KissMeData/419050/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212600	577070952	1779	1779	1779	1779	11844
3	20241113	212500	577070952	1779	1779	1779	1779	0
4	20241113	212400	577070952	1779	1779	1779	1779	0
5	20241113	212300	577070952	1779	1779	1779	1779	0
6	20241113	212200	577070952	1779	1779	1779	1779	0
7	20241113	212100	577070952	1779	1779	1779	1779	0
8	20241113	212000	577070952	1779	1779	1779	1779	0
9	20241113	211900	577070952	1779	1779	1779	1779	0
10	20241113	211800	577070952	1779	1779	1779	1779	0
11	20241113	211700	577070952	1779	1779	1779	1779	0
12	20241113	211600	577070952	1779	1779	1779	1779	0
13	20241113	211500	577070952	1779	1779	1779	1779	0
14	20241113	211400	577070952	1779	1779	1779	1779	0
15	20241113	211300	577070952	1779	1779	1779	1779	0
16	20241113	211200	577070952	1779	1779	1779	1779	0
17	20241113	211100	577070952	1779	1779	1779	1779	0
18	20241113	211000	577070952	1779	1779	1779	1779	0
19	20241113	210900	577070952	1779	1779	1779	1779	0
20	20241113	210800	577070952	1779	1779	1779	1779	0
21	20241113	210700	577070952	1779	1779	1779	1779	0
22	20241113	210600	577070952	1779	1779	1779	1779	0
23	20241113	210500	577070952	1779	1779	1779	1779	0
24	20241113	210400	577070952	1779	1779	1779	1779	0
25	20241113	210300	577070952	1779	1779	1779	1779	0
26	20241113	210200	577070952	1779	1779	1779	1779	0
27	20241113	210100	577070952	1779	1779	1779	1779	0
28	20241113	210000	577070952	1779	1779	1779	1779	0
29	20241113	205900	577070952	1779	1779	1779	1779	0
30	20241113	205800	577070952	1779	1779	1779	1779	0
31	20241113	205700	577070952	1779	1779	1779	1779	0
32	20241113	205600	577070952	1779	1779	1779	1779	11844
33	20241113	205500	577070952	1779	1779	1779	1779	0
34	20241113	205400	577070952	1779	1779	1779	1779	0
35	20241113	205300	577070952	1779	1779	1779	1779	0
36	20241113	205200	577070952	1779	1779	1779	1779	0
37	20241113	205100	577070952	1779	1779	1779	1779	0
38	20241113	205000	577070952	1779	1779	1779	1779	0
39	20241113	204900	577070952	1779	1779	1779	1779	0
40	20241113	204800	577070952	1779	1779	1779	1779	0
41	20241113	204700	577070952	1779	1779	1779	1779	0
42	20241113	204600	577070952	1779	1779	1779	1779	0
43	20241113	204500	577070952	1779	1779	1779	1779	0
44	20241113	204400	577070952	1779	1779	1779	1779	0
45	20241113	204300	577070952	1779	1779	1779	1779	0
46	20241113	204200	577070952	1779	1779	1779	1779	0
47	20241113	204100	577070952	1779	1779	1779	1779	0
48	20241113	204000	577070952	1779	1779	1779	1779	0
49	20241113	203900	577070952	1779	1779	1779	1779	0
50	20241113	203800	577070952	1779	1779	1779	1779	0
51	20241113	203700	577070952	1779	1779	1779	1779	0
52	20241113	203600	577070952	1779	1779	1779	1779	0
53	20241113	203500	577070952	1779	1779	1779	1779	0
54	20241113	203400	577070952	1779	1779	1779	1779	0
55	20241113	203300	577070952	1779	1779	1779	1779	0
56	20241113	203200	577070952	1779	1779	1779	1779	0
57	20241113	203100	577070952	1779	1779	1779	1779	0
58	20241113	203000	577070952	1779	1779	1779	1779	0
59	20241113	202900	577070952	1779	1779	1779	1779	0
60	20241113	202800	577070952	1779	1779	1779	1779	0
61	20241113	202700	577070952	1779	1779	1779	1779	0
62	20241113	202600	577070952	1779	1779	1779	1779	11844
63	20241113	202500	577070952	1779	1779	1779	1779	0
64	20241113	202400	577070952	1779	1779	1779	1779	0
65	20241113	202300	577070952	1779	1779	1779	1779	0
66	20241113	202200	577070952	1779	1779	1779	1779	0
67	20241113	202100	577070952	1779	1779	1779	1779	0
68	20241113	202000	577070952	1779	1779	1779	1779	0
69	20241113	201900	577070952	1779	1779	1779	1779	0
70	20241113	201800	577070952	1779	1779	1779	1779	0
71	20241113	201700	577070952	1779	1779	1779	1779	0
72	20241113	201600	577070952	1779	1779	1779	1779	0
73	20241113	201500	577070952	1779	1779	1779	1779	0
74	20241113	201400	577070952	1779	1779	1779	1779	0
75	20241113	201300	577070952	1779	1779	1779	1779	0
76	20241113	201200	577070952	1779	1779	1779	1779	0
77	20241113	201100	577070952	1779	1779	1779	1779	0
78	20241113	201000	577070952	1779	1779	1779	1779	0
79	20241113	200900	577070952	1779	1779	1779	1779	0
80	20241113	200800	577070952	1779	1779	1779	1779	0
81	20241113	200700	577070952	1779	1779	1779	1779	0
82	20241113	200600	577070952	1779	1779	1779	1779	0
83	20241113	200500	577070952	1779	1779	1779	1779	0
84	20241113	200400	577070952	1779	1779	1779	1779	0
85	20241113	200300	577070952	1779	1779	1779	1779	0
86	20241113	200200	577070952	1779	1779	1779	1779	0
87	20241113	200100	577070952	1779	1779	1779	1779	0
88	20241113	200000	577070952	1779	1779	1779	1779	0
89	20241113	195900	577070952	1779	1779	1779	1779	0
90	20241113	195800	577070952	1779	1779	1779	1779	0
91	20241113	195700	577070952	1779	1779	1779	1779	0
92	20241113	195600	577070952	1779	1779	1779	1779	11844
93	20241113	195500	577070952	1779	1779	1779	1779	0
94	20241113	195400	577070952	1779	1779	1779	1779	0
95	20241113	195300	577070952	1779	1779	1779	1779	0
96	20241113	195200	577070952	1779	1779	1779	1779	0
