	203100	271246975	1900	1900	1900	1900	0
9	20241113	203000	271246975	1900	1900	1900	1900	0
10	20241113	202900	271246975	1900	1900	1900	1900	0
11	20241113	202800	271246975	1900	1900	1900	1900	0
12	20241113	202700	271246975	1900	1900	1900	1900	0
13	20241113	202600	271246975	1900	1900	1900	1900	0
14	20241113	202500	271246975	1900	1900	1900	1900	0
15	20241113	202400	271246975	1900	1900	1900	1900	0
16	20241113	202300	271246975	1900	1900	1900	1900	0
17	20241113	202200	271246975	1900	1900	1900	1900	0
18	20241113	202100	271246975	1900	1900	1900	1900	0
19	20241113	202000	271246975	1900	1900	1900	1900	0
20	20241113	201900	271246975	1900	1900	1900	1900	0
21	20241113	201800	271246975	1900	1900	1900	1900	0
22	20241113	201700	271246975	1900	1900	1900	1900	0
23	20241113	201600	271246975	1900	1900	1900	1900	0
24	20241113	201500	271246975	1900	1900	1900	1900	0
25	20241113	201400	271246975	1900	1900	1900	1900	0
26	20241113	201300	271246975	1900	1900	1900	1900	0
27	20241113	201200	271246975	1900	1900	1900	1900	0
28	20241113	201100	271246975	1900	1900	1900	1900	0
29	20241113	201000	271246975	1900	1900	1900	1900	0
30	20241113	200900	271246975	1900	1900	1900	1900	0
31	20241113	200800	271246975	1900	1900	1900	1900	0
32	20241113	200700	271246975	1900	1900	1900	1900	7133
33	20241113	200600	271246975	1900	1900	1900	1900	0
34	20241113	200500	271246975	1900	1900	1900	1900	0
35	20241113	200400	271246975	1900	1900	1900	1900	0
36	20241113	200300	271246975	1900	1900	1900	1900	0
37	20241113	200200	271246975	1900	1900	1900	1900	0
38	20241113	200100	271246975	1900	1900	1900	1900	0
39	20241113	200000	271246975	1900	1900	1900	1900	0
40	20241113	195900	271246975	1900	1900	1900	1900	0
41	20241113	195800	271246975	1900	1900	1900	1900	0
42	20241113	195700	271246975	1900	1900	1900	1900	0
43	20241113	195600	271246975	1900	1900	1900	1900	0
44	20241113	195500	271246975	1900	1900	1900	1900	0
45	20241113	195400	271246975	1900	1900	1900	1900	0
46	20241113	195300	271246975	1900	1900	1900	1900	0
47	20241113	195200	271246975	1900	1900	1900	1900	0
48	20241113	195100	271246975	1900	1900	1900	1900	0
49	20241113	195000	271246975	1900	1900	1900	1900	0
50	20241113	194900	271246975	1900	1900	1900	1900	0
51	20241113	194800	271246975	1900	1900	1900	1900	0
52	20241113	194700	271246975	1900	1900	1900	1900	0
53	20241113	194600	271246975	1900	1900	1900	1900	0
54	20241113	194500	271246975	1900	1900	1900	1900	0
55	20241113	194400	271246975	1900	1900	1900	1900	0
56	20241113	194300	271246975	1900	1900	1900	1900	0
57	20241113	194200	271246975	1900	1900	1900	1900	0
58	20241113	194100	271246975	1900	1900	1900	1900	0
59	20241113	194000	271246975	1900	1900	1900	1900	0
60	20241113	193900	271246975	1900	1900	1900	1900	0
61	20241113	193800	271246975	1900	1900	1900	1900	0
62	20241113	193700	271246975	1900	1900	1900	1900	7133
63	20241113	193600	271246975	1900	1900	1900	1900	0
64	20241113	193500	271246975	1900	1900	1900	1900	0
65	20241113	193400	271246975	1900	1900	1900	1900	0
66	20241113	193300	271246975	1900	1900	1900	1900	0
67	20241113	193200	271246975	1900	1900	1900	1900	0
68	20241113	193100	271246975	1900	1900	1900	1900	0
69	20241113	193000	271246975	1900	1900	1900	1900	0
70	20241113	192900	271246975	1900	1900	1900	1900	0
71	20241113	192800	271246975	1900	1900	1900	1900	0
72	20241113	192700	271246975	1900	1900	1900	1900	0
73	20241113	192600	271246975	1900	1900	1900	1900	0
74	20241113	192500	271246975	1900	1900	1900	1900	0
75	20241113	192400	271246975	1900	1900	1900	1900	0
76	20241113	192300	271246975	1900	1900	1900	1900	0
77	20241113	192200	271246975	1900	1900	1900	1900	0
78	20241113	192100	271246975	1900	1900	1900	1900	0
79	20241113	192000	271246975	1900	1900	1900	1900	0
80	20241113	191900	271246975	1900	1900	1900	1900	0
81	20241113	191800	271246975	1900	1900	1900	1900	0
82	20241113	191700	271246975	1900	1900	1900	1900	0
83	20241113	191600	271246975	1900	1900	1900	1900	0
84	20241113	191500	271246975	1900	1900	1900	1900	0
85	20241113	191400	271246975	1900	1900	1900	1900	0
86	20241113	191300	271246975	1900	1900	1900	1900	0
87	20241113	191200	271246975	1900	1900	1900	1900	0
88	20241113	191100	271246975	1900	1900	1900	1900	0
89	20241113	191000	271246975	1900	1900	1900	1900	0
90	20241113	190900	271246975	1900	1900	1900	1900	0
91	20241113	190800	271246975	1900	1900	1900	1900	0
92	20241113	190700	271246975	1900	1900	1900	1900	7133
93	20241113	190600	271246975	1900	1900	1900	1900	0
94	20241113	190500	271246975	1900	1900	1900	1900	0
95	20241113	190400	271246975	1900	1900	1900	1900	0
96	20241113	190300	271246975	1900	1900	1900	1900	0
