KissMeData/310870/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	210400	165675559	1371	1371	1371	1371	3894
3	20241113	210300	165675559	1371	1371	1371	1371	0
4	20241113	210200	165675559	1371	1371	1371	1371	0
5	20241113	210100	165675559	1371	1371	1371	1371	0
6	20241113	210000	165675559	1371	1371	1371	1371	0
7	20241113	205900	165675559	1371	1371	1371	1371	0
8	20241113	205800	165675559	1371	1371	1371	1371	0
9	20241113	205700	165675559	1371	1371	1371	1371	0
10	20241113	205600	165675559	1371	1371	1371	1371	0
11	20241113	205500	165675559	1371	1371	1371	1371	0
12	20241113	205400	165675559	1371	1371	1371	1371	0
13	20241113	205300	165675559	1371	1371	1371	1371	0
14	20241113	205200	165675559	1371	1371	1371	1371	0
15	20241113	205100	165675559	1371	1371	1371	1371	0
16	20241113	205000	165675559	1371	1371	1371	1371	0
17	20241113	204900	165675559	1371	1371	1371	1371	0
18	20241113	204800	165675559	1371	1371	1371	1371	0
19	20241113	204700	165675559	1371	1371	1371	1371	0
20	20241113	204600	165675559	1371	1371	1371	1371	0
21	20241113	204500	165675559	1371	1371	1371	1371	0
22	20241113	204400	165675559	1371	1371	1371	1371	0
23	20241113	204300	165675559	1371	1371	1371	1371	0
24	20241113	204200	165675559	1371	1371	1371	1371	0
25	20241113	204100	165675559	1371	1371	1371	1371	0
26	20241113	204000	165675559	1371	1371	1371	1371	0
27	20241113	203900	165675559	1371	1371	1371	1371	0
28	20241113	203800	165675559	1371	1371	1371	1371	0
29	20241113	203700	165675559	1371	1371	1371	1371	0
30	20241113	203600	165675559	1371	1371	1371	1371	0
31	20241113	203500	165675559	1371	1371	1371	1371	0
32	20241113	203400	165675559	1371	1371	1371	1371	3894
33	20241113	203300	165675559	1371	1371	1371	1371	0
34	20241113	203200	165675559	1371	1371	1371	1371	0
35	20241113	203100	165675559	1371	1371	1371	1371	0
36	20241113	203000	165675559	1371	1371	1371	1371	0
37	20241113	202900	165675559	1371	1371	1371	1371	0
38	20241113	202800	165675559	1371	1371	1371	1371	0
39	20241113	202700	165675559	1371	1371	1371	1371	0
40	20241113	202600	165675559	1371	1371	1371	1371	0
41	20241113	202500	165675559	1371	1371	1371	1371	0
42	20241113	202400	165675559	1371	1371	1371	1371	0
43	20241113	202300	165675559	1371	1371	1371	1371	0
44	20241113	202200	165675559	1371	1371	1371	1371	0
45	20241113	202100	165675559	1371	1371	1371	1371	0
46	20241113	202000	165675559	1371	1371	1371	1371	0
47	20241113	201900	165675559	1371	1371	1371	1371	0
48	20241113	201800	165675559	1371	1371	1371	1371	0
49	20241113	201700	165675559	1371	1371	1371	1371	0
50	20241113	201600	165675559	1371	1371	1371	1371	0
51	20241113	201500	165675559	1371	1371	1371	1371	0
52	20241113	201400	165675559	1371	1371	1371	1371	0
53	20241113	201300	165675559	1371	1371	1371	1371	0
54	20241113	201200	165675559	1371	1371	1371	1371	0
55	20241113	201100	165675559	1371	1371	1371	1371	0
56	20241113	201000	165675559	1371	1371	1371	1371	0
57	20241113	200900	165675559	1371	1371	1371	1371	0
58	20241113	200800	165675559	1371	1371	1371	1371	0
59	20241113	200700	165675559	1371	1371	1371	1371	0
60	20241113	200600	165675559	1371	1371	1371	1371	0
61	20241113	200500	165675559	1371	1371	1371	1371	0
62	20241113	200400	165675559	1371	1371	1371	1371	3894
63	20241113	200300	165675559	1371	1371	1371	1371	0
64	20241113	200200	165675559	1371	1371	1371	1371	0
65	20241113	200100	165675559	1371	1371	1371	1371	0
66	20241113	200000	165675559	1371	1371	1371	1371	0
67	20241113	195900	165675559	1371	1371	1371	1371	0
68	20241113	195800	165675559	1371	1371	1371	1371	0
69	20241113	195700	165675559	1371	1371	1371	1371	0
70	20241113	195600	165675559	1371	1371	1371	1371	0
71	20241113	195500	165675559	1371	1371	1371	1371	0
72	20241113	195400	165675559	1371	1371	1371	1371	0
73	20241113	195300	165675559	1371	1371	1371	1371	0
74	20241113	195200	165675559	1371	1371	1371	1371	0
75	20241113	195100	165675559	1371	1371	1371	1371	0
76	20241113	195000	165675559	1371	1371	1371	1371	0
77	20241113	194900	165675559	1371	1371	1371	1371	0
78	20241113	194800	165675559	1371	1371	1371	1371	0
79	20241113	194700	165675559	1371	1371	1371	1371	0
80	20241113	194600	165675559	1371	1371	1371	1371	0
81	20241113	194500	165675559	1371	1371	1371	1371	0
82	20241113	194400	165675559	1371	1371	1371	1371	0
83	20241113	194300	165675559	1371	1371	1371	1371	0
84	20241113	194200	165675559	1371	1371	1371	1371	0
85	20241113	194100	165675559	1371	1371	1371	1371	0
86	20241113	194000	165675559	1371	1371	1371	1371	0
87	20241113	193900	165675559	1371	1371	1371	1371	0
88	20241113	193800	165675559	1371	1371	1371	1371	0
89	20241113	193700	165675559	1371	1371	1371	1371	0
90	20241113	193600	165675559	1371	1371	1371	1371	0
91	20241113	193500	165675559	1371	1371	1371	1371	0
92	20241113	193400	165675559	1371	1371	1371	1371	3894