97	20241113	195100	577070952	1779	1779	1779	1779	0
98	20241113	195000	577070952	1779	1779	1779	1779	0
99	20241113	194900	577070952	1779	1779	1779	1779	0
100	20241113	194800	577070952	1779	1779	1779	1779	0
101	20241113	194700	577070952	1779	1779	1779	1779	0
102	20241113	194600	577070952	1779	1779	1779	1779	0
103	20241113	194500	577070952	1779	1779	1779	1779	0
104	20241113	194400	577070952	1779	1779	1779	1779	0
105	20241113	194300	577070952	1779	1779	1779	1779	0
106	20241113	194200	577070952	1779	1779	1779	1779	0
107	20241113	194100	577070952	1779	1779	1779	1779	0
108	20241113	194000	577070952	1779	1779	1779	1779	0
109	20241113	193900	577070952	1779	1779	1779	1779	0
110	20241113	193800	577070952	1779	1779	1779	1779	0
111	20241113	193700	577070952	1779	1779	1779	1779	0
112	20241113	193600	577070952	1779	1779	1779	1779	0
113	20241113	193500	577070952	1779	1779	1779	1779	0
114	20241113	193400	577070952	1779	1779	1779	1779	0
115	20241113	193300	577070952	1779	1779	1779	1779	0
116	20241113	193200	577070952	1779	1779	1779	1779	0
117	20241113	193100	577070952	1779	1779	1779	1779	0
118	20241113	193000	577070952	1779	1779	1779	1779	0
119	20241113	192900	577070952	1779	1779	1779	1779	0
120	20241113	192800	577070952	1779	1779	1779	1779	0
121	20241113	192700	577070952	1779	1779	1779	1779	0
122	20241113	192600	577070952	1779	1779	1779	1779	11844
123	20241113	192500	577070952	1779	1779	1779	1779	0
124	20241113	192400	577070952	1779	1779	1779	1779	0
125	20241113	192300	577070952	1779	1779	1779	1779	0
126	20241113	192200	577070952	1779	1779	1779	1779	0
127	20241113	192100	577070952	1779	1779	1779	1779	0
128	20241113	192000	577070952	1779	1779	1779	1779	0
129	20241113	191900	577070952	1779	1779	1779	1779	0
130	20241113	191800	577070952	1779	1779	1779	1779	0
131	20241113	191700	577070952	1779	1779	1779	1779	0
132	20241113	191600	577070952	1779	1779	1779	1779	0
133	20241113	191500	577070952	1779	1779	1779	1779	0
134	20241113	191400	577070952	1779	1779	1779	1779	0
135	20241113	191300	577070952	1779	1779	1779	1779	0
136	20241113	191200	577070952	1779	1779	1779	1779	0
137	20241113	191100	577070952	1779	1779	1779	1779	0
138	20241113	191000	577070952	1779	1779	1779	1779	0
139	20241113	190900	577070952	1779	1779	1779	1779	0
140	20241113	190800	577070952	1779	1779	1779	1779	0
141	20241113	190700	577070952	1779	1779	1779	1779	0
142	20241113	190600	577070952	1779	1779	1779	1779	0
143	20241113	190500	577070952	1779	1779	1779	1779	0
144	20241113	190400	577070952	1779	1779	1779	1779	0
145	20241113	190300	577070952	1779	1779	1779	1779	0
146	20241113	190200	577070952	1779	1779	1779	1779	0
147	20241113	190100	577070952	1779	1779	1779	1779	0
148	20241113	190000	577070952	1779	1779	1779	1779	0
149	20241113	185900	577070952	1779	1779	1779	1779	0
150	20241113	185800	577070952	1779	1779	1779	1779	0
151	20241113	185700	577070952	1779	1779	1779	1779	0
152	20241113	185600	577070952	1779	1779	1779	1779	11844
153	20241113	185500	577070952	1779	1779	1779	1779	0
154	20241113	185400	577070952	1779	1779	1779	1779	0
155	20241113	185300	577070952	1779	1779	1779	1779	0
156	20241113	185200	577070952	1779	1779	1779	1779	0
157	20241113	185100	577070952	1779	1779	1779	1779	0
158	20241113	185000	577070952	1779	1779	1779	1779	0
159	20241113	184900	577070952	1779	1779	1779	1779	0
160	20241113	184800	577070952	1779	1779	1779	1779	0
161	20241113	184700	577070952	1779	1779	1779	1779	0
162	20241113	184600	577070952	1779	1779	1779	1779	0
163	20241113	184500	577070952	1779	1779	1779	1779	0
164	20241113	184400	577070952	1779	1779	1779	1779	0
165	20241113	184300	577070952	1779	1779	1779	1779	0
166	20241113	184200	577070952	1779	1779	1779	1779	0
167	20241113	184100	577070952	1779	1779	1779	1779	0
168	20241113	184000	577070952	1779	1779	1779	1779	0
169	20241113	183900	577070952	1779	1779	1779	1779	0
170	20241113	183800	577070952	1779	1779	1779	1779	0
171	20241113	183700	577070952	1779	1779	1779	1779	0
172	20241113	183600	577070952	1779	1779	1779	1779	0
173	20241113	183500	577070952	1779	1779	1779	1779	0
174	20241113	183400	577070952	1779	1779	1779	1779	0
175	20241113	183300	577070952	1779	1779	1779	1779	0
176	20241113	183200	577070952	1779	1779	1779	1779	0
177	20241113	183100	577070952	1779	1779	1779	1779	0
178	20241113	183000	577070952	1779	1779	1779	1779	0
179	20241113	182900	577070952	1779	1779	1779	1779	0
180	20241113	182800	577070952	1779	1779	1779	1779	0
181	20241113	182700	577070952	1779	1779	1779	1779	0
182	20241113	182600	577070952	1779	1779	1779	1779	11844
183	20241113	182500	577070952	1779	1779	1779	1779	0
184	20241113	182400	577070952	1779	1779	1779	1779	0
185	20241113	182300	577070952	1779	1779	1779	1779	0
186	20241113	182200	577070952	1779	1779	1779	1779	0
187	20241113	182100	577070952	1779	1779	1779	1779	0
188	20241113	182000	577070952	1779	1779	1779	1779	0
189	20241113	181900	577070952	1779	1779	1779	1779	0
190	20241113	181800	577070952	1779	1779	1779	1779	0