97	20241113	190200	271246975	1900	1900	1900	1900	0
98	20241113	190100	271246975	1900	1900	1900	1900	0
99	20241113	190000	271246975	1900	1900	1900	1900	0
100	20241113	185900	271246975	1900	1900	1900	1900	0
101	20241113	185800	271246975	1900	1900	1900	1900	0
102	20241113	185700	271246975	1900	1900	1900	1900	0
103	20241113	185600	271246975	1900	1900	1900	1900	0
104	20241113	185500	271246975	1900	1900	1900	1900	0
105	20241113	185400	271246975	1900	1900	1900	1900	0
106	20241113	185300	271246975	1900	1900	1900	1900	0
107	20241113	185200	271246975	1900	1900	1900	1900	0
108	20241113	185100	271246975	1900	1900	1900	1900	0
109	20241113	185000	271246975	1900	1900	1900	1900	0
110	20241113	184900	271246975	1900	1900	1900	1900	0
111	20241113	184800	271246975	1900	1900	1900	1900	0
112	20241113	184700	271246975	1900	1900	1900	1900	0
113	20241113	184600	271246975	1900	1900	1900	1900	0
114	20241113	184500	271246975	1900	1900	1900	1900	0
115	20241113	184400	271246975	1900	1900	1900	1900	0
116	20241113	184300	271246975	1900	1900	1900	1900	0
117	20241113	184200	271246975	1900	1900	1900	1900	0
118	20241113	184100	271246975	1900	1900	1900	1900	0
119	20241113	184000	271246975	1900	1900	1900	1900	0
120	20241113	183900	271246975	1900	1900	1900	1900	0
121	20241113	183800	271246975	1900	1900	1900	1900	0
122	20241113	183700	271246975	1900	1900	1900	1900	7133
123	20241113	183600	271246975	1900	1900	1900	1900	0
124	20241113	183500	271246975	1900	1900	1900	1900	0
125	20241113	183400	271246975	1900	1900	1900	1900	0
126	20241113	183300	271246975	1900	1900	1900	1900	0
127	20241113	183200	271246975	1900	1900	1900	1900	0
128	20241113	183100	271246975	1900	1900	1900	1900	0
129	20241113	183000	271246975	1900	1900	1900	1900	0
130	20241113	182900	271246975	1900	1900	1900	1900	0
131	20241113	182800	271246975	1900	1900	1900	1900	0
132	20241113	182700	271246975	1900	1900	1900	1900	0
133	20241113	182600	271246975	1900	1900	1900	1900	0
134	20241113	182500	271246975	1900	1900	1900	1900	0
135	20241113	182400	271246975	1900	1900	1900	1900	0
136	20241113	182300	271246975	1900	1900	1900	1900	0
137	20241113	182200	271246975	1900	1900	1900	1900	0
138	20241113	182100	271246975	1900	1900	1900	1900	0
139	20241113	182000	271246975	1900	1900	1900	1900	0
140	20241113	181900	271246975	1900	1900	1900	1900	0
141	20241113	181800	271246975	1900	1900	1900	1900	0
142	20241113	181700	271246975	1900	1900	1900	1900	0
143	20241113	181600	271246975	1900	1900	1900	1900	0
144	20241113	181500	271246975	1900	1900	1900	1900	0
145	20241113	181400	271246975	1900	1900	1900	1900	0
146	20241113	181300	271246975	1900	1900	1900	1900	0
147	20241113	181200	271246975	1900	1900	1900	1900	0
148	20241113	181100	271246975	1900	1900	1900	1900	0
149	20241113	181000	271246975	1900	1900	1900	1900	0
150	20241113	180900	271246975	1900	1900	1900	1900	0
151	20241113	180800	271246975	1900	1900	1900	1900	0
152	20241113	180700	271246975	1900	1900	1900	1900	7133
153	20241113	180600	271246975	1900	1900	1900	1900	0
154	20241113	180500	271246975	1900	1900	1900	1900	0
155	20241113	180400	271246975	1900	1900	1900	1900	0
156	20241113	180300	271246975	1900	1900	1900	1900	0
157	20241113	180200	271246975	1900	1900	1900	1900	0
158	20241113	180100	271246975	1900	1900	1900	1900	0
159	20241113	180000	271246975	1900	1900	1900	1900	0
160	20241113	175900	271246975	1900	1900	1900	1900	0
161	20241113	175800	271246975	1900	1900	1900	1900	0
162	20241113	175700	271246975	1900	1900	1900	1900	0
163	20241113	175600	271246975	1900	1900	1900	1900	0
164	20241113	175500	271246975	1900	1900	1900	1900	0
165	20241113	175400	271246975	1900	1900	1900	1900	0
166	20241113	175300	271246975	1900	1900	1900	1900	0
167	20241113	175200	271246975	1900	1900	1900	1900	0
168	20241113	175100	271246975	1900	1900	1900	1900	0
169	20241113	175000	271246975	1900	1900	1900	1900	0
170	20241113	174900	271246975	1900	1900	1900	1900	0
171	20241113	174800	271246975	1900	1900	1900	1900	0
172	20241113	174700	271246975	1900	1900	1900	1900	0
173	20241113	174600	271246975	1900	1900	1900	1900	0
174	20241113	174500	271246975	1900	1900	1900	1900	0
175	20241113	174400	271246975	1900	1900	1900	1900	0
176	20241113	174300	271246975	1900	1900	1900	1900	0
177	20241113	174200	271246975	1900	1900	1900	1900	0
178	20241113	174100	271246975	1900	1900	1900	1900	0
179	20241113	174000	271246975	1900	1900	1900	1900	0
180	20241113	173900	271246975	1900	1900	1900	1900	0
181	20241113	173800	271246975	1900	1900	1900	1900	0
182	20241113	173700	271246975	1900	1900	1900	1900	7133
183	20241113	173600	271246975	1900	1900	1900	1900	0
