KissMeData/403490/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212300	450381833	1774	1774	1774	1774	5204
3	20241113	212200	450381833	1774	1774	1774	1774	0
4	20241113	212100	450381833	1774	1774	1774	1774	0
5	20241113	212000	450381833	1774	1774	1774	1774	0
6	20241113	211900	450381833	1774	1774	1774	1774	0
7	20241113	211800	450381833	1774	1774	1774	1774	0
8	20241113	211700	450381833	1774	1774	1774	1774	0
9	20241113	211600	450381833	1774	1774	1774	1774	0
10	20241113	211500	450381833	1774	1774	1774	1774	0
11	20241113	211400	450381833	1774	1774	1774	1774	0
12	20241113	211300	450381833	1774	1774	1774	1774	0
13	20241113	211200	450381833	1774	1774	1774	1774	0
14	20241113	211100	450381833	1774	1774	1774	1774	0
15	20241113	211000	450381833	1774	1774	1774	1774	0
16	20241113	210900	450381833	1774	1774	1774	1774	0
17	20241113	210800	450381833	1774	1774	1774	1774	0
18	20241113	210700	450381833	1774	1774	1774	1774	0
19	20241113	210600	450381833	1774	1774	1774	1774	0
20	20241113	210500	450381833	1774	1774	1774	1774	0
21	20241113	210400	450381833	1774	1774	1774	1774	0
22	20241113	210300	450381833	1774	1774	1774	1774	0
23	20241113	210200	450381833	1774	1774	1774	1774	0
24	20241113	210100	450381833	1774	1774	1774	1774	0
25	20241113	210000	450381833	1774	1774	1774	1774	0
26	20241113	205900	450381833	1774	1774	1774	1774	0
27	20241113	205800	450381833	1774	1774	1774	1774	0
28	20241113	205700	450381833	1774	1774	1774	1774	0
29	20241113	205600	450381833	1774	1774	1774	1774	0
30	20241113	205500	450381833	1774	1774	1774	1774	0
31	20241113	205400	450381833	1774	1774	1774	1774	0
32	20241113	205300	450381833	1774	1774	1774	1774	5204
33	20241113	205200	450381833	1774	1774	1774	1774	0
34	20241113	205100	450381833	1774	1774	1774	1774	0
35	20241113	205000	450381833	1774	1774	1774	1774	0
36	20241113	204900	450381833	1774	1774	1774	1774	0
37	20241113	204800	450381833	1774	1774	1774	1774	0
38	20241113	204700	450381833	1774	1774	1774	1774	0
39	20241113	204600	450381833	1774	1774	1774	1774	0
40	20241113	204500	450381833	1774	1774	1774	1774	0
41	20241113	204400	450381833	1774	1774	1774	1774	0
42	20241113	204300	450381833	1774	1774	1774	1774	0
43	20241113	204200	450381833	1774	1774	1774	1774	0
44	20241113	204100	450381833	1774	1774	1774	1774	0
45	20241113	204000	450381833	1774	1774	1774	1774	0
46	20241113	203900	450381833	1774	1774	1774	1774	0
47	20241113	203800	450381833	1774	1774	1774	1774	0
48	20241113	203700	450381833	1774	1774	1774	1774	0
49	20241113	203600	450381833	1774	1774	1774	1774	0
50	20241113	203500	450381833	1774	1774	1774	1774	0
51	20241113	203400	450381833	1774	1774	1774	1774	0
52	20241113	203300	450381833	1774	1774	1774	1774	0
53	20241113	203200	450381833	1774	1774	1774	1774	0
54	20241113	203100	450381833	1774	1774	1774	1774	0
55	20241113	203000	450381833	1774	1774	1774	1774	0
56	20241113	202900	450381833	1774	1774	1774	1774	0
57	20241113	202800	450381833	1774	1774	1774	1774	0
58	20241113	202700	450381833	1774	1774	1774	1774	0
59	20241113	202600	450381833	1774	1774	1774	1774	0
60	20241113	202500	450381833	1774	1774	1774	1774	0
61	20241113	202400	450381833	1774	1774	1774	1774	0
62	20241113	202300	450381833	1774	1774	1774	1774	5204
63	20241113	202200	450381833	1774	1774	1774	1774	0
64	20241113	202100	450381833	1774	1774	1774	1774	0
65	20241113	202000	450381833	1774	1774	1774	1774	0
66	20241113	201900	450381833	1774	1774	1774	1774	0
67	20241113	201800	450381833	1774	1774	1774	1774	0
68	20241113	201700	450381833	1774	1774	1774	1774	0
69	20241113	201600	450381833	1774	1774	1774	1774	0
70	20241113	201500	450381833	1774	1774	1774	1774	0
71	20241113	201400	450381833	1774	1774	1774	1774	0
72	20241113	201300	450381833	1774	1774	1774	1774	0
73	20241113	201200	450381833	1774	1774	1774	1774	0
74	20241113	201100	450381833	1774	1774	1774	1774	0
75	20241113	201000	450381833	1774	1774	1774	1774	0
76	20241113	200900	450381833	1774	1774	1774	1774	0
77	20241113	200800	450381833	1774	1774	1774	1774	0
78	20241113	200700	450381833	1774	1774	1774	1774	0
79	20241113	200600	450381833	1774	1774	1774	1774	0
80	20241113	200500	450381833	1774	1774	1774	1774	0
81	20241113	200400	450381833	1774	1774	1774	1774	0
82	20241113	200300	450381833	1774	1774	1774	1774	0
83	20241113	200200	450381833	1774	1774	1774	1774	0
84	20241113	200100	450381833	1774	1774	1774	1774	0
85	20241113	200000	450381833	1774	1774	1774	1774	0
86	20241113	195900	450381833	1774	1774	1774	1774	0
87	20241113	195800	450381833	1774	1774	1774	1774	0
88	20241113	195700	450381833	1774	1774	1774	1774	0
89	20241113	195600	450381833	1774	1774	1774	1774	0
90	20241113	195500	450381833	1774	1774	1774	1774	0
91	20241113	195400	450381833	1774	1774	1774	1774	0
92	20241113	195300	450381833	1774	1774	1774	1774	5204
93	20241113	195200	450381833	1774	1774	1774	1774	0
94	20241113	195100	450381833	1774	1774	1774	1774	0
95	20241113	195000	450381833	1774	1774	1774	1774	0