191	20241113	181700	577070952	1779	1779	1779	1779	0
192	20241113	181600	577070952	1779	1779	1779	1779	0
193	20241113	181500	577070952	1779	1779	1779	1779	0
194	20241113	181400	577070952	1779	1779	1779	1779	0
195	20241113	181300	577070952	1779	1779	1779	1779	0
196	20241113	181200	577070952	1779	1779	1779	1779	0
197	20241113	181100	577070952	1779	1779	1779	1779	0
198	20241113	181000	577070952	1779	1779	1779	1779	0
199	20241113	180900	577070952	1779	1779	1779	1779	0
200	20241113	180800	577070952	1779	1779	1779	1779	0
201	20241113	180700	577070952	1779	1779	1779	1779	0
202	20241113	180600	577070952	1779	1779	1779	1779	0
203	20241113	180500	577070952	1779	1779	1779	1779	0
204	20241113	180400	577070952	1779	1779	1779	1779	0
205	20241113	180300	577070952	1779	1779	1779	1779	0
206	20241113	180200	577070952	1779	1779	1779	1779	0
207	20241113	180100	577070952	1779	1779	1779	1779	0
208	20241113	180000	577070952	1779	1779	1779	1779	0
209	20241113	175900	577070952	1779	1779	1779	1779	0
210	20241113	175800	577070952	1779	1779	1779	1779	0
211	20241113	175700	577070952	1779	1779	1779	1779	0
212	20241113	175600	577070952	1779	1779	1779	1779	11844
213	20241113	175500	577070952	1779	1779	1779	1779	0
214	20241113	175400	577070952	1779	1779	1779	1779	0
215	20241113	175300	577070952	1779	1779	1779	1779	0
216	20241113	175200	577070952	1779	1779	1779	1779	0
217	20241113	175100	577070952	1779	1779	1779	1779	0
218	20241113	175000	577070952	1779	1779	1779	1779	0
219	20241113	174900	577070952	1779	1779	1779	1779	0
220	20241113	174800	577070952	1779	1779	1779	1779	0
221	20241113	174700	577070952	1779	1779	1779	1779	0
222	20241113	174600	577070952	1779	1779	1779	1779	0
223	20241113	174500	577070952	1779	1779	1779	1779	0
224	20241113	174400	577070952	1779	1779	1779	1779	0
225	20241113	174300	577070952	1779	1779	1779	1779	0
226	20241113	174200	577070952	1779	1779	1779	1779	0
227	20241113	174100	577070952	1779	1779	1779	1779	0
228	20241113	174000	577070952	1779	1779	1779	1779	0
229	20241113	173900	577070952	1779	1779	1779	1779	0
230	20241113	173800	577070952	1779	1779	1779	1779	0
231	20241113	173700	577070952	1779	1779	1779	1779	0
232	20241113	173600	577070952	1779	1779	1779	1779	0
233	20241113	173500	577070952	1779	1779	1779	1779	0
234	20241113	173400	577070952	1779	1779	1779	1779	0
235	20241113	173300	577070952	1779	1779	1779	1779	0
236	20241113	173200	577070952	1779	1779	1779	1779	0
237	20241113	173100	577070952	1779	1779	1779	1779	0
238	20241113	173000	577070952	1779	1779	1779	1779	0
239	20241113	172900	577070952	1779	1779	1779	1779	0
240	20241113	172800	577070952	1779	1779	1779	1779	0
241	20241113	172700	577070952	1779	1779	1779	1779	0
242	20241113	172600	577070952	1779	1779	1779	1779	11844
243	20241113	172500	577070952	1779	1779	1779	1779	0
244	20241113	172400	577070952	1779	1779	1779	1779	0
245	20241113	172300	577070952	1779	1779	1779	1779	0
246	20241113	172200	577070952	1779	1779	1779	1779	0
247	20241113	172100	577070952	1779	1779	1779	1779	0
248	20241113	172000	577070952	1779	1779	1779	1779	0
249	20241113	171900	577070952	1779	1779	1779	1779	0
250	20241113	171800	577070952	1779	1779	1779	1779	0
251	20241113	171700	577070952	1779	1779	1779	1779	0
252	20241113	171600	577070952	1779	1779	1779	1779	0
253	20241113	171500	577070952	1779	1779	1779	1779	0
254	20241113	171400	577070952	1779	1779	1779	1779	0
255	20241113	171300	577070952	1779	1779	1779	1779	0
256	20241113	171200	577070952	1779	1779	1779	1779	0
257	20241113	171100	577070952	1779	1779	1779	1779	0
258	20241113	171000	577070952	1779	1779	1779	1779	0
259	20241113	170900	577070952	1779	1779	1779	1779	0
260	20241113	170800	577070952	1779	1779	1779	1779	0
261	20241113	170700	577070952	1779	1779	1779	1779	0
262	20241113	170600	577070952	1779	1779	1779	1779	0
263	20241113	170500	577070952	1779	1779	1779	1779	0
264	20241113	170400	577070952	1779	1779	1779	1779	0
265	20241113	170300	577070952	1779	1779	1779	1779	0
266	20241113	170200	577070952	1779	1779	1779	1779	0
267	20241113	170100	577070952	1779	1779	1779	1779	0
268	20241113	170000	577070952	1779	1779	1779	1779	0
269	20241113	165900	577070952	1779	1779	1779	1779	0
270	20241113	165800	577070952	1779	1779	1779	1779	0
271	20241113	165700	577070952	1779	1779	1779	1779	0
272	20241113	165600	577070952	1779	1779	1779	1779	11844
273	20241113	165500	577070952	1779	1779	1779	1779	0
274	20241113	165400	577070952	1779	1779	1779	1779	0
275	20241113	165300	577070952	1779	1779	1779	1779	0
276	20241113	165200	577070952	1779	1779	1779	1779	0
277	20241113	165100	577070952	1779	1779	1779	1779	0
278	20241113	165000	577070952	1779	1779	1779	1779	0
279	20241113	164900	577070952	1779	1779	1779	1779	0
280	20241113	164800	577070952	1779	1779	1779	1779	0
281	20241113	164700	577070952	1779	1779	1779	1779	0
282	20241113	164600	577070952	1779	1779	1779	1779	0
283	20241113	164500	577070952	1779	1779	1779	1779	0
284	20241113	164400	577070952	1779	1779	1779	1779	0
285	20241113	164300	577070952	1779	1779	1779	1779	0
