KissMeData/095720/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	200200	513838435	1650	1650	1650	1650	8918
3	20241112	200100	513838435	1650	1650	1650	1650	0
4	20241112	200000	513838435	1650	1650	1650	1650	0
5	20241112	195900	513838435	1650	1650	1650	1650	0
6	20241112	195800	513838435	1650	1650	1650	1650	0
7	20241112	195700	513838435	1650	1650	1650	1650	0
8	20241112	195600	513838435	1650	1650	1650	1650	0
9	20241112	195500	513838435	1650	1650	1650	1650	0
10	20241112	195400	513838435	1650	1650	1650	1650	0
11	20241112	195300	513838435	1650	1650	1650	1650	0
12	20241112	195200	513838435	1650	1650	1650	1650	0
13	20241112	195100	513838435	1650	1650	1650	1650	0
14	20241112	195000	513838435	1650	1650	1650	1650	0
15	20241112	194900	513838435	1650	1650	1650	1650	0
16	20241112	194800	513838435	1650	1650	1650	1650	0
17	20241112	194700	513838435	1650	1650	1650	1650	0
18	20241112	194600	513838435	1650	1650	1650	1650	0
19	20241112	194500	513838435	1650	1650	1650	1650	0
20	20241112	194400	513838435	1650	1650	1650	1650	0
21	20241112	194300	513838435	1650	1650	1650	1650	0
22	20241112	194200	513838435	1650	1650	1650	1650	0
23	20241112	194100	513838435	1650	1650	1650	1650	0
24	20241112	194000	513838435	1650	1650	1650	1650	0
25	20241112	193900	513838435	1650	1650	1650	1650	0
26	20241112	193800	513838435	1650	1650	1650	1650	0
27	20241112	193700	513838435	1650	1650	1650	1650	0
28	20241112	193600	513838435	1650	1650	1650	1650	0
29	20241112	193500	513838435	1650	1650	1650	1650	0
30	20241112	193400	513838435	1650	1650	1650	1650	0
31	20241112	193300	513838435	1650	1650	1650	1650	0
32	20241112	193200	513838435	1650	1650	1650	1650	8918
33	20241112	193100	513838435	1650	1650	1650	1650	0
34	20241112	193000	513838435	1650	1650	1650	1650	0
35	20241112	192900	513838435	1650	1650	1650	1650	0
36	20241112	192800	513838435	1650	1650	1650	1650	0
37	20241112	192700	513838435	1650	1650	1650	1650	0
38	20241112	192600	513838435	1650	1650	1650	1650	0
39	20241112	192500	513838435	1650	1650	1650	1650	0
40	20241112	192400	513838435	1650	1650	1650	1650	0
41	20241112	192300	513838435	1650	1650	1650	1650	0
42	20241112	192200	513838435	1650	1650	1650	1650	0
43	20241112	192100	513838435	1650	1650	1650	1650	0
44	20241112	192000	513838435	1650	1650	1650	1650	0
45	20241112	191900	513838435	1650	1650	1650	1650	0
46	20241112	191800	513838435	1650	1650	1650	1650	0
47	20241112	191700	513838435	1650	1650	1650	1650	0
48	20241112	191600	513838435	1650	1650	1650	1650	0
49	20241112	191500	513838435	1650	1650	1650	1650	0
50	20241112	191400	513838435	1650	1650	1650	1650	0
51	20241112	191300	513838435	1650	1650	1650	1650	0
52	20241112	191200	513838435	1650	1650	1650	1650	0
53	20241112	191100	513838435	1650	1650	1650	1650	0
54	20241112	191000	513838435	1650	1650	1650	1650	0
55	20241112	190900	513838435	1650	1650	1650	1650	0
56	20241112	190800	513838435	1650	1650	1650	1650	0
57	20241112	190700	513838435	1650	1650	1650	1650	0
58	20241112	190600	513838435	1650	1650	1650	1650	0
59	20241112	190500	513838435	1650	1650	1650	1650	0
60	20241112	190400	513838435	1650	1650	1650	1650	0
61	20241112	190300	513838435	1650	1650	1650	1650	0
62	20241112	190200	513838435	1650	1650	1650	1650	8918
63	20241112	190100	513838435	1650	1650	1650	1650	0
64	20241112	190000	513838435	1650	1650	1650	1650	0
65	20241112	185900	513838435	1650	1650	1650	1650	0
66	20241112	185800	513838435	1650	1650	1650	1650	0
67	20241112	185700	513838435	1650	1650	1650	1650	0
68	20241112	185600	513838435	1650	1650	1650	1650	0
69	20241112	185500	513838435	1650	1650	1650	1650	0
70	20241112	185400	513838435	1650	1650	1650	1650	0
71	20241112	185300	513838435	1650	1650	1650	1650	0
72	20241112	185200	513838435	1650	1650	1650	1650	0
73	20241112	185100	513838435	1650	1650	1650	1650	0
74	20241112	185000	513838435	1650	1650	1650	1650	0
75	20241112	184900	513838435	1650	1650	1650	1650	0
76	20241112	184800	513838435	1650	1650	1650	1650	0