93	20241113	193300	165675559	1371	1371	1371	1371	0
94	20241113	193200	165675559	1371	1371	1371	1371	0
95	20241113	193100	165675559	1371	1371	1371	1371	0
96	20241113	193000	165675559	1371	1371	1371	1371	0
97	20241113	192900	165675559	1371	1371	1371	1371	0
98	20241113	192800	165675559	1371	1371	1371	1371	0
99	20241113	192700	165675559	1371	1371	1371	1371	0
100	20241113	192600	165675559	1371	1371	1371	1371	0
101	20241113	192500	165675559	1371	1371	1371	1371	0
102	20241113	192400	165675559	1371	1371	1371	1371	0
103	20241113	192300	165675559	1371	1371	1371	1371	0
104	20241113	192200	165675559	1371	1371	1371	1371	0
105	20241113	192100	165675559	1371	1371	1371	1371	0
106	20241113	192000	165675559	1371	1371	1371	1371	0
107	20241113	191900	165675559	1371	1371	1371	1371	0
108	20241113	191800	165675559	1371	1371	1371	1371	0
109	20241113	191700	165675559	1371	1371	1371	1371	0
110	20241113	191600	165675559	1371	1371	1371	1371	0
111	20241113	191500	165675559	1371	1371	1371	1371	0
112	20241113	191400	165675559	1371	1371	1371	1371	0
113	20241113	191300	165675559	1371	1371	1371	1371	0
114	20241113	191200	165675559	1371	1371	1371	1371	0
115	20241113	191100	165675559	1371	1371	1371	1371	0
116	20241113	191000	165675559	1371	1371	1371	1371	0
117	20241113	190900	165675559	1371	1371	1371	1371	0
118	20241113	190800	165675559	1371	1371	1371	1371	0
119	20241113	190700	165675559	1371	1371	1371	1371	0
120	20241113	190600	165675559	1371	1371	1371	1371	0
121	20241113	190500	165675559	1371	1371	1371	1371	0
122	20241113	190400	165675559	1371	1371	1371	1371	3894
123	20241113	190300	165675559	1371	1371	1371	1371	0
124	20241113	190200	165675559	1371	1371	1371	1371	0
125	20241113	190100	165675559	1371	1371	1371	1371	0
126	20241113	190000	165675559	1371	1371	1371	1371	0
127	20241113	185900	165675559	1371	1371	1371	1371	0
128	20241113	185800	165675559	1371	1371	1371	1371	0
129	20241113	185700	165675559	1371	1371	1371	1371	0
130	20241113	185600	165675559	1371	1371	1371	1371	0
131	20241113	185500	165675559	1371	1371	1371	1371	0
132	20241113	185400	165675559	1371	1371	1371	1371	0
133	20241113	185300	165675559	1371	1371	1371	1371	0
134	20241113	185200	165675559	1371	1371	1371	1371	0
135	20241113	185100	165675559	1371	1371	1371	1371	0
136	20241113	185000	165675559	1371	1371	1371	1371	0
137	20241113	184900	165675559	1371	1371	1371	1371	0
138	20241113	184800	165675559	1371	1371	1371	1371	0
139	20241113	184700	165675559	1371	1371	1371	1371	0
140	20241113	184600	165675559	1371	1371	1371	1371	0
141	20241113	184500	165675559	1371	1371	1371	1371	0
142	20241113	184400	165675559	1371	1371	1371	1371	0
143	20241113	184300	165675559	1371	1371	1371	1371	0
144	20241113	184200	165675559	1371	1371	1371	1371	0
145	20241113	184100	165675559	1371	1371	1371	1371	0
146	20241113	184000	165675559	1371	1371	1371	1371	0
147	20241113	183900	165675559	1371	1371	1371	1371	0
148	20241113	183800	165675559	1371	1371	1371	1371	0
149	20241113	183700	165675559	1371	1371	1371	1371	0
150	20241113	183600	165675559	1371	1371	1371	1371	0
151	20241113	183500	165675559	1371	1371	1371	1371	0
152	20241113	183400	165675559	1371	1371	1371	1371	3894
153	20241113	183300	165675559	1371	1371	1371	1371	0
154	20241113	183200	165675559	1371	1371	1371	1371	0
155	20241113	183100	165675559	1371	1371	1371	1371	0
156	20241113	183000	165675559	1371	1371	1371	1371	0
157	20241113	182900	165675559	1371	1371	1371	1371	0
158	20241113	182800	165675559	1371	1371	1371	1371	0
159	20241113	182700	165675559	1371	1371	1371	1371	0
160	20241113	182600	165675559	1371	1371	1371	1371	0
161	20241113	182500	165675559	1371	1371	1371	1371	0
162	20241113	182400	165675559	1371	1371	1371	1371	0
163	20241113	182300	165675559	1371	1371	1371	1371	0
164	20241113	182200	165675559	1371	1371	1371	1371	0
165	20241113	182100	165675559	1371	1371	1371	1371	0
166	20241113	182000	165675559	1371	1371	1371	1371	0
167	20241113	181900	165675559	1371	1371	1371	1371	0
168	20241113	181800	165675559	1371	1371	1371	1371	0
169	20241113	181700	165675559	1371	1371	1371	1371	0
170	20241113	181600	165675559	1371	1371	1371	1371	0
171	20241113	181500	165675559	1371	1371	1371	1371	0
172	20241113	181400	165675559	1371	1371	1371	1371	0
173	20241113	181300	165675559	1371	1371	1371	1371	0
174	20241113	181200	165675559	1371	1371	1371	1371	0
175	20241113	181100	165675559	1371	1371	1371	1371	0
176	20241113	181000	165675559	1371	1371	1371	1371	0
177	20241113	180900	165675559	1371	1371	1371	1371	0
178	20241113	180800	165675559	1371	1371	1371	1371	0
179	20241113	180700	165675559	1371	1371	1371	1371	0
180	20241113	180600	165675559	1371	1371	1371	1371	0
181	20241113	180500	165675559	1371	1371	1371	1371	0
182	20241113	180400	165675559	1371	1371	1371	1371	3894