96	20241113	194900	450381833	1774	1774	1774	1774	0
97	20241113	194800	450381833	1774	1774	1774	1774	0
98	20241113	194700	450381833	1774	1774	1774	1774	0
99	20241113	194600	450381833	1774	1774	1774	1774	0
100	20241113	194500	450381833	1774	1774	1774	1774	0
101	20241113	194400	450381833	1774	1774	1774	1774	0
102	20241113	194300	450381833	1774	1774	1774	1774	0
103	20241113	194200	450381833	1774	1774	1774	1774	0
104	20241113	194100	450381833	1774	1774	1774	1774	0
105	20241113	194000	450381833	1774	1774	1774	1774	0
106	20241113	193900	450381833	1774	1774	1774	1774	0
107	20241113	193800	450381833	1774	1774	1774	1774	0
108	20241113	193700	450381833	1774	1774	1774	1774	0
109	20241113	193600	450381833	1774	1774	1774	1774	0
110	20241113	193500	450381833	1774	1774	1774	1774	0
111	20241113	193400	450381833	1774	1774	1774	1774	0
112	20241113	193300	450381833	1774	1774	1774	1774	0
113	20241113	193200	450381833	1774	1774	1774	1774	0
114	20241113	193100	450381833	1774	1774	1774	1774	0
115	20241113	193000	450381833	1774	1774	1774	1774	0
116	20241113	192900	450381833	1774	1774	1774	1774	0
117	20241113	192800	450381833	1774	1774	1774	1774	0
118	20241113	192700	450381833	1774	1774	1774	1774	0
119	20241113	192600	450381833	1774	1774	1774	1774	0
120	20241113	192500	450381833	1774	1774	1774	1774	0
121	20241113	192400	450381833	1774	1774	1774	1774	0
122	20241113	192300	450381833	1774	1774	1774	1774	5204
123	20241113	192200	450381833	1774	1774	1774	1774	0
124	20241113	192100	450381833	1774	1774	1774	1774	0
125	20241113	192000	450381833	1774	1774	1774	1774	0
126	20241113	191900	450381833	1774	1774	1774	1774	0
127	20241113	191800	450381833	1774	1774	1774	1774	0
128	20241113	191700	450381833	1774	1774	1774	1774	0
129	20241113	191600	450381833	1774	1774	1774	1774	0
130	20241113	191500	450381833	1774	1774	1774	1774	0
131	20241113	191400	450381833	1774	1774	1774	1774	0
132	20241113	191300	450381833	1774	1774	1774	1774	0
133	20241113	191200	450381833	1774	1774	1774	1774	0
134	20241113	191100	450381833	1774	1774	1774	1774	0
135	20241113	191000	450381833	1774	1774	1774	1774	0
136	20241113	190900	450381833	1774	1774	1774	1774	0
137	20241113	190800	450381833	1774	1774	1774	1774	0
138	20241113	190700	450381833	1774	1774	1774	1774	0
139	20241113	190600	450381833	1774	1774	1774	1774	0
140	20241113	190500	450381833	1774	1774	1774	1774	0
141	20241113	190400	450381833	1774	1774	1774	1774	0
142	20241113	190300	450381833	1774	1774	1774	1774	0
143	20241113	190200	450381833	1774	1774	1774	1774	0
144	20241113	190100	450381833	1774	1774	1774	1774	0
145	20241113	190000	450381833	1774	1774	1774	1774	0
146	20241113	185900	450381833	1774	1774	1774	1774	0
147	20241113	185800	450381833	1774	1774	1774	1774	0
148	20241113	185700	450381833	1774	1774	1774	1774	0
149	20241113	185600	450381833	1774	1774	1774	1774	0
150	20241113	185500	450381833	1774	1774	1774	1774	0
151	20241113	185400	450381833	1774	1774	1774	1774	0
152	20241113	185300	450381833	1774	1774	1774	1774	5204
153	20241113	185200	450381833	1774	1774	1774	1774	0
154	20241113	185100	450381833	1774	1774	1774	1774	0
155	20241113	185000	450381833	1774	1774	1774	1774	0
156	20241113	184900	450381833	1774	1774	1774	1774	0
157	20241113	184800	450381833	1774	1774	1774	1774	0
158	20241113	184700	450381833	1774	1774	1774	1774	0
159	20241113	184600	450381833	1774	1774	1774	1774	0
160	20241113	184500	450381833	1774	1774	1774	1774	0
161	20241113	184400	450381833	1774	1774	1774	1774	0
162	20241113	184300	450381833	1774	1774	1774	1774	0
163	20241113	184200	450381833	1774	1774	1774	1774	0
164	20241113	184100	450381833	1774	1774	1774	1774	0
165	20241113	184000	450381833	1774	1774	1774	1774	0
166	20241113	183900	450381833	1774	1774	1774	1774	0
167	20241113	183800	450381833	1774	1774	1774	1774	0
168	20241113	183700	450381833	1774	1774	1774	1774	0
169	20241113	183600	450381833	1774	1774	1774	1774	0
170	20241113	183500	450381833	1774	1774	1774	1774	0
171	20241113	183400	450381833	1774	1774	1774	1774	0
172	20241113	183300	450381833	1774	1774	1774	1774	0
173	20241113	183200	450381833	1774	1774	1774	1774	0
174	20241113	183100	450381833	1774	1774	1774	1774	0
175	20241113	183000	450381833	1774	1774	1774	1774	0
176	20241113	182900	450381833	1774	1774	1774	1774	0
177	20241113	182800	450381833	1774	1774	1774	1774	0
178	20241113	182700	450381833	1774	1774	1774	1774	0
179	20241113	182600	450381833	1774	1774	1774	1774	0
180	20241113	182500	450381833	1774	1774	1774	1774	0
181	20241113	182400	450381833	1774	1774	1774	1774	0
182	20241113	182300	450381833	1774	1774	1774	1774	5204
183	20241113	182200	450381833	1774	1774	1774	1774	0
184	20241113	182100	450381833	1774	1774	1774	1774	0
185	20241113	182000	450381833	1774	1774	1774	1774	0
186	20241113	181900	450381833	1774	1774	1774	1774	0
187	20241113	181800	450381833	1774	1774	1774	1774	0
188	20241113	181700	450381833	1774	1774	1774	1774	0
189	20241113	181600	450381833	1774	1774	1774	1774	0