77	20241112	184700	513838435	1650	1650	1650	1650	0
78	20241112	184600	513838435	1650	1650	1650	1650	0
79	20241112	184500	513838435	1650	1650	1650	1650	0
80	20241112	184400	513838435	1650	1650	1650	1650	0
81	20241112	184300	513838435	1650	1650	1650	1650	0
82	20241112	184200	513838435	1650	1650	1650	1650	0
83	20241112	184100	513838435	1650	1650	1650	1650	0
84	20241112	184000	513838435	1650	1650	1650	1650	0
85	20241112	183900	513838435	1650	1650	1650	1650	0
86	20241112	183800	513838435	1650	1650	1650	1650	0
87	20241112	183700	513838435	1650	1650	1650	1650	0
88	20241112	183600	513838435	1650	1650	1650	1650	0
89	20241112	183500	513838435	1650	1650	1650	1650	0
90	20241112	183400	513838435	1650	1650	1650	1650	0
91	20241112	183300	513838435	1650	1650	1650	1650	0
92	20241112	183200	513838435	1650	1650	1650	1650	8918
93	20241112	183100	513838435	1650	1650	1650	1650	0
94	20241112	183000	513838435	1650	1650	1650	1650	0
95	20241112	182900	513838435	1650	1650	1650	1650	0
96	20241112	182800	513838435	1650	1650	1650	1650	0
97	20241112	182700	513838435	1650	1650	1650	1650	0
98	20241112	182600	513838435	1650	1650	1650	1650	0
99	20241112	182500	513838435	1650	1650	1650	1650	0
100	20241112	182400	513838435	1650	1650	1650	1650	0
101	20241112	182300	513838435	1650	1650	1650	1650	0
102	20241112	182200	513838435	1650	1650	1650	1650	0
103	20241112	182100	513838435	1650	1650	1650	1650	0
104	20241112	182000	513838435	1650	1650	1650	1650	0
105	20241112	181900	513838435	1650	1650	1650	1650	0
106	20241112	181800	513838435	1650	1650	1650	1650	0
107	20241112	181700	513838435	1650	1650	1650	1650	0
108	20241112	181600	513838435	1650	1650	1650	1650	0
109	20241112	181500	513838435	1650	1650	1650	1650	0
110	20241112	181400	513838435	1650	1650	1650	1650	0
111	20241112	181300	513838435	1650	1650	1650	1650	0
112	20241112	181200	513838435	1650	1650	1650	1650	0
113	20241112	181100	513838435	1650	1650	1650	1650	0
114	20241112	181000	513838435	1650	1650	1650	1650	0
115	20241112	180900	513838435	1650	1650	1650	1650	0
116	20241112	180800	513838435	1650	1650	1650	1650	0
117	20241112	180700	513838435	1650	1650	1650	1650	0
118	20241112	180600	513838435	1650	1650	1650	1650	0
119	20241112	180500	513838435	1650	1650	1650	1650	0
120	20241112	180400	513838435	1650	1650	1650	1650	0
121	20241112	180300	513838435	1650	1650	1650	1650	0
122	20241112	180200	513838435	1650	1650	1650	1650	8918
123	20241112	180100	513838435	1650	1650	1650	1650	0
124	20241112	180000	513838435	1650	1650	1650	1650	0
125	20241112	175900	513838435	1650	1650	1650	1650	0
126	20241112	175800	513838435	1650	1650	1650	1650	0
127	20241112	175700	513838435	1650	1650	1650	1650	0
128	20241112	175600	513838435	1650	1650	1650	1650	0
129	20241112	175500	513838435	1650	1650	1650	1650	0
130	20241112	175400	513838435	1650	1650	1650	1650	0
131	20241112	175300	513838435	1650	1650	1650	1650	0
132	20241112	175200	513838435	1650	1650	1650	1650	0
133	20241112	175100	513838435	1650	1650	1650	1650	0
134	20241112	175000	513838435	1650	1650	1650	1650	0
135	20241112	174900	513838435	1650	1650	1650	1650	0
136	20241112	174800	513838435	1650	1650	1650	1650	0
137	20241112	174700	513838435	1650	1650	1650	1650	0
138	20241112	174600	513838435	1650	1650	1650	1650	0
139	20241112	174500	513838435	1650	1650	1650	1650	0
140	20241112	174400	513838435	1650	1650	1650	1650	0
141	20241112	174300	513838435	1650	1650	1650	1650	0
142	20241112	174200	513838435	1650	1650	1650	1650	0
143	20241112	174100	513838435	1650	1650	1650	1650	0
144	20241112	174000	513838435	1650	1650	1650	1650	0
145	20241112	173900	513838435	1650	1650	1650	1650	0
146	20241112	173800	513838435	1650	1650	1650	1650	0
147	20241112	173700	513838435	1650	1650	1650	1650	0
148	20241112	173600	513838435	1650	1650	1650	1650	0
149	20241112	173500	513838435	1650	1650	1650	1650	0
150	20241112	173400	513838435	1650	1650	1650	1650	0
151	20241112	173300	513838435	1650	1650	1650	1650	0
152	20241112	173200	513838435	1650	1650	1650	1650	8918
