KissMeData/189980/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	202900	217489918	1670	1670	1670	1670	2143
3	20241112	202800	217489918	1670	1670	1670	1670	0
4	20241112	202700	217489918	1670	1670	1670	1670	0
5	20241112	202600	217489918	1670	1670	1670	1670	0
6	20241112	202500	217489918	1670	1670	1670	1670	0
7	20241112	202400	217489918	1670	1670	1670	1670	0
8	20241112	202300	217489918	1670	1670	1670	1670	0
9	20241112	202200	217489918	1670	1670	1670	1670	0
10	20241112	202100	217489918	1670	1670	1670	1670	0
11	20241112	202000	217489918	1670	1670	1670	1670	0
12	20241112	201900	217489918	1670	1670	1670	1670	0
13	20241112	201800	217489918	1670	1670	1670	1670	0
14	20241112	201700	217489918	1670	1670	1670	1670	0
15	20241112	201600	217489918	1670	1670	1670	1670	0
16	20241112	201500	217489918	1670	1670	1670	1670	0
17	20241112	201400	217489918	1670	1670	1670	1670	0
18	20241112	201300	217489918	1670	1670	1670	1670	0
19	20241112	201200	217489918	1670	1670	1670	1670	0
20	20241112	201100	217489918	1670	1670	1670	1670	0
21	20241112	201000	217489918	1670	1670	1670	1670	0
22	20241112	200900	217489918	1670	1670	1670	1670	0
23	20241112	200800	217489918	1670	1670	1670	1670	0
24	20241112	200700	217489918	1670	1670	1670	1670	0
25	20241112	200600	217489918	1670	1670	1670	1670	0
26	20241112	200500	217489918	1670	1670	1670	1670	0
27	20241112	200400	217489918	1670	1670	1670	1670	0
28	20241112	200300	217489918	1670	1670	1670	1670	0
29	20241112	200200	217489918	1670	1670	1670	1670	0
30	20241112	200100	217489918	1670	1670	1670	1670	0
31	20241112	200000	217489918	1670	1670	1670	1670	0
32	20241112	195900	217489918	1670	1670	1670	1670	2143
33	20241112	195800	217489918	1670	1670	1670	1670	0
34	20241112	195700	217489918	1670	1670	1670	1670	0
35	20241112	195600	217489918	1670	1670	1670	1670	0
36	20241112	195500	217489918	1670	1670	1670	1670	0
37	20241112	195400	217489918	1670	1670	1670	1670	0
38	20241112	195300	217489918	1670	1670	1670	1670	0
39	20241112	195200	217489918	1670	1670	1670	1670	0
40	20241112	195100	217489918	1670	1670	1670	1670	0
41	20241112	195000	217489918	1670	1670	1670	1670	0
42	20241112	194900	217489918	1670	1670	1670	1670	0
43	20241112	194800	217489918	1670	1670	1670	1670	0
44	20241112	194700	217489918	1670	1670	1670	1670	0
45	20241112	194600	217489918	1670	1670	1670	1670	0
46	20241112	194500	217489918	1670	1670	1670	1670	0
47	20241112	194400	217489918	1670	1670	1670	1670	0
48	20241112	194300	217489918	1670	1670	1670	1670	0
49	20241112	194200	217489918	1670	1670	1670	1670	0
50	20241112	194100	217489918	1670	1670	1670	1670	0
51	20241112	194000	217489918	1670	1670	1670	1670	0
52	20241112	193900	217489918	1670	1670	1670	1670	0
53	20241112	193800	217489918	1670	1670	1670	1670	0
54	20241112	193700	217489918	1670	1670	1670	1670	0
55	20241112	193600	217489918	1670	1670	1670	1670	0
56	20241112	193500	217489918	1670	1670	1670	1670	0
57	20241112	193400	217489918	1670	1670	1670	1670	0
58	20241112	193300	217489918	1670	1670	1670	1670	0
59	20241112	193200	217489918	1670	1670	1670	1670	0
60	20241112	193100	217489918	1670	1670	1670	1670	0
61	20241112	193000	217489918	1670	1670	1670	1670	0
62	20241112	192900	217489918	1670	1670	1670	1670	2143
63	20241112	192800	217489918	1670	1670	1670	1670	0
64	20241112	192700	217489918	1670	1670	1670	1670	0
65	20241112	192600	217489918	1670	1670	1670	1670	0
66	20241112	192500	217489918	1670	1670	1670	1670	0
67	20241112	192400	217489918	1670	1670	1670	1670	0
68	20241112	192300	217489918	1670	1670	1670	1670	0
69	20241112	192200	217489918	1670	1670	1670	1670	0
70	20241112	192100	217489918	1670	1670	1670	1670	0
71	20241112	192000	217489918	1670	1670	1670	1670	0
72	20241112	191900	217489918	1670	1670	1670	1670	0
73	20241112	191800	217489918	1670	1670	1670	1670	0
74	20241112	191700	217489918	1670	1670	1670	1670	0
75	20241112	191600	217489918	1670	1670	1670	1670	0
76	20241112	191500	217489918	1670	1670	1670	1670	0
77	20241112	191400	217489918	1670	1670	1670	1670	0
78	20241112	191300	217489918	1670	1670	1670	1670	0
79	20241112	191200	217489918	1670	1670	1670	1670	0
80	20241112	191100	217489918	1670	1670	1670	1670	0
81	20241112	191000	217489918	1670	1670	1670	1670	0
82	20241112	190900	217489918	1670	1670	1670	1670	0
83	20241112	190800	217489918	1670	1670	1670	1670	0
84	20241112	190700	217489918	1670	1670	1670	1670	0
85	20241112	190600	217489918	1670	1670	1670	1670	0
86	20241112	190500	217489918	1670	1670	1670	1670	0
87	20241112	190400	217489918	1670	1670	1670	1670	0
88	20241112	190300	217489918	1670	1670	1670	1670	0