190	20241113	181500	450381833	1774	1774	1774	1774	0
191	20241113	181400	450381833	1774	1774	1774	1774	0
192	20241113	181300	450381833	1774	1774	1774	1774	0
193	20241113	181200	450381833	1774	1774	1774	1774	0
194	20241113	181100	450381833	1774	1774	1774	1774	0
195	20241113	181000	450381833	1774	1774	1774	1774	0
196	20241113	180900	450381833	1774	1774	1774	1774	0
197	20241113	180800	450381833	1774	1774	1774	1774	0
198	20241113	180700	450381833	1774	1774	1774	1774	0
199	20241113	180600	450381833	1774	1774	1774	1774	0
200	20241113	180500	450381833	1774	1774	1774	1774	0
201	20241113	180400	450381833	1774	1774	1774	1774	0
202	20241113	180300	450381833	1774	1774	1774	1774	0
203	20241113	180200	450381833	1774	1774	1774	1774	0
204	20241113	180100	450381833	1774	1774	1774	1774	0
205	20241113	180000	450381833	1774	1774	1774	1774	0
206	20241113	175900	450381833	1774	1774	1774	1774	0
207	20241113	175800	450381833	1774	1774	1774	1774	0
208	20241113	175700	450381833	1774	1774	1774	1774	0
209	20241113	175600	450381833	1774	1774	1774	1774	0
210	20241113	175500	450381833	1774	1774	1774	1774	0
211	20241113	175400	450381833	1774	1774	1774	1774	0
212	20241113	175300	450381833	1774	1774	1774	1774	5204
213	20241113	175200	450381833	1774	1774	1774	1774	0
214	20241113	175100	450381833	1774	1774	1774	1774	0
215	20241113	175000	450381833	1774	1774	1774	1774	0
216	20241113	174900	450381833	1774	1774	1774	1774	0
217	20241113	174800	450381833	1774	1774	1774	1774	0
218	20241113	174700	450381833	1774	1774	1774	1774	0
219	20241113	174600	450381833	1774	1774	1774	1774	0
220	20241113	174500	450381833	1774	1774	1774	1774	0
221	20241113	174400	450381833	1774	1774	1774	1774	0
222	20241113	174300	450381833	1774	1774	1774	1774	0
223	20241113	174200	450381833	1774	1774	1774	1774	0
224	20241113	174100	450381833	1774	1774	1774	1774	0
225	20241113	174000	450381833	1774	1774	1774	1774	0
226	20241113	173900	450381833	1774	1774	1774	1774	0
227	20241113	173800	450381833	1774	1774	1774	1774	0
228	20241113	173700	450381833	1774	1774	1774	1774	0
229	20241113	173600	450381833	1774	1774	1774	1774	0
230	20241113	173500	450381833	1774	1774	1774	1774	0
231	20241113	173400	450381833	1774	1774	1774	1774	0
232	20241113	173300	450381833	1774	1774	1774	1774	0
233	20241113	173200	450381833	1774	1774	1774	1774	0
234	20241113	173100	450381833	1774	1774	1774	1774	0
235	20241113	173000	450381833	1774	1774	1774	1774	0
236	20241113	172900	450381833	1774	1774	1774	1774	0
237	20241113	172800	450381833	1774	1774	1774	1774	0
238	20241113	172700	450381833	1774	1774	1774	1774	0
239	20241113	172600	450381833	1774	1774	1774	1774	0
240	20241113	172500	450381833	1774	1774	1774	1774	0
241	20241113	172400	450381833	1774	1774	1774	1774	0
242	20241113	172300	450381833	1774	1774	1774	1774	5204
243	20241113	172200	450381833	1774	1774	1774	1774	0
244	20241113	172100	450381833	1774	1774	1774	1774	0
245	20241113	172000	450381833	1774	1774	1774	1774	0
246	20241113	171900	450381833	1774	1774	1774	1774	0
247	20241113	171800	450381833	1774	1774	1774	1774	0
248	20241113	171700	450381833	1774	1774	1774	1774	0
249	20241113	171600	450381833	1774	1774	1774	1774	0
250	20241113	171500	450381833	1774	1774	1774	1774	0
251	20241113	171400	450381833	1774	1774	1774	1774	0
252	20241113	171300	450381833	1774	1774	1774	1774	0
253	20241113	171200	450381833	1774	1774	1774	1774	0
254	20241113	171100	450381833	1774	1774	1774	1774	0
255	20241113	171000	450381833	1774	1774	1774	1774	0
256	20241113	170900	450381833	1774	1774	1774	1774	0
257	20241113	170800	450381833	1774	1774	1774	1774	0
258	20241113	170700	450381833	1774	1774	1774	1774	0
259	20241113	170600	450381833	1774	1774	1774	1774	0
260	20241113	170500	450381833	1774	1774	1774	1774	0
261	20241113	170400	450381833	1774	1774	1774	1774	0
262	20241113	170300	450381833	1774	1774	1774	1774	0
263	20241113	170200	450381833	1774	1774	1774	1774	0
264	20241113	170100	450381833	1774	1774	1774	1774	0
265	20241113	170000	450381833	1774	1774	1774	1774	0
266	20241113	165900	450381833	1774	1774	1774	1774	0
267	20241113	165800	450381833	1774	1774	1774	1774	0
268	20241113	165700	450381833	1774	1774	1774	1774	0
269	20241113	165600	450381833	1774	1774	1774	1774	0
270	20241113	165500	450381833	1774	1774	1774	1774	0
271	20241113	165400	450381833	1774	1774	1774	1774	0
272	20241113	165300	450381833	1774	1774	1774	1774	5204
273	20241113	165200	450381833	1774	1774	1774	1774	0
274	20241113	165100	450381833	1774	1774	1774	1774	0
275	20241113	165000	450381833	1774	1774	1774	1774	0
276	20241113	164900	450381833	1774	1774	1774	1774	0
277	20241113	164800	450381833	1774	1774	1774	1774	0
278	20241113	164700	450381833	1774	1774	1774	1774	0
279	20241113	164600	450381833	1774	1774	1774	1774	0
280	20241113	164500	450381833	1774	1774	1774	1774	0
281	20241113	164400	450381833	1774	1774	1774	1774	0
282	20241113	164300	450381833	1774	1774	1774	1774	0
283	20241113	164200	450381833	1774	1774	1774	1774	0