153	20241112	173100	513838435	1650	1650	1650	1650	0
154	20241112	173000	513838435	1650	1650	1650	1650	0
155	20241112	172900	513838435	1650	1650	1650	1650	0
156	20241112	172800	513838435	1650	1650	1650	1650	0
157	20241112	172700	513838435	1650	1650	1650	1650	0
158	20241112	172600	513838435	1650	1650	1650	1650	0
159	20241112	172500	513838435	1650	1650	1650	1650	0
160	20241112	172400	513838435	1650	1650	1650	1650	0
161	20241112	172300	513838435	1650	1650	1650	1650	0
162	20241112	172200	513838435	1650	1650	1650	1650	0
163	20241112	172100	513838435	1650	1650	1650	1650	0
164	20241112	172000	513838435	1650	1650	1650	1650	0
165	20241112	171900	513838435	1650	1650	1650	1650	0
166	20241112	171800	513838435	1650	1650	1650	1650	0
167	20241112	171700	513838435	1650	1650	1650	1650	0
168	20241112	171600	513838435	1650	1650	1650	1650	0
169	20241112	171500	513838435	1650	1650	1650	1650	0
170	20241112	171400	513838435	1650	1650	1650	1650	0
171	20241112	171300	513838435	1650	1650	1650	1650	0
172	20241112	171200	513838435	1650	1650	1650	1650	0
173	20241112	171100	513838435	1650	1650	1650	1650	0
174	20241112	171000	513838435	1650	1650	1650	1650	0
175	20241112	170900	513838435	1650	1650	1650	1650	0
176	20241112	170800	513838435	1650	1650	1650	1650	0
177	20241112	170700	513838435	1650	1650	1650	1650	0
178	20241112	170600	513838435	1650	1650	1650	1650	0
179	20241112	170500	513838435	1650	1650	1650	1650	0
180	20241112	170400	513838435	1650	1650	1650	1650	0
181	20241112	170300	513838435	1650	1650	1650	1650	0
182	20241112	170200	513838435	1650	1650	1650	1650	8918
183	20241112	170100	513838435	1650	1650	1650	1650	0
184	20241112	170000	513838435	1650	1650	1650	1650	0
185	20241112	165900	513838435	1650	1650	1650	1650	0
186	20241112	165800	513838435	1650	1650	1650	1650	0
187	20241112	165700	513838435	1650	1650	1650	1650	0
188	20241112	165600	513838435	1650	1650	1650	1650	0
189	20241112	165500	513838435	1650	1650	1650	1650	0
190	20241112	165400	513838435	1650	1650	1650	1650	0
191	20241112	165300	513838435	1650	1650	1650	1650	0
192	20241112	165200	513838435	1650	1650	1650	1650	0
193	20241112	165100	513838435	1650	1650	1650	1650	0
194	20241112	165000	513838435	1650	1650	1650	1650	0
195	20241112	164900	513838435	1650	1650	1650	1650	0
196	20241112	164800	513838435	1650	1650	1650	1650	0
197	20241112	164700	513838435	1650	1650	1650	1650	0
198	20241112	164600	513838435	1650	1650	1650	1650	0
199	20241112	164500	513838435	1650	1650	1650	1650	0
200	20241112	164400	513838435	1650	1650	1650	1650	0
201	20241112	164300	513838435	1650	1650	1650	1650	0
202	20241112	164200	513838435	1650	1650	1650	1650	0
203	20241112	164100	513838435	1650	1650	1650	1650	0
204	20241112	164000	513838435	1650	1650	1650	1650	0
205	20241112	163900	513838435	1650	1650	1650	1650	0
206	20241112	163800	513838435	1650	1650	1650	1650	0
207	20241112	163700	513838435	1650	1650	1650	1650	0
208	20241112	163600	513838435	1650	1650	1650	1650	0
209	20241112	163500	513838435	1650	1650	1650	1650	0
210	20241112	163400	513838435	1650	1650	1650	1650	0
211	20241112	163300	513838435	1650	1650	1650	1650	0
212	20241112	163200	513838435	1650	1650	1650	1650	8918
213	20241112	163100	513838435	1650	1650	1650	1650	0
214	20241112	163000	513838435	1650	1650	1650	1650	0
215	20241112	162900	513838435	1650	1650	1650	1650	0
216	20241112	162800	513838435	1650	1650	1650	1650	0
217	20241112	162700	513838435	1650	1650	1650	1650	0
218	20241112	162600	513838435	1650	1650	1650	1650	0
219	20241112	162500	513838435	1650	1650	1650	1650	0
220	20241112	162400	513838435	1650	1650	1650	1650	0
221	20241112	162300	513838435	1650	1650	1650	1650	0
222	20241112	162200	513838435	1650	1650	1650	1650	0
223	20241112	162100	513838435	1650	1650	1650	1650	0
224	20241112	162000	513838435	1650	1650	1650	1650	0
225	20241112	161900	513838435	1650	1650	1650	1650	0
226	20241112	161800	513838435	1650	1650	1650	1650	0
227	20241112	161700	513838435	1650	1650	1650	1650	0