89	20241112	190200	217489918	1670	1670	1670	1670	0
90	20241112	190100	217489918	1670	1670	1670	1670	0
91	20241112	190000	217489918	1670	1670	1670	1670	0
92	20241112	185900	217489918	1670	1670	1670	1670	2143
93	20241112	185800	217489918	1670	1670	1670	1670	0
94	20241112	185700	217489918	1670	1670	1670	1670	0
95	20241112	185600	217489918	1670	1670	1670	1670	0
96	20241112	185500	217489918	1670	1670	1670	1670	0
97	20241112	185400	217489918	1670	1670	1670	1670	0
98	20241112	185300	217489918	1670	1670	1670	1670	0
99	20241112	185200	217489918	1670	1670	1670	1670	0
100	20241112	185100	217489918	1670	1670	1670	1670	0
101	20241112	185000	217489918	1670	1670	1670	1670	0
102	20241112	184900	217489918	1670	1670	1670	1670	0
103	20241112	184800	217489918	1670	1670	1670	1670	0
104	20241112	184700	217489918	1670	1670	1670	1670	0
105	20241112	184600	217489918	1670	1670	1670	1670	0
106	20241112	184500	217489918	1670	1670	1670	1670	0
107	20241112	184400	217489918	1670	1670	1670	1670	0
108	20241112	184300	217489918	1670	1670	1670	1670	0
109	20241112	184200	217489918	1670	1670	1670	1670	0
110	20241112	184100	217489918	1670	1670	1670	1670	0
111	20241112	184000	217489918	1670	1670	1670	1670	0
112	20241112	183900	217489918	1670	1670	1670	1670	0
113	20241112	183800	217489918	1670	1670	1670	1670	0
114	20241112	183700	217489918	1670	1670	1670	1670	0
115	20241112	183600	217489918	1670	1670	1670	1670	0
116	20241112	183500	217489918	1670	1670	1670	1670	0
117	20241112	183400	217489918	1670	1670	1670	1670	0
118	20241112	183300	217489918	1670	1670	1670	1670	0
119	20241112	183200	217489918	1670	1670	1670	1670	0
120	20241112	183100	217489918	1670	1670	1670	1670	0
121	20241112	183000	217489918	1670	1670	1670	1670	0
122	20241112	182900	217489918	1670	1670	1670	1670	2143
123	20241112	182800	217489918	1670	1670	1670	1670	0
124	20241112	182700	217489918	1670	1670	1670	1670	0
125	20241112	182600	217489918	1670	1670	1670	1670	0
126	20241112	182500	217489918	1670	1670	1670	1670	0
127	20241112	182400	217489918	1670	1670	1670	1670	0
128	20241112	182300	217489918	1670	1670	1670	1670	0
129	20241112	182200	217489918	1670	1670	1670	1670	0
130	20241112	182100	217489918	1670	1670	1670	1670	0
131	20241112	182000	217489918	1670	1670	1670	1670	0
132	20241112	181900	217489918	1670	1670	1670	1670	0
133	20241112	181800	217489918	1670	1670	1670	1670	0
134	20241112	181700	217489918	1670	1670	1670	1670	0
135	20241112	181600	217489918	1670	1670	1670	1670	0
136	20241112	181500	217489918	1670	1670	1670	1670	0
137	20241112	181400	217489918	1670	1670	1670	1670	0
138	20241112	181300	217489918	1670	1670	1670	1670	0
139	20241112	181200	217489918	1670	1670	1670	1670	0
140	20241112	181100	217489918	1670	1670	1670	1670	0
141	20241112	181000	217489918	1670	1670	1670	1670	0
142	20241112	180900	217489918	1670	1670	1670	1670	0
143	20241112	180800	217489918	1670	1670	1670	1670	0
144	20241112	180700	217489918	1670	1670	1670	1670	0
145	20241112	180600	217489918	1670	1670	1670	1670	0
146	20241112	180500	217489918	1670	1670	1670	1670	0
147	20241112	180400	217489918	1670	1670	1670	1670	0
148	20241112	180300	217489918	1670	1670	1670	1670	0
149	20241112	180200	217489918	1670	1670	1670	1670	0
150	20241112	180100	217489918	1670	1670	1670	1670	0
151	20241112	180000	217489918	1670	1670	1670	1670	0
152	20241112	175900	217489918	1670	1670	1670	1670	2143
153	20241112	175800	217489918	1670	1670	1670	1670	0
154	20241112	175700	217489918	1670	1670	1670	1670	0
155	20241112	175600	217489918	1670	1670	1670	1670	0
156	20241112	175500	217489918	1670	1670	1670	1670	0
157	20241112	175400	217489918	1670	1670	1670	1670	0
158	20241112	175300	217489918	1670	1670	1670	1670	0
159	20241112	175200	217489918	1670	1670	1670	1670	0
160	20241112	175100	217489918	1670	1670	1670	1670	0
161	20241112	175000	217489918	1670	1670	1670	1670	0
162	20241112	174900	217489918	1670	1670	1670	1670	0
163	20241112	174800	217489918	1670	1670	1670	1670	0
164	20241112	174700	217489918	1670	1670	1670	1670	0
165	20241112	174600	217489918	1670	1670	1670	1670	0
166	20241112	174500	217489918	1670	1670	1670	1670	0
167	20241112	174400	217489918	1670	1670	1670	1670	0
168	20241112	174300	217489918	1670	1670	1670	1670	0
169	20241112	174200	217489918	1670	1670	1670	1670	0
170	20241112	174100	217489918	1670	1670	1670	1670	0
171	20241112	174000	217489918	1670	1670	1670	1670	0
172	20241112	173900	217489918	1670	1670	1670	1670	0
173	20241112	173800	217489918	1670	1670	1670	1670	0
174	20241112	173700	217489918	1670	1670	1670	1670	0
175	20241112	173600	217489918	1670	1670	1670	1670	0