183	20241113	180300	165675559	1371	1371	1371	1371	0
184	20241113	180200	165675559	1371	1371	1371	1371	0
185	20241113	180100	165675559	1371	1371	1371	1371	0
186	20241113	180000	165675559	1371	1371	1371	1371	0
187	20241113	175900	165675559	1371	1371	1371	1371	0
188	20241113	175800	165675559	1371	1371	1371	1371	0
189	20241113	175700	165675559	1371	1371	1371	1371	0
190	20241113	175600	165675559	1371	1371	1371	1371	0
191	20241113	175500	165675559	1371	1371	1371	1371	0
192	20241113	175400	165675559	1371	1371	1371	1371	0
193	20241113	175300	165675559	1371	1371	1371	1371	0
194	20241113	175200	165675559	1371	1371	1371	1371	0
195	20241113	175100	165675559	1371	1371	1371	1371	0
196	20241113	175000	165675559	1371	1371	1371	1371	0
197	20241113	174900	165675559	1371	1371	1371	1371	0
198	20241113	174800	165675559	1371	1371	1371	1371	0
199	20241113	174700	165675559	1371	1371	1371	1371	0
200	20241113	174600	165675559	1371	1371	1371	1371	0
201	20241113	174500	165675559	1371	1371	1371	1371	0
202	20241113	174400	165675559	1371	1371	1371	1371	0
203	20241113	174300	165675559	1371	1371	1371	1371	0
204	20241113	174200	165675559	1371	1371	1371	1371	0
205	20241113	174100	165675559	1371	1371	1371	1371	0
206	20241113	174000	165675559	1371	1371	1371	1371	0
207	20241113	173900	165675559	1371	1371	1371	1371	0
208	20241113	173800	165675559	1371	1371	1371	1371	0
209	20241113	173700	165675559	1371	1371	1371	1371	0
210	20241113	173600	165675559	1371	1371	1371	1371	0
211	20241113	173500	165675559	1371	1371	1371	1371	0
212	20241113	173400	165675559	1371	1371	1371	1371	3894
213	20241113	173300	165675559	1371	1371	1371	1371	0
214	20241113	173200	165675559	1371	1371	1371	1371	0
215	20241113	173100	165675559	1371	1371	1371	1371	0
216	20241113	173000	165675559	1371	1371	1371	1371	0
217	20241113	172900	165675559	1371	1371	1371	1371	0
218	20241113	172800	165675559	1371	1371	1371	1371	0
219	20241113	172700	165675559	1371	1371	1371	1371	0
220	20241113	172600	165675559	1371	1371	1371	1371	0
221	20241113	172500	165675559	1371	1371	1371	1371	0
222	20241113	172400	165675559	1371	1371	1371	1371	0
223	20241113	172300	165675559	1371	1371	1371	1371	0
224	20241113	172200	165675559	1371	1371	1371	1371	0
225	20241113	172100	165675559	1371	1371	1371	1371	0
226	20241113	172000	165675559	1371	1371	1371	1371	0
227	20241113	171900	165675559	1371	1371	1371	1371	0
228	20241113	171800	165675559	1371	1371	1371	1371	0
229	20241113	171700	165675559	1371	1371	1371	1371	0
230	20241113	171600	165675559	1371	1371	1371	1371	0
231	20241113	171500	165675559	1371	1371	1371	1371	0
232	20241113	171400	165675559	1371	1371	1371	1371	0
233	20241113	171300	165675559	1371	1371	1371	1371	0
234	20241113	171200	165675559	1371	1371	1371	1371	0
235	20241113	171100	165675559	1371	1371	1371	1371	0
236	20241113	171000	165675559	1371	1371	1371	1371	0
237	20241113	170900	165675559	1371	1371	1371	1371	0
238	20241113	170800	165675559	1371	1371	1371	1371	0
239	20241113	170700	165675559	1371	1371	1371	1371	0
240	20241113	170600	165675559	1371	1371	1371	1371	0
241	20241113	170500	165675559	1371	1371	1371	1371	0
242	20241113	170400	165675559	1371	1371	1371	1371	3894
243	20241113	170300	165675559	1371	1371	1371	1371	0
244	20241113	170200	165675559	1371	1371	1371	1371	0
245	20241113	170100	165675559	1371	1371	1371	1371	0
246	20241113	170000	165675559	1371	1371	1371	1371	0
247	20241113	165900	165675559	1371	1371	1371	1371	0
248	20241113	165800	165675559	1371	1371	1371	1371	0
249	20241113	165700	165675559	1371	1371	1371	1371	0
250	20241113	165600	165675559	1371	1371	1371	1371	0
251	20241113	165500	165675559	1371	1371	1371	1371	0
252	20241113	165400	165675559	1371	1371	1371	1371	0
253	20241113	165300	165675559	1371	1371	1371	1371	0
254	20241113	165200	165675559	1371	1371	1371	1371	0
255	20241113	165100	165675559	1371	1371	1371	1371	0
256	20241113	165000	165675559	1371	1371	1371	1371	0
257	20241113	164900	165675559	1371	1371	1371	1371	0
258	20241113	164800	165675559	1371	1371	1371	1371	0
259	20241113	164700	165675559	1371	1371	1371	1371	0
260	20241113	164600	165675559	1371	1371	1371	1371	0
261	20241113	164500	165675559	1371	1371	1371	1371	0
262	20241113	164400	165675559	1371	1371	1371	1371	0
263	20241113	164300	165675559	1371	1371	1371	1371	0
264	20241113	164200	165675559	1371	1371	1371	1371	0
265	20241113	164100	165675559	1371	1371	1371	1371	0
266	20241113	164000	165675559	1371	1371	1371	1371	0
267	20241113	163900	165675559	1371	1371	1371	1371	0
268	20241113	163800	165675559	1371	1371	1371	1371	0
269	20241113	163700	165675559	1371	1371	1371	1371	0
270	20241113	163600	165675559	1371	1371	1371	1371	0
271	20241113	163500	165675559	1371	1371	1371	1371	0
272	20241113	163400	165675559	1371	1371	1371	1371	3894