184	20241113	173500	271246975	1900	1900	1900	1900	0
185	20241113	173400	271246975	1900	1900	1900	1900	0
186	20241113	173300	271246975	1900	1900	1900	1900	0
187	20241113	173200	271246975	1900	1900	1900	1900	0
188	20241113	173100	271246975	1900	1900	1900	1900	0
189	20241113	173000	271246975	1900	1900	1900	1900	0
190	20241113	172900	271246975	1900	1900	1900	1900	0
191	20241113	172800	271246975	1900	1900	1900	1900	0
192	20241113	172700	271246975	1900	1900	1900	1900	0
193	20241113	172600	271246975	1900	1900	1900	1900	0
194	20241113	172500	271246975	1900	1900	1900	1900	0
195	20241113	172400	271246975	1900	1900	1900	1900	0
196	20241113	172300	271246975	1900	1900	1900	1900	0
197	20241113	172200	271246975	1900	1900	1900	1900	0
198	20241113	172100	271246975	1900	1900	1900	1900	0
199	20241113	172000	271246975	1900	1900	1900	1900	0
200	20241113	171900	271246975	1900	1900	1900	1900	0
201	20241113	171800	271246975	1900	1900	1900	1900	0
202	20241113	171700	271246975	1900	1900	1900	1900	0
203	20241113	171600	271246975	1900	1900	1900	1900	0
204	20241113	171500	271246975	1900	1900	1900	1900	0
205	20241113	171400	271246975	1900	1900	1900	1900	0
206	20241113	171300	271246975	1900	1900	1900	1900	0
207	20241113	171200	271246975	1900	1900	1900	1900	0
208	20241113	171100	271246975	1900	1900	1900	1900	0
209	20241113	171000	271246975	1900	1900	1900	1900	0
210	20241113	170900	271246975	1900	1900	1900	1900	0
211	20241113	170800	271246975	1900	1900	1900	1900	0
212	20241113	170700	271246975	1900	1900	1900	1900	7133
213	20241113	170600	271246975	1900	1900	1900	1900	0
214	20241113	170500	271246975	1900	1900	1900	1900	0
215	20241113	170400	271246975	1900	1900	1900	1900	0
216	20241113	170300	271246975	1900	1900	1900	1900	0
217	20241113	170200	271246975	1900	1900	1900	1900	0
218	20241113	170100	271246975	1900	1900	1900	1900	0
219	20241113	170000	271246975	1900	1900	1900	1900	0
220	20241113	165900	271246975	1900	1900	1900	1900	0
221	20241113	165800	271246975	1900	1900	1900	1900	0
222	20241113	165700	271246975	1900	1900	1900	1900	0
223	20241113	165600	271246975	1900	1900	1900	1900	0
224	20241113	165500	271246975	1900	1900	1900	1900	0
225	20241113	165400	271246975	1900	1900	1900	1900	0
226	20241113	165300	271246975	1900	1900	1900	1900	0
227	20241113	165200	271246975	1900	1900	1900	1900	0
228	20241113	165100	271246975	1900	1900	1900	1900	0
229	20241113	165000	271246975	1900	1900	1900	1900	0
230	20241113	164900	271246975	1900	1900	1900	1900	0
231	20241113	164800	271246975	1900	1900	1900	1900	0
232	20241113	164700	271246975	1900	1900	1900	1900	0
233	20241113	164600	271246975	1900	1900	1900	1900	0
234	20241113	164500	271246975	1900	1900	1900	1900	0
235	20241113	164400	271246975	1900	1900	1900	1900	0
236	20241113	164300	271246975	1900	1900	1900	1900	0
237	20241113	164200	271246975	1900	1900	1900	1900	0
238	20241113	164100	271246975	1900	1900	1900	1900	0
239	20241113	164000	271246975	1900	1900	1900	1900	0
240	20241113	163900	271246975	1900	1900	1900	1900	0
241	20241113	163800	271246975	1900	1900	1900	1900	0
242	20241113	163700	271246975	1900	1900	1900	1900	7133
243	20241113	163600	271246975	1900	1900	1900	1900	0
244	20241113	163500	271246975	1900	1900	1900	1900	0
245	20241113	163400	271246975	1900	1900	1900	1900	0
246	20241113	163300	271246975	1900	1900	1900	1900	0
247	20241113	163200	271246975	1900	1900	1900	1900	0
248	20241113	163100	271246975	1900	1900	1900	1900	0
249	20241113	163000	271246975	1900	1900	1900	1900	0
250	20241113	162900	271246975	1900	1900	1900	1900	0
251	20241113	162800	271246975	1900	1900	1900	1900	0
252	20241113	162700	271246975	1900	1900	1900	1900	0
253	20241113	162600	271246975	1900	1900	1900	1900	0
254	20241113	162500	271246975	1900	1900	1900	1900	0
255	20241113	162400	271246975	1900	1900	1900	1900	0
256	20241113	162300	271246975	1900	1900	1900	1900	0
257	20241113	162200	271246975	1900	1900	1900	1900	0
258	20241113	162100	271246975	1900	1900	1900	1900	0
259	20241113	162000	271246975	1900	1900	1900	1900	0
260	20241113	161900	271246975	1900	1900	1900	1900	0
261	20241113	161800	271246975	1900	1900	1900	1900	0
262	20241113	161700	271246975	1900	1900	1900	1900	0
263	20241113	161600	271246975	1900	1900	1900	1900	0
264	20241113	161500	271246975	1900	1900	1900	1900	0
265	20241113	161400	271246975	1900	1900	1900	1900	0
266	20241113	161300	271246975	1900	1900	1900	1900	0
267	20241113	161200	271246975	1900	1900	1900	1900	0
268	20241113	161100	271246975	1900	1900	1900	1900	0
269	20241113	161000	271246975	1900	1900	1900	1900	0
270	20241113	160900	271246975	1900	1900	1900	1900	0