284	20241113	164100	450381833	1774	1774	1774	1774	0
285	20241113	164000	450381833	1774	1774	1774	1774	0
286	20241113	163900	450381833	1774	1774	1774	1774	0
287	20241113	163800	450381833	1774	1774	1774	1774	0
288	20241113	163700	450381833	1774	1774	1774	1774	0
289	20241113	163600	450381833	1774	1774	1774	1774	0
290	20241113	163500	450381833	1774	1774	1774	1774	0
291	20241113	163400	450381833	1774	1774	1774	1774	0
292	20241113	163300	450381833	1774	1774	1774	1774	0
293	20241113	163200	450381833	1774	1774	1774	1774	0
294	20241113	163100	450381833	1774	1774	1774	1774	0
295	20241113	163000	450381833	1774	1774	1774	1774	0
296	20241113	162900	450381833	1774	1774	1774	1774	0
297	20241113	162800	450381833	1774	1774	1774	1774	0
298	20241113	162700	450381833	1774	1774	1774	1774	0
299	20241113	162600	450381833	1774	1774	1774	1774	0
300	20241113	162500	450381833	1774	1774	1774	1774	0
301	20241113	162400	450381833	1774	1774	1774	1774	0
302	20241113	162300	450381833	1774	1774	1774	1774	5204
303	20241113	162200	450381833	1774	1774	1774	1774	0
304	20241113	162100	450381833	1774	1774	1774	1774	0
305	20241113	162000	450381833	1774	1774	1774	1774	0
306	20241113	161900	450381833	1774	1774	1774	1774	0
307	20241113	161800	450381833	1774	1774	1774	1774	0
308	20241113	161700	450381833	1774	1774	1774	1774	0
309	20241113	161600	450381833	1774	1774	1774	1774	0
310	20241113	161500	450381833	1774	1774	1774	1774	0
311	20241113	161400	450381833	1774	1774	1774	1774	0
312	20241113	161300	450381833	1774	1774	1774	1774	0
313	20241113	161200	450381833	1774	1774	1774	1774	0
314	20241113	161100	450381833	1774	1774	1774	1774	0
315	20241113	161000	450381833	1774	1774	1774	1774	0
316	20241113	160900	450381833	1774	1774	1774	1774	0
317	20241113	160800	450381833	1774	1774	1774	1774	0
318	20241113	160700	450381833	1774	1774	1774	1774	0
319	20241113	160600	450381833	1774	1774	1774	1774	0
320	20241113	160500	450381833	1774	1774	1774	1774	0
321	20241113	160400	450381833	1774	1774	1774	1774	0
322	20241113	160300	450381833	1774	1774	1774	1774	0
323	20241113	160200	450381833	1774	1774	1774	1774	0
324	20241113	160100	450381833	1774	1774	1774	1774	0
325	20241113	160000	450381833	1774	1774	1774	1774	0
326	20241113	155900	450381833	1774	1774	1774	1774	0
327	20241113	155800	450381833	1774	1774	1774	1774	0
328	20241113	155700	450381833	1774	1774	1774	1774	0
329	20241113	155600	450381833	1774	1774	1774	1774	0
330	20241113	155500	450381833	1774	1774	1774	1774	0
331	20241113	155400	450381833	1774	1774	1774	1774	0
332	20241113	155300	450381833	1774	1774	1774	1774	5204
333	20241113	155200	450381833	1774	1774	1774	1774	0
334	20241113	155100	450381833	1774	1774	1774	1774	0
335	20241113	155000	450381833	1774	1774	1774	1774	0
336	20241113	154900	450381833	1774	1774	1774	1774	0
337	20241113	154800	450381833	1774	1774	1774	1774	0
338	20241113	154700	450381833	1774	1774	1774	1774	0
339	20241113	154600	450381833	1774	1774	1774	1774	0
340	20241113	154500	450381833	1774	1774	1774	1774	0
341	20241113	154400	450381833	1774	1774	1774	1774	0
342	20241113	154300	450381833	1774	1774	1774	1774	0
343	20241113	154200	450381833	1774	1774	1774	1774	0
344	20241113	154100	450381833	1774	1774	1774	1774	0
345	20241113	154000	450381833	1774	1774	1774	1774	0
346	20241113	153900	450381833	1774	1774	1774	1774	0
347	20241113	153800	450381833	1774	1774	1774	1774	0
348	20241113	153700	450381833	1774	1774	1774	1774	0
349	20241113	153600	450381833	1774	1774	1774	1774	0
350	20241113	153500	450381833	1774	1774	1774	1774	0
351	20241113	153400	450381833	1774	1774	1774	1774	0
352	20241113	153300	450381833	1774	1774	1774	1774	0
353	20241113	153200	450381833	1774	1774	1774	1774	0
354	20241113	153100	450381833	1774	1774	1774	1774	0
355	20241113	153000	450381833	1774	1774	1774	1774	5204
356	20241113	152900	441149937	1781	1781	1781	1781	0
357	20241113	152800	441149937	1781	1781	1781	1781	0
358	20241113	152700	441149937	1781	1781	1781	1781	0
359	20241113	152600	441149937	1781	1781	1781	1781	0
360	20241113	152500	441149937	1781	1781	1781	1781	0
361	20241113	152400	441149937	1781	1781	1781	1781	0
362	20241113	152300	441149937	1781	1781	1781	1781	0
363	20241113	152200	441149937	1781	1781	1781	1781	0
364	20241113	152100	441149937	1781	1781	1781	1781	0
365	20241113	152000	441149937	1781	1781	1781	1781	0
366	20241113	151900	441149937	1781	1781	1781	1781	9
367	20241113	151800	441133908	1782	1782	1782	1782	0
368	20241113	151700	441133908	1782	1782	1782	1779	311
369	20241113	151600	440580600	1783	1780	1783	1779	725
370	20241113	151500	439290256	1780	1780	1780	1780	0
371	20241113	151400	439290256	1780	1784	1784	1780	10
372	20241113	151300	439272424	1784	1784	1784	1780	126
373	20241113	151200	439047740	1784	1784	1784	1784	170
374	20241113	151100	438744460	1780	1780	1780	1780	0
375	20241113	151000	438744460	1780	1780	1780	1780	0
376	20241113	150900	438744460	1780	1780	1780	1780	299