273	20241113	163300	165675559	1371	1371	1371	1371	0
274	20241113	163200	165675559	1371	1371	1371	1371	0
275	20241113	163100	165675559	1371	1371	1371	1371	0
276	20241113	163000	165675559	1371	1371	1371	1371	0
277	20241113	162900	165675559	1371	1371	1371	1371	0
278	20241113	162800	165675559	1371	1371	1371	1371	0
279	20241113	162700	165675559	1371	1371	1371	1371	0
280	20241113	162600	165675559	1371	1371	1371	1371	0
281	20241113	162500	165675559	1371	1371	1371	1371	0
282	20241113	162400	165675559	1371	1371	1371	1371	0
283	20241113	162300	165675559	1371	1371	1371	1371	0
284	20241113	162200	165675559	1371	1371	1371	1371	0
285	20241113	162100	165675559	1371	1371	1371	1371	0
286	20241113	162000	165675559	1371	1371	1371	1371	0
287	20241113	161900	165675559	1371	1371	1371	1371	0
288	20241113	161800	165675559	1371	1371	1371	1371	0
289	20241113	161700	165675559	1371	1371	1371	1371	0
290	20241113	161600	165675559	1371	1371	1371	1371	0
291	20241113	161500	165675559	1371	1371	1371	1371	0
292	20241113	161400	165675559	1371	1371	1371	1371	0
293	20241113	161300	165675559	1371	1371	1371	1371	0
294	20241113	161200	165675559	1371	1371	1371	1371	0
295	20241113	161100	165675559	1371	1371	1371	1371	0
296	20241113	161000	165675559	1371	1371	1371	1371	0
297	20241113	160900	165675559	1371	1371	1371	1371	0
298	20241113	160800	165675559	1371	1371	1371	1371	0
299	20241113	160700	165675559	1371	1371	1371	1371	0
300	20241113	160600	165675559	1371	1371	1371	1371	0
301	20241113	160500	165675559	1371	1371	1371	1371	0
302	20241113	160400	165675559	1371	1371	1371	1371	3894
303	20241113	160300	165675559	1371	1371	1371	1371	0
304	20241113	160200	165675559	1371	1371	1371	1371	0
305	20241113	160100	165675559	1371	1371	1371	1371	0
306	20241113	160000	165675559	1371	1371	1371	1371	0
307	20241113	155900	165675559	1371	1371	1371	1371	0
308	20241113	155800	165675559	1371	1371	1371	1371	0
309	20241113	155700	165675559	1371	1371	1371	1371	0
310	20241113	155600	165675559	1371	1371	1371	1371	0
311	20241113	155500	165675559	1371	1371	1371	1371	0
312	20241113	155400	165675559	1371	1371	1371	1371	0
313	20241113	155300	165675559	1371	1371	1371	1371	0
314	20241113	155200	165675559	1371	1371	1371	1371	0
315	20241113	155100	165675559	1371	1371	1371	1371	0
316	20241113	155000	165675559	1371	1371	1371	1371	0
317	20241113	154900	165675559	1371	1371	1371	1371	0
318	20241113	154800	165675559	1371	1371	1371	1371	0
319	20241113	154700	165675559	1371	1371	1371	1371	0
320	20241113	154600	165675559	1371	1371	1371	1371	0
321	20241113	154500	165675559	1371	1371	1371	1371	0
322	20241113	154400	165675559	1371	1371	1371	1371	0
323	20241113	154300	165675559	1371	1371	1371	1371	0
324	20241113	154200	165675559	1371	1371	1371	1371	0
325	20241113	154100	165675559	1371	1371	1371	1371	0
326	20241113	154000	165675559	1371	1371	1371	1371	0
327	20241113	153900	165675559	1371	1371	1371	1371	0
328	20241113	153800	165675559	1371	1371	1371	1371	0
329	20241113	153700	165675559	1371	1371	1371	1371	0
330	20241113	153600	165675559	1371	1371	1371	1371	0
331	20241113	153500	165675559	1371	1371	1371	1371	0
332	20241113	153400	165675559	1371	1371	1371	1371	3894
333	20241113	153300	165675559	1371	1371	1371	1371	0
334	20241113	153200	165675559	1371	1371	1371	1371	0
335	20241113	153100	165675559	1371	1371	1371	1371	0
336	20241113	153000	165675559	1371	1371	1371	1371	3894
337	20241113	152900	160336885	1364	1364	1364	1364	0
338	20241113	152800	160336885	1364	1364	1364	1364	0
339	20241113	152700	160336885	1364	1364	1364	1364	0
340	20241113	152600	160336885	1364	1364	1364	1364	0
341	20241113	152500	160336885	1364	1364	1364	1364	0
342	20241113	152400	160336885	1364	1364	1364	1364	0
343	20241113	152300	160336885	1364	1364	1364	1364	0
344	20241113	152200	160336885	1364	1364	1364	1364	0
345	20241113	152100	160336885	1364	1364	1364	1364	0
346	20241113	152000	160336885	1364	1364	1364	1364	0
347	20241113	151900	160336885	1364	1364	1364	1364	39
348	20241113	151800	160283689	1364	1364	1364	1364	1
349	20241113	151700	160282325	1365	1365	1365	1365	0
350	20241113	151600	160282325	1365	1365	1365	1365	2
351	20241113	151500	160279595	1364	1364	1364	1364	0
352	20241113	151400	160279595	1364	1364	1364	1364	220
353	20241113	151300	159979515	1365	1365	1365	1365	0
354	20241113	151200	159979515	1365	1365	1365	1365	219
355	20241113	151100	159680580	1365	1365	1365	1365	100
356	20241113	151000	159544080	1364	1364	1364	1364	138
357	20241113	150900	159355848	1371	1371	1371	1371	0
358	20241113	150800	159355848	1371	1371	1371	1371	0
359	20241113	150700	159355848	1371	1371	1371	1371	0
360	20241113	150600	159355848	1371	1371	1371	1371	0
361	20241113	150500	159355848	1371	1371	1371	1371	0
362	20241113	150400	159355848	1371	1368	1371	1368	400