228	20241112	161600	513838435	1650	1650	1650	1650	0
229	20241112	161500	513838435	1650	1650	1650	1650	0
230	20241112	161400	513838435	1650	1650	1650	1650	0
231	20241112	161300	513838435	1650	1650	1650	1650	0
232	20241112	161200	513838435	1650	1650	1650	1650	0
233	20241112	161100	513838435	1650	1650	1650	1650	0
234	20241112	161000	513838435	1650	1650	1650	1650	0
235	20241112	160900	513838435	1650	1650	1650	1650	0
236	20241112	160800	513838435	1650	1650	1650	1650	0
237	20241112	160700	513838435	1650	1650	1650	1650	0
238	20241112	160600	513838435	1650	1650	1650	1650	0
239	20241112	160500	513838435	1650	1650	1650	1650	0
240	20241112	160400	513838435	1650	1650	1650	1650	0
241	20241112	160300	513838435	1650	1650	1650	1650	0
242	20241112	160200	513838435	1650	1650	1650	1650	8918
243	20241112	160100	513838435	1650	1650	1650	1650	0
244	20241112	160000	513838435	1650	1650	1650	1650	0
245	20241112	155900	513838435	1650	1650	1650	1650	0
246	20241112	155800	513838435	1650	1650	1650	1650	0
247	20241112	155700	513838435	1650	1650	1650	1650	0
248	20241112	155600	513838435	1650	1650	1650	1650	0
249	20241112	155500	513838435	1650	1650	1650	1650	0
250	20241112	155400	513838435	1650	1650	1650	1650	0
251	20241112	155300	513838435	1650	1650	1650	1650	0
252	20241112	155200	513838435	1650	1650	1650	1650	0
253	20241112	155100	513838435	1650	1650	1650	1650	0
254	20241112	155000	513838435	1650	1650	1650	1650	0
255	20241112	154900	513838435	1650	1650	1650	1650	0
256	20241112	154800	513838435	1650	1650	1650	1650	0
257	20241112	154700	513838435	1650	1650	1650	1650	0
258	20241112	154600	513838435	1650	1650	1650	1650	0
259	20241112	154500	513838435	1650	1650	1650	1650	0
260	20241112	154400	513838435	1650	1650	1650	1650	0
261	20241112	154300	513838435	1650	1650	1650	1650	0
262	20241112	154200	513838435	1650	1650	1650	1650	0
263	20241112	154100	513838435	1650	1650	1650	1650	0
264	20241112	154000	513838435	1650	1650	1650	1650	0
265	20241112	153900	513838435	1650	1650	1650	1650	0
266	20241112	153800	513838435	1650	1650	1650	1650	0
267	20241112	153700	513838435	1650	1650	1650	1650	0
268	20241112	153600	513838435	1650	1650	1650	1650	0
269	20241112	153500	513838435	1650	1650	1650	1650	0
270	20241112	153400	513838435	1650	1650	1650	1650	0
271	20241112	153300	513838435	1650	1650	1650	1650	0
272	20241112	153200	513838435	1650	1650	1650	1650	8918
273	20241112	153100	513838435	1650	1650	1650	1650	0
274	20241112	153000	513838435	1650	1650	1650	1650	8918
275	20241112	152900	499123735	1663	1663	1663	1663	0
276	20241112	152800	499123735	1663	1663	1663	1663	0
277	20241112	152700	499123735	1663	1663	1663	1663	0
278	20241112	152600	499123735	1663	1663	1663	1663	0
279	20241112	152500	499123735	1663	1663	1663	1663	0
280	20241112	152400	499123735	1663	1663	1663	1663	0
281	20241112	152300	499123735	1663	1663	1663	1663	0
282	20241112	152200	499123735	1663	1663	1663	1663	0
283	20241112	152100	499123735	1663	1663	1663	1663	0
284	20241112	152000	499123735	1663	1663	1663	1663	0
285	20241112	151900	499123735	1663	1654	1663	1651	805
286	20241112	151800	497790338	1659	1653	1659	1651	2199
287	20241112	151700	494159641	1651	1653	1660	1651	722
288	20241112	151600	492967415	1660	1654	1660	1651	1185
289	20241112	151500	491010841	1660	1660	1660	1651	562
290	20241112	151400	490082403	1656	1656	1660	1656	39
291	20241112	151300	490017815	1657	1661	1661	1657	61
292	20241112	151200	489916667	1661	1661	1662	1661	134
293	20241112	151100	489694091	1661	1661	1661	1658	535
294	20241112	151000	488805461	1656	1657	1661	1656	802
295	20241112	150900	487475712	1652	1658	1658	1652	1494
296	20241112	150800	485007553	1653	1654	1654	1653	143
297	20241112	150700	484771041	1658	1658	1658	1658	10
298	20241112	150600	484754461	1664	1664	1664	1664	10
299	20241112	150500	484737821	1664	1664	1664	1664	1
300	20241112	150400	484736157	1658	1658	1664	1658	2033
301	20241112	150300	481362324	1651	1653	1653	1651	2027
