KissMeData/072770/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	194600	271320905	1640	1640	1640	1640	6227
3	20241113	194500	271320905	1640	1640	1640	1640	0
4	20241113	194400	271320905	1640	1640	1640	1640	0
5	20241113	194300	271320905	1640	1640	1640	1640	0
6	20241113	194200	271320905	1640	1640	1640	1640	0
7	20241113	194100	271320905	1640	1640	1640	1640	0
8	20241113	194000	271320905	1640	1640	1640	1640	0
9	20241113	193900	271320905	1640	1640	1640	1640	0
10	20241113	193800	271320905	1640	1640	1640	1640	0
11	20241113	193700	271320905	1640	1640	1640	1640	0
12	20241113	193600	271320905	1640	1640	1640	1640	0
13	20241113	193500	271320905	1640	1640	1640	1640	0
14	20241113	193400	271320905	1640	1640	1640	1640	0
15	20241113	193300	271320905	1640	1640	1640	1640	0
16	20241113	193200	271320905	1640	1640	1640	1640	0
17	20241113	193100	271320905	1640	1640	1640	1640	0
18	20241113	193000	271320905	1640	1640	1640	1640	0
19	20241113	192900	271320905	1640	1640	1640	1640	0
20	20241113	192800	271320905	1640	1640	1640	1640	0
21	20241113	192700	271320905	1640	1640	1640	1640	0
22	20241113	192600	271320905	1640	1640	1640	1640	0
23	20241113	192500	271320905	1640	1640	1640	1640	0
24	20241113	192400	271320905	1640	1640	1640	1640	0
25	20241113	192300	271320905	1640	1640	1640	1640	0
26	20241113	192200	271320905	1640	1640	1640	1640	0
27	20241113	192100	271320905	1640	1640	1640	1640	0
28	20241113	192000	271320905	1640	1640	1640	1640	0
29	20241113	191900	271320905	1640	1640	1640	1640	0
30	20241113	191800	271320905	1640	1640	1640	1640	0
31	20241113	191700	271320905	1640	1640	1640	1640	0
32	20241113	191600	271320905	1640	1640	1640	1640	6227
33	20241113	191500	271320905	1640	1640	1640	1640	0
34	20241113	191400	271320905	1640	1640	1640	1640	0
35	20241113	191300	271320905	1640	1640	1640	1640	0
36	20241113	191200	271320905	1640	1640	1640	1640	0
37	20241113	191100	271320905	1640	1640	1640	1640	0
38	20241113	191000	271320905	1640	1640	1640	1640	0
39	20241113	190900	271320905	1640	1640	1640	1640	0
40	20241113	190800	271320905	1640	1640	1640	1640	0
41	20241113	190700	271320905	1640	1640	1640	1640	0
42	20241113	190600	271320905	1640	1640	1640	1640	0
43	20241113	190500	271320905	1640	1640	1640	1640	0
44	20241113	190400	271320905	1640	1640	1640	1640	0
45	20241113	190300	271320905	1640	1640	1640	1640	0
46	20241113	190200	271320905	1640	1640	1640	1640	0
47	20241113	190100	271320905	1640	1640	1640	1640	0
48	20241113	190000	271320905	1640	1640	1640	1640	0
49	20241113	185900	271320905	1640	1640	1640	1640	0
50	20241113	185800	271320905	1640	1640	1640	1640	0
51	20241113	185700	271320905	1640	1640	1640	1640	0
52	20241113	185600	271320905	1640	1640	1640	1640	0
53	20241113	185500	271320905	1640	1640	1640	1640	0
54	20241113	185400	271320905	1640	1640	1640	1640	0
55	20241113	185300	271320905	1640	1640	1640	1640	0
56	20241113	185200	271320905	1640	1640	1640	1640	0
57	20241113	185100	271320905	1640	1640	1640	1640	0
58	20241113	185000	271320905	1640	1640	1640	1640	0
59	20241113	184900	271320905	1640	1640	1640	1640	0
60	20241113	184800	271320905	1640	1640	1640	1640	0
61	20241113	184700	271320905	1640	1640	1640	1640	0
62	20241113	184600	271320905	1640	1640	1640	1640	6227
63	20241113	184500	271320905	1640	1640	1640	1640	0
64	20241113	184400	271320905	1640	1640	1640	1640	0
65	20241113	184300	271320905	1640	1640	1640	1640	0
66	20241113	184200	271320905	1640	1640	1640	1640	0
67	20241113	184100	271320905	1640	1640	1640	1640	0
68	20241113	184000	271320905	1640	1640	1640	1640	0
69	20241113	183900	271320905	1640	1640	1640	1640	0
70	20241113	183800	271320905	1640	1640	1640	1640	0
71	20241113	183700	271320905	1640	1640	1640	1640	0
72	20241113	183600	271320905	1640	1640	1640	1640	0
73	20241113	183500	271320905	1640	1640	1640	1640	0
74	20241113	183400	271320905	1640	1640	1640	1640	0
75	20241113	183300	271320905	1640	1640	1640	1640	0
76	20241113	183200	271320905	1640	1640	1640	1640	0
77	20241113	183100	271320905	1640	1640	1640	1640	0
78	20241113	183000	271320905	1640	1640	1640	1640	0
79	20241113	182900	271320905	1640	1640	1640	1640	0
80	20241113	182800	271320905	1640	1640	1640	1640	0
81	20241113	182700	271320905	1640	1640	1640	1640	0
82	20241113	182600	271320905	1640	1640	1640	1640	0
83	20241113	182500	271320905	1640	1640	1640	1640	0