377	20241113	150800	438212240	1780	1780	1780	1780	783
378	20241113	150700	436818500	1780	1785	1785	1780	605
379	20241113	150600	435740100	1785	1785	1785	1785	18
380	20241113	150500	435707970	1786	1786	1786	1786	0
381	20241113	150400	435707970	1786	1779	1786	1779	24
382	20241113	150300	435665267	1786	1786	1786	1780	13508
383	20241113	150200	411620357	1787	1787	1787	1787	0
384	20241113	150100	411620357	1787	1787	1787	1787	0
385	20241113	150000	411620357	1787	1787	1787	1787	10
386	20241113	145900	411602487	1787	1787	1787	1787	31
387	20241113	145800	411547090	1787	1780	1787	1780	2338
388	20241113	145700	407385443	1788	1788	1788	1788	0
389	20241113	145600	407385443	1788	1780	1788	1780	2
390	20241113	145500	407381875	1788	1788	1788	1788	1
391	20241113	145400	407380087	1780	1780	1780	1780	0
392	20241113	145300	407380087	1780	1782	1782	1780	130
393	20241113	145200	407148667	1789	1789	1789	1789	0
394	20241113	145100	407148667	1789	1789	1789	1789	101
395	20241113	145000	406967978	1781	1781	1781	1781	9
396	20241113	144900	406951949	1789	1789	1789	1789	0
397	20241113	144800	406951949	1789	1789	1789	1789	0
398	20241113	144700	406951949	1789	1789	1789	1789	0
399	20241113	144600	406951949	1789	1779	1789	1778	1286
400	20241113	144500	404665363	1789	1789	1789	1789	0
401	20241113	144400	404665363	1789	1789	1789	1789	0
402	20241113	144300	404665363	1789	1781	1789	1779	2772
403	20241113	144200	399732845	1789	1789	1789	1789	0
404	20241113	144100	399732845	1789	1789	1789	1789	0
405	20241113	144000	399732845	1789	1789	1789	1789	0
406	20241113	143900	399732845	1789	1789	1789	1789	0
407	20241113	143800	399732845	1789	1789	1789	1789	0
408	20241113	143700	399732845	1789	1789	1789	1789	0
409	20241113	143600	399732845	1789	1789	1789	1789	0
410	20241113	143500	399732845	1789	1789	1789	1789	0
411	20241113	143400	399732845	1789	1789	1789	1789	1
412	20241113	143300	399731056	1787	1787	1787	1787	0
413	20241113	143200	399731056	1787	1787	1787	1787	10
414	20241113	143100	399713186	1790	1790	1790	1790	0
415	20241113	143000	399713186	1790	1790	1790	1790	0
416	20241113	142900	399713186	1790	1790	1790	1790	1
417	20241113	142800	399711396	1780	1780	1780	1780	0
418	20241113	142700	399711396	1780	1780	1780	1780	4
419	20241113	142600	399704276	1786	1786	1786	1786	0
420	20241113	142500	399704276	1786	1785	1786	1785	3500
421	20241113	142400	393453776	1780	1780	1780	1780	0
422	20241113	142300	393453776	1780	1780	1780	1780	713
423	20241113	142200	392184636	1780	1781	1781	1780	225
424	20241113	142100	391783986	1786	1786	1786	1786	10
425	20241113	142000	391766126	1780	1786	1786	1780	6
426	20241113	141900	391755428	1780	1781	1781	1780	4990
427	20241113	141800	382873120	1786	1786	1786	1786	18
428	20241113	141700	382840972	1786	1786	1786	1786	0
429	20241113	141600	382840972	1786	1786	1786	1786	236
430	20241113	141500	382419476	1786	1786	1786	1786	0
431	20241113	141400	382419476	1786	1787	1787	1786	402
432	20241113	141300	381701206	1787	1787	1787	1787	363
433	20241113	141200	381052525	1788	1788	1788	1788	0
434	20241113	141100	381052525	1788	1788	1788	1788	2
435	20241113	141000	381048949	1789	1789	1789	1789	163
436	20241113	140900	380757342	1789	1789	1789	1789	0
437	20241113	140800	380757342	1789	1788	1789	1788	10
438	20241113	140700	380739454	1790	1790	1790	1790	0
439	20241113	140600	380739454	1790	1790	1790	1790	0
440	20241113	140500	380739454	1790	1790	1790	1790	0
441	20241113	140400	380739454	1790	1790	1790	1790	0
442	20241113	140300	380739454	1790	1789	1790	1789	1510
443	20241113	140200	378037424	1789	1789	1789	1789	0
444	20241113	140100	378037424	1789	1789	1789	1789	0
445	20241113	140000	378037424	1789	1789	1789	1789	0
446	20241113	135900	378037424	1789	1789	1789	1789	0
447	20241113	135800	378037424	1789	1789	1789	1789	0
448	20241113	135700	378037424	1789	1780	1789	1780	494
449	20241113	135600	377158095	1788	1788	1788	1788	20
450	20241113	135500	377122335	1788	1788	1788	1788	150
451	20241113	135400	376854135	1788	1788	1788	1788	0
452	20241113	135300	376854135	1788	1782	1788	1781	101
453	20241113	135200	376674172	1791	1791	1791	1791	0
454	20241113	135100	376674172	1791	1791	1791	1791	25
455	20241113	135000	376629397	1794	1794	1794	1794	20
456	20241113	134900	376593517	1798	1798	1798	1798	0
457	20241113	134800	376593517	1798	1798	1798	1798	0
458	20241113	134700	376593517	1798	1798	1798	1798	0
459	20241113	134600	376593517	1798	1798	1798	1798	0
460	20241113	134500	376593517	1798	1798	1798	1798	1
461	20241113	134400	376591719	1779	1792	1792	1779	2500
462	20241113	134300	372133149	1798	1793	1798	1793	21
463	20241113	134200	372095491	1800	1800	1800	1800	0
464	20241113	134100	372095491	1800	1800	1800	1800	0
465	20241113	134000	372095491	1800	1800	1800	1800	0
466	20241113	133900	372095491	1800	1800	1800	1800	0
467	20241113	133800	372095491	1800	1800	1800	1800	5
468	20241113	133700	372086491	1800	1800	1800	1800	5
469	20241113	133600	372077491	1800	1800	1800	1800	0