302	20241112	150200	478015013	1650	1650	1650	1650	1
303	20241112	150100	478013363	1650	1650	1650	1650	0
304	20241112	150000	478013363	1650	1650	1650	1650	484
305	20241112	145900	477214763	1650	1650	1650	1650	1
306	20241112	145800	477213113	1658	1658	1658	1658	10
307	20241112	145700	477196533	1658	1658	1658	1658	0
308	20241112	145600	477196533	1658	1658	1658	1658	20
309	20241112	145500	477163373	1658	1650	1658	1650	473
310	20241112	145400	476382915	1650	1650	1650	1650	0
311	20241112	145300	476382915	1650	1650	1650	1650	1
312	20241112	145200	476381265	1650	1651	1651	1650	325
313	20241112	145100	475845009	1651	1658	1658	1651	32
314	20241112	145000	475792132	1658	1658	1658	1658	10
315	20241112	144900	475775552	1658	1658	1658	1658	1
316	20241112	144800	475773894	1650	1651	1651	1650	1604
317	20241112	144700	473127293	1650	1658	1658	1650	11
318	20241112	144600	473109063	1658	1659	1659	1658	3458
319	20241112	144500	467375585	1659	1662	1662	1659	457
320	20241112	144400	466617406	1663	1663	1663	1663	1
321	20241112	144300	466615743	1664	1664	1664	1664	0
322	20241112	144200	466615743	1664	1664	1664	1664	0
323	20241112	144100	466615743	1664	1664	1665	1664	502
324	20241112	144000	465779915	1664	1664	1664	1664	100
325	20241112	143900	465613515	1664	1665	1665	1664	3
326	20241112	143800	465608522	1666	1666	1666	1666	0
327	20241112	143700	465608522	1666	1666	1666	1666	0
328	20241112	143600	465608522	1666	1666	1666	1666	0
329	20241112	143500	465608522	1666	1666	1666	1666	0
330	20241112	143400	465608522	1666	1666	1666	1666	100
331	20241112	143300	465441922	1666	1666	1666	1666	0
332	20241112	143200	465441922	1666	1666	1666	1666	1
333	20241112	143100	465440256	1664	1664	1664	1664	2
334	20241112	143000	465436928	1666	1666	1666	1666	0
335	20241112	142900	465436928	1666	1665	1666	1665	190
336	20241112	142800	465120454	1665	1661	1665	1661	642
337	20241112	142700	464052069	1660	1661	1661	1660	14
338	20241112	142600	464028823	1662	1661	1663	1659	2242
339	20241112	142500	460306468	1662	1661	1662	1661	380
340	20241112	142400	459675088	1661	1661	1661	1661	1
341	20241112	142300	459673427	1660	1662	1662	1660	1051
342	20241112	142200	457928765	1663	1663	1663	1663	0
343	20241112	142100	457928765	1663	1662	1663	1662	3
344	20241112	142000	457923777	1662	1658	1662	1650	9
345	20241112	141900	457908853	1658	1658	1658	1658	31
346	20241112	141800	457857455	1649	1654	1654	1649	2930
347	20241112	141700	453023852	1654	1659	1659	1654	5073
348	20241112	141600	444625820	1660	1660	1660	1660	2
349	20241112	141500	444622500	1661	1661	1661	1661	0
350	20241112	141400	444622500	1661	1661	1661	1661	1
351	20241112	141300	444620839	1664	1664	1664	1664	0
352	20241112	141200	444620839	1664	1664	1664	1664	0
353	20241112	141100	444620839	1664	1664	1664	1664	0
354	20241112	141000	444620839	1664	1662	1664	1660	423
355	20241112	140900	443917375	1662	1662	1662	1662	0
356	20241112	140800	443917375	1662	1662	1662	1662	0
357	20241112	140700	443917375	1662	1662	1662	1662	0
358	20241112	140600	443917375	1662	1662	1662	1662	0
359	20241112	140500	443917375	1662	1662	1663	1662	61
360	20241112	140400	443815943	1662	1662	1662	1662	199
361	20241112	140300	443485205	1662	1662	1662	1662	0
362	20241112	140200	443485205	1662	1662	1662	1662	0
363	20241112	140100	443485205	1662	1662	1662	1662	0
364	20241112	140000	443485205	1662	1662	1662	1662	0
365	20241112	135900	443485205	1662	1662	1662	1662	0
366	20241112	135800	443485205	1662	1662	1662	1662	0
367	20241112	135700	443485205	1662	1664	1664	1662	20
368	20241112	135600	443451945	1662	1662	1662	1662	120
369	20241112	135500	443252505	1661	1660	1661	1660	19
370	20241112	135400	443220954	1661	1659	1663	1658	284
371	20241112	135300	442749349	1658	1657	1660	1657	203
372	20241112	135200	442412375	1658	1658	1660	1657	170
373	20241112	135100	442130213	1659	1659	1660	1658	7
374	20241112	135000	442118603	1660	1658	1660	1657	162
375	20241112	134900	441849847	1659	1656	1659	1656	248