84	20241113	182400	271320905	1640	1640	1640	1640	0
85	20241113	182300	271320905	1640	1640	1640	1640	0
86	20241113	182200	271320905	1640	1640	1640	1640	0
87	20241113	182100	271320905	1640	1640	1640	1640	0
88	20241113	182000	271320905	1640	1640	1640	1640	0
89	20241113	181900	271320905	1640	1640	1640	1640	0
90	20241113	181800	271320905	1640	1640	1640	1640	0
91	20241113	181700	271320905	1640	1640	1640	1640	0
92	20241113	181600	271320905	1640	1640	1640	1640	6227
93	20241113	181500	271320905	1640	1640	1640	1640	0
94	20241113	181400	271320905	1640	1640	1640	1640	0
95	20241113	181300	271320905	1640	1640	1640	1640	0
96	20241113	181200	271320905	1640	1640	1640	1640	0
97	20241113	181100	271320905	1640	1640	1640	1640	0
98	20241113	181000	271320905	1640	1640	1640	1640	0
99	20241113	180900	271320905	1640	1640	1640	1640	0
100	20241113	180800	271320905	1640	1640	1640	1640	0
101	20241113	180700	271320905	1640	1640	1640	1640	0
102	20241113	180600	271320905	1640	1640	1640	1640	0
103	20241113	180500	271320905	1640	1640	1640	1640	0
104	20241113	180400	271320905	1640	1640	1640	1640	0
105	20241113	180300	271320905	1640	1640	1640	1640	0
106	20241113	180200	271320905	1640	1640	1640	1640	0
107	20241113	180100	271320905	1640	1640	1640	1640	0
108	20241113	180000	271320905	1640	1640	1640	1640	0
109	20241113	175900	271320905	1640	1640	1640	1640	0
110	20241113	175800	271320905	1640	1640	1640	1640	0
111	20241113	175700	271320905	1640	1640	1640	1640	0
112	20241113	175600	271320905	1640	1640	1640	1640	0
113	20241113	175500	271320905	1640	1640	1640	1640	0
114	20241113	175400	271320905	1640	1640	1640	1640	0
115	20241113	175300	271320905	1640	1640	1640	1640	0
116	20241113	175200	271320905	1640	1640	1640	1640	0
117	20241113	175100	271320905	1640	1640	1640	1640	0
118	20241113	175000	271320905	1640	1640	1640	1640	0
119	20241113	174900	271320905	1640	1640	1640	1640	0
120	20241113	174800	271320905	1640	1640	1640	1640	0
121	20241113	174700	271320905	1640	1640	1640	1640	0
122	20241113	174600	271320905	1640	1640	1640	1640	6227
123	20241113	174500	271320905	1640	1640	1640	1640	0
124	20241113	174400	271320905	1640	1640	1640	1640	0
125	20241113	174300	271320905	1640	1640	1640	1640	0
126	20241113	174200	271320905	1640	1640	1640	1640	0
127	20241113	174100	271320905	1640	1640	1640	1640	0
128	20241113	174000	271320905	1640	1640	1640	1640	0
129	20241113	173900	271320905	1640	1640	1640	1640	0
130	20241113	173800	271320905	1640	1640	1640	1640	0
131	20241113	173700	271320905	1640	1640	1640	1640	0
132	20241113	173600	271320905	1640	1640	1640	1640	0
133	20241113	173500	271320905	1640	1640	1640	1640	0
134	20241113	173400	271320905	1640	1640	1640	1640	0
135	20241113	173300	271320905	1640	1640	1640	1640	0
136	20241113	173200	271320905	1640	1640	1640	1640	0
137	20241113	173100	271320905	1640	1640	1640	1640	0
138	20241113	173000	271320905	1640	1640	1640	1640	0
139	20241113	172900	271320905	1640	1640	1640	1640	0
140	20241113	172800	271320905	1640	1640	1640	1640	0
141	20241113	172700	271320905	1640	1640	1640	1640	0
142	20241113	172600	271320905	1640	1640	1640	1640	0
143	20241113	172500	271320905	1640	1640	1640	1640	0
144	20241113	172400	271320905	1640	1640	1640	1640	0
145	20241113	172300	271320905	1640	1640	1640	1640	0
146	20241113	172200	271320905	1640	1640	1640	1640	0
147	20241113	172100	271320905	1640	1640	1640	1640	0
148	20241113	172000	271320905	1640	1640	1640	1640	0
149	20241113	171900	271320905	1640	1640	1640	1640	0
150	20241113	171800	271320905	1640	1640	1640	1640	0
151	20241113	171700	271320905	1640	1640	1640	1640	0
152	20241113	171600	271320905	1640	1640	1640	1640	6227
153	20241113	171500	271320905	1640	1640	1640	1640	0
154	20241113	171400	271320905	1640	1640	1640	1640	0
155	20241113	171300	271320905	1640	1640	1640	1640	0
156	20241113	171200	271320905	1640	1640	1640	1640	0
157	20241113	171100	271320905	1640	1640	1640	1640	0
158	20241113	171000	271320905	1640	1640	1640	1640	0
159	20241113	170900	271320905	1640	1640	1640	1640	0
160	20241113	170800	271320905	1640	1640	1640	1640	0
161	20241113	170700	271320905	1640	1640	1640	1640	0
162	20241113	170600	271320905	1640	1640	1640	1640	0
163	20241113	170500	271320905	1640	1640	1640	1640	0
164	20241113	170400	271320905	1640	1640	1640	1640	0