271	20241113	160800	271246975	1900	1900	1900	1900	0
272	20241113	160700	271246975	1900	1900	1900	1900	7133
273	20241113	160600	271246975	1900	1900	1900	1900	0
274	20241113	160500	271246975	1900	1900	1900	1900	0
275	20241113	160400	271246975	1900	1900	1900	1900	0
276	20241113	160300	271246975	1900	1900	1900	1900	0
277	20241113	160200	271246975	1900	1900	1900	1900	0
278	20241113	160100	271246975	1900	1900	1900	1900	0
279	20241113	160000	271246975	1900	1900	1900	1900	0
280	20241113	155900	271246975	1900	1900	1900	1900	0
281	20241113	155800	271246975	1900	1900	1900	1900	0
282	20241113	155700	271246975	1900	1900	1900	1900	0
283	20241113	155600	271246975	1900	1900	1900	1900	0
284	20241113	155500	271246975	1900	1900	1900	1900	0
285	20241113	155400	271246975	1900	1900	1900	1900	0
286	20241113	155300	271246975	1900	1900	1900	1900	0
287	20241113	155200	271246975	1900	1900	1900	1900	0
288	20241113	155100	271246975	1900	1900	1900	1900	0
289	20241113	155000	271246975	1900	1900	1900	1900	0
290	20241113	154900	271246975	1900	1900	1900	1900	0
291	20241113	154800	271246975	1900	1900	1900	1900	0
292	20241113	154700	271246975	1900	1900	1900	1900	0
293	20241113	154600	271246975	1900	1900	1900	1900	0
294	20241113	154500	271246975	1900	1900	1900	1900	0
295	20241113	154400	271246975	1900	1900	1900	1900	0
296	20241113	154300	271246975	1900	1900	1900	1900	0
297	20241113	154200	271246975	1900	1900	1900	1900	0
298	20241113	154100	271246975	1900	1900	1900	1900	0
299	20241113	154000	271246975	1900	1900	1900	1900	0
300	20241113	153900	271246975	1900	1900	1900	1900	0
301	20241113	153800	271246975	1900	1900	1900	1900	0
302	20241113	153700	271246975	1900	1900	1900	1900	7133
303	20241113	153600	271246975	1900	1900	1900	1900	0
304	20241113	153500	271246975	1900	1900	1900	1900	0
305	20241113	153400	271246975	1900	1900	1900	1900	0
306	20241113	153300	271246975	1900	1900	1900	1900	0
307	20241113	153200	271246975	1900	1900	1900	1900	0
308	20241113	153100	271246975	1900	1900	1900	1900	0
309	20241113	153000	271246975	1900	1900	1900	1900	7133
310	20241113	152900	257694275	1890	1890	1890	1890	0
311	20241113	152800	257694275	1890	1890	1890	1890	0
312	20241113	152700	257694275	1890	1890	1890	1890	0
313	20241113	152600	257694275	1890	1890	1890	1890	0
314	20241113	152500	257694275	1890	1890	1890	1890	0
315	20241113	152400	257694275	1890	1890	1890	1890	0
316	20241113	152300	257694275	1890	1890	1890	1890	0
317	20241113	152200	257694275	1890	1890	1890	1890	0
318	20241113	152100	257694275	1890	1890	1890	1890	0
319	20241113	152000	257694275	1890	1890	1890	1890	0
320	20241113	151900	257694275	1890	1889	1890	1878	1634
321	20241113	151800	254609506	1889	1880	1889	1877	4004
322	20241113	151700	247057075	1887	1875	1887	1875	1121
323	20241113	151600	244952872	1875	1869	1875	1869	751
324	20241113	151500	243548789	1868	1868	1868	1868	100
325	20241113	151400	243361989	1869	1868	1869	1868	601
326	20241113	151300	242239320	1868	1857	1868	1857	3116
327	20241113	151200	236420512	1867	1867	1867	1866	389
328	20241113	151100	235694307	1857	1857	1857	1857	184
329	20241113	151000	235352619	1857	1857	1857	1857	0
330	20241113	150900	235352619	1857	1857	1857	1857	174
331	20241113	150800	235029501	1867	1867	1867	1857	443
332	20241113	150700	234203500	1867	1855	1867	1855	106
333	20241113	150600	234006858	1865	1865	1865	1865	0
334	20241113	150500	234006858	1865	1865	1867	1865	686
335	20241113	150400	232727248	1868	1868	1868	1868	0
336	20241113	150300	232727248	1868	1868	1868	1868	0
337	20241113	150200	232727248	1868	1868	1868	1868	0
338	20241113	150100	232727248	1868	1868	1868	1868	11
339	20241113	150000	232706700	1869	1869	1869	1869	0
340	20241113	145900	232706700	1869	1855	1869	1854	30
341	20241113	145800	232651037	1870	1864	1870	1864	1835
342	20241113	145700	229227567	1864	1864	1864	1864	1000
343	20241113	145600	227363567	1864	1864	1864	1864	0
344	20241113	145500	227363567	1864	1863	1864	1848	839
345	20241113	145400	225812985	1865	1863	1865	1863	1222
346	20241113	145300	223536397	1863	1863	1863	1863	5
347	20241113	145200	223527082	1863	1860	1863	1860	598
348	20241113	145100	222413590	1860	1860	1860	1850	282
349	20241113	145000	221891160	1861	1860	1861	1860	63
350	20241113	144900	221773925	1860	1860	1860	1860	976
351	20241113	144800	219958565	1860	1860	1860	1860	100
352	20241113	144700	219772565	1860	1849	1860	1849	97
353	20241113	144600	219593201	1860	1860	1860	1860	0
354	20241113	144500	219593201	1860	1860	1860	1860	10
355	20241113	144400	219574601	1860	1849	1860	1849	68