286	20241113	164200	577070952	1779	1779	1779	1779	0
287	20241113	164100	577070952	1779	1779	1779	1779	0
288	20241113	164000	577070952	1779	1779	1779	1779	0
289	20241113	163900	577070952	1779	1779	1779	1779	0
290	20241113	163800	577070952	1779	1779	1779	1779	0
291	20241113	163700	577070952	1779	1779	1779	1779	0
292	20241113	163600	577070952	1779	1779	1779	1779	0
293	20241113	163500	577070952	1779	1779	1779	1779	0
294	20241113	163400	577070952	1779	1779	1779	1779	0
295	20241113	163300	577070952	1779	1779	1779	1779	0
296	20241113	163200	577070952	1779	1779	1779	1779	0
297	20241113	163100	577070952	1779	1779	1779	1779	0
298	20241113	163000	577070952	1779	1779	1779	1779	0
299	20241113	162900	577070952	1779	1779	1779	1779	0
300	20241113	162800	577070952	1779	1779	1779	1779	0
301	20241113	162700	577070952	1779	1779	1779	1779	0
302	20241113	162600	577070952	1779	1779	1779	1779	11844
303	20241113	162500	577070952	1779	1779	1779	1779	0
304	20241113	162400	577070952	1779	1779	1779	1779	0
305	20241113	162300	577070952	1779	1779	1779	1779	0
306	20241113	162200	577070952	1779	1779	1779	1779	0
307	20241113	162100	577070952	1779	1779	1779	1779	0
308	20241113	162000	577070952	1779	1779	1779	1779	0
309	20241113	161900	577070952	1779	1779	1779	1779	0
310	20241113	161800	577070952	1779	1779	1779	1779	0
311	20241113	161700	577070952	1779	1779	1779	1779	0
312	20241113	161600	577070952	1779	1779	1779	1779	0
313	20241113	161500	577070952	1779	1779	1779	1779	0
314	20241113	161400	577070952	1779	1779	1779	1779	0
315	20241113	161300	577070952	1779	1779	1779	1779	0
316	20241113	161200	577070952	1779	1779	1779	1779	0
317	20241113	161100	577070952	1779	1779	1779	1779	0
318	20241113	161000	577070952	1779	1779	1779	1779	0
319	20241113	160900	577070952	1779	1779	1779	1779	0
320	20241113	160800	577070952	1779	1779	1779	1779	0
321	20241113	160700	577070952	1779	1779	1779	1779	0
322	20241113	160600	577070952	1779	1779	1779	1779	0
323	20241113	160500	577070952	1779	1779	1779	1779	0
324	20241113	160400	577070952	1779	1779	1779	1779	0
325	20241113	160300	577070952	1779	1779	1779	1779	0
326	20241113	160200	577070952	1779	1779	1779	1779	0
327	20241113	160100	577070952	1779	1779	1779	1779	0
328	20241113	160000	577070952	1779	1779	1779	1779	0
329	20241113	155900	577070952	1779	1779	1779	1779	0
330	20241113	155800	577070952	1779	1779	1779	1779	0
331	20241113	155700	577070952	1779	1779	1779	1779	0
332	20241113	155600	577070952	1779	1779	1779	1779	11844
333	20241113	155500	577070952	1779	1779	1779	1779	0
334	20241113	155400	577070952	1779	1779	1779	1779	0
335	20241113	155300	577070952	1779	1779	1779	1779	0
336	20241113	155200	577070952	1779	1779	1779	1779	0
337	20241113	155100	577070952	1779	1779	1779	1779	0
338	20241113	155000	577070952	1779	1779	1779	1779	0
339	20241113	154900	577070952	1779	1779	1779	1779	0
340	20241113	154800	577070952	1779	1779	1779	1779	0
341	20241113	154700	577070952	1779	1779	1779	1779	0
342	20241113	154600	577070952	1779	1779	1779	1779	0
343	20241113	154500	577070952	1779	1779	1779	1779	0
344	20241113	154400	577070952	1779	1779	1779	1779	0
345	20241113	154300	577070952	1779	1779	1779	1779	0
346	20241113	154200	577070952	1779	1779	1779	1779	0
347	20241113	154100	577070952	1779	1779	1779	1779	0
348	20241113	154000	577070952	1779	1779	1779	1779	0
349	20241113	153900	577070952	1779	1779	1779	1779	0
350	20241113	153800	577070952	1779	1779	1779	1779	0
351	20241113	153700	577070952	1779	1779	1779	1779	0
352	20241113	153600	577070952	1779	1779	1779	1779	0
353	20241113	153500	577070952	1779	1779	1779	1779	0
354	20241113	153400	577070952	1779	1779	1779	1779	0
355	20241113	153300	577070952	1779	1779	1779	1779	0
356	20241113	153200	577070952	1779	1779	1779	1779	0
357	20241113	153100	577070952	1779	1779	1779	1779	0
358	20241113	153000	577070952	1779	1779	1779	1779	11844
359	20241113	152900	556000476	1796	1796	1796	1796	0
360	20241113	152800	556000476	1796	1796	1796	1796	0
361	20241113	152700	556000476	1796	1796	1796	1796	0
362	20241113	152600	556000476	1796	1796	1796	1796	0
363	20241113	152500	556000476	1796	1796	1796	1796	0
364	20241113	152400	556000476	1796	1796	1796	1796	0
365	20241113	152300	556000476	1796	1796	1796	1796	0
366	20241113	152200	556000476	1796	1796	1796	1796	0
367	20241113	152100	556000476	1796	1796	1796	1796	0
368	20241113	152000	556000476	1796	1796	1796	1796	0
369	20241113	151900	556000476	1796	1796	1796	1796	0
370	20241113	151800	556000476	1796	1786	1796	1780	4511
371	20241113	151700	547944131	1800	1791	1800	1780	9441
372	20241113	151600	531114600	1802	1802	1802	1802	0
373	20241113	151500	531114600	1802	1800	1802	1799	372
374	20241113	151400	530444919	1801	1788	1801	1788	2
375	20241113	151300	530441330	1802	1787	1802	1787	3002
376	20241113	151200	525076740	1787	1787	1787	1787	554
377	20241113	151100	524086742	1787	1787	1787	1787	574
378	20241113	151000	523061004	1804	1786	1804	1786	1773