363	20241113	150300	158807534	1371	1371	1371	1371	0
364	20241113	150200	158807534	1371	1371	1371	1371	0
365	20241113	150100	158807534	1371	1371	1371	1371	0
366	20241113	150000	158807534	1371	1371	1371	1371	0
367	20241113	145900	158807534	1371	1371	1371	1371	0
368	20241113	145800	158807534	1371	1371	1371	1371	0
369	20241113	145700	158807534	1371	1371	1371	1371	0
370	20241113	145600	158807534	1371	1371	1371	1371	0
371	20241113	145500	158807534	1371	1371	1371	1371	0
372	20241113	145400	158807534	1371	1371	1371	1371	0
373	20241113	145300	158807534	1371	1371	1371	1371	0
374	20241113	145200	158807534	1371	1371	1371	1371	0
375	20241113	145100	158807534	1371	1371	1371	1371	0
376	20241113	145000	158807534	1371	1371	1371	1371	0
377	20241113	144900	158807534	1371	1371	1371	1371	0
378	20241113	144800	158807534	1371	1371	1371	1371	0
379	20241113	144700	158807534	1371	1371	1371	1371	0
380	20241113	144600	158807534	1371	1371	1371	1371	0
381	20241113	144500	158807534	1371	1371	1371	1371	0
382	20241113	144400	158807534	1371	1370	1371	1370	10
383	20241113	144300	158793832	1364	1364	1364	1364	0
384	20241113	144200	158793832	1364	1364	1364	1364	0
385	20241113	144100	158793832	1364	1364	1364	1364	0
386	20241113	144000	158793832	1364	1364	1364	1364	6
387	20241113	143900	158785648	1370	1370	1370	1370	0
388	20241113	143800	158785648	1370	1370	1370	1370	77
389	20241113	143700	158680158	1372	1372	1372	1372	0
390	20241113	143600	158680158	1372	1372	1372	1372	0
391	20241113	143500	158680158	1372	1372	1372	1372	0
392	20241113	143400	158680158	1372	1372	1372	1372	0
393	20241113	143300	158680158	1372	1372	1372	1372	0
394	20241113	143200	158680158	1372	1372	1372	1372	0
395	20241113	143100	158680158	1372	1372	1372	1372	0
396	20241113	143000	158680158	1372	1372	1372	1372	1
397	20241113	142900	158678786	1363	1363	1363	1363	0
398	20241113	142800	158678786	1363	1363	1363	1363	0
399	20241113	142700	158678786	1363	1363	1363	1363	60
400	20241113	142600	158597006	1363	1363	1363	1363	0
401	20241113	142500	158597006	1363	1363	1363	1363	6
402	20241113	142400	158588828	1372	1372	1372	1372	0
403	20241113	142300	158588828	1372	1372	1372	1372	400
404	20241113	142200	158040028	1372	1372	1372	1372	95
405	20241113	142100	157909688	1368	1364	1368	1364	1252
406	20241113	142000	156198610	1365	1365	1365	1365	1
407	20241113	141900	156197245	1354	1354	1354	1354	0
408	20241113	141800	156197245	1354	1354	1354	1354	0
409	20241113	141700	156197245	1354	1360	1360	1354	10001
410	20241113	141600	142645329	1375	1375	1375	1375	0
411	20241113	141500	142645329	1375	1375	1375	1375	1
412	20241113	141400	142643954	1370	1370	1370	1370	0
413	20241113	141300	142643954	1370	1361	1370	1361	1868
414	20241113	141200	140090835	1360	1360	1360	1360	172
415	20241113	141100	139856915	1358	1358	1358	1358	0
416	20241113	141000	139856915	1358	1358	1358	1358	6
417	20241113	140900	139848767	1369	1369	1369	1369	0
418	20241113	140800	139848767	1369	1369	1369	1369	0
419	20241113	140700	139848767	1369	1369	1369	1369	0
420	20241113	140600	139848767	1369	1369	1369	1369	0
421	20241113	140500	139848767	1369	1369	1369	1369	0
422	20241113	140400	139848767	1369	1369	1369	1369	0
423	20241113	140300	139848767	1369	1369	1369	1369	0
424	20241113	140200	139848767	1369	1369	1369	1369	0
425	20241113	140100	139848767	1369	1369	1369	1369	0
426	20241113	140000	139848767	1369	1369	1369	1369	0
427	20241113	135900	139848767	1369	1369	1369	1369	0
428	20241113	135800	139848767	1369	1369	1369	1369	0
429	20241113	135700	139848767	1369	1368	1369	1368	10
430	20241113	135600	139835085	1357	1357	1357	1357	0
431	20241113	135500	139835085	1357	1368	1368	1357	16
432	20241113	135400	139813263	1375	1375	1375	1375	0
433	20241113	135300	139813263	1375	1375	1375	1375	0
434	20241113	135200	139813263	1375	1375	1375	1375	0
435	20241113	135100	139813263	1375	1357	1375	1357	6500
436	20241113	135000	130992187	1357	1361	1361	1356	2563
437	20241113	134900	127511185	1375	1375	1375	1375	0
438	20241113	134800	127511185	1375	1375	1375	1375	0
439	20241113	134700	127511185	1375	1375	1375	1375	0
440	20241113	134600	127511185	1375	1375	1375	1375	0
441	20241113	134500	127511185	1375	1375	1375	1375	0
442	20241113	134400	127511185	1375	1361	1375	1361	53
443	20241113	134300	127438912	1360	1360	1360	1360	0
444	20241113	134200	127438912	1360	1360	1360	1360	0
445	20241113	134100	127438912	1360	1360	1360	1360	0
446	20241113	134000	127438912	1360	1360	1360	1360	6
447	20241113	133900	127430752	1376	1376	1376	1376	0
448	20241113	133800	127430752	1376	1376	1376	1376	0
449	20241113	133700	127430752	1376	1376	1376	1376	0
450	20241113	133600	127430752	1376	1376	1376	1376	0
451	20241113	133500	127430752	1376	1376	1376	1376	0
452	20241113	133400	127430752	1376	1376	1376	1376	0