176	20241112	173500	217489918	1670	1670	1670	1670	0
177	20241112	173400	217489918	1670	1670	1670	1670	0
178	20241112	173300	217489918	1670	1670	1670	1670	0
179	20241112	173200	217489918	1670	1670	1670	1670	0
180	20241112	173100	217489918	1670	1670	1670	1670	0
181	20241112	173000	217489918	1670	1670	1670	1670	0
182	20241112	172900	217489918	1670	1670	1670	1670	2143
183	20241112	172800	217489918	1670	1670	1670	1670	0
184	20241112	172700	217489918	1670	1670	1670	1670	0
185	20241112	172600	217489918	1670	1670	1670	1670	0
186	20241112	172500	217489918	1670	1670	1670	1670	0
187	20241112	172400	217489918	1670	1670	1670	1670	0
188	20241112	172300	217489918	1670	1670	1670	1670	0
189	20241112	172200	217489918	1670	1670	1670	1670	0
190	20241112	172100	217489918	1670	1670	1670	1670	0
191	20241112	172000	217489918	1670	1670	1670	1670	0
192	20241112	171900	217489918	1670	1670	1670	1670	0
193	20241112	171800	217489918	1670	1670	1670	1670	0
194	20241112	171700	217489918	1670	1670	1670	1670	0
195	20241112	171600	217489918	1670	1670	1670	1670	0
196	20241112	171500	217489918	1670	1670	1670	1670	0
197	20241112	171400	217489918	1670	1670	1670	1670	0
198	20241112	171300	217489918	1670	1670	1670	1670	0
199	20241112	171200	217489918	1670	1670	1670	1670	0
200	20241112	171100	217489918	1670	1670	1670	1670	0
201	20241112	171000	217489918	1670	1670	1670	1670	0
202	20241112	170900	217489918	1670	1670	1670	1670	0
203	20241112	170800	217489918	1670	1670	1670	1670	0
204	20241112	170700	217489918	1670	1670	1670	1670	0
205	20241112	170600	217489918	1670	1670	1670	1670	0
206	20241112	170500	217489918	1670	1670	1670	1670	0
207	20241112	170400	217489918	1670	1670	1670	1670	0
208	20241112	170300	217489918	1670	1670	1670	1670	0
209	20241112	170200	217489918	1670	1670	1670	1670	0
210	20241112	170100	217489918	1670	1670	1670	1670	0
211	20241112	170000	217489918	1670	1670	1670	1670	0
212	20241112	165900	217489918	1670	1670	1670	1670	2143
213	20241112	165800	217489918	1670	1670	1670	1670	0
214	20241112	165700	217489918	1670	1670	1670	1670	0
215	20241112	165600	217489918	1670	1670	1670	1670	0
216	20241112	165500	217489918	1670	1670	1670	1670	0
217	20241112	165400	217489918	1670	1670	1670	1670	0
218	20241112	165300	217489918	1670	1670	1670	1670	0
219	20241112	165200	217489918	1670	1670	1670	1670	0
220	20241112	165100	217489918	1670	1670	1670	1670	0
221	20241112	165000	217489918	1670	1670	1670	1670	0
222	20241112	164900	217489918	1670	1670	1670	1670	0
223	20241112	164800	217489918	1670	1670	1670	1670	0
224	20241112	164700	217489918	1670	1670	1670	1670	0
225	20241112	164600	217489918	1670	1670	1670	1670	0
226	20241112	164500	217489918	1670	1670	1670	1670	0
227	20241112	164400	217489918	1670	1670	1670	1670	0
228	20241112	164300	217489918	1670	1670	1670	1670	0
229	20241112	164200	217489918	1670	1670	1670	1670	0
230	20241112	164100	217489918	1670	1670	1670	1670	0
231	20241112	164000	217489918	1670	1670	1670	1670	0
232	20241112	163900	217489918	1670	1670	1670	1670	0
233	20241112	163800	217489918	1670	1670	1670	1670	0
234	20241112	163700	217489918	1670	1670	1670	1670	0
235	20241112	163600	217489918	1670	1670	1670	1670	0
236	20241112	163500	217489918	1670	1670	1670	1670	0
237	20241112	163400	217489918	1670	1670	1670	1670	0
238	20241112	163300	217489918	1670	1670	1670	1670	0
239	20241112	163200	217489918	1670	1670	1670	1670	0
240	20241112	163100	217489918	1670	1670	1670	1670	0
241	20241112	163000	217489918	1670	1670	1670	1670	0
242	20241112	162900	217489918	1670	1670	1670	1670	2143
243	20241112	162800	217489918	1670	1670	1670	1670	0
244	20241112	162700	217489918	1670	1670	1670	1670	0
245	20241112	162600	217489918	1670	1670	1670	1670	0
246	20241112	162500	217489918	1670	1670	1670	1670	0
247	20241112	162400	217489918	1670	1670	1670	1670	0
248	20241112	162300	217489918	1670	1670	1670	1670	0
249	20241112	162200	217489918	1670	1670	1670	1670	0
250	20241112	162100	217489918	1670	1670	1670	1670	0
251	20241112	162000	217489918	1670	1670	1670	1670	0
252	20241112	161900	217489918	1670	1670	1670	1670	0
253	20241112	161800	217489918	1670	1670	1670	1670	0
254	20241112	161700	217489918	1670	1670	1670	1670	0
255	20241112	161600	217489918	1670	1670	1670	1670	0
256	20241112	161500	217489918	1670	1670	1670	1670	0
257	20241112	161400	217489918	1670	1670	1670	1670	0
258	20241112	161300	217489918	1670	1670	1670	1670	0
259	20241112	161200	217489918	1670	1670	1670	1670	0
260	20241112	161100	217489918	1670	1670	1670	1670	0
261	20241112	161000	217489918	1670	1670	1670	1670	0