379	20241113	150900	519871283	1799	1798	1800	1784	1978
380	20241113	150800	516324848	1799	1799	1799	1799	0
381	20241113	150700	516324848	1799	1798	1799	1797	1374
382	20241113	150600	513855254	1800	1800	1800	1800	0
383	20241113	150500	513855254	1800	1800	1800	1800	15
384	20241113	150400	513828254	1800	1800	1800	1800	19
385	20241113	150300	513794054	1800	1796	1800	1795	2640
386	20241113	150200	509047893	1797	1797	1797	1797	1
387	20241113	150100	509046096	1780	1780	1780	1780	0
388	20241113	150000	509046096	1780	1784	1784	1780	3628
389	20241113	145900	502581238	1784	1785	1785	1784	800
390	20241113	145800	501154037	1784	1794	1794	1784	11999
391	20241113	145700	479717296	1800	1796	1800	1795	507
392	20241113	145600	478805697	1797	1789	1798	1789	3592
393	20241113	145500	472379565	1789	1794	1800	1789	2648
394	20241113	145400	467634803	1799	1799	1799	1794	61
395	20241113	145300	467525119	1793	1794	1794	1793	425
396	20241113	145200	466763025	1794	1800	1800	1794	23
397	20241113	145100	466721753	1800	1800	1800	1800	0
398	20241113	145000	466721753	1800	1800	1800	1800	176
399	20241113	144900	466404953	1800	1800	1800	1800	0
400	20241113	144800	466404953	1800	1800	1800	1800	0
401	20241113	144700	466404953	1800	1800	1800	1800	100
402	20241113	144600	466224953	1800	1799	1800	1792	2748
403	20241113	144500	461284446	1790	1790	1790	1790	0
404	20241113	144400	461284446	1790	1800	1802	1790	4702
405	20241113	144300	452856330	1792	1800	1802	1792	1556
406	20241113	144200	450054801	1793	1796	1801	1793	7711
407	20241113	144100	436209512	1800	1800	1800	1800	1
408	20241113	144000	436207712	1802	1795	1802	1795	51
409	20241113	143900	436116160	1795	1795	1795	1795	50
410	20241113	143800	436026410	1803	1803	1803	1803	0
411	20241113	143700	436026410	1803	1800	1803	1800	401
412	20241113	143600	435304607	1800	1800	1800	1800	70
413	20241113	143500	435178607	1793	1793	1800	1793	131
414	20241113	143400	434943717	1800	1800	1800	1800	1
415	20241113	143300	434941917	1800	1796	1800	1795	1042
416	20241113	143200	433071442	1800	1800	1800	1800	1100
417	20241113	143100	431091442	1798	1800	1800	1798	65
418	20241113	143000	430974472	1803	1803	1803	1803	0
419	20241113	142900	430974472	1803	1800	1803	1795	540
420	20241113	142800	430004162	1804	1800	1804	1800	4
421	20241113	142700	429996958	1805	1805	1805	1805	0
422	20241113	142600	429996958	1805	1805	1805	1805	0
423	20241113	142500	429996958	1805	1803	1805	1803	176
424	20241113	142400	429679378	1805	1804	1805	1804	36
425	20241113	142300	429614400	1798	1803	1805	1798	803
426	20241113	142200	428168092	1807	1807	1807	1807	1
427	20241113	142100	428166285	1796	1796	1796	1796	5371
428	20241113	142000	418519969	1807	1807	1807	1807	1
429	20241113	141900	418518162	1797	1797	1797	1797	887
430	20241113	141800	416924223	1807	1797	1807	1797	233
431	20241113	141700	416505512	1797	1797	1797	1797	0
432	20241113	141600	416505512	1797	1799	1799	1797	1000
433	20241113	141500	414706947	1808	1808	1808	1808	0
434	20241113	141400	414706947	1808	1808	1808	1808	0
435	20241113	141300	414706947	1808	1799	1808	1799	305
436	20241113	141200	414155896	1806	1806	1806	1806	1
437	20241113	141100	414154090	1799	1799	1799	1799	996
438	20241113	141000	412362286	1799	1799	1799	1799	811
439	20241113	140900	410903297	1807	1807	1807	1807	0
440	20241113	140800	410903297	1807	1806	1807	1806	122
441	20241113	140700	410682907	1807	1798	1807	1798	164
442	20241113	140600	410386649	1807	1803	1807	1803	782
443	20241113	140500	408976212	1796	1796	1796	1796	10
444	20241113	140400	408958252	1807	1807	1807	1807	0
445	20241113	140300	408958252	1807	1807	1807	1807	9
446	20241113	140200	408941989	1807	1807	1807	1807	50
447	20241113	140100	408851639	1807	1807	1807	1807	0
448	20241113	140000	408851639	1807	1807	1807	1807	1
449	20241113	135900	408849832	1793	1807	1807	1793	1302
450	20241113	135800	406513751	1796	1802	1809	1796	14507
451	20241113	135700	380415239	1809	1809	1809	1809	0
452	20241113	135600	380415239	1809	1809	1809	1809	1
453	20241113	135500	380413430	1802	1802	1802	1802	0
454	20241113	135400	380413430	1802	1812	1812	1802	303
455	20241113	135300	379867388	1812	1806	1812	1806	126
456	20241113	135200	379639082	1802	1802	1802	1802	4
457	20241113	135100	379631874	1802	1806	1806	1802	980
458	20241113	135000	377865673	1811	1812	1812	1811	459
459	20241113	134900	377034413	1832	1832	1832	1832	0
460	20241113	134800	377034413	1832	1832	1832	1832	1
461	20241113	134700	377032581	1811	1811	1811	1811	116
462	20241113	134600	376822505	1839	1838	1839	1838	250
463	20241113	134500	376362867	1804	1826	1828	1801	1826
464	20241113	134400	373046819	1843	1843	1843	1843	1
465	20241113	134300	373044976	1827	1830	1845	1827	801
466	20241113	134200	371580031	1847	1847	1847	1847	0
467	20241113	134100	371580031	1847	1847	1847	1847	2
468	20241113	134000	371576337	1847	1847	1847	1847	0
469	20241113	133900	371576337	1847	1831	1847	1831	121
470	20241113	133800	371354770	1850	1850	1850	1850	0
471	20241113	133700	371354770	1850	1850	1850	1850	7