376	20241112	134800	441439156	1656	1656	1659	1656	378
377	20241112	134700	440813185	1654	1650	1655	1649	146
378	20241112	134600	440572384	1651	1652	1652	1649	1696
379	20241112	134500	437775671	1656	1654	1656	1653	735
380	20241112	134400	436559259	1655	1652	1655	1649	4370
381	20241112	134300	429352901	1655	1656	1656	1655	5
382	20241112	134200	429344625	1655	1655	1655	1655	11
383	20241112	134100	429326420	1656	1651	1656	1649	1848
384	20241112	134000	426269778	1655	1650	1655	1649	275
385	20241112	133900	425816203	1655	1649	1655	1649	4071
386	20241112	133800	419101088	1655	1651	1655	1649	5935
387	20241112	133700	409311966	1651	1651	1651	1651	1
388	20241112	133600	409310315	1651	1655	1655	1651	3
389	20241112	133500	409305354	1655	1653	1655	1651	1372
390	20241112	133400	407035154	1651	1655	1655	1651	783
391	20241112	133300	405741624	1653	1660	1660	1653	106
392	20241112	133200	405566316	1661	1661	1661	1661	50
393	20241112	133100	405483266	1661	1661	1661	1661	1
394	20241112	133000	405481605	1653	1654	1654	1653	31
395	20241112	132900	405430332	1653	1662	1662	1653	90
396	20241112	132800	405281455	1655	1656	1656	1655	121
397	20241112	132700	405081199	1656	1662	1662	1656	31
398	20241112	132600	405029812	1662	1660	1662	1658	527
399	20241112	132500	404154995	1662	1662	1662	1662	0
400	20241112	132400	404154995	1662	1661	1662	1660	514
401	20241112	132300	403301749	1662	1662	1662	1662	0
402	20241112	132200	403301749	1662	1665	1666	1660	1162
403	20241112	132100	401372704	1666	1666	1667	1664	79
404	20241112	132000	401241216	1667	1669	1669	1667	2
405	20241112	131900	401237880	1664	1667	1669	1664	2424
406	20241112	131800	397200105	1667	1667	1667	1665	794
407	20241112	131700	395876510	1666	1664	1667	1664	5099
408	20241112	131600	387386755	1665	1667	1667	1664	3185
409	20241112	131500	382085690	1667	1668	1668	1666	30
410	20241112	131400	382035689	1670	1670	1670	1664	1291
411	20241112	131300	379887415	1667	1669	1670	1667	201
412	20241112	131200	379552067	1669	1666	1669	1666	237
413	20241112	131100	379157036	1666	1666	1666	1664	1127
414	20241112	131000	377281691	1670	1670	1670	1670	0
415	20241112	130900	377281691	1670	1671	1671	1664	66
416	20241112	130800	377171652	1669	1668	1669	1664	1266
417	20241112	130700	375062106	1666	1664	1666	1664	2151
418	20241112	130600	371481373	1665	1665	1665	1664	1507
419	20241112	130500	368973715	1665	1654	1665	1654	446
420	20241112	130400	368233411	1664	1664	1664	1664	1
421	20241112	130300	368231747	1656	1666	1666	1654	969
422	20241112	130200	366619969	1659	1663	1663	1659	794
423	20241112	130100	365302641	1667	1667	1667	1667	1
424	20241112	130000	365300974	1660	1662	1662	1660	221
425	20241112	125900	364934111	1667	1667	1667	1667	3
426	20241112	125800	364929110	1667	1667	1667	1667	0
427	20241112	125700	364929110	1667	1667	1667	1667	1
428	20241112	125600	364927443	1668	1668	1668	1668	0
429	20241112	125500	364927443	1668	1668	1668	1668	0
430	20241112	125400	364927443	1668	1668	1668	1668	1
431	20241112	125300	364925775	1660	1665	1665	1660	141
432	20241112	125200	364691666	1665	1671	1671	1665	30
433	20241112	125100	364641710	1666	1662	1671	1662	245
434	20241112	125000	364233836	1660	1662	1662	1660	11
435	20241112	124900	364215574	1661	1659	1661	1659	22
436	20241112	124800	364179034	1658	1655	1658	1649	2067
437	20241112	124700	360762804	1655	1650	1656	1649	2172
438	20241112	124600	357173955	1650	1649	1655	1649	8292
439	20241112	124500	343476434	1649	1655	1655	1649	3025
440	20241112	124400	338475999	1654	1654	1654	1654	19
441	20241112	124300	338444573	1654	1654	1654	1654	0
442	20241112	124200	338444573	1654	1653	1654	1649	1285
443	20241112	124100	336322927	1653	1652	1653	1651	200
444	20241112	124000	335992526	1653	1653	1653	1653	0
445	20241112	123900	335992526	1653	1653	1653	1653	10
446	20241112	123800	335975996	1653	1653	1653	1653	0
447	20241112	123700	335975996	1653	1653	1653	1653	1
448	20241112	123600	335974343	1652	1652	1652	1652	0