356	20241113	144300	219448858	1860	1860	1860	1860	0
357	20241113	144200	219448858	1860	1860	1860	1860	0
358	20241113	144100	219448858	1860	1860	1860	1860	0
359	20241113	144000	219448858	1860	1860	1860	1860	0
360	20241113	143900	219448858	1860	1859	1860	1859	4
361	20241113	143800	219441421	1859	1859	1859	1859	30
362	20241113	143700	219385651	1859	1859	1859	1859	0
363	20241113	143600	219385651	1859	1859	1859	1859	0
364	20241113	143500	219385651	1859	1859	1859	1859	0
365	20241113	143400	219385651	1859	1846	1859	1846	3
366	20241113	143300	219380100	1847	1849	1849	1847	47
367	20241113	143200	219293265	1860	1860	1860	1860	5000
368	20241113	143100	209993265	1861	1861	1861	1861	21
369	20241113	143000	209954184	1861	1861	1861	1861	0
370	20241113	142900	209954184	1861	1861	1861	1861	0
371	20241113	142800	209954184	1861	1861	1861	1861	1074
372	20241113	142700	207955470	1861	1861	1861	1861	0
373	20241113	142600	207955470	1861	1861	1861	1861	0
374	20241113	142500	207955470	1861	1861	1861	1861	295
375	20241113	142400	207406475	1861	1861	1861	1861	595
376	20241113	142300	206299180	1862	1862	1862	1862	0
377	20241113	142200	206299180	1862	1862	1862	1862	0
378	20241113	142100	206299180	1862	1862	1862	1862	27
379	20241113	142000	206248906	1862	1862	1862	1862	0
380	20241113	141900	206248906	1862	1862	1862	1862	0
381	20241113	141800	206248906	1862	1862	1862	1861	750
382	20241113	141700	204852587	1862	1862	1862	1862	0
383	20241113	141600	204852587	1862	1847	1862	1847	244
384	20241113	141500	204401904	1847	1847	1847	1847	720
385	20241113	141400	203072064	1847	1847	1847	1847	246
386	20241113	141300	202617702	1853	1853	1853	1853	127
387	20241113	141200	202382371	1852	1852	1852	1852	0
388	20241113	141100	202382371	1852	1852	1852	1852	0
389	20241113	141000	202382371	1852	1852	1852	1852	166
390	20241113	140900	202074939	1853	1853	1853	1853	0
391	20241113	140800	202074939	1853	1853	1853	1853	107
392	20241113	140700	201876668	1853	1852	1857	1852	957
393	20241113	140600	200102639	1852	1845	1852	1845	167
394	20241113	140500	199793494	1845	1845	1845	1845	0
395	20241113	140400	199793494	1845	1845	1845	1845	41
396	20241113	140300	199717849	1843	1842	1843	1842	544
397	20241113	140200	198715471	1831	1831	1831	1831	0
398	20241113	140100	198715471	1831	1831	1831	1831	0
399	20241113	140000	198715471	1831	1831	1831	1831	322
400	20241113	135900	198125889	1831	1831	1831	1831	0
401	20241113	135800	198125889	1831	1831	1831	1831	500
402	20241113	135700	197210389	1842	1842	1842	1842	0
403	20241113	135600	197210389	1842	1842	1842	1842	0
404	20241113	135500	197210389	1842	1841	1842	1841	1100
405	20241113	135400	195184205	1842	1842	1842	1842	0
406	20241113	135300	195184205	1842	1842	1842	1842	0
407	20241113	135200	195184205	1842	1842	1842	1842	1000
408	20241113	135100	193342205	1826	1842	1842	1826	1181
409	20241113	135000	191169699	1826	1826	1826	1826	16
410	20241113	134900	191140483	1844	1825	1844	1825	1232
411	20241113	134800	188871487	1825	1839	1839	1825	505
412	20241113	134700	187942862	1845	1845	1845	1845	0
413	20241113	134600	187942862	1845	1845	1845	1845	1
414	20241113	134500	187941017	1814	1814	1814	1814	0
415	20241113	134400	187941017	1814	1814	1814	1814	0
416	20241113	134300	187941017	1814	1814	1814	1814	0
417	20241113	134200	187941017	1814	1814	1814	1814	0
418	20241113	134100	187941017	1814	1814	1814	1814	0
419	20241113	134000	187941017	1814	1814	1814	1814	0
420	20241113	133900	187941017	1814	1832	1832	1814	599
421	20241113	133800	186849879	1832	1832	1832	1832	0
422	20241113	133700	186849879	1832	1832	1832	1832	67
423	20241113	133600	186727135	1826	1826	1826	1826	0
424	20241113	133500	186727135	1826	1850	1851	1826	1022
425	20241113	133400	184836538	1850	1850	1850	1850	0
426	20241113	133300	184836538	1850	1848	1850	1848	1000
427	20241113	133200	182986632	1848	1832	1848	1832	553
428	20241113	133100	181967019	1832	1831	1832	1831	47
429	20241113	133000	181880935	1818	1818	1818	1818	0
430	20241113	132900	181880935	1818	1825	1825	1818	419
431	20241113	132800	181118682	1825	1825	1825	1825	1
432	20241113	132700	181116857	1825	1825	1825	1825	1
433	20241113	132600	181115032	1825	1825	1825	1825	1
434	20241113	132500	181113207	1825	1825	1825	1825	2
435	20241113	132400	181109557	1825	1825	1825	1825	10
436	20241113	132300	181091307	1819	1819	1819	1819	175
437	20241113	132200	180772982	1819	1811	1819	1811	1602
438	20241113	132100	177868149	1811	1811	1811	1811	0
439	20241113	132000	177868149	1811	1811	1811	1811	0
440	20241113	131900	177868149	1811	1811	1811	1811	0
441	20241113	131800	177868149	1811	1810	1811	1810	50