453	20241113	133300	127430752	1376	1376	1376	1376	0
454	20241113	133200	127430752	1376	1376	1376	1376	0
455	20241113	133100	127430752	1376	1376	1376	1376	1
456	20241113	133000	127429376	1374	1395	1395	1362	10659
457	20241113	132900	112874543	1392	1391	1392	1391	110
458	20241113	132800	112721513	1392	1392	1392	1392	0
459	20241113	132700	112721513	1392	1392	1392	1392	0
460	20241113	132600	112721513	1392	1370	1392	1370	13000
461	20241113	132500	94647059	1360	1360	1360	1360	6
462	20241113	132400	94638899	1362	1362	1362	1362	0
463	20241113	132300	94638899	1362	1362	1362	1362	0
464	20241113	132200	94638899	1362	1362	1362	1362	0
465	20241113	132100	94638899	1362	1362	1362	1362	0
466	20241113	132000	94638899	1362	1363	1363	1362	10
467	20241113	131900	94625277	1361	1383	1383	1361	51
468	20241113	131800	94555844	1376	1376	1376	1376	0
469	20241113	131700	94555844	1376	1376	1376	1376	0
470	20241113	131600	94555844	1376	1376	1376	1376	846
471	20241113	131500	93391748	1369	1378	1385	1369	1752
472	20241113	131400	90991484	1377	1377	1377	1377	39
473	20241113	131300	90937781	1369	1369	1369	1369	0
474	20241113	131200	90937781	1369	1369	1369	1369	0
475	20241113	131100	90937781	1369	1369	1369	1369	0
476	20241113	131000	90937781	1369	1369	1369	1369	156
477	20241113	130900	90724217	1380	1380	1380	1380	0
478	20241113	130800	90724217	1380	1380	1380	1380	0
479	20241113	130700	90724217	1380	1380	1380	1380	0
480	20241113	130600	90724217	1380	1377	1380	1377	5
481	20241113	130500	90717329	1369	1369	1369	1369	0
482	20241113	130400	90717329	1369	1369	1369	1369	0
483	20241113	130300	90717329	1369	1369	1369	1369	4
484	20241113	130200	90711853	1376	1376	1376	1376	0
485	20241113	130100	90711853	1376	1376	1376	1376	0
486	20241113	130000	90711853	1376	1376	1376	1376	0
487	20241113	125900	90711853	1376	1376	1376	1376	6
488	20241113	125800	90703597	1376	1376	1376	1376	0
489	20241113	125700	90703597	1376	1376	1376	1376	11
490	20241113	125600	90688461	1369	1369	1369	1369	4
491	20241113	125500	90682985	1369	1368	1369	1357	43
492	20241113	125400	90624219	1380	1380	1380	1380	0
493	20241113	125300	90624219	1380	1380	1380	1380	0
494	20241113	125200	90624219	1380	1380	1380	1380	0
495	20241113	125100	90624219	1380	1380	1380	1380	0
496	20241113	125000	90624219	1380	1380	1380	1380	0
497	20241113	124900	90624219	1380	1380	1380	1380	0
498	20241113	124800	90624219	1380	1380	1380	1380	0
499	20241113	124700	90624219	1380	1380	1380	1380	0
500	20241113	124600	90624219	1380	1377	1380	1377	108
501	20241113	124500	90475282	1374	1365	1374	1365	100
502	20241113	124400	90338517	1356	1356	1356	1356	0
503	20241113	124300	90338517	1356	1356	1356	1356	0
504	20241113	124200	90338517	1356	1356	1356	1356	0
505	20241113	124100	90338517	1356	1356	1356	1356	0
506	20241113	124000	90338517	1356	1356	1356	1356	6
507	20241113	123900	90330381	1369	1369	1369	1369	0
508	20241113	123800	90330381	1369	1369	1369	1369	0
509	20241113	123700	90330381	1369	1369	1369	1369	0
510	20241113	123600	90330381	1369	1369	1369	1369	0
511	20241113	123500	90330381	1369	1369	1369	1369	0
512	20241113	123400	90330381	1369	1369	1369	1369	0
513	20241113	123300	90330381	1369	1369	1369	1369	0
514	20241113	123200	90330381	1369	1369	1369	1369	1436
515	20241113	123100	88364497	1369	1369	1369	1369	0
516	20241113	123000	88364497	1369	1369	1369	1369	0
517	20241113	122900	88364497	1369	1369	1369	1369	0
518	20241113	122800	88364497	1369	1369	1369	1356	2429
519	20241113	122700	85053995	1369	1369	1369	1369	0
520	20241113	122600	85053995	1369	1369	1369	1369	0
521	20241113	122500	85053995	1369	1369	1369	1369	6
522	20241113	122400	85045781	1380	1380	1380	1380	0
523	20241113	122300	85045781	1380	1380	1380	1380	0
524	20241113	122200	85045781	1380	1380	1380	1380	0
525	20241113	122100	85045781	1380	1380	1380	1380	0
526	20241113	122000	85045781	1380	1380	1380	1380	0
527	20241113	121900	85045781	1380	1380	1380	1380	0
528	20241113	121800	85045781	1380	1380	1380	1380	0
529	20241113	121700	85045781	1380	1380	1380	1380	0
530	20241113	121600	85045781	1380	1380	1380	1380	0
531	20241113	121500	85045781	1380	1380	1380	1380	3
532	20241113	121400	85041641	1369	1369	1369	1369	0
533	20241113	121300	85041641	1369	1369	1369	1369	0
534	20241113	121200	85041641	1369	1369	1369	1369	0
535	20241113	121100	85041641	1369	1369	1369	1369	1
536	20241113	121000	85040272	1369	1369	1369	1369	62
537	20241113	120900	84955394	1386	1386	1386	1386	0
538	20241113	120800	84955394	1386	1386	1386	1386	0
539	20241113	120700	84955394	1386	1386	1386	1386	0
540	20241113	120600	84955394	1386	1386	1386	1386	0
541	20241113	120500	84955394	1386	1365	1386	1365	708
542	20241113	120400	83982221	1365	1365	1365	1365	0
543	20241113	120300	83982221	1365	1365	1365	1365	1