262	20241112	160900	217489918	1670	1670	1670	1670	0
263	20241112	160800	217489918	1670	1670	1670	1670	0
264	20241112	160700	217489918	1670	1670	1670	1670	0
265	20241112	160600	217489918	1670	1670	1670	1670	0
266	20241112	160500	217489918	1670	1670	1670	1670	0
267	20241112	160400	217489918	1670	1670	1670	1670	0
268	20241112	160300	217489918	1670	1670	1670	1670	0
269	20241112	160200	217489918	1670	1670	1670	1670	0
270	20241112	160100	217489918	1670	1670	1670	1670	0
271	20241112	160000	217489918	1670	1670	1670	1670	0
272	20241112	155900	217489918	1670	1670	1670	1670	2143
273	20241112	155800	217489918	1670	1670	1670	1670	0
274	20241112	155700	217489918	1670	1670	1670	1670	0
275	20241112	155600	217489918	1670	1670	1670	1670	0
276	20241112	155500	217489918	1670	1670	1670	1670	0
277	20241112	155400	217489918	1670	1670	1670	1670	0
278	20241112	155300	217489918	1670	1670	1670	1670	0
279	20241112	155200	217489918	1670	1670	1670	1670	0
280	20241112	155100	217489918	1670	1670	1670	1670	0
281	20241112	155000	217489918	1670	1670	1670	1670	0
282	20241112	154900	217489918	1670	1670	1670	1670	0
283	20241112	154800	217489918	1670	1670	1670	1670	0
284	20241112	154700	217489918	1670	1670	1670	1670	0
285	20241112	154600	217489918	1670	1670	1670	1670	0
286	20241112	154500	217489918	1670	1670	1670	1670	0
287	20241112	154400	217489918	1670	1670	1670	1670	0
288	20241112	154300	217489918	1670	1670	1670	1670	0
289	20241112	154200	217489918	1670	1670	1670	1670	0
290	20241112	154100	217489918	1670	1670	1670	1670	0
291	20241112	154000	217489918	1670	1670	1670	1670	0
292	20241112	153900	217489918	1670	1670	1670	1670	0
293	20241112	153800	217489918	1670	1670	1670	1670	0
294	20241112	153700	217489918	1670	1670	1670	1670	0
295	20241112	153600	217489918	1670	1670	1670	1670	0
296	20241112	153500	217489918	1670	1670	1670	1670	0
297	20241112	153400	217489918	1670	1670	1670	1670	0
298	20241112	153300	217489918	1670	1670	1670	1670	0
299	20241112	153200	217489918	1670	1670	1670	1670	0
300	20241112	153100	217489918	1670	1670	1670	1670	0
301	20241112	153000	217489918	1670	1670	1670	1670	2143
302	20241112	152900	213911108	1673	1673	1673	1673	0
303	20241112	152800	213911108	1673	1673	1673	1673	0
304	20241112	152700	213911108	1673	1673	1673	1673	0
305	20241112	152600	213911108	1673	1673	1673	1673	0
306	20241112	152500	213911108	1673	1673	1673	1673	0
307	20241112	152400	213911108	1673	1673	1673	1673	0
308	20241112	152300	213911108	1673	1673	1673	1673	0
309	20241112	152200	213911108	1673	1673	1673	1673	0
310	20241112	152100	213911108	1673	1673	1673	1673	0
311	20241112	152000	213911108	1673	1673	1673	1673	0
312	20241112	151900	213911108	1673	1673	1673	1673	133
313	20241112	151800	213688599	1673	1689	1689	1672	618
314	20241112	151700	212655117	1672	1677	1677	1672	1784
315	20241112	151600	209669680	1693	1693	1693	1693	0
316	20241112	151500	209669680	1693	1693	1693	1693	0
317	20241112	151400	209669680	1693	1693	1693	1693	0
318	20241112	151300	209669680	1693	1693	1693	1693	7
319	20241112	151200	209657829	1693	1693	1693	1693	10
320	20241112	151100	209640899	1699	1699	1699	1699	0
321	20241112	151000	209640899	1699	1699	1699	1699	0
322	20241112	150900	209640899	1699	1699	1699	1699	0
323	20241112	150800	209640899	1699	1679	1699	1673	540
324	20241112	150700	208731259	1697	1697	1697	1697	0
325	20241112	150600	208731259	1697	1693	1697	1693	3
326	20241112	150500	208726173	1693	1693	1693	1693	0
327	20241112	150400	208726173	1693	1693	1693	1693	100
328	20241112	150300	208556873	1693	1693	1693	1693	1
329	20241112	150200	208555180	1695	1695	1695	1695	0
330	20241112	150100	208555180	1695	1695	1695	1695	0
331	20241112	150000	208555180	1695	1695	1695	1695	0
332	20241112	145900	208555180	1695	1695	1695	1695	2
333	20241112	145800	208551790	1695	1695	1695	1695	10
334	20241112	145700	208534840	1695	1695	1695	1695	7
335	20241112	145600	208522975	1698	1698	1698	1698	0
336	20241112	145500	208522975	1698	1698	1698	1698	0
337	20241112	145400	208522975	1698	1698	1698	1698	150
338	20241112	145300	208268275	1699	1699	1699	1699	0
339	20241112	145200	208268275	1699	1699	1699	1699	0
340	20241112	145100	208268275	1699	1684	1699	1675	1663
341	20241112	145000	205478299	1699	1699	1699	1699	600
342	20241112	144900	204458899	1701	1701	1701	1701	0
343	20241112	144800	204458899	1701	1701	1701	1701	0
344	20241112	144700	204458899	1701	1701	1701	1701	0
345	20241112	144600	204458899	1701	1701	1701	1701	1
346	20241112	144500	204457198	1682	1701	1701	1682	11
347	20241112	144400	204438506	1705	1705	1705	1705	0
348	20241112	144300	204438506	1705	1705	1705	1705	0