449	20241112	123500	335974343	1652	1652	1652	1652	0
450	20241112	123400	335974343	1652	1652	1652	1652	202
451	20241112	123300	335640639	1652	1652	1652	1652	500
452	20241112	123200	334814639	1651	1651	1651	1651	180
453	20241112	123100	334517459	1651	1654	1654	1651	227
454	20241112	123000	334142547	1653	1652	1653	1652	451
455	20241112	122900	333397494	1650	1650	1650	1650	1
456	20241112	122800	333395844	1649	1649	1652	1649	5420
457	20241112	122700	324448419	1649	1649	1649	1649	70
458	20241112	122600	324332989	1650	1649	1650	1649	1002
459	20241112	122500	322679690	1649	1649	1649	1649	7
460	20241112	122400	322668147	1649	1649	1650	1647	1322
461	20241112	122300	320488170	1645	1645	1649	1645	5877
462	20241112	122200	310808505	1646	1649	1649	1645	22989
463	20241112	122100	272905125	1650	1650	1650	1650	4
464	20241112	122000	272898525	1650	1650	1650	1649	12215
465	20241112	121900	252755968	1650	1650	1651	1649	3535
466	20241112	121800	246924105	1651	1650	1651	1650	4
467	20241112	121700	246917502	1655	1655	1655	1655	3
468	20241112	121600	246912537	1655	1651	1655	1650	118
469	20241112	121500	246717796	1652	1652	1652	1652	1
470	20241112	121400	246716144	1658	1655	1658	1655	50
471	20241112	121300	246633364	1660	1655	1660	1651	53
472	20241112	121200	246545844	1656	1656	1656	1656	1
473	20241112	121100	246544188	1651	1662	1662	1651	67
474	20241112	121000	246433475	1663	1650	1663	1650	139
475	20241112	120900	246204112	1665	1651	1665	1650	1001
476	20241112	120800	244552386	1650	1654	1654	1650	1000
477	20241112	120700	242902241	1656	1665	1665	1650	1375
478	20241112	120600	240629297	1665	1665	1665	1665	1
479	20241112	120500	240627632	1665	1663	1670	1663	5
480	20241112	120400	240619302	1678	1653	1678	1653	1500
481	20241112	120300	238128033	1653	1653	1653	1653	0
482	20241112	120200	238128033	1653	1653	1653	1653	20
483	20241112	120100	238094973	1653	1655	1655	1653	71
484	20241112	120000	237977608	1655	1652	1655	1652	2
485	20241112	115900	237974301	1652	1652	1652	1652	1
486	20241112	115800	237972649	1650	1655	1655	1650	6
487	20241112	115700	237962738	1655	1650	1656	1649	2108
488	20241112	115600	234483980	1650	1651	1651	1650	161
489	20241112	115500	234218320	1651	1651	1651	1651	17
490	20241112	115400	234190253	1650	1650	1650	1650	180
491	20241112	115300	233893253	1650	1650	1650	1650	201
492	20241112	115200	233561603	1651	1650	1651	1650	241
493	20241112	115100	233163948	1650	1651	1651	1650	301
494	20241112	115000	232667176	1654	1654	1654	1654	4
495	20241112	114900	232660560	1655	1655	1655	1655	0
496	20241112	114800	232660560	1655	1655	1655	1655	56
497	20241112	114700	232567880	1654	1654	1654	1654	0
498	20241112	114600	232567880	1654	1654	1654	1654	0
499	20241112	114500	232567880	1654	1654	1654	1654	4
500	20241112	114400	232561264	1654	1654	1654	1649	10098
501	20241112	114300	215899241	1654	1654	1654	1654	0
502	20241112	114200	215899241	1654	1654	1654	1654	0
503	20241112	114100	215899241	1654	1654	1654	1654	485
504	20241112	114000	215097051	1653	1655	1655	1653	242
505	20241112	113900	214696938	1655	1655	1655	1655	523
506	20241112	113800	213831373	1656	1656	1656	1656	1
507	20241112	113700	213829717	1656	1656	1656	1656	20
508	20241112	113600	213796597	1656	1656	1656	1656	89
509	20241112	113500	213649213	1657	1659	1659	1655	235
510	20241112	113400	213259863	1659	1659	1662	1658	80
511	20241112	113300	213126979	1658	1658	1658	1658	0
512	20241112	113200	213126979	1658	1658	1658	1658	15
513	20241112	113100	213102109	1664	1659	1664	1659	100
514	20241112	113000	212936013	1659	1659	1659	1659	0
515	20241112	112900	212936013	1659	1659	1659	1659	1000
516	20241112	112800	211277013	1659	1659	1659	1659	6
517	20241112	112700	211267059	1659	1659	1659	1659	3
518	20241112	112600	211262082	1659	1659	1659	1659	100
519	20241112	112500	211096182	1659	1659	1659	1659	1
520	20241112	112400	211094523	1657	1659	1659	1657	140
521	20241112	112300	210862413	1659	1659	1659	1659	1