544	20241113	120200	83980856	1357	1357	1357	1357	0
545	20241113	120100	83980856	1357	1357	1357	1357	0
546	20241113	120000	83980856	1357	1357	1357	1357	0
547	20241113	115900	83980856	1357	1357	1357	1357	0
548	20241113	115800	83980856	1357	1357	1357	1357	0
549	20241113	115700	83980856	1357	1357	1357	1357	0
550	20241113	115600	83980856	1357	1357	1357	1357	0
551	20241113	115500	83980856	1357	1357	1357	1357	6
552	20241113	115400	83972714	1366	1366	1366	1366	0
553	20241113	115300	83972714	1366	1366	1366	1366	0
554	20241113	115200	83972714	1366	1366	1366	1366	0
555	20241113	115100	83972714	1366	1366	1366	1366	0
556	20241113	115000	83972714	1366	1366	1366	1366	0
557	20241113	114900	83972714	1366	1366	1366	1366	0
558	20241113	114800	83972714	1366	1366	1366	1366	0
559	20241113	114700	83972714	1366	1366	1366	1366	0
560	20241113	114600	83972714	1366	1366	1366	1366	1
561	20241113	114500	83971348	1357	1360	1360	1357	2602
562	20241113	114400	80434888	1360	1360	1360	1360	0
563	20241113	114300	80434888	1360	1360	1360	1360	0
564	20241113	114200	80434888	1360	1360	1360	1360	0
565	20241113	114100	80434888	1360	1360	1360	1360	0
566	20241113	114000	80434888	1360	1360	1360	1360	7
567	20241113	113900	80425368	1368	1368	1368	1368	0
568	20241113	113800	80425368	1368	1368	1368	1368	0
569	20241113	113700	80425368	1368	1368	1368	1368	0
570	20241113	113600	80425368	1368	1368	1368	1368	0
571	20241113	113500	80425368	1368	1367	1368	1367	10
572	20241113	113400	80411697	1368	1368	1368	1368	0
573	20241113	113300	80411697	1368	1368	1368	1368	0
574	20241113	113200	80411697	1368	1368	1368	1368	0
575	20241113	113100	80411697	1368	1368	1368	1368	0
576	20241113	113000	80411697	1368	1368	1368	1368	0
577	20241113	112900	80411697	1368	1367	1368	1367	100
578	20241113	112800	80274967	1367	1367	1367	1367	0
579	20241113	112700	80274967	1367	1367	1367	1367	0
580	20241113	112600	80274967	1367	1366	1367	1366	10
581	20241113	112500	80261306	1360	1366	1367	1360	22
582	20241113	112400	80231290	1360	1360	1360	1360	43
583	20241113	112300	80172810	1361	1361	1361	1361	0
584	20241113	112200	80172810	1361	1361	1361	1361	0
585	20241113	112100	80172810	1361	1361	1361	1361	0
586	20241113	112000	80172810	1361	1361	1361	1361	0
587	20241113	111900	80172810	1361	1361	1361	1361	0
588	20241113	111800	80172810	1361	1361	1361	1361	0
589	20241113	111700	80172810	1361	1361	1361	1361	10
590	20241113	111600	80159200	1368	1368	1368	1368	0
591	20241113	111500	80159200	1368	1368	1368	1368	0
592	20241113	111400	80159200	1368	1368	1368	1368	0
593	20241113	111300	80159200	1368	1368	1368	1368	0
594	20241113	111200	80159200	1368	1368	1368	1368	0
595	20241113	111100	80159200	1368	1368	1368	1368	0
596	20241113	111000	80159200	1368	1360	1368	1360	9
597	20241113	110900	80146944	1360	1360	1360	1360	0
598	20241113	110800	80146944	1360	1360	1360	1360	500
599	20241113	110700	79466944	1369	1369	1369	1369	0
600	20241113	110600	79466944	1369	1369	1369	1369	0
601	20241113	110500	79466944	1369	1369	1369	1369	0
602	20241113	110400	79466944	1369	1369	1369	1369	0
603	20241113	110300	79466944	1369	1369	1369	1369	0
604	20241113	110200	79466944	1369	1369	1369	1369	2
605	20241113	110100	79464206	1368	1368	1368	1368	0
606	20241113	110000	79464206	1368	1367	1368	1367	10
607	20241113	105900	79450534	1360	1360	1360	1360	0
608	20241113	105800	79450534	1360	1360	1360	1360	0
609	20241113	105700	79450534	1360	1360	1360	1360	0
610	20241113	105600	79450534	1360	1360	1360	1360	10
611	20241113	105500	79436934	1360	1360	1360	1360	7
612	20241113	105400	79427414	1369	1369	1369	1369	0
613	20241113	105300	79427414	1369	1369	1369	1369	5
614	20241113	105200	79420569	1368	1368	1368	1368	0
615	20241113	105100	79420569	1368	1368	1368	1368	3000
616	20241113	105000	75316569	1359	1359	1359	1359	60
617	20241113	104900	75235029	1368	1368	1368	1368	0
618	20241113	104800	75235029	1368	1368	1368	1368	0
619	20241113	104700	75235029	1368	1368	1368	1368	0
620	20241113	104600	75235029	1368	1368	1368	1368	0
621	20241113	104500	75235029	1368	1368	1368	1368	0
622	20241113	104400	75235029	1368	1368	1368	1368	0
623	20241113	104300	75235029	1368	1368	1368	1368	0
624	20241113	104200	75235029	1368	1367	1368	1367	45
625	20241113	104100	75173507	1359	1359	1359	1359	60
626	20241113	104000	75091967	1359	1359	1359	1359	7
627	20241113	103900	75082454	1366	1366	1366	1366	0
628	20241113	103800	75082454	1366	1366	1366	1366	0
629	20241113	103700	75082454	1366	1366	1366	1366	0
630	20241113	103600	75082454	1366	1366	1366	1366	0
631	20241113	103500	75082454	1366	1362	1366	1362	45
632	20241113	103400	75021074	1359	1359	1359	1359	0
633	20241113	103300	75021074	1359	1359	1359	1359	60
634	20241113	103200	74939534	1359	1359	1359	1359	0
635	20241113	103100	74939534	1359	1359	1359	1359	0