349	20241112	144200	204438506	1705	1705	1705	1705	0
350	20241112	144100	204438506	1705	1705	1705	1705	0
351	20241112	144000	204438506	1705	1705	1705	1705	0
352	20241112	143900	204438506	1705	1698	1705	1698	165
353	20241112	143800	204158171	1670	1699	1699	1669	4518
354	20241112	143700	196608516	1700	1698	1700	1698	6775
355	20241112	143600	185095837	1698	1698	1698	1698	0
356	20241112	143500	185095837	1698	1698	1698	1698	16
357	20241112	143400	185068669	1698	1698	1698	1698	0
358	20241112	143300	185068669	1698	1698	1698	1698	0
359	20241112	143200	185068669	1698	1698	1698	1698	20
360	20241112	143100	185034709	1698	1698	1698	1698	3401
361	20241112	143000	179259811	1698	1695	1698	1695	689
362	20241112	142900	178091051	1686	1686	1686	1686	0
363	20241112	142800	178091051	1686	1685	1686	1685	4138
364	20241112	142700	171114480	1685	1685	1685	1685	0
365	20241112	142600	171114480	1685	1680	1685	1680	76
366	20241112	142500	170986788	1680	1680	1681	1680	201
367	20241112	142400	170649107	1680	1672	1680	1672	77
368	20241112	142300	170520355	1672	1672	1672	1672	44
369	20241112	142200	170446787	1672	1672	1672	1672	0
370	20241112	142100	170446787	1672	1672	1672	1672	0
371	20241112	142000	170446787	1672	1672	1672	1672	0
372	20241112	141900	170446787	1672	1673	1673	1672	112
373	20241112	141800	170259522	1672	1672	1672	1672	2
374	20241112	141700	170256178	1670	1671	1671	1670	68
375	20241112	141600	170142567	1681	1681	1681	1681	0
376	20241112	141500	170142567	1681	1681	1681	1681	0
377	20241112	141400	170142567	1681	1681	1681	1681	0
378	20241112	141300	170142567	1681	1681	1681	1668	9452
379	20241112	141200	154347422	1694	1694	1694	1694	0
380	20241112	141100	154347422	1694	1694	1694	1694	0
381	20241112	141000	154347422	1694	1694	1694	1694	0
382	20241112	140900	154347422	1694	1694	1694	1694	3
383	20241112	140800	154342340	1695	1695	1695	1695	0
384	20241112	140700	154342340	1695	1695	1695	1695	0
385	20241112	140600	154342340	1695	1695	1695	1695	0
386	20241112	140500	154342340	1695	1695	1695	1695	0
387	20241112	140400	154342340	1695	1695	1695	1695	100
388	20241112	140300	154172840	1696	1696	1696	1696	0
389	20241112	140200	154172840	1696	1696	1696	1696	1
390	20241112	140100	154171144	1681	1682	1682	1681	369
391	20241112	140000	153550805	1682	1682	1682	1682	960
392	20241112	135900	151936085	1682	1682	1682	1682	0
393	20241112	135800	151936085	1682	1682	1682	1682	0
394	20241112	135700	151936085	1682	1682	1682	1682	0
395	20241112	135600	151936085	1682	1682	1682	1682	0
396	20241112	135500	151936085	1682	1682	1682	1682	0
397	20241112	135400	151936085	1682	1682	1682	1682	0
398	20241112	135300	151936085	1682	1682	1682	1682	0
399	20241112	135200	151936085	1682	1689	1689	1682	1010
400	20241112	135100	150235124	1690	1690	1690	1690	576
401	20241112	135000	149261684	1690	1690	1690	1690	1
402	20241112	134900	149259994	1690	1690	1690	1690	0
403	20241112	134800	149259994	1690	1690	1690	1690	3
404	20241112	134700	149254924	1690	1692	1692	1690	3317
405	20241112	134600	143647625	1692	1694	1694	1692	300
406	20241112	134500	143140002	1695	1695	1695	1695	0
407	20241112	134400	143140002	1695	1695	1695	1695	0
408	20241112	134300	143140002	1695	1695	1695	1695	1
409	20241112	134200	143138307	1695	1695	1695	1695	0
410	20241112	134100	143138307	1695	1695	1695	1695	0
411	20241112	134000	143138307	1695	1695	1695	1695	0
412	20241112	133900	143138307	1695	1695	1695	1695	0
413	20241112	133800	143138307	1695	1695	1695	1695	0
414	20241112	133700	143138307	1695	1695	1695	1695	712
415	20241112	133600	141931467	1698	1697	1698	1697	395
416	20241112	133500	141260958	1695	1695	1695	1695	3
417	20241112	133400	141255873	1695	1695	1695	1695	0
418	20241112	133300	141255873	1695	1695	1695	1695	0
419	20241112	133200	141255873	1695	1695	1695	1695	0
420	20241112	133100	141255873	1695	1695	1695	1695	1
421	20241112	133000	141254178	1698	1698	1698	1698	0
422	20241112	132900	141254178	1698	1698	1698	1698	0
423	20241112	132800	141254178	1698	1698	1698	1698	0
424	20241112	132700	141254178	1698	1698	1698	1698	29
425	20241112	132600	141204936	1699	1699	1699	1699	0
426	20241112	132500	141204936	1699	1698	1699	1698	553
427	20241112	132400	140265935	1696	1696	1696	1696	0
428	20241112	132300	140265935	1696	1696	1696	1696	0
429	20241112	132200	140265935	1696	1696	1696	1696	0
430	20241112	132100	140265935	1696	1698	1698	1696	827
431	20241112	132000	138861999	1698	1698	1698	1698	0
432	20241112	131900	138861999	1698	1698	1698	1698	1
433	20241112	131800	138860301	1698	1698	1698	1698	0