472	20241113	133600	371341820	1851	1851	1851	1851	1
473	20241113	133500	371339969	1843	1843	1851	1843	201
474	20241113	133400	370969518	1843	1855	1856	1838	7938
475	20241113	133300	356355140	1856	1839	1857	1839	382
476	20241113	133200	355646930	1843	1867	1867	1842	3157
477	20241113	133100	349822541	1867	1811	1867	1811	21546
478	20241113	133000	310146213	1800	1800	1800	1800	200
479	20241113	132900	309786213	1800	1800	1815	1800	2902
480	20241113	132800	304560625	1815	1809	1815	1809	1075
481	20241113	132700	302614408	1809	1807	1810	1798	1011
482	20241113	132600	300795911	1810	1810	1810	1810	0
483	20241113	132500	300795911	1810	1811	1811	1810	63
484	20241113	132400	300681851	1810	1810	1810	1810	200
485	20241113	132300	300319851	1810	1807	1810	1807	4964
486	20241113	132200	291341320	1797	1797	1797	1797	100
487	20241113	132100	291161620	1797	1797	1797	1797	1097
488	20241113	132000	289190311	1797	1800	1800	1797	1520
489	20241113	131900	286457641	1800	1800	1800	1800	127
490	20241113	131800	286229041	1800	1800	1800	1800	913
491	20241113	131700	284585641	1801	1801	1801	1801	22
492	20241113	131600	284546019	1801	1801	1801	1801	51
493	20241113	131500	284454168	1801	1801	1801	1799	2962
494	20241113	131400	279122070	1807	1807	1807	1807	0
495	20241113	131300	279122070	1807	1807	1807	1807	12
496	20241113	131200	279100386	1807	1807	1807	1807	55
497	20241113	131100	279001001	1807	1801	1807	1801	315
498	20241113	131000	278433656	1807	1802	1807	1801	323
499	20241113	130900	277851650	1807	1807	1807	1807	20
500	20241113	130800	277815510	1807	1807	1807	1807	80
501	20241113	130700	277670950	1807	1801	1807	1801	23
502	20241113	130600	277629521	1801	1806	1807	1801	442
503	20241113	130500	276832120	1807	1807	1807	1807	200
504	20241113	130400	276470720	1807	1806	1807	1806	222
505	20241113	130300	276069766	1806	1804	1806	1804	1471
506	20241113	130200	273414810	1804	1804	1804	1804	1
507	20241113	130100	273413006	1802	1804	1804	1802	31
508	20241113	130000	273357115	1804	1804	1804	1804	37
509	20241113	125900	273290367	1801	1805	1805	1801	2165
510	20241113	125800	269388038	1805	1805	1805	1805	12
511	20241113	125700	269366378	1803	1804	1804	1803	30
512	20241113	125600	269312278	1805	1807	1807	1805	18
513	20241113	125500	269279779	1807	1807	1807	1807	200
514	20241113	125400	268918379	1807	1807	1807	1807	0
515	20241113	125300	268918379	1807	1806	1807	1806	520
516	20241113	125200	267978835	1806	1806	1806	1806	0
517	20241113	125100	267978835	1806	1806	1806	1806	0
518	20241113	125000	267978835	1806	1803	1806	1803	441
519	20241113	124900	267183709	1803	1803	1803	1802	1598
520	20241113	124800	264302523	1803	1803	1803	1803	0
521	20241113	124700	264302523	1803	1806	1806	1803	117
522	20241113	124600	264091436	1806	1809	1809	1805	1495
523	20241113	124500	261390981	1810	1810	1810	1810	0
524	20241113	124400	261390981	1810	1810	1810	1809	31
525	20241113	124300	261334881	1810	1810	1810	1810	39
526	20241113	124200	261264291	1810	1815	1815	1810	323
527	20241113	124100	260679546	1815	1815	1815	1815	2
528	20241113	124000	260675916	1810	1810	1810	1810	507
529	20241113	123900	259758246	1815	1815	1815	1815	0
530	20241113	123800	259758246	1815	1815	1815	1815	9
531	20241113	123700	259741911	1821	1821	1821	1821	10
532	20241113	123600	259723701	1822	1822	1822	1822	0
533	20241113	123500	259723701	1822	1822	1822	1822	0
534	20241113	123400	259723701	1822	1822	1822	1810	720
535	20241113	123300	258420261	1822	1811	1822	1811	451
536	20241113	123200	257598658	1811	1811	1811	1811	109
537	20241113	123100	257401259	1811	1811	1811	1811	42
538	20241113	123000	257325197	1811	1812	1820	1811	1636
539	20241113	122900	254361385	1820	1820	1820	1820	0
540	20241113	122800	254361385	1820	1820	1820	1820	0
541	20241113	122700	254361385	1820	1820	1820	1820	153
542	20241113	122600	254082925	1820	1813	1820	1812	1581
543	20241113	122500	251217492	1820	1820	1820	1820	0
544	20241113	122400	251217492	1820	1820	1820	1820	303
545	20241113	122300	250666032	1813	1813	1813	1813	424
546	20241113	122200	249897320	1813	1814	1814	1813	51
547	20241113	122100	249804856	1811	1811	1811	1811	0
548	20241113	122000	249804856	1811	1811	1811	1810	111
549	20241113	121900	249603841	1811	1814	1814	1810	1277
550	20241113	121800	247290029	1822	1822	1822	1822	0
551	20241113	121700	247290029	1822	1822	1822	1822	1055
552	20241113	121600	245367819	1822	1822	1822	1822	0
553	20241113	121500	245367819	1822	1822	1822	1811	6
554	20241113	121400	245356920	1812	1822	1822	1812	2
555	20241113	121300	245353286	1810	1811	1811	1810	633
556	20241113	121200	244207386	1823	1823	1823	1823	0
557	20241113	121100	244207386	1823	1823	1823	1823	0
558	20241113	121000	244207386	1823	1821	1823	1821	500
559	20241113	120900	243296033	1815	1820	1823	1815	802
560	20241113	120800	241836799	1815	1814	1815	1814	698
561	20241113	120700	240570025	1814	1814	1814	1814	1
562	20241113	120600	240568211	1805	1804	1805	1804	667
563	20241113	120500	239364433	1804	1804	1804	1804	126