442	20241113	131700	177777608	1812	1812	1812	1812	0
443	20241113	131600	177777608	1812	1812	1812	1812	50
444	20241113	131500	177687008	1812	1812	1812	1812	0
445	20241113	131400	177687008	1812	1812	1812	1812	384
446	20241113	131300	176991200	1812	1812	1812	1812	0
447	20241113	131200	176991200	1812	1809	1812	1809	1766
448	20241113	131100	173791606	1809	1809	1809	1809	95
449	20241113	131000	173619751	1809	1809	1809	1809	100
450	20241113	130900	173438851	1809	1809	1809	1809	376
451	20241113	130800	172758667	1809	1809	1809	1809	0
452	20241113	130700	172758667	1809	1809	1809	1809	25
453	20241113	130600	172713442	1809	1809	1809	1809	34
454	20241113	130500	172651936	1810	1810	1810	1810	0
455	20241113	130400	172651936	1810	1809	1810	1809	106
456	20241113	130300	172460117	1809	1809	1809	1809	0
457	20241113	130200	172460117	1809	1809	1809	1809	0
458	20241113	130100	172460117	1809	1809	1809	1809	1
459	20241113	130000	172458308	1810	1810	1810	1810	0
460	20241113	125900	172458308	1810	1810	1810	1810	435
461	20241113	125800	171670958	1810	1810	1810	1810	65
462	20241113	125700	171553308	1810	1810	1810	1810	500
463	20241113	125600	170648308	1810	1810	1810	1810	20
464	20241113	125500	170612108	1812	1812	1812	1812	0
465	20241113	125400	170612108	1812	1812	1812	1812	0
466	20241113	125300	170612108	1812	1812	1812	1812	50
467	20241113	125200	170521508	1811	1811	1811	1811	0
468	20241113	125100	170521508	1811	1811	1811	1811	100
469	20241113	125000	170340408	1811	1811	1811	1811	0
470	20241113	124900	170340408	1811	1811	1811	1811	0
471	20241113	124800	170340408	1811	1811	1811	1811	100
472	20241113	124700	170159308	1812	1812	1812	1812	20
473	20241113	124600	170123068	1812	1812	1812	1812	0
474	20241113	124500	170123068	1812	1812	1812	1812	0
475	20241113	124400	170123068	1812	1812	1812	1812	0
476	20241113	124300	170123068	1812	1812	1812	1812	0
477	20241113	124200	170123068	1812	1812	1812	1812	0
478	20241113	124100	170123068	1812	1812	1812	1812	0
479	20241113	124000	170123068	1812	1810	1812	1798	1185
480	20241113	123900	167989034	1812	1812	1812	1812	0
481	20241113	123800	167989034	1812	1812	1812	1812	0
482	20241113	123700	167989034	1812	1812	1812	1812	50
483	20241113	123600	167898434	1812	1810	1812	1810	769
484	20241113	123500	166506042	1811	1811	1811	1811	277
485	20241113	123400	166004395	1811	1811	1811	1811	0
486	20241113	123300	166004395	1811	1811	1811	1811	0
487	20241113	123200	166004395	1811	1798	1811	1798	2
488	20241113	123100	166000786	1798	1812	1812	1798	1984
489	20241113	123000	162429716	1812	1812	1812	1812	0
490	20241113	122900	162429716	1812	1812	1812	1812	0
491	20241113	122800	162429716	1812	1812	1812	1812	0
492	20241113	122700	162429716	1812	1812	1812	1812	0
493	20241113	122600	162429716	1812	1810	1812	1810	552
494	20241113	122500	161429736	1810	1810	1810	1810	0
495	20241113	122400	161429736	1810	1810	1810	1810	0
496	20241113	122300	161429736	1810	1810	1810	1810	0
497	20241113	122200	161429736	1810	1810	1810	1810	0
498	20241113	122100	161429736	1810	1810	1810	1810	17
499	20241113	122000	161398966	1812	1812	1812	1812	0
500	20241113	121900	161398966	1812	1812	1812	1812	0
501	20241113	121800	161398966	1812	1812	1812	1812	0
502	20241113	121700	161398966	1812	1812	1812	1812	0
503	20241113	121600	161398966	1812	1812	1812	1812	23
504	20241113	121500	161357290	1812	1812	1812	1812	9
505	20241113	121400	161340982	1812	1812	1812	1812	0
506	20241113	121300	161340982	1812	1812	1812	1812	0
507	20241113	121200	161340982	1812	1812	1812	1812	0
508	20241113	121100	161340982	1812	1790	1812	1790	2
509	20241113	121000	161337380	1786	1803	1803	1786	1000
510	20241113	120900	159536365	1812	1812	1812	1812	0
511	20241113	120800	159536365	1812	1812	1812	1812	0
512	20241113	120700	159536365	1812	1807	1812	1807	1727
513	20241113	120600	156415671	1807	1807	1807	1807	0
514	20241113	120500	156415671	1807	1807	1807	1807	0
515	20241113	120400	156415671	1807	1807	1807	1807	144
516	20241113	120300	156155463	1807	1807	1807	1807	0
517	20241113	120200	156155463	1807	1807	1807	1807	1200
518	20241113	120100	153987063	1806	1806	1806	1806	0
519	20241113	120000	153987063	1806	1806	1806	1806	655
520	20241113	115900	152804133	1806	1806	1806	1806	20
521	20241113	115800	152768013	1807	1807	1807	1807	5
522	20241113	115700	152758978	1807	1807	1807	1807	0
523	20241113	115600	152758978	1807	1807	1807	1807	0
524	20241113	115500	152758978	1807	1807	1807	1807	0
525	20241113	115400	152758978	1807	1787	1807	1787	8517
526	20241113	115300	137494559	1787	1787	1787	1787	2
527	20241113	115200	137490985	1787	1787	1787	1787	0