165	20241113	170300	271320905	1640	1640	1640	1640	0
166	20241113	170200	271320905	1640	1640	1640	1640	0
167	20241113	170100	271320905	1640	1640	1640	1640	0
168	20241113	170000	271320905	1640	1640	1640	1640	0
169	20241113	165900	271320905	1640	1640	1640	1640	0
170	20241113	165800	271320905	1640	1640	1640	1640	0
171	20241113	165700	271320905	1640	1640	1640	1640	0
172	20241113	165600	271320905	1640	1640	1640	1640	0
173	20241113	165500	271320905	1640	1640	1640	1640	0
174	20241113	165400	271320905	1640	1640	1640	1640	0
175	20241113	165300	271320905	1640	1640	1640	1640	0
176	20241113	165200	271320905	1640	1640	1640	1640	0
177	20241113	165100	271320905	1640	1640	1640	1640	0
178	20241113	165000	271320905	1640	1640	1640	1640	0
179	20241113	164900	271320905	1640	1640	1640	1640	0
180	20241113	164800	271320905	1640	1640	1640	1640	0
181	20241113	164700	271320905	1640	1640	1640	1640	0
182	20241113	164600	271320905	1640	1640	1640	1640	6227
183	20241113	164500	271320905	1640	1640	1640	1640	0
184	20241113	164400	271320905	1640	1640	1640	1640	0
185	20241113	164300	271320905	1640	1640	1640	1640	0
186	20241113	164200	271320905	1640	1640	1640	1640	0
187	20241113	164100	271320905	1640	1640	1640	1640	0
188	20241113	164000	271320905	1640	1640	1640	1640	0
189	20241113	163900	271320905	1640	1640	1640	1640	0
190	20241113	163800	271320905	1640	1640	1640	1640	0
191	20241113	163700	271320905	1640	1640	1640	1640	0
192	20241113	163600	271320905	1640	1640	1640	1640	0
193	20241113	163500	271320905	1640	1640	1640	1640	0
194	20241113	163400	271320905	1640	1640	1640	1640	0
195	20241113	163300	271320905	1640	1640	1640	1640	0
196	20241113	163200	271320905	1640	1640	1640	1640	0
197	20241113	163100	271320905	1640	1640	1640	1640	0
198	20241113	163000	271320905	1640	1640	1640	1640	0
199	20241113	162900	271320905	1640	1640	1640	1640	0
200	20241113	162800	271320905	1640	1640	1640	1640	0
201	20241113	162700	271320905	1640	1640	1640	1640	0
202	20241113	162600	271320905	1640	1640	1640	1640	0
203	20241113	162500	271320905	1640	1640	1640	1640	0
204	20241113	162400	271320905	1640	1640	1640	1640	0
205	20241113	162300	271320905	1640	1640	1640	1640	0
206	20241113	162200	271320905	1640	1640	1640	1640	0
207	20241113	162100	271320905	1640	1640	1640	1640	0
208	20241113	162000	271320905	1640	1640	1640	1640	0
209	20241113	161900	271320905	1640	1640	1640	1640	0
210	20241113	161800	271320905	1640	1640	1640	1640	0
211	20241113	161700	271320905	1640	1640	1640	1640	0
212	20241113	161600	271320905	1640	1640	1640	1640	6227
213	20241113	161500	271320905	1640	1640	1640	1640	0
214	20241113	161400	271320905	1640	1640	1640	1640	0
215	20241113	161300	271320905	1640	1640	1640	1640	0
216	20241113	161200	271320905	1640	1640	1640	1640	0
217	20241113	161100	271320905	1640	1640	1640	1640	0
218	20241113	161000	271320905	1640	1640	1640	1640	0
219	20241113	160900	271320905	1640	1640	1640	1640	0
220	20241113	160800	271320905	1640	1640	1640	1640	0
221	20241113	160700	271320905	1640	1640	1640	1640	0
222	20241113	160600	271320905	1640	1640	1640	1640	0
223	20241113	160500	271320905	1640	1640	1640	1640	0
224	20241113	160400	271320905	1640	1640	1640	1640	0
225	20241113	160300	271320905	1640	1640	1640	1640	0
226	20241113	160200	271320905	1640	1640	1640	1640	0
227	20241113	160100	271320905	1640	1640	1640	1640	0
228	20241113	160000	271320905	1640	1640	1640	1640	0
229	20241113	155900	271320905	1640	1640	1640	1640	0
230	20241113	155800	271320905	1640	1640	1640	1640	0
231	20241113	155700	271320905	1640	1640	1640	1640	0
232	20241113	155600	271320905	1640	1640	1640	1640	0
233	20241113	155500	271320905	1640	1640	1640	1640	0
234	20241113	155400	271320905	1640	1640	1640	1640	0
235	20241113	155300	271320905	1640	1640	1640	1640	0
236	20241113	155200	271320905	1640	1640	1640	1640	0
237	20241113	155100	271320905	1640	1640	1640	1640	0
238	20241113	155000	271320905	1640	1640	1640	1640	0
239	20241113	154900	271320905	1640	1640	1640	1640	0
240	20241113	154800	271320905	1640	1640	1640	1640	0
241	20241113	154700	271320905	1640	1640	1640	1640	0
242	20241113	154600	271320905	1640	1640	1640	1640	6227
243	20241113	154500	271320905	1640	1640	1640	1640	0
244	20241113	154400	271320905	1640	1640	1640	1640	0
245	20241113	154300	271320905	1640	1640	1640	1640	0