564	20241113	120400	239137129	1804	1801	1804	1801	750
565	20241113	120300	237785017	1800	1800	1800	1800	576
566	20241113	120200	236748217	1800	1795	1800	1795	326
567	20241113	120100	236163042	1795	1794	1795	1794	11
568	20241113	120000	236143307	1795	1795	1795	1795	21
569	20241113	115900	236105612	1794	1794	1794	1794	100
570	20241113	115800	235926212	1783	1784	1784	1783	423
571	20241113	115700	235171583	1783	1783	1783	1783	0
572	20241113	115600	235171583	1783	1802	1802	1783	1239
573	20241113	115500	232960087	1797	1796	1797	1796	5
574	20241113	115400	232951105	1797	1797	1797	1797	11
575	20241113	115300	232931338	1802	1802	1802	1802	6
576	20241113	115200	232920526	1802	1802	1802	1802	5
577	20241113	115100	232911516	1802	1799	1802	1799	67
578	20241113	115000	232790980	1802	1802	1802	1802	11
579	20241113	114900	232771158	1803	1803	1803	1803	10
580	20241113	114800	232753128	1803	1803	1803	1803	0
581	20241113	114700	232753128	1803	1792	1803	1792	1419
582	20241113	114600	230200468	1780	1787	1787	1780	10869
583	20241113	114500	210822993	1786	1792	1792	1786	3622
584	20241113	114400	204342728	1793	1804	1804	1793	1282
585	20241113	114300	202043920	1795	1798	1798	1794	1151
586	20241113	114200	199977647	1798	1798	1798	1798	148
587	20241113	114100	199711543	1798	1798	1798	1798	121
588	20241113	114000	199493985	1798	1798	1798	1798	20
589	20241113	113900	199458025	1815	1804	1815	1792	1001
590	20241113	113800	197662548	1802	1802	1802	1802	0
591	20241113	113700	197662548	1802	1802	1802	1802	0
592	20241113	113600	197662548	1802	1802	1802	1802	784
593	20241113	113500	196249780	1802	1810	1810	1798	6887
594	20241113	113400	183836993	1811	1811	1811	1811	2
595	20241113	113300	183833371	1815	1815	1815	1815	145
596	20241113	113200	183570196	1815	1815	1815	1815	0
597	20241113	113100	183570196	1815	1820	1820	1815	30
598	20241113	113000	183515691	1818	1847	1847	1818	100
599	20241113	112900	183331078	1848	1821	1850	1805	7476
600	20241113	112800	169728692	1836	1836	1836	1836	0
601	20241113	112700	169728692	1836	1836	1836	1836	8
602	20241113	112600	169714004	1836	1836	1836	1836	151
603	20241113	112500	169436768	1836	1836	1836	1836	0
604	20241113	112400	169436768	1836	1836	1836	1836	0
605	20241113	112300	169436768	1836	1836	1836	1836	10
606	20241113	112200	169418408	1837	1837	1837	1837	0
607	20241113	112100	169418408	1837	1824	1837	1824	150
608	20241113	112000	169143259	1815	1815	1815	1815	0
609	20241113	111900	169143259	1815	1815	1815	1815	254
610	20241113	111800	168682249	1815	1819	1824	1814	4616
611	20241113	111700	160301810	1819	1820	1820	1819	66
612	20241113	111600	160181720	1820	1827	1827	1820	808
613	20241113	111500	158709192	1826	1826	1826	1826	0
614	20241113	111400	158709192	1826	1826	1826	1826	0
615	20241113	111300	158709192	1826	1826	1826	1826	1
616	20241113	111200	158707366	1834	1827	1834	1827	4459
617	20241113	111100	150560759	1827	1834	1834	1827	403
618	20241113	111000	149824029	1837	1837	1837	1837	0
619	20241113	110900	149824029	1837	1837	1837	1837	0
620	20241113	110800	149824029	1837	1837	1837	1837	0
621	20241113	110700	149824029	1837	1837	1837	1837	0
622	20241113	110600	149824029	1837	1831	1837	1831	714
623	20241113	110500	148516677	1831	1831	1831	1831	0
624	20241113	110400	148516677	1831	1831	1831	1831	0
625	20241113	110300	148516677	1831	1829	1831	1829	319
626	20241113	110200	147933100	1830	1831	1831	1830	513
627	20241113	110100	146994074	1837	1837	1837	1837	0
628	20241113	110000	146994074	1837	1835	1837	1831	1089
629	20241113	105900	144995717	1831	1831	1831	1831	101
630	20241113	105800	144810786	1831	1832	1832	1831	534
631	20241113	105700	143832517	1833	1835	1835	1833	958
632	20241113	105600	142075354	1839	1839	1839	1839	0
633	20241113	105500	142075354	1839	1839	1839	1839	109
634	20241113	105400	141874903	1840	1840	1840	1840	2
635	20241113	105300	141871223	1832	1832	1832	1832	5
636	20241113	105200	141862063	1832	1832	1832	1832	2
637	20241113	105100	141858399	1840	1846	1846	1840	1481
638	20241113	105000	139132675	1846	1846	1846	1846	3
639	20241113	104900	139127137	1846	1846	1846	1846	0
640	20241113	104800	139127137	1846	1846	1846	1846	31
641	20241113	104700	139069911	1846	1846	1846	1846	3
642	20241113	104600	139064373	1846	1846	1846	1846	0
643	20241113	104500	139064373	1846	1846	1846	1846	7
644	20241113	104400	139051451	1840	1831	1845	1830	563
645	20241113	104300	138020357	1842	1843	1846	1842	61
646	20241113	104200	137907851	1847	1845	1847	1845	50
647	20241113	104100	137815542	1821	1822	1822	1821	65
648	20241113	104000	137697147	1824	1824	1824	1820	239
649	20241113	103900	137261215	1820	1824	1824	1820	61
650	20241113	103800	137150191	1824	1824	1824	1824	0
651	20241113	103700	137150191	1824	1845	1845	1824	413
652	20241113	103600	136395829	1825	1821	1825	1821	527
653	20241113	103500	135435854	1821	1821	1821	1821	250
654	20241113	103400	134980604	1821	1825	1825	1821	1751
655	20241113	103300	131791567	1825	1825	1825	1825	534