528	20241113	115100	137490985	1787	1787	1787	1787	0
529	20241113	115000	137490985	1787	1787	1787	1787	2
530	20241113	114900	137487411	1785	1785	1785	1785	0
531	20241113	114800	137487411	1785	1785	1785	1785	0
532	20241113	114700	137487411	1785	1785	1785	1785	235
533	20241113	114600	137067936	1787	1787	1787	1787	15
534	20241113	114500	137041131	1785	1792	1792	1785	1356
535	20241113	114400	134611544	1788	1792	1792	1788	1629
536	20241113	114300	131695451	1790	1790	1790	1790	0
537	20241113	114200	131695451	1790	1800	1800	1790	3399
538	20241113	114100	125601315	1807	1807	1807	1807	0
539	20241113	114000	125601315	1807	1807	1807	1807	1300
540	20241113	113900	123252215	1800	1800	1800	1800	23
541	20241113	113800	123210815	1807	1807	1807	1807	0
542	20241113	113700	123210815	1807	1807	1807	1807	553
543	20241113	113600	122211544	1800	1800	1800	1800	0
544	20241113	113500	122211544	1800	1802	1802	1800	1199
545	20241113	113400	120053114	1803	1804	1804	1803	4
546	20241113	113300	120045901	1806	1806	1806	1806	10
547	20241113	113200	120027841	1806	1807	1807	1806	465
548	20241113	113100	119187840	1808	1808	1808	1808	308
549	20241113	113000	118630976	1809	1809	1809	1809	21
550	20241113	112900	118592987	1811	1811	1811	1811	10
551	20241113	112800	118574877	1811	1810	1811	1810	60
552	20241113	112700	118466218	1811	1811	1811	1811	0
553	20241113	112600	118466218	1811	1811	1811	1811	51
554	20241113	112500	118373857	1811	1812	1812	1811	380
555	20241113	112400	117685397	1820	1820	1820	1820	0
556	20241113	112300	117685397	1820	1820	1820	1820	991
557	20241113	112200	115881777	1825	1825	1825	1825	0
558	20241113	112100	115881777	1825	1825	1825	1825	3
559	20241113	112000	115876302	1825	1825	1825	1825	4
560	20241113	111900	115869002	1825	1825	1825	1825	9
561	20241113	111800	115852577	1825	1821	1825	1821	285
562	20241113	111700	115333271	1820	1820	1820	1820	10
563	20241113	111600	115315071	1820	1820	1820	1820	6
564	20241113	111500	115304151	1820	1820	1820	1820	0
565	20241113	111400	115304151	1820	1820	1820	1820	1
566	20241113	111300	115302331	1810	1819	1819	1810	1600
567	20241113	111200	112396864	1820	1820	1820	1820	0
568	20241113	111100	112396864	1820	1820	1820	1820	78
569	20241113	111000	112254904	1820	1820	1820	1820	0
570	20241113	110900	112254904	1820	1808	1820	1808	3
571	20241113	110800	112249468	1807	1820	1820	1807	506
572	20241113	110700	111334544	1820	1820	1820	1820	0
573	20241113	110600	111334544	1820	1817	1820	1817	956
574	20241113	110500	109595177	1817	1817	1817	1817	0
575	20241113	110400	109595177	1817	1817	1817	1817	2
576	20241113	110300	109591543	1817	1817	1817	1817	1
577	20241113	110200	109589726	1817	1817	1817	1817	1
578	20241113	110100	109587909	1817	1817	1817	1817	0
579	20241113	110000	109587909	1817	1817	1817	1817	0
580	20241113	105900	109587909	1817	1817	1817	1817	0
581	20241113	105800	109587909	1817	1817	1817	1817	0
582	20241113	105700	109587909	1817	1817	1817	1817	0
583	20241113	105600	109587909	1817	1817	1817	1817	0
584	20241113	105500	109587909	1817	1817	1817	1817	0
585	20241113	105400	109587909	1817	1817	1817	1817	1
586	20241113	105300	109586092	1800	1800	1800	1800	0
587	20241113	105200	109586092	1800	1800	1800	1800	0
588	20241113	105100	109586092	1800	1800	1800	1800	0
589	20241113	105000	109586092	1800	1802	1802	1800	1150
590	20241113	104900	107515900	1820	1820	1820	1820	22
591	20241113	104800	107475860	1820	1820	1820	1820	0
592	20241113	104700	107475860	1820	1820	1820	1820	1104
593	20241113	104600	105466580	1790	1790	1790	1790	0
594	20241113	104500	105466580	1790	1791	1791	1790	300
595	20241113	104400	104929303	1820	1791	1820	1791	4
596	20241113	104300	104922110	1787	1787	1787	1787	0
597	20241113	104200	104922110	1787	1787	1787	1787	1
598	20241113	104100	104920323	1800	1800	1800	1800	0
599	20241113	104000	104920323	1800	1800	1800	1800	164
600	20241113	103900	104625123	1800	1800	1800	1800	0
601	20241113	103800	104625123	1800	1800	1800	1800	5
602	20241113	103700	104616123	1800	1800	1800	1800	0
603	20241113	103600	104616123	1800	1799	1800	1799	1604
604	20241113	103500	101729327	1799	1799	1799	1799	1
605	20241113	103400	101727528	1782	1782	1782	1782	100
606	20241113	103300	101549328	1780	1780	1780	1780	0
607	20241113	103200	101549328	1780	1792	1792	1780	1790
608	20241113	103100	98349760	1780	1783	1783	1780	3007
609	20241113	103000	92992029	1782	1786	1786	1782	2927
610	20241113	102900	87772633	1786	1789	1789	1786	2781
611	20241113	102800	82802805	1788	1789	1789	1788	2451
612	20241113	102700	78417967	1789	1789	1789	1789	1087