636	20241113	103000	74939534	1359	1359	1359	1359	0
637	20241113	102900	74939534	1359	1359	1359	1359	0
638	20241113	102800	74939534	1359	1359	1359	1359	0
639	20241113	102700	74939534	1359	1359	1359	1359	0
640	20241113	102600	74939534	1359	1359	1359	1359	0
641	20241113	102500	74939534	1359	1359	1359	1359	7
642	20241113	102400	74930021	1359	1359	1359	1359	600
643	20241113	102300	74114621	1359	1359	1359	1359	0
644	20241113	102200	74114621	1359	1359	1359	1359	0
645	20241113	102100	74114621	1359	1359	1359	1359	0
646	20241113	102000	74114621	1359	1359	1359	1359	0
647	20241113	101900	74114621	1359	1359	1359	1359	0
648	20241113	101800	74114621	1359	1359	1359	1359	0
649	20241113	101700	74114621	1359	1359	1359	1359	0
650	20241113	101600	74114621	1359	1359	1359	1359	1
651	20241113	101500	74113262	1359	1359	1359	1359	900
652	20241113	101400	72890162	1359	1359	1359	1359	0
653	20241113	101300	72890162	1359	1359	1359	1359	0
654	20241113	101200	72890162	1359	1359	1359	1359	0
655	20241113	101100	72890162	1359	1359	1359	1359	0
656	20241113	101000	72890162	1359	1359	1359	1359	7
657	20241113	100900	72880649	1367	1367	1367	1367	0
658	20241113	100800	72880649	1367	1367	1367	1367	250
659	20241113	100700	72538899	1367	1364	1367	1364	15
660	20241113	100600	72518423	1365	1365	1365	1365	0
661	20241113	100500	72518423	1365	1365	1365	1365	0
662	20241113	100400	72518423	1365	1360	1365	1359	1994
663	20241113	100300	69806275	1360	1360	1360	1360	0
664	20241113	100200	69806275	1360	1360	1360	1360	0
665	20241113	100100	69806275	1360	1360	1360	1360	0
666	20241113	100000	69806275	1360	1360	1360	1360	0
667	20241113	095900	69806275	1360	1360	1360	1360	0
668	20241113	095800	69806275	1360	1360	1360	1360	0
669	20241113	095700	69806275	1360	1360	1360	1360	0
670	20241113	095600	69806275	1360	1360	1360	1360	0
671	20241113	095500	69806275	1360	1360	1360	1360	7
672	20241113	095400	69796755	1360	1360	1360	1360	0
673	20241113	095300	69796755	1360	1360	1360	1360	0
674	20241113	095200	69796755	1360	1360	1360	1360	35
675	20241113	095100	69749155	1359	1359	1359	1359	0
676	20241113	095000	69749155	1359	1359	1359	1359	0
677	20241113	094900	69749155	1359	1370	1370	1359	2000
678	20241113	094800	67026627	1398	1398	1398	1398	0
679	20241113	094700	67026627	1398	1398	1398	1398	0
680	20241113	094600	67026627	1398	1398	1398	1398	100
681	20241113	094500	66886827	1400	1400	1400	1400	0
682	20241113	094400	66886827	1400	1382	1400	1382	2000
683	20241113	094300	64091545	1382	1382	1382	1382	0
684	20241113	094200	64091545	1382	1381	1382	1381	22
685	20241113	094100	64061149	1382	1382	1382	1382	0
686	20241113	094000	64061149	1382	1382	1382	1382	1
687	20241113	093900	64059767	1383	1383	1383	1383	0
688	20241113	093800	64059767	1383	1383	1383	1383	0
689	20241113	093700	64059767	1383	1383	1383	1383	0
690	20241113	093600	64059767	1383	1383	1383	1383	0
691	20241113	093500	64059767	1383	1383	1383	1383	0
692	20241113	093400	64059767	1383	1383	1383	1383	1
693	20241113	093300	64058384	1385	1385	1385	1385	0
694	20241113	093200	64058384	1385	1385	1385	1385	0
695	20241113	093100	64058384	1385	1385	1385	1385	0
696	20241113	093000	64058384	1385	1385	1385	1385	35
697	20241113	092900	64009909	1397	1397	1397	1397	0
698	20241113	092800	64009909	1397	1365	1397	1365	582
699	20241113	092700	63214027	1364	1361	1364	1361	3649
700	20241113	092600	58241402	1361	1359	1361	1359	1100
701	20241113	092500	56744359	1372	1372	1372	1372	0
702	20241113	092400	56744359	1372	1372	1372	1372	7
703	20241113	092300	56734755	1372	1357	1372	1357	42
704	20241113	092200	56677746	1355	1390	1390	1355	5729
705	20241113	092100	48881054	1376	1377	1377	1376	51
706	20241113	092000	48810867	1401	1398	1401	1398	17006
707	20241113	091900	25005093	1400	1400	1400	1400	0
708	20241113	091800	25005093	1400	1400	1400	1400	0
709	20241113	091700	25005093	1400	1385	1400	1385	5267
710	20241113	091600	17640863	1385	1380	1385	1380	2
711	20241113	091500	17638098	1376	1376	1376	1376	0
712	20241113	091400	17638098	1376	1376	1376	1376	0
713	20241113	091300	17638098	1376	1375	1376	1375	649
714	20241113	091200	16745096	1375	1375	1375	1375	0
715	20241113	091100	16745096	1375	1375	1375	1375	0
716	20241113	091000	16745096	1375	1375	1375	1375	0
717	20241113	090900	16745096	1375	1375	1375	1375	0
718	20241113	090800	16745096	1375	1375	1375	1375	1000
719	20241113	090700	15370096	1376	1376	1376	1376	0
720	20241113	090600	15370096	1376	1376	1376	1376	350
721	20241113	090500	14888496	1376	1363	1376	1363	600
722	20241113	090400	14064396	1363	1350	1363	1350	709
723	20241113	090300	13098146	1340	1340	1340	1340	0
724	20241113	090200	13098146	1340	1340	1340	1340	0
725	20241113	090100	13098146	1340	1376	1376	1340	5028
726	20241113	090000	6337856	1376	1376	1376	1376	3095