434	20241112	131700	138860301	1698	1698	1698	1698	0
435	20241112	131600	138860301	1698	1698	1698	1698	0
436	20241112	131500	138860301	1698	1698	1698	1698	0
437	20241112	131400	138860301	1698	1698	1698	1698	0
438	20241112	131300	138860301	1698	1698	1698	1698	0
439	20241112	131200	138860301	1698	1698	1698	1698	691
440	20241112	131100	137686983	1697	1697	1697	1697	80
441	20241112	131000	137551223	1697	1697	1697	1697	63
442	20241112	130900	137444312	1697	1697	1697	1697	0
443	20241112	130800	137444312	1697	1697	1697	1697	17
444	20241112	130700	137415463	1698	1698	1698	1698	0
445	20241112	130600	137415463	1698	1698	1698	1698	0
446	20241112	130500	137415463	1698	1699	1699	1698	10
447	20241112	130400	137398482	1698	1698	1698	1698	0
448	20241112	130300	137398482	1698	1698	1698	1698	0
449	20241112	130200	137398482	1698	1698	1698	1698	0
450	20241112	130100	137398482	1698	1698	1698	1698	0
451	20241112	130000	137398482	1698	1698	1698	1698	0
452	20241112	125900	137398482	1698	1698	1698	1698	0
453	20241112	125800	137398482	1698	1698	1698	1698	0
454	20241112	125700	137398482	1698	1698	1698	1698	10
455	20241112	125600	137381502	1699	1699	1699	1699	0
456	20241112	125500	137381502	1699	1699	1699	1699	0
457	20241112	125400	137381502	1699	1699	1699	1699	0
458	20241112	125300	137381502	1699	1699	1699	1699	100
459	20241112	125200	137211602	1699	1699	1699	1699	0
460	20241112	125100	137211602	1699	1699	1699	1699	0
461	20241112	125000	137211602	1699	1699	1699	1699	0
462	20241112	124900	137211602	1699	1699	1699	1699	0
463	20241112	124800	137211602	1699	1699	1699	1699	0
464	20241112	124700	137211602	1699	1699	1699	1699	0
465	20241112	124600	137211602	1699	1699	1699	1699	10
466	20241112	124500	137194612	1699	1699	1699	1699	4
467	20241112	124400	137187816	1699	1699	1699	1699	4
468	20241112	124300	137181020	1700	1700	1700	1700	0
469	20241112	124200	137181020	1700	1700	1700	1700	0
470	20241112	124100	137181020	1700	1700	1700	1700	0
471	20241112	124000	137181020	1700	1700	1700	1700	0
472	20241112	123900	137181020	1700	1699	1700	1699	10
473	20241112	123800	137164021	1700	1700	1700	1700	0
474	20241112	123700	137164021	1700	1700	1700	1700	0
475	20241112	123600	137164021	1700	1700	1700	1700	0
476	20241112	123500	137164021	1700	1700	1700	1700	0
477	20241112	123400	137164021	1700	1700	1700	1700	0
478	20241112	123300	137164021	1700	1700	1700	1700	3
479	20241112	123200	137158921	1700	1700	1700	1700	0
480	20241112	123100	137158921	1700	1700	1700	1700	0
481	20241112	123000	137158921	1700	1700	1700	1700	0
482	20241112	122900	137158921	1700	1700	1700	1700	0
483	20241112	122800	137158921	1700	1700	1700	1700	17
484	20241112	122700	137130021	1700	1700	1700	1700	0
485	20241112	122600	137130021	1700	1700	1700	1700	0
486	20241112	122500	137130021	1700	1700	1700	1700	0
487	20241112	122400	137130021	1700	1700	1700	1700	0
488	20241112	122300	137130021	1700	1700	1700	1700	1
489	20241112	122200	137128321	1698	1698	1698	1698	10
490	20241112	122100	137111341	1698	1699	1699	1698	1910
491	20241112	122000	133866253	1699	1699	1699	1699	1
492	20241112	121900	133864554	1700	1700	1700	1700	0
493	20241112	121800	133864554	1700	1700	1700	1700	1
494	20241112	121700	133862854	1699	1699	1699	1699	79
495	20241112	121600	133728633	1699	1699	1699	1699	500
496	20241112	121500	132879133	1699	1699	1699	1699	0
497	20241112	121400	132879133	1699	1699	1699	1699	474
498	20241112	121300	132073807	1699	1699	1699	1699	0
499	20241112	121200	132073807	1699	1699	1699	1699	28
500	20241112	121100	132026235	1700	1700	1700	1700	0
501	20241112	121000	132026235	1700	1700	1700	1700	0
502	20241112	120900	132026235	1700	1700	1700	1700	1
503	20241112	120800	132024535	1699	1699	1699	1699	0
504	20241112	120700	132024535	1699	1699	1699	1699	0
505	20241112	120600	132024535	1699	1699	1699	1699	0
506	20241112	120500	132024535	1699	1699	1699	1699	2101
507	20241112	120400	128454936	1698	1694	1698	1694	2509
508	20241112	120300	124197855	1696	1696	1696	1696	0
509	20241112	120200	124197855	1696	1695	1696	1695	2
510	20241112	120100	124194464	1694	1694	1694	1694	1
511	20241112	120000	124192770	1696	1696	1696	1696	1
512	20241112	115900	124191074	1696	1696	1696	1696	12
513	20241112	115800	124170722	1698	1698	1698	1698	0
514	20241112	115700	124170722	1698	1698	1698	1698	0
515	20241112	115600	124170722	1698	1698	1698	1698	0
516	20241112	115500	124170722	1698	1698	1698	1698	0
517	20241112	115400	124170722	1698	1698	1698	1698	1
518	20241112	115300	124169024	1696	1696	1696	1696	0
519	20241112	115200	124169024	1696	1695	1696	1695	635