246	20241113	154200	271320905	1640	1640	1640	1640	0
247	20241113	154100	271320905	1640	1640	1640	1640	0
248	20241113	154000	271320905	1640	1640	1640	1640	0
249	20241113	153900	271320905	1640	1640	1640	1640	0
250	20241113	153800	271320905	1640	1640	1640	1640	0
251	20241113	153700	271320905	1640	1640	1640	1640	0
252	20241113	153600	271320905	1640	1640	1640	1640	0
253	20241113	153500	271320905	1640	1640	1640	1640	0
254	20241113	153400	271320905	1640	1640	1640	1640	0
255	20241113	153300	271320905	1640	1640	1640	1640	0
256	20241113	153200	271320905	1640	1640	1640	1640	0
257	20241113	153100	271320905	1640	1640	1640	1640	0
258	20241113	153000	271320905	1640	1640	1640	1640	6227
259	20241113	152900	261108625	1642	1642	1642	1642	0
260	20241113	152800	261108625	1642	1642	1642	1642	0
261	20241113	152700	261108625	1642	1642	1642	1642	0
262	20241113	152600	261108625	1642	1642	1642	1642	0
263	20241113	152500	261108625	1642	1642	1642	1642	0
264	20241113	152400	261108625	1642	1642	1642	1642	0
265	20241113	152300	261108625	1642	1642	1642	1642	0
266	20241113	152200	261108625	1642	1642	1642	1642	0
267	20241113	152100	261108625	1642	1642	1642	1642	0
268	20241113	152000	261108625	1642	1642	1642	1642	0
269	20241113	151900	261108625	1642	1642	1642	1642	315
270	20241113	151800	260591395	1642	1642	1642	1637	37
271	20241113	151700	260530816	1643	1643	1643	1643	0
272	20241113	151600	260530816	1643	1643	1643	1643	0
273	20241113	151500	260530816	1643	1643	1643	1643	0
274	20241113	151400	260530816	1643	1643	1643	1643	0
275	20241113	151300	260530816	1643	1643	1643	1643	0
276	20241113	151200	260530816	1643	1643	1643	1643	0
277	20241113	151100	260530816	1643	1631	1643	1631	862
278	20241113	151000	259121430	1635	1633	1635	1632	3215
279	20241113	150900	253871060	1634	1635	1635	1634	899
280	20241113	150800	252401582	1635	1635	1635	1635	0
281	20241113	150700	252401582	1635	1635	1635	1635	12
282	20241113	150600	252381962	1643	1643	1643	1643	0
283	20241113	150500	252381962	1643	1643	1643	1643	0
284	20241113	150400	252381962	1643	1643	1643	1643	0
285	20241113	150300	252381962	1643	1643	1643	1643	0
286	20241113	150200	252381962	1643	1643	1643	1643	60
287	20241113	150100	252283382	1643	1643	1643	1643	1
288	20241113	150000	252281739	1634	1637	1637	1634	201
289	20241113	145900	251953274	1637	1637	1637	1637	0
290	20241113	145800	251953274	1637	1637	1637	1637	0
291	20241113	145700	251953274	1637	1637	1637	1637	9
292	20241113	145600	251938541	1648	1648	1648	1648	0
293	20241113	145500	251938541	1648	1648	1648	1648	100
294	20241113	145400	251773741	1648	1648	1648	1648	0
295	20241113	145300	251773741	1648	1648	1648	1648	12
296	20241113	145200	251753965	1650	1650	1650	1650	0
297	20241113	145100	251753965	1650	1650	1650	1650	0
298	20241113	145000	251753965	1650	1650	1650	1650	0
299	20241113	144900	251753965	1650	1650	1650	1650	0
300	20241113	144800	251753965	1650	1650	1650	1650	0
301	20241113	144700	251753965	1650	1650	1650	1650	0
302	20241113	144600	251753965	1650	1646	1650	1646	1000
303	20241113	144500	250106285	1646	1646	1646	1646	0
304	20241113	144400	250106285	1646	1646	1646	1646	0
305	20241113	144300	250106285	1646	1646	1646	1646	0
306	20241113	144200	250106285	1646	1646	1646	1646	300
307	20241113	144100	249612485	1646	1646	1646	1646	0
308	20241113	144000	249612485	1646	1646	1646	1646	100
309	20241113	143900	249447885	1648	1648	1648	1648	0
310	20241113	143800	249447885	1648	1648	1648	1648	0
311	20241113	143700	249447885	1648	1648	1648	1648	0
312	20241113	143600	249447885	1648	1648	1648	1648	0
313	20241113	143500	249447885	1648	1648	1648	1648	0
314	20241113	143400	249447885	1648	1648	1648	1648	0
315	20241113	143300	249447885	1648	1644	1648	1637	693
316	20241113	143200	248310208	1646	1646	1646	1646	1
317	20241113	143100	248308562	1644	1642	1644	1642	483
318	20241113	143000	247515159	1644	1644	1644	1644	0
319	20241113	142900	247515159	1644	1644	1644	1644	0
320	20241113	142800	247515159	1644	1644	1644	1644	0
321	20241113	142700	247515159	1644	1644	1644	1644	0
322	20241113	142600	247515159	1644	1637	1644	1637	168
323	20241113	142500	247240136	1635	1635	1635	1635	0
324	20241113	142400	247240136	1635	1635	1635	1635	0
325	20241113	142300	247240136	1635	1635	1635	1635	0
326	20241113	142200	247240136	1635	1635	1635	1635	0