470	20241113	133500	372077491	1800	1800	1800	1800	150
471	20241113	133400	371807491	1800	1799	1800	1799	559
472	20241113	133300	370801849	1798	1798	1798	1798	380
473	20241113	133200	370118609	1798	1798	1798	1798	0
474	20241113	133100	370118609	1798	1798	1798	1798	0
475	20241113	133000	370118609	1798	1798	1798	1798	0
476	20241113	132900	370118609	1798	1798	1798	1798	5
477	20241113	132800	370109619	1800	1790	1800	1790	766
478	20241113	132700	368737669	1790	1787	1790	1787	125
479	20241113	132600	368514234	1790	1787	1790	1787	501
480	20241113	132500	367618944	1790	1790	1790	1790	0
481	20241113	132400	367618944	1790	1787	1790	1787	400
482	20241113	132300	366903994	1787	1787	1787	1787	0
483	20241113	132200	366903994	1787	1787	1787	1787	50
484	20241113	132100	366814644	1789	1789	1789	1789	0
485	20241113	132000	366814644	1789	1789	1789	1789	0
486	20241113	131900	366814644	1789	1789	1789	1789	1
487	20241113	131800	366812855	1789	1789	1789	1789	164
488	20241113	131700	366519459	1789	1779	1789	1779	140
489	20241113	131600	366269994	1780	1779	1780	1779	2122
490	20241113	131500	362492934	1779	1784	1784	1778	8943
491	20241113	131400	346570343	1784	1786	1786	1784	661
492	20241113	131300	345390447	1786	1786	1786	1786	0
493	20241113	131200	345390447	1786	1792	1792	1786	4801
494	20241113	131100	336798719	1798	1798	1798	1798	200
495	20241113	131000	336439119	1799	1799	1799	1799	5
496	20241113	130900	336430124	1799	1799	1799	1799	0
497	20241113	130800	336430124	1799	1799	1799	1799	300
498	20241113	130700	335890424	1799	1799	1799	1799	2
499	20241113	130600	335886826	1800	1800	1800	1800	0
500	20241113	130500	335886826	1800	1800	1800	1800	0
501	20241113	130400	335886826	1800	1800	1800	1800	0
502	20241113	130300	335886826	1800	1800	1800	1800	0
503	20241113	130200	335886826	1800	1800	1800	1800	947
504	20241113	130100	334182226	1800	1800	1800	1800	0
505	20241113	130000	334182226	1800	1800	1800	1800	2
506	20241113	125900	334178626	1800	1800	1800	1800	0
507	20241113	125800	334178626	1800	1800	1800	1800	0
508	20241113	125700	334178626	1800	1800	1800	1800	300
509	20241113	125600	333638626	1800	1800	1800	1800	0
510	20241113	125500	333638626	1800	1800	1800	1800	6
511	20241113	125400	333627826	1790	1792	1792	1790	3800
512	20241113	125300	326824838	1800	1800	1800	1800	1
513	20241113	125200	326823038	1792	1792	1792	1792	100
514	20241113	125100	326643838	1806	1806	1806	1806	0
515	20241113	125000	326643838	1806	1806	1806	1806	0
516	20241113	124900	326643838	1806	1806	1806	1806	0
517	20241113	124800	326643838	1806	1806	1806	1806	0
518	20241113	124700	326643838	1806	1806	1806	1806	0
519	20241113	124600	326643838	1806	1806	1806	1806	0
520	20241113	124500	326643838	1806	1806	1806	1806	0
521	20241113	124400	326643838	1806	1806	1806	1806	0
522	20241113	124300	326643838	1806	1806	1806	1806	0
523	20241113	124200	326643838	1806	1806	1806	1806	1
524	20241113	124100	326642032	1792	1793	1793	1792	5735
525	20241113	124000	316364702	1792	1806	1806	1792	151
526	20241113	123900	316094096	1791	1791	1791	1791	0
527	20241113	123800	316094096	1791	1791	1791	1791	0
528	20241113	123700	316094096	1791	1791	1791	1791	0
529	20241113	123600	316094096	1791	1791	1791	1791	137
530	20241113	123500	315848729	1791	1786	1791	1786	1022
531	20241113	123400	314023377	1786	1786	1786	1786	81
532	20241113	123300	313878711	1785	1790	1790	1785	1600
533	20241113	123200	311019774	1791	1791	1791	1791	226
534	20241113	123100	310615008	1790	1791	1791	1790	11
535	20241113	123000	310595308	1791	1791	1791	1791	0
536	20241113	122900	310595308	1791	1791	1791	1791	26
537	20241113	122800	310548742	1791	1790	1791	1789	1321
538	20241113	122700	308183100	1791	1791	1791	1791	1021
539	20241113	122600	306354489	1789	1789	1789	1789	0
540	20241113	122500	306354489	1789	1789	1789	1789	0
541	20241113	122400	306354489	1789	1789	1789	1789	50
542	20241113	122300	306265039	1791	1795	1796	1791	51
543	20241113	122200	306173593	1796	1796	1796	1796	10
544	20241113	122100	306155633	1797	1799	1799	1797	1437
545	20241113	122000	303571510	1799	1806	1806	1799	656
546	20241113	121900	302389434	1806	1806	1806	1806	1
547	20241113	121800	302387628	1807	1807	1807	1807	0
548	20241113	121700	302387628	1807	1807	1807	1807	0
549	20241113	121600	302387628	1807	1807	1807	1807	0
550	20241113	121500	302387628	1807	1807	1807	1807	1
551	20241113	121400	302385821	1807	1807	1807	1807	1
552	20241113	121300	302384014	1807	1807	1807	1807	0
553	20241113	121200	302384014	1807	1807	1807	1807	15
554	20241113	121100	302356909	1808	1808	1808	1808	0
555	20241113	121000	302356909	1808	1808	1808	1808	0
556	20241113	120900	302356909	1808	1808	1808	1808	0
557	20241113	120800	302356909	1808	1808	1808	1808	0
558	20241113	120700	302356909	1808	1808	1808	1808	0
559	20241113	120600	302356909	1808	1808	1808	1808	0
560	20241113	120500	302356909	1808	1807	1808	1807	4
561	20241113	120400	302349680	1799	1799	1799	1799	11