520	20241112	115100	123092600	1695	1695	1695	1695	0
521	20241112	115000	123092600	1695	1695	1695	1695	0
522	20241112	114900	123092600	1695	1695	1695	1695	0
523	20241112	114800	123092600	1695	1695	1695	1695	200
524	20241112	114700	122753600	1695	1695	1695	1695	0
525	20241112	114600	122753600	1695	1695	1695	1695	0
526	20241112	114500	122753600	1695	1695	1695	1695	0
527	20241112	114400	122753600	1695	1695	1695	1695	0
528	20241112	114300	122753600	1695	1696	1696	1695	260
529	20241112	114200	122312899	1699	1699	1699	1699	0
530	20241112	114100	122312899	1699	1699	1699	1699	0
531	20241112	114000	122312899	1699	1699	1699	1699	0
532	20241112	113900	122312899	1699	1699	1699	1699	100
533	20241112	113800	122142999	1699	1699	1699	1699	1
534	20241112	113700	122141300	1695	1695	1695	1695	8
535	20241112	113600	122127740	1695	1695	1695	1695	0
536	20241112	113500	122127740	1695	1699	1699	1695	99
537	20241112	113400	121959735	1699	1699	1699	1699	0
538	20241112	113300	121959735	1699	1699	1699	1699	3
539	20241112	113200	121954638	1699	1699	1699	1699	0
540	20241112	113100	121954638	1699	1699	1699	1699	1
541	20241112	113000	121952939	1700	1700	1700	1699	11
542	20241112	112900	121934242	1700	1698	1700	1698	2
543	20241112	112800	121930844	1700	1700	1700	1700	0
544	20241112	112700	121930844	1700	1700	1700	1700	1
545	20241112	112600	121929144	1698	1698	1698	1698	10
546	20241112	112500	121912164	1700	1700	1700	1700	0
547	20241112	112400	121912164	1700	1700	1700	1700	0
548	20241112	112300	121912164	1700	1700	1700	1700	10
549	20241112	112200	121895164	1697	1697	1697	1697	0
550	20241112	112100	121895164	1697	1697	1697	1697	15
551	20241112	112000	121869709	1699	1699	1699	1699	0
552	20241112	111900	121869709	1699	1699	1699	1699	0
553	20241112	111800	121869709	1699	1699	1699	1699	0
554	20241112	111700	121869709	1699	1699	1699	1699	0
555	20241112	111600	121869709	1699	1699	1699	1699	0
556	20241112	111500	121869709	1699	1700	1700	1699	34
557	20241112	111400	121811933	1700	1700	1700	1700	56
558	20241112	111300	121716733	1700	1700	1700	1700	1
559	20241112	111200	121715033	1700	1700	1700	1700	0
560	20241112	111100	121715033	1700	1700	1700	1700	100
561	20241112	111000	121545033	1705	1703	1705	1700	1816
562	20241112	110900	118454483	1705	1705	1705	1705	1
563	20241112	110800	118452778	1704	1703	1704	1703	93
564	20241112	110700	118294397	1703	1703	1703	1703	0
565	20241112	110600	118294397	1703	1703	1703	1703	0
566	20241112	110500	118294397	1703	1703	1703	1703	0
567	20241112	110400	118294397	1703	1703	1703	1703	18
568	20241112	110300	118263743	1703	1703	1703	1703	18
569	20241112	110200	118233089	1703	1703	1703	1703	10
570	20241112	110100	118216059	1703	1703	1703	1703	0
571	20241112	110000	118216059	1703	1703	1703	1703	1
572	20241112	105900	118214356	1703	1702	1703	1702	2
573	20241112	105800	118210951	1702	1702	1702	1702	0
574	20241112	105700	118210951	1702	1702	1702	1702	0
575	20241112	105600	118210951	1702	1703	1703	1701	6
576	20241112	105500	118200737	1701	1701	1701	1701	0
577	20241112	105400	118200737	1701	1701	1701	1701	0
578	20241112	105300	118200737	1701	1701	1701	1701	0
579	20241112	105200	118200737	1701	1701	1701	1701	0
580	20241112	105100	118200737	1701	1701	1701	1701	268
581	20241112	105000	117744869	1701	1701	1701	1701	0
582	20241112	104900	117744869	1701	1701	1701	1701	16
583	20241112	104800	117717653	1701	1701	1701	1701	198
584	20241112	104700	117380855	1701	1701	1701	1701	18
585	20241112	104600	117350237	1703	1703	1703	1703	72
586	20241112	104500	117227621	1703	1700	1703	1700	120
587	20241112	104400	117023606	1700	1700	1700	1700	1
588	20241112	104300	117021906	1699	1699	1699	1699	578
589	20241112	104200	116039884	1699	1699	1699	1699	9
590	20241112	104100	116024593	1699	1699	1699	1699	0
591	20241112	104000	116024593	1699	1697	1699	1697	82
592	20241112	103900	115885402	1697	1697	1697	1697	43
593	20241112	103800	115812431	1697	1696	1697	1696	100
594	20241112	103700	115642737	1696	1696	1696	1696	0
595	20241112	103600	115642737	1696	1696	1696	1696	3
596	20241112	103500	115637649	1696	1696	1696	1696	9
597	20241112	103400	115622385	1696	1696	1696	1696	611
598	20241112	103300	114586129	1694	1694	1694	1694	1
599	20241112	103200	114584435	1696	1696	1696	1696	0
600	20241112	103100	114584435	1696	1696	1696	1696	0
601	20241112	103000	114584435	1696	1696	1696	1696	1
602	20241112	102900	114582739	1694	1694	1694	1694	0
603	20241112	102800	114582739	1694	1694	1694	1694	0
604	20241112	102700	114582739	1694	1694	1694	1694	0
605	20241112	102600	114582739	1694	1694	1694	1694	0