327	20241113	142100	247240136	1635	1635	1635	1635	0
328	20241113	142000	247240136	1635	1634	1635	1634	974
329	20241113	141900	245647983	1634	1634	1634	1634	6
330	20241113	141800	245638179	1635	1635	1635	1635	0
331	20241113	141700	245638179	1635	1635	1635	1635	10
332	20241113	141600	245621829	1637	1637	1637	1637	0
333	20241113	141500	245621829	1637	1628	1637	1627	5101
334	20241113	141400	237322251	1637	1637	1637	1637	0
335	20241113	141300	237322251	1637	1637	1637	1637	0
336	20241113	141200	237322251	1637	1637	1637	1637	1
337	20241113	141100	237320614	1642	1642	1642	1642	0
338	20241113	141000	237320614	1642	1626	1642	1626	687
339	20241113	140900	236203536	1626	1626	1626	1626	0
340	20241113	140800	236203536	1626	1639	1639	1626	2
341	20241113	140700	236200271	1640	1640	1640	1640	0
342	20241113	140600	236200271	1640	1640	1640	1640	200
343	20241113	140500	235872271	1640	1636	1640	1636	800
344	20241113	140400	234563171	1636	1636	1636	1636	2
345	20241113	140300	234559899	1624	1624	1624	1624	1
346	20241113	140200	234558275	1636	1636	1636	1624	4
347	20241113	140100	234551743	1624	1636	1636	1624	2
348	20241113	140000	234548483	1624	1636	1636	1624	6
349	20241113	135900	234538679	1636	1636	1636	1636	1
350	20241113	135800	234537043	1631	1631	1631	1631	6416
351	20241113	135700	224072547	1631	1631	1631	1631	0
352	20241113	135600	224072547	1631	1631	1631	1631	0
353	20241113	135500	224072547	1631	1631	1631	1631	0
354	20241113	135400	224072547	1631	1631	1631	1631	1
355	20241113	135300	224070916	1623	1626	1626	1623	2000
356	20241113	135200	220823365	1636	1636	1636	1636	1
357	20241113	135100	220821729	1626	1635	1635	1626	1500
358	20241113	135000	218381970	1635	1635	1635	1635	0
359	20241113	134900	218381970	1635	1635	1635	1635	500
360	20241113	134800	217564470	1650	1635	1650	1635	25
361	20241113	134700	217523520	1635	1650	1650	1635	181
362	20241113	134600	217227570	1640	1640	1640	1640	500
363	20241113	134500	216407570	1650	1650	1650	1650	0
364	20241113	134400	216407570	1650	1650	1650	1650	0
365	20241113	134300	216407570	1650	1650	1650	1650	0
366	20241113	134200	216407570	1650	1650	1650	1650	0
367	20241113	134100	216407570	1650	1650	1650	1650	100
368	20241113	134000	216242570	1652	1652	1652	1652	0
369	20241113	133900	216242570	1652	1651	1652	1651	2000
370	20241113	133800	212939570	1651	1651	1651	1651	757
371	20241113	133700	211689763	1651	1645	1651	1645	2711
372	20241113	133600	207226282	1645	1645	1645	1645	0
373	20241113	133500	207226282	1645	1645	1645	1645	0
374	20241113	133400	207226282	1645	1645	1645	1645	0
375	20241113	133300	207226282	1645	1645	1645	1645	0
376	20241113	133200	207226282	1645	1639	1645	1639	6394
377	20241113	133100	196729325	1639	1639	1639	1639	0
378	20241113	133000	196729325	1639	1639	1639	1639	142
379	20241113	132900	196496587	1639	1639	1639	1639	0
380	20241113	132800	196496587	1639	1639	1639	1639	1
381	20241113	132700	196494948	1638	1637	1638	1637	342
382	20241113	132600	195934894	1624	1624	1624	1624	0
383	20241113	132500	195934894	1624	1633	1633	1624	966
384	20241113	132400	194364728	1635	1635	1635	1635	0
385	20241113	132300	194364728	1635	1635	1635	1635	0
386	20241113	132200	194364728	1635	1635	1635	1635	5
387	20241113	132100	194356553	1635	1635	1635	1635	0
388	20241113	132000	194356553	1635	1635	1635	1635	20
389	20241113	131900	194323853	1639	1639	1639	1639	0
390	20241113	131800	194323853	1639	1639	1639	1639	0
391	20241113	131700	194323853	1639	1639	1639	1639	1
392	20241113	131600	194322214	1632	1632	1632	1632	0
393	20241113	131500	194322214	1632	1636	1636	1632	828
394	20241113	131400	192968400	1636	1636	1636	1636	14
395	20241113	131300	192945496	1640	1640	1640	1640	0
396	20241113	131200	192945496	1640	1640	1640	1640	1
397	20241113	131100	192943856	1641	1641	1641	1641	0
398	20241113	131000	192943856	1641	1636	1641	1636	55
399	20241113	130900	192853871	1641	1641	1641	1641	2
400	20241113	130800	192850589	1635	1635	1635	1635	0
401	20241113	130700	192850589	1635	1635	1635	1635	638
402	20241113	130600	191807459	1641	1641	1641	1641	0
403	20241113	130500	191807459	1641	1641	1641	1641	0
404	20241113	130400	191807459	1641	1641	1641	1641	0
405	20241113	130300	191807459	1641	1641	1641	1641	544
406	20241113	130200	190914755	1640	1640	1640	1640	341