562	20241113	120300	302329891	1799	1799	1799	1799	1168
563	20241113	120200	300228659	1799	1799	1799	1799	1
564	20241113	120100	300226860	1799	1799	1799	1799	0
565	20241113	120000	300226860	1799	1799	1799	1799	0
566	20241113	115900	300226860	1799	1799	1799	1799	0
567	20241113	115800	300226860	1799	1799	1799	1799	0
568	20241113	115700	300226860	1799	1799	1799	1799	0
569	20241113	115600	300226860	1799	1799	1799	1799	0
570	20241113	115500	300226860	1799	1799	1799	1799	0
571	20241113	115400	300226860	1799	1799	1799	1799	16
572	20241113	115300	300198076	1799	1799	1799	1799	0
573	20241113	115200	300198076	1799	1799	1799	1799	50
574	20241113	115100	300108126	1798	1798	1798	1798	0
575	20241113	115000	300108126	1798	1798	1798	1798	1
576	20241113	114900	300106328	1799	1799	1799	1799	20
577	20241113	114800	300070348	1799	1799	1799	1799	1
578	20241113	114700	300068549	1799	1799	1799	1799	0
579	20241113	114600	300068549	1799	1799	1799	1799	1
580	20241113	114500	300066750	1799	1799	1799	1799	2
581	20241113	114400	300063152	1787	1799	1799	1787	5
582	20241113	114300	300054193	1799	1799	1799	1799	0
583	20241113	114200	300054193	1799	1799	1799	1799	148
584	20241113	114100	299787941	1799	1799	1799	1799	0
585	20241113	114000	299787941	1799	1799	1799	1799	6
586	20241113	113900	299777147	1799	1799	1799	1799	2174
587	20241113	113800	295866121	1799	1799	1799	1799	0
588	20241113	113700	295866121	1799	1799	1799	1799	0
589	20241113	113600	295866121	1799	1799	1799	1799	1
590	20241113	113500	295864322	1800	1800	1800	1800	1
591	20241113	113400	295862522	1800	1800	1800	1800	111
592	20241113	113300	295662722	1800	1800	1800	1800	0
593	20241113	113200	295662722	1800	1800	1800	1800	0
594	20241113	113100	295662722	1800	1787	1800	1787	5312
595	20241113	113000	286120294	1790	1790	1790	1790	195
596	20241113	112900	285771244	1792	1792	1792	1792	7
597	20241113	112800	285758700	1795	1795	1795	1795	0
598	20241113	112700	285758700	1795	1797	1797	1795	405
599	20241113	112600	285031723	1797	1800	1800	1797	5105
600	20241113	112500	275844193	1801	1801	1801	1801	0
601	20241113	112400	275844193	1801	1801	1801	1801	0
602	20241113	112300	275844193	1801	1801	1801	1801	923
603	20241113	112200	274181870	1801	1802	1802	1801	1826
604	20241113	112100	270893063	1801	1801	1801	1801	0
605	20241113	112000	270893063	1801	1801	1801	1801	0
606	20241113	111900	270893063	1801	1801	1801	1801	0
607	20241113	111800	270893063	1801	1801	1801	1801	155
608	20241113	111700	270613908	1801	1808	1808	1801	1512
609	20241113	111600	267889942	1808	1808	1808	1808	2
610	20241113	111500	267886326	1809	1809	1809	1809	0
611	20241113	111400	267886326	1809	1809	1809	1809	0
612	20241113	111300	267886326	1809	1809	1809	1809	0
613	20241113	111200	267886326	1809	1803	1809	1803	1412
614	20241113	111100	265340484	1803	1803	1803	1803	45
615	20241113	111000	265259349	1811	1811	1811	1811	0
616	20241113	110900	265259349	1811	1811	1811	1811	0
617	20241113	110800	265259349	1811	1811	1811	1811	0
618	20241113	110700	265259349	1811	1811	1811	1811	9
619	20241113	110600	265243050	1811	1811	1811	1811	0
620	20241113	110500	265243050	1811	1811	1811	1811	1
621	20241113	110400	265241239	1811	1811	1811	1811	0
622	20241113	110300	265241239	1811	1811	1811	1811	0
623	20241113	110200	265241239	1811	1811	1811	1811	10
624	20241113	110100	265223129	1811	1811	1811	1811	2
625	20241113	110000	265219507	1811	1811	1811	1811	0
626	20241113	105900	265219507	1811	1811	1811	1811	0
627	20241113	105800	265219507	1811	1811	1811	1811	0
628	20241113	105700	265219507	1811	1811	1811	1811	17
629	20241113	105600	265188720	1811	1811	1811	1811	0
630	20241113	105500	265188720	1811	1811	1811	1811	0
631	20241113	105400	265188720	1811	1811	1811	1811	0
632	20241113	105300	265188720	1811	1801	1811	1801	2
633	20241113	105200	265185108	1811	1811	1811	1811	1
634	20241113	105100	265183297	1801	1801	1801	1801	301
635	20241113	105000	264641196	1801	1801	1801	1801	0
636	20241113	104900	264641196	1801	1801	1801	1801	0
637	20241113	104800	264641196	1801	1811	1811	1801	3
638	20241113	104700	264635773	1811	1811	1811	1811	0
639	20241113	104600	264635773	1811	1811	1811	1811	981
640	20241113	104500	262859182	1810	1810	1810	1810	10
641	20241113	104400	262841082	1810	1810	1810	1810	4
642	20241113	104300	262833842	1810	1810	1810	1810	870
643	20241113	104200	261259142	1810	1810	1810	1810	0
644	20241113	104100	261259142	1810	1810	1810	1810	0
645	20241113	104000	261259142	1810	1810	1810	1810	0
646	20241113	103900	261259142	1810	1800	1810	1800	419
647	20241113	103800	260502752	1800	1800	1800	1800	300
648	20241113	103700	259962752	1800	1800	1800	1800	0
649	20241113	103600	259962752	1800	1804	1804	1800	10000
650	20241113	103500	241948908	1804	1804	1804	1804	38
651	20241113	103400	241880356	1813	1813	1813	1813	3000
652	20241113	103300	236441356	1813	1813	1813	1813	0
653	20241113	103200	236441356	1813	1813	1813	1813	1
654	20241113	103100	236439543	1807	1813	1813	1807	2825