613	20241113	102600	76473324	1789	1789	1789	1789	500
614	20241113	102500	75578824	1789	1789	1789	1789	0
615	20241113	102400	75578824	1789	1789	1789	1789	21
616	20241113	102300	75541255	1790	1790	1790	1790	0
617	20241113	102200	75541255	1790	1790	1790	1790	12
618	20241113	102100	75519775	1800	1800	1800	1800	0
619	20241113	102000	75519775	1800	1800	1800	1800	0
620	20241113	101900	75519775	1800	1800	1800	1800	1
621	20241113	101800	75517975	1791	1791	1791	1791	704
622	20241113	101700	74257111	1793	1793	1793	1793	865
623	20241113	101600	72706166	1800	1800	1800	1800	0
624	20241113	101500	72706166	1800	1800	1800	1800	120
625	20241113	101400	72490166	1794	1794	1794	1794	0
626	20241113	101300	72490166	1794	1796	1796	1794	70
627	20241113	101200	72364449	1800	1800	1800	1800	0
628	20241113	101100	72364449	1800	1803	1803	1796	4227
629	20241113	101000	64755100	1821	1821	1821	1821	0
630	20241113	100900	64755100	1821	1821	1821	1821	0
631	20241113	100800	64755100	1821	1821	1821	1821	0
632	20241113	100700	64755100	1821	1820	1821	1820	325
633	20241113	100600	64163599	1804	1804	1804	1804	0
634	20241113	100500	64163599	1804	1815	1815	1804	2601
635	20241113	100400	59453285	1815	1818	1818	1815	1728
636	20241113	100300	56314025	1818	1818	1818	1818	780
637	20241113	100200	54895985	1813	1813	1813	1813	0
638	20241113	100100	54895985	1813	1813	1813	1813	71
639	20241113	100000	54767262	1813	1813	1813	1813	1
640	20241113	095900	54765449	1818	1818	1818	1818	0
641	20241113	095800	54765449	1818	1818	1818	1818	0
642	20241113	095700	54765449	1818	1817	1818	1817	233
643	20241113	095600	54341877	1812	1812	1812	1812	0
644	20241113	095500	54341877	1812	1811	1812	1806	1923
645	20241113	095400	50859451	1812	1812	1812	1812	0
646	20241113	095300	50859451	1812	1812	1812	1812	0
647	20241113	095200	50859451	1812	1812	1812	1812	2
648	20241113	095100	50855827	1815	1818	1818	1815	1775
649	20241113	095000	47630337	1818	1818	1818	1818	100
650	20241113	094900	47448537	1817	1817	1817	1817	0
651	20241113	094800	47448537	1817	1816	1847	1816	3075
652	20241113	094700	41863066	1816	1816	1816	1816	86
653	20241113	094600	41706890	1847	1847	1848	1847	384
654	20241113	094500	40997443	1849	1849	1849	1849	0
655	20241113	094400	40997443	1849	1848	1849	1848	11
656	20241113	094300	40977105	1849	1848	1849	1846	154
657	20241113	094200	40692518	1848	1847	1848	1847	103
658	20241113	094100	40502176	1847	1833	1847	1833	173
659	20241113	094000	40185013	1816	1816	1816	1816	0
660	20241113	093900	40185013	1816	1816	1816	1816	0
661	20241113	093800	40185013	1816	1816	1816	1816	0
662	20241113	093700	40185013	1816	1816	1816	1816	0
663	20241113	093600	40185013	1816	1816	1816	1816	177
664	20241113	093500	39863581	1810	1796	1810	1796	935
665	20241113	093400	38173982	1796	1796	1796	1796	0
666	20241113	093300	38173982	1796	1797	1797	1796	155
667	20241113	093200	37895552	1808	1808	1808	1808	0
668	20241113	093100	37895552	1808	1808	1808	1794	1928
669	20241113	093000	34409854	1791	1791	1791	1791	0
670	20241113	092900	34409854	1791	1797	1815	1790	1169
671	20241113	092800	32309423	1789	1789	1789	1789	1
672	20241113	092700	32307634	1789	1789	1789	1789	276
673	20241113	092600	31813870	1788	1788	1788	1788	129
674	20241113	092500	31583218	1797	1797	1797	1797	104
675	20241113	092400	31396330	1788	1788	1788	1788	18
676	20241113	092300	31364146	1815	1815	1815	1815	137
677	20241113	092200	31115491	1799	1788	1799	1787	2859
678	20241113	092100	26004318	1787	1785	1787	1785	106
679	20241113	092000	25815096	1784	1816	1816	1783	174
680	20241113	091900	25504498	1816	1784	1816	1784	294
681	20241113	091800	24979754	1784	1784	1784	1784	102
682	20241113	091700	24797786	1784	1801	1801	1780	1713
683	20241113	091600	21738272	1800	1818	1818	1800	2808
684	20241113	091500	16662553	1818	1830	1830	1805	3614
685	20241113	091400	10086794	1830	1831	1831	1830	268
686	20241113	091300	9596259	1831	1831	1831	1831	500
687	20241113	091200	8680759	1831	1831	1831	1831	15
688	20241113	091100	8653294	1832	1833	1833	1832	381
689	20241113	091000	7955299	1833	1860	1861	1833	761
690	20241113	090900	6558420	1862	1862	1862	1862	70
691	20241113	090800	6428080	1837	1864	1864	1837	51
692	20241113	090700	6333979	1864	1863	1864	1863	69
693	20241113	090600	6205394	1864	1863	1864	1863	150
694	20241113	090500	5925829	1865	1865	1865	1865	10
695	20241113	090400	5907179	1833	1840	1866	1831	456
696	20241113	090300	5071181	1868	1868	1868	1868	11
697	20241113	090200	5050633	1840	1873	1875	1827	1406
698	20241113	090100	2449930	1880	1850	1880	1850	297
699	20241113	090000	1900450	1851	1850	1851	1850	1022