407	20241113	130100	190355515	1640	1640	1640	1640	2
408	20241113	130000	190352235	1633	1633	1633	1633	764
409	20241113	125900	189104623	1630	1630	1630	1630	273
410	20241113	125800	188659633	1630	1631	1631	1630	3390
411	20241113	125700	183132851	1631	1636	1636	1631	1613
412	20241113	125600	180500413	1643	1643	1643	1643	100
413	20241113	125500	180336113	1644	1644	1644	1644	0
414	20241113	125400	180336113	1644	1644	1644	1644	61
415	20241113	125300	180235829	1636	1636	1636	1636	0
416	20241113	125200	180235829	1636	1636	1636	1636	0
417	20241113	125100	180235829	1636	1636	1636	1636	0
418	20241113	125000	180235829	1636	1636	1636	1636	0
419	20241113	124900	180235829	1636	1636	1636	1636	0
420	20241113	124800	180235829	1636	1636	1636	1636	0
421	20241113	124700	180235829	1636	1636	1636	1636	0
422	20241113	124600	180235829	1636	1636	1636	1636	0
423	20241113	124500	180235829	1636	1636	1636	1636	0
424	20241113	124400	180235829	1636	1636	1636	1636	0
425	20241113	124300	180235829	1636	1636	1636	1636	0
426	20241113	124200	180235829	1636	1636	1636	1636	0
427	20241113	124100	180235829	1636	1636	1636	1636	0
428	20241113	124000	180235829	1636	1636	1636	1631	6578
429	20241113	123900	169479221	1636	1635	1636	1630	9204
430	20241113	123800	154465826	1634	1650	1653	1634	2026
431	20241113	123700	151125806	1640	1641	1650	1640	1342
432	20241113	123600	148916731	1640	1640	1640	1640	400
433	20241113	123500	148260731	1640	1640	1640	1640	113
434	20241113	123400	148075411	1640	1643	1643	1640	716
435	20241113	123300	146900523	1643	1643	1643	1643	120
436	20241113	123200	146703363	1649	1649	1649	1649	0
437	20241113	123100	146703363	1649	1649	1649	1649	69
438	20241113	123000	146589582	1648	1648	1648	1648	0
439	20241113	122900	146589582	1648	1648	1648	1648	0
440	20241113	122800	146589582	1648	1640	1648	1640	202
441	20241113	122700	146258294	1641	1641	1641	1641	0
442	20241113	122600	146258294	1641	1640	1649	1632	824
443	20241113	122500	144906833	1640	1646	1646	1640	13
444	20241113	122400	144885453	1646	1661	1661	1646	8625
445	20241113	122300	130619343	1670	1670	1670	1670	0
446	20241113	122200	130619343	1670	1670	1670	1670	0
447	20241113	122100	130619343	1670	1670	1670	1670	0
448	20241113	122000	130619343	1670	1670	1670	1670	0
449	20241113	121900	130619343	1670	1670	1670	1670	0
450	20241113	121800	130619343	1670	1670	1670	1670	0
451	20241113	121700	130619343	1670	1670	1670	1670	0
452	20241113	121600	130619343	1670	1670	1670	1670	0
453	20241113	121500	130619343	1670	1670	1670	1670	0
454	20241113	121400	130619343	1670	1670	1670	1670	12
455	20241113	121300	130599303	1661	1661	1661	1661	0
456	20241113	121200	130599303	1661	1661	1661	1661	0
457	20241113	121100	130599303	1661	1661	1661	1661	0
458	20241113	121000	130599303	1661	1661	1661	1661	0
459	20241113	120900	130599303	1661	1661	1661	1661	0
460	20241113	120800	130599303	1661	1661	1661	1661	200
461	20241113	120700	130267103	1671	1671	1671	1671	0
462	20241113	120600	130267103	1671	1671	1671	1671	1
463	20241113	120500	130265432	1670	1670	1670	1670	2
464	20241113	120400	130262092	1670	1670	1670	1670	0
465	20241113	120300	130262092	1670	1670	1670	1670	0
466	20241113	120200	130262092	1670	1670	1670	1670	0
467	20241113	120100	130262092	1670	1671	1671	1670	347
468	20241113	120000	129682502	1671	1671	1671	1671	0
469	20241113	115900	129682502	1671	1671	1671	1671	598
470	20241113	115800	128683244	1672	1672	1672	1672	0
471	20241113	115700	128683244	1672	1672	1672	1672	0
472	20241113	115600	128683244	1672	1672	1672	1672	0
473	20241113	115500	128683244	1672	1672	1672	1672	0
474	20241113	115400	128683244	1672	1672	1672	1672	0
475	20241113	115300	128683244	1672	1672	1672	1672	230
476	20241113	115200	128298684	1672	1672	1672	1672	1
477	20241113	115100	128297012	1671	1671	1671	1671	0
478	20241113	115000	128297012	1671	1671	1671	1671	0
479	20241113	114900	128297012	1671	1671	1671	1671	655
480	20241113	114800	127202507	1671	1657	1671	1657	301
481	20241113	114700	126703736	1657	1657	1657	1657	0
482	20241113	114600	126703736	1657	1654	1671	1654	161
483	20241113	114500	126437244	1660	1672	1672	1660	1577
484	20241113	114400	123818701	1672	1672	1672	1672	5
485	20241113	114300	123810341	1671	1671	1671	1671	0
486	20241113	114200	123810341	1671	1671	1671	1671	149