655	20241113	103000	231334296	1808	1808	1808	1808	100
656	20241113	102900	231153496	1808	1808	1808	1808	150
657	20241113	102800	230882296	1809	1809	1809	1809	2
658	20241113	102700	230878678	1809	1809	1809	1809	0
659	20241113	102600	230878678	1809	1809	1809	1809	54
660	20241113	102500	230780992	1809	1809	1809	1809	2
661	20241113	102400	230777374	1816	1816	1816	1816	55
662	20241113	102300	230677494	1817	1817	1817	1817	0
663	20241113	102200	230677494	1817	1809	1817	1809	485
664	20241113	102100	229800121	1809	1809	1809	1809	561
665	20241113	102000	228785272	1810	1811	1817	1810	1857
666	20241113	101900	225423155	1817	1817	1817	1817	0
667	20241113	101800	225423155	1817	1817	1817	1817	1
668	20241113	101700	225421338	1820	1820	1820	1820	0
669	20241113	101600	225421338	1820	1820	1820	1820	1
670	20241113	101500	225419518	1811	1811	1811	1811	700
671	20241113	101400	224151818	1811	1814	1814	1811	947
672	20241113	101300	222434890	1810	1810	1810	1810	250
673	20241113	101200	221982390	1810	1814	1814	1810	416
674	20241113	101100	221229410	1810	1811	1811	1810	4299
675	20241113	101000	213448200	1812	1812	1812	1812	983
676	20241113	100900	211667004	1812	1812	1812	1812	27
677	20241113	100800	211618080	1812	1812	1812	1812	2
678	20241113	100700	211614456	1812	1814	1814	1812	2551
679	20241113	100600	206988044	1813	1816	1816	1813	501
680	20241113	100500	206079728	1816	1816	1816	1813	2024
681	20241113	100400	202406932	1824	1825	1825	1824	3
682	20241113	100300	202401459	1825	1826	1826	1825	102
683	20241113	100200	202215307	1826	1826	1826	1826	1
684	20241113	100100	202213481	1826	1815	1826	1815	6
685	20241113	100000	202202580	1815	1815	1815	1815	1
686	20241113	095900	202200765	1814	1816	1816	1814	910
687	20241113	095800	200548723	1828	1828	1828	1828	0
688	20241113	095700	200548723	1828	1828	1828	1828	0
689	20241113	095600	200548723	1828	1828	1828	1828	0
690	20241113	095500	200548723	1828	1815	1828	1815	5000
691	20241113	095400	191412145	1815	1815	1815	1815	0
692	20241113	095300	191412145	1815	1816	1826	1815	3565
693	20241113	095200	184938825	1817	1817	1817	1817	2
694	20241113	095100	184935191	1816	1816	1816	1816	234
695	20241113	095000	184510247	1817	1817	1817	1817	0
696	20241113	094900	184510247	1817	1817	1817	1817	2701
697	20241113	094800	179602530	1817	1817	1817	1817	0
698	20241113	094700	179602530	1817	1817	1817	1817	0
699	20241113	094600	179602530	1817	1817	1817	1817	500
700	20241113	094500	178694030	1831	1831	1831	1831	0
701	20241113	094400	178694030	1831	1831	1831	1831	7
702	20241113	094300	178681213	1831	1831	1831	1831	5
703	20241113	094200	178672058	1830	1833	1833	1817	364
704	20241113	094100	178010468	1833	1833	1833	1833	5
705	20241113	094000	178001303	1834	1834	1834	1834	0
706	20241113	093900	178001303	1834	1834	1834	1834	0
707	20241113	093800	178001303	1834	1834	1834	1834	1
708	20241113	093700	177999469	1825	1825	1825	1825	2460
709	20241113	093600	173509969	1825	1825	1825	1825	1525
710	20241113	093500	170726844	1829	1829	1829	1829	67
711	20241113	093400	170604301	1829	1829	1829	1829	1733
712	20241113	093300	167434644	1834	1834	1834	1834	22
713	20241113	093200	167394296	1835	1828	1835	1828	1423
714	20241113	093100	164783664	1828	1823	1832	1823	6856
715	20241113	093000	152256858	1823	1820	1823	1820	1100
716	20241113	092900	150251858	1824	1823	1824	1823	1761
717	20241113	092800	147040794	1824	1808	1824	1808	5655
718	20241113	092700	136749316	1808	1818	1823	1808	7729
719	20241113	092600	122706691	1808	1808	1808	1808	1000
720	20241113	092500	120898691	1808	1822	1822	1808	5349
721	20241113	092400	111219272	1812	1812	1812	1812	0
722	20241113	092300	111219272	1812	1811	1812	1811	2348
723	20241113	092200	106967043	1811	1811	1811	1811	2
724	20241113	092100	106963421	1824	1825	1825	1810	92
725	20241113	092000	106795572	1825	1822	1826	1820	18783
726	20241113	091900	72547197	1822	1822	1822	1822	0
727	20241113	091800	72547197	1822	1822	1824	1822	2375
728	20241113	091700	68219887	1822	1822	1824	1822	14625
729	20241113	091600	41573079	1822	1822	1822	1822	0
730	20241113	091500	41573079	1822	1821	1822	1821	4000
731	20241113	091400	34285456	1822	1822	1822	1822	0
732	20241113	091300	34285456	1822	1805	1822	1803	2581
733	20241113	091200	29627894	1803	1823	1823	1803	1327
734	20241113	091100	27211079	1822	1822	1822	1822	102
735	20241113	091000	27025235	1822	1823	1823	1822	2870
736	20241113	090900	21794325	1823	1822	1823	1822	1413
737	20241113	090800	19218626	1823	1823	1823	1823	1314
738	20241113	090700	16823204	1823	1823	1823	1823	0
739	20241113	090600	16823204	1823	1823	1823	1823	1525
740	20241113	090500	14043129	1823	1824	1824	1820	647
741	20241113	090400	12865356	1824	1824	1824	1823	2566
742	20241113	090300	8186172	1824	1815	1824	1802	2461
743	20241113	090200	3727932	1803	1802	1803	1802	293
744	20241113	090100	3199938	1781	1803	1803	1781	329
745	20241113	090000	2613967	1777	1777	1777	1777	1471