606	20241112	102500	114582739	1694	1694	1694	1694	79
607	20241112	102400	114448913	1694	1694	1694	1694	0
608	20241112	102300	114448913	1694	1694	1694	1694	98
609	20241112	102200	114282901	1694	1694	1694	1694	1994
610	20241112	102100	110905065	1696	1696	1696	1696	0
611	20241112	102000	110905065	1696	1696	1696	1696	2
612	20241112	101900	110901673	1690	1694	1694	1690	6
613	20241112	101800	110891523	1696	1696	1696	1696	10
614	20241112	101700	110874563	1696	1696	1696	1696	0
615	20241112	101600	110874563	1696	1696	1696	1696	0
616	20241112	101500	110874563	1696	1696	1696	1696	0
617	20241112	101400	110874563	1696	1696	1696	1696	0
618	20241112	101300	110874563	1696	1695	1696	1695	914
619	20241112	101200	109325315	1695	1696	1696	1695	522
620	20241112	101100	108440024	1696	1696	1696	1696	0
621	20241112	101000	108440024	1696	1696	1696	1696	0
622	20241112	100900	108440024	1696	1696	1696	1696	1
623	20241112	100800	108438328	1688	1694	1694	1688	300
624	20241112	100700	107931789	1696	1696	1696	1696	0
625	20241112	100600	107931789	1696	1695	1696	1695	9
626	20241112	100500	107916533	1695	1691	1695	1691	643
627	20241112	100400	106829215	1691	1691	1691	1691	18
628	20241112	100300	106798777	1691	1691	1691	1691	2
629	20241112	100200	106795395	1691	1691	1691	1691	0
630	20241112	100100	106795395	1691	1691	1691	1691	50
631	20241112	100000	106710845	1691	1691	1691	1691	0
632	20241112	095900	106710845	1691	1691	1691	1689	3904
633	20241112	095800	100112770	1691	1688	1691	1688	803
634	20241112	095700	98756144	1683	1683	1683	1683	10
635	20241112	095600	98739314	1683	1683	1683	1683	263
636	20241112	095500	98296685	1682	1682	1682	1682	116
637	20241112	095400	98101573	1682	1682	1682	1682	284
638	20241112	095300	97623885	1682	1682	1682	1682	106
639	20241112	095200	97445593	1682	1682	1682	1682	205
640	20241112	095100	97100783	1679	1679	1679	1679	0
641	20241112	095000	97100783	1679	1682	1682	1679	349
642	20241112	094900	96513924	1682	1682	1682	1682	0
643	20241112	094800	96513924	1682	1682	1682	1682	40
644	20241112	094700	96446644	1682	1682	1682	1682	457
645	20241112	094600	95677970	1682	1682	1682	1682	30
646	20241112	094500	95627510	1682	1682	1682	1675	5137
647	20241112	094400	86989163	1678	1678	1678	1678	1
648	20241112	094300	86987485	1682	1683	1683	1680	181
649	20241112	094200	86683045	1682	1682	1682	1682	434
650	20241112	094100	85953057	1672	1672	1672	1672	380
651	20241112	094000	85317697	1672	1672	1672	1672	2
652	20241112	093900	85314353	1672	1672	1672	1672	124
653	20241112	093800	85107025	1672	1674	1674	1672	720
654	20241112	093700	83902591	1673	1682	1682	1673	698
655	20241112	093600	82730214	1682	1689	1689	1682	500
656	20241112	093500	81889173	1690	1684	1690	1684	246
657	20241112	093400	81474097	1683	1682	1683	1682	1387
658	20241112	093300	79140399	1680	1681	1686	1671	3880
659	20241112	093200	72627692	1689	1689	1689	1680	1518
660	20241112	093100	70076322	1681	1682	1691	1680	2166
661	20241112	093000	66436661	1688	1696	1696	1681	4012
662	20241112	092900	59666358	1696	1696	1696	1696	11
663	20241112	092800	59647702	1696	1696	1696	1696	14
664	20241112	092700	59623958	1696	1697	1697	1696	68
665	20241112	092600	59508563	1697	1697	1697	1697	0
666	20241112	092500	59508563	1697	1699	1699	1697	56
667	20241112	092400	59413523	1700	1700	1700	1700	76
668	20241112	092300	59284323	1700	1703	1703	1697	1685
669	20241112	092200	56423898	1699	1703	1703	1699	3809
670	20241112	092100	49943803	1703	1709	1709	1703	106
671	20241112	092000	49763066	1705	1719	1722	1705	137
672	20241112	091900	49529094	1723	1726	1726	1716	6
673	20241112	091800	49518769	1697	1710	1729	1697	2860
674	20241112	091700	44656555	1737	1729	1741	1656	7627
675	20241112	091600	31719900	1741	1729	1743	1710	3384
676	20241112	091500	25915856	1744	1732	1744	1705	5001
677	20241112	091400	17317165	1744	1744	1744	1733	3594
678	20241112	091300	11079262	1744	1744	1744	1744	17
679	20241112	091200	11049614	1744	1745	1745	1744	151
680	20241112	091100	10786120	1745	1745	1745	1745	133
681	20241112	091000	10554035	1745	1746	1746	1745	50
682	20241112	090900	10466784	1750	1750	1750	1750	0
683	20241112	090800	10466784	1750	1747	1750	1746	67
684	20241112	090700	10349748	1747	1747	1747	1747	12
685	20241112	090600	10328784	1747	1751	1751	1747	1631
686	20241112	090500	7473844	1751	1760	1761	1751	1248
687	20241112	090400	5287888	1761	1762	1763	1761	6
688	20241112	090300	5277315	1775	1775	1775	1775	10
689	20241112	090200	5259565	1778	1778	1778	1778	0
690	20241112	090100	5259565	1778	1778	1778	1778	0
691	20241112	090000	5259565	1778	1752	1778	1752	3002