487	20241113	114100	123561362	1660	1660	1660	1660	0
488	20241113	114000	123561362	1660	1660	1660	1660	0
489	20241113	113900	123561362	1660	1660	1660	1660	0
490	20241113	113800	123561362	1660	1660	1660	1660	0
491	20241113	113700	123561362	1660	1660	1660	1660	0
492	20241113	113600	123561362	1660	1660	1660	1660	0
493	20241113	113500	123561362	1660	1660	1660	1660	0
494	20241113	113400	123561362	1660	1660	1660	1660	0
495	20241113	113300	123561362	1660	1660	1660	1660	0
496	20241113	113200	123561362	1660	1660	1660	1660	0
497	20241113	113100	123561362	1660	1663	1663	1660	48
498	20241113	113000	123481638	1668	1668	1668	1668	0
499	20241113	112900	123481638	1668	1672	1672	1668	2025
500	20241113	112800	120099099	1680	1680	1680	1680	0
501	20241113	112700	120099099	1680	1680	1680	1680	0
502	20241113	112600	120099099	1680	1680	1680	1680	0
503	20241113	112500	120099099	1680	1680	1680	1680	0
504	20241113	112400	120099099	1680	1680	1680	1680	0
505	20241113	112300	120099099	1680	1680	1680	1680	0
506	20241113	112200	120099099	1680	1680	1680	1680	0
507	20241113	112100	120099099	1680	1680	1680	1680	0
508	20241113	112000	120099099	1680	1680	1680	1680	0
509	20241113	111900	120099099	1680	1680	1680	1680	0
510	20241113	111800	120099099	1680	1680	1680	1680	13
511	20241113	111700	120077259	1680	1680	1680	1680	0
512	20241113	111600	120077259	1680	1680	1680	1680	2
513	20241113	111500	120073899	1680	1680	1680	1680	36
514	20241113	111400	120013419	1680	1680	1680	1680	1544
515	20241113	111300	117419499	1680	1680	1680	1680	1100
516	20241113	111200	115571499	1680	1680	1680	1680	0
517	20241113	111100	115571499	1680	1680	1680	1680	1
518	20241113	111000	115569819	1670	1671	1671	1670	300
519	20241113	110900	115068815	1670	1670	1670	1670	0
520	20241113	110800	115068815	1670	1670	1670	1670	0
521	20241113	110700	115068815	1670	1670	1670	1670	0
522	20241113	110600	115068815	1670	1670	1670	1670	0
523	20241113	110500	115068815	1670	1672	1672	1670	4000
524	20241113	110400	108388669	1675	1677	1677	1675	305
525	20241113	110300	107877446	1678	1679	1679	1678	238
526	20241113	110200	107477954	1680	1680	1680	1680	300
527	20241113	110100	106973954	1680	1680	1680	1680	0
528	20241113	110000	106973954	1680	1688	1688	1680	502
529	20241113	105900	106130578	1680	1680	1680	1680	500
530	20241113	105800	105290578	1688	1688	1688	1688	0
531	20241113	105700	105290578	1688	1688	1688	1688	1
532	20241113	105600	105288890	1680	1680	1680	1680	0
533	20241113	105500	105288890	1680	1680	1680	1680	0
534	20241113	105400	105288890	1680	1680	1680	1680	921
535	20241113	105300	103741610	1682	1682	1682	1682	9
536	20241113	105200	103726472	1680	1680	1680	1680	0
537	20241113	105100	103726472	1680	1680	1680	1680	0
538	20241113	105000	103726472	1680	1680	1680	1680	0
539	20241113	104900	103726472	1680	1680	1680	1680	11
540	20241113	104800	103707992	1684	1684	1684	1684	100
541	20241113	104700	103539592	1688	1688	1688	1688	0
542	20241113	104600	103539592	1688	1688	1688	1688	0
543	20241113	104500	103539592	1688	1688	1688	1688	172
544	20241113	104400	103249256	1692	1692	1692	1692	0
545	20241113	104300	103249256	1692	1691	1692	1691	2
546	20241113	104200	103245873	1691	1691	1691	1691	0
547	20241113	104100	103245873	1691	1691	1691	1691	1
548	20241113	104000	103244182	1676	1676	1676	1676	2
549	20241113	103900	103240830	1692	1692	1692	1692	2299
550	20241113	103800	99350922	1692	1692	1692	1692	1
551	20241113	103700	99349230	1692	1692	1692	1692	1
552	20241113	103600	99347538	1675	1675	1675	1675	7
553	20241113	103500	99335813	1690	1689	1690	1689	1500
554	20241113	103400	96801813	1690	1680	1690	1680	12
555	20241113	103300	96781643	1690	1690	1690	1690	0
556	20241113	103200	96781643	1690	1690	1690	1690	0
557	20241113	103100	96781643	1690	1690	1690	1690	0
558	20241113	103000	96781643	1690	1690	1690	1690	0
559	20241113	102900	96781643	1690	1680	1690	1680	156
560	20241113	102800	96519553	1692	1692	1692	1692	61
561	20241113	102700	96416341	1680	1682	1692	1680	2705
562	20241113	102600	91871127	1692	1692	1692	1692	1
563	20241113	102500	91869435	1690	1690	1690	1690	0
564	20241113	102400	91869435	1690	1692	1692	1690	182
565	20241113	102300	91561501	1692	1692	1692	1692	1
566	20241113	102200	91559809	1692	1692	1692	1692	0
567	20241113	102100	91559809	1692	1692	1692	1692	0