656	20241113	103200	130817017	1849	1849	1849	1849	17
657	20241113	103100	130785584	1849	1849	1849	1849	0
658	20241113	103000	130785584	1849	1849	1849	1825	202
659	20241113	102900	130415260	1850	1850	1850	1850	0
660	20241113	102800	130415260	1850	1840	1850	1840	291
661	20241113	102700	129877910	1840	1829	1840	1829	114
662	20241113	102600	129668678	1820	1819	1820	1817	795
663	20241113	102500	128223772	1819	1820	1820	1819	996
664	20241113	102400	126411345	1820	1827	1827	1820	7763
665	20241113	102300	112268926	1828	1829	1829	1828	571
666	20241113	102200	111225106	1837	1837	1837	1837	1
667	20241113	102100	111223269	1838	1830	1838	1830	402
668	20241113	102000	110487569	1830	1829	1830	1829	160
669	20241113	101900	110194869	1829	1829	1829	1829	200
670	20241113	101800	109829069	1828	1828	1828	1828	382
671	20241113	101700	109130773	1828	1828	1828	1828	160
672	20241113	101600	108838293	1829	1842	1842	1829	78
673	20241113	101500	108695500	1842	1842	1842	1842	4
674	20241113	101400	108688132	1842	1842	1842	1842	1
675	20241113	101300	108686290	1829	1829	1829	1829	8
676	20241113	101200	108671658	1829	1829	1829	1829	9
677	20241113	101100	108655197	1830	1831	1831	1830	1359
678	20241113	101000	106168182	1831	1836	1836	1831	1338
679	20241113	100900	103715988	1836	1836	1836	1836	0
680	20241113	100800	103715988	1836	1833	1836	1833	25
681	20241113	100700	103670148	1833	1833	1833	1833	0
682	20241113	100600	103670148	1833	1833	1851	1833	58
683	20241113	100500	103563816	1832	1839	1839	1832	629
684	20241113	100400	102409796	1838	1838	1838	1838	0
685	20241113	100300	102409796	1838	1852	1852	1838	51
686	20241113	100200	102316044	1852	1852	1852	1852	6
687	20241113	100100	102304932	1853	1853	1853	1853	1
688	20241113	100000	102303079	1853	1839	1853	1839	405
689	20241113	095900	101558270	1848	1848	1848	1848	0
690	20241113	095800	101558270	1848	1848	1848	1848	50
691	20241113	095700	101465870	1848	1848	1848	1848	12
692	20241113	095600	101443694	1847	1832	1848	1832	131
693	20241113	095500	101202087	1853	1855	1855	1831	385
694	20241113	095400	100491161	1856	1828	1856	1828	611
695	20241113	095300	99362443	1828	1828	1828	1828	0
696	20241113	095200	99362443	1828	1829	1829	1826	10808
697	20241113	095100	79624874	1828	1830	1830	1828	75
698	20241113	095000	79487690	1826	1843	1843	1826	7570
699	20241113	094900	65567423	1842	1842	1842	1842	134
700	20241113	094800	65320595	1857	1857	1857	1857	0
701	20241113	094700	65320595	1857	1857	1857	1857	0
702	20241113	094600	65320595	1857	1843	1857	1843	320
703	20241113	094500	64730695	1843	1843	1843	1843	4
704	20241113	094400	64723323	1859	1859	1859	1859	1
705	20241113	094300	64721464	1858	1858	1858	1858	5
706	20241113	094200	64712174	1858	1859	1859	1841	31
707	20241113	094100	64654998	1858	1858	1858	1858	31
708	20241113	094000	64597400	1840	1840	1840	1840	500
709	20241113	093900	63677400	1840	1850	1850	1840	1300
710	20241113	093800	61275769	1850	1850	1850	1850	50
711	20241113	093700	61183269	1850	1850	1850	1850	100
712	20241113	093600	60998269	1865	1865	1865	1865	1
713	20241113	093500	60996404	1865	1865	1865	1865	1005
714	20241113	093400	59122079	1865	1864	1865	1864	107
715	20241113	093300	58922555	1866	1866	1866	1866	0
716	20241113	093200	58922555	1866	1846	1866	1827	2034
717	20241113	093100	55167207	1846	1845	1846	1845	653
718	20241113	093000	53962269	1832	1840	1840	1832	2403
719	20241113	092900	49551885	1820	1835	1835	1820	2490
720	20241113	092800	45006098	1835	1842	1842	1833	2479
721	20241113	092700	40447334	1842	1845	1845	1842	2670
722	20241113	092600	35525706	1844	1846	1846	1844	1996
723	20241113	092500	31842425	1846	1848	1848	1846	155
724	20241113	092400	31556123	1848	1850	1850	1848	1144
725	20241113	092300	29441858	1850	1850	1850	1850	0
726	20241113	092200	29441858	1850	1850	1850	1850	278
727	20241113	092100	28927558	1850	1850	1850	1850	0
728	20241113	092000	28927558	1850	1858	1858	1850	895
729	20241113	091900	27270608	1860	1867	1867	1850	148
730	20241113	091800	26994708	1869	1869	1869	1869	0
731	20241113	091700	26994708	1869	1865	1869	1865	60
732	20241113	091600	26882608	1865	1865	1865	1865	43
733	20241113	091500	26802413	1865	1848	1870	1848	13
734	20241113	091400	26778176	1870	1870	1870	1865	706
735	20241113	091300	25460981	1870	1870	1870	1870	31
736	20241113	091200	25403011	1874	1873	1874	1872	494
737	20241113	091100	24477772	1873	1873	1873	1873	1
738	20241113	091000	24475899	1843	1843	1843	1843	0
739	20241113	090900	24475899	1843	1843	1843	1843	240
740	20241113	090800	24033579	1842	1842	1842	1842	0
741	20241113	090700	24033579	1842	1861	1861	1842	217
742	20241113	090600	23632801	1861	1881	1881	1861	181
743	20241113	090500	23295250	1883	1883	1883	1883	37
744	20241113	090400	23225579	1890	1859	1890	1859	864
745	20241113	090300	21615693	1833	1860	1861	1833	642
746	20241113	090200	20427259	1861	1827	1861	1827	7255
747	20241113	090100	6933235	1861	1861	1861	1861	0
748	20241113	090000	6933235	1861	1817	1861	1817	3815