568	20241113	102000	91559809	1692	1692	1692	1692	0
569	20241113	101900	91559809	1692	1692	1692	1692	73
570	20241113	101800	91436293	1692	1690	1692	1690	501
571	20241113	101700	90589601	1694	1694	1694	1694	0
572	20241113	101600	90589601	1694	1694	1694	1694	0
573	20241113	101500	90589601	1694	1694	1694	1694	0
574	20241113	101400	90589601	1694	1694	1694	1694	0
575	20241113	101300	90589601	1694	1694	1694	1694	0
576	20241113	101200	90589601	1694	1694	1694	1694	0
577	20241113	101100	90589601	1694	1694	1694	1694	1
578	20241113	101000	90587907	1685	1692	1692	1681	2364
579	20241113	100900	86604523	1681	1681	1681	1681	500
580	20241113	100800	85764023	1681	1686	1686	1681	8434
581	20241113	100700	71575432	1706	1685	1706	1685	501
582	20241113	100600	70731226	1690	1707	1707	1690	512
583	20241113	100500	69865917	1710	1710	1710	1710	0
584	20241113	100400	69865917	1710	1710	1710	1710	0
585	20241113	100300	69865917	1710	1710	1710	1710	1
586	20241113	100200	69864207	1695	1695	1695	1695	0
587	20241113	100100	69864207	1695	1692	1695	1692	600
588	20241113	100000	68848207	1692	1692	1692	1692	500
589	20241113	095900	68002207	1692	1692	1692	1692	0
590	20241113	095800	68002207	1692	1692	1692	1692	0
591	20241113	095700	68002207	1692	1692	1692	1692	0
592	20241113	095600	68002207	1692	1692	1692	1692	0
593	20241113	095500	68002207	1692	1692	1692	1692	2893
594	20241113	095400	63107251	1692	1692	1692	1692	0
595	20241113	095300	63107251	1692	1692	1692	1692	0
596	20241113	095200	63107251	1692	1692	1692	1692	1000
597	20241113	095100	61415251	1692	1692	1692	1692	4500
598	20241113	095000	53801251	1712	1712	1712	1712	0
599	20241113	094900	53801251	1712	1712	1712	1712	0
600	20241113	094800	53801251	1712	1712	1712	1712	0
601	20241113	094700	53801251	1712	1712	1712	1712	0
602	20241113	094600	53801251	1712	1712	1712	1712	0
603	20241113	094500	53801251	1712	1712	1712	1712	0
604	20241113	094400	53801251	1712	1712	1712	1712	292
605	20241113	094300	53301347	1712	1712	1712	1712	0
606	20241113	094200	53301347	1712	1712	1712	1712	2
607	20241113	094100	53297923	1712	1712	1712	1712	60
608	20241113	094000	53195203	1713	1713	1713	1713	23
609	20241113	093900	53155804	1709	1709	1709	1709	0
610	20241113	093800	53155804	1709	1709	1709	1709	0
611	20241113	093700	53155804	1709	1709	1709	1709	470
612	20241113	093600	52352574	1709	1709	1709	1709	0
613	20241113	093500	52352574	1709	1700	1709	1700	128
614	20241113	093400	52134823	1701	1701	1701	1701	0
615	20241113	093300	52134823	1701	1701	1701	1701	546
616	20241113	093200	51206077	1701	1701	1701	1701	0
617	20241113	093100	51206077	1701	1693	1701	1693	410
618	20241113	093000	50511939	1694	1691	1694	1685	3360
619	20241113	092900	44840909	1691	1691	1691	1691	0
620	20241113	092800	44840909	1691	1692	1692	1691	1400
621	20241113	092700	42473391	1693	1693	1694	1693	822
622	20241113	092600	41081037	1717	1717	1717	1717	0
623	20241113	092500	41081037	1717	1717	1717	1717	0
624	20241113	092400	41081037	1717	1717	1717	1717	0
625	20241113	092300	41081037	1717	1717	1717	1717	0
626	20241113	092200	41081037	1717	1717	1717	1717	0
627	20241113	092100	41081037	1717	1717	1717	1717	1800
628	20241113	092000	37990437	1717	1717	1717	1717	0
629	20241113	091900	37990437	1717	1717	1717	1717	1743
630	20241113	091800	34997706	1718	1718	1718	1718	0
631	20241113	091700	34997706	1718	1718	1718	1718	0
632	20241113	091600	34997706	1718	1717	1718	1717	3658
633	20241113	091500	28713264	1718	1718	1718	1718	0
634	20241113	091400	28713264	1718	1718	1718	1718	0
635	20241113	091300	28713264	1718	1717	1718	1717	1047
636	20241113	091200	26915518	1717	1706	1717	1706	3083
637	20241113	091100	21655282	1706	1706	1706	1706	0
638	20241113	091000	21655282	1706	1706	1706	1706	0
639	20241113	090900	21655282	1706	1706	1706	1706	0
640	20241113	090800	21655282	1706	1706	1706	1706	1
641	20241113	090700	21653576	1690	1690	1690	1690	5011
642	20241113	090600	13184986	1690	1690	1690	1690	354
643	20241113	090500	12586726	1690	1690	1690	1690	65
644	20241113	090400	12476876	1690	1690	1690	1690	36
645	20241113	090300	12416036	1690	1690	1690	1690	2719
646	20241113	090200	7820926	1690	1690	1690	1690	0
647	20241113	090100	7820926	1690	1700	1700	1690	2427
648	20241113	090000	3715346	1706	1700	1706	1700	2185