522	20241112	112200	210860754	1663	1660	1663	1660	6
523	20241112	112100	210850791	1660	1660	1660	1660	0
524	20241112	112000	210850791	1660	1660	1660	1660	47
525	20241112	111900	210772771	1664	1664	1664	1664	1
526	20241112	111800	210771107	1661	1664	1664	1661	34
527	20241112	111700	210714594	1664	1659	1664	1659	143
528	20241112	111600	210477152	1659	1659	1659	1659	103
529	20241112	111500	210306275	1659	1659	1659	1659	1
530	20241112	111400	210304616	1659	1659	1659	1659	300
531	20241112	111300	209806916	1659	1658	1659	1658	31
532	20241112	111200	209755493	1658	1659	1659	1658	180
533	20241112	111100	209456902	1658	1659	1659	1658	53
534	20241112	111000	209368985	1659	1659	1659	1659	0
535	20241112	110900	209368985	1659	1659	1659	1659	0
536	20241112	110800	209368985	1659	1659	1659	1659	100
537	20241112	110700	209203085	1659	1659	1659	1659	20
538	20241112	110600	209169905	1659	1659	1659	1659	4
539	20241112	110500	209163269	1659	1654	1659	1654	3
540	20241112	110400	209158302	1659	1659	1659	1659	0
541	20241112	110300	209158302	1659	1659	1660	1659	370
542	20241112	110200	208544142	1659	1659	1659	1659	0
543	20241112	110100	208544142	1659	1659	1659	1659	0
544	20241112	110000	208544142	1659	1659	1659	1659	33
545	20241112	105900	208489395	1660	1660	1660	1660	2
546	20241112	105800	208486075	1660	1660	1660	1660	250
547	20241112	105700	208071075	1660	1660	1660	1660	1
548	20241112	105600	208069415	1653	1659	1659	1653	39
549	20241112	105500	208004720	1653	1655	1655	1653	353
550	20241112	105400	207421194	1655	1659	1659	1655	31
551	20241112	105300	207369884	1655	1655	1655	1655	27
552	20241112	105200	207325199	1660	1660	1660	1660	0
553	20241112	105100	207325199	1660	1655	1660	1655	45
554	20241112	105000	207250519	1655	1659	1660	1655	876
555	20241112	104900	205800730	1660	1665	1665	1659	664
556	20241112	104800	204698363	1665	1665	1676	1665	465
557	20241112	104700	203920845	1676	1676	1676	1676	0
558	20241112	104600	203920845	1676	1676	1676	1676	0
559	20241112	104500	203920845	1676	1676	1676	1676	1
560	20241112	104400	203919169	1665	1665	1665	1665	1
561	20241112	104300	203917504	1677	1677	1677	1677	10
562	20241112	104200	203900734	1677	1677	1677	1677	0
563	20241112	104100	203900734	1677	1677	1677	1677	59
564	20241112	104000	203801791	1670	1670	1670	1670	36
565	20241112	103900	203741671	1670	1675	1675	1670	19
566	20241112	103800	203709891	1677	1677	1677	1677	30
567	20241112	103700	203659581	1677	1677	1677	1677	41
568	20241112	103600	203590824	1677	1660	1677	1660	50
569	20241112	103500	203507059	1676	1664	1676	1664	71
570	20241112	103400	203388543	1664	1659	1664	1659	8481
571	20241112	103300	189317889	1659	1658	1659	1653	3843
572	20241112	103200	182944044	1658	1658	1658	1658	1
573	20241112	103100	182942386	1658	1658	1658	1658	127
574	20241112	103000	182731820	1658	1654	1658	1652	1400
575	20241112	102900	180414066	1653	1653	1653	1653	20
576	20241112	102800	180381006	1651	1654	1654	1651	4
577	20241112	102700	180374393	1654	1654	1654	1653	191
578	20241112	102600	180058486	1654	1654	1654	1654	175
579	20241112	102500	179769036	1654	1654	1654	1654	3
580	20241112	102400	179764074	1654	1650	1654	1647	357
581	20241112	102300	179175996	1654	1654	1654	1654	0
582	20241112	102200	179175996	1654	1653	1654	1653	10
583	20241112	102100	179159463	1648	1654	1654	1647	677
584	20241112	102000	178043322	1654	1654	1654	1654	62
585	20241112	101900	177940774	1649	1654	1654	1649	1293
586	20241112	101800	175807094	1654	1654	1654	1654	0
587	20241112	101700	175807094	1654	1655	1655	1654	648
588	20241112	101600	174735259	1655	1655	1655	1655	29
589	20241112	101500	174687264	1655	1655	1655	1655	21
590	20241112	101400	174652509	1655	1655	1655	1655	10
591	20241112	101300	174635959	1656	1656	1656	1656	0
592	20241112	101200	174635959	1656	1656	1656	1656	0
593	20241112	101100	174635959	1656	1656	1656	1656	2
594	20241112	101000	174632647	1650	1650	1650	1650	82
595	20241112	100900	174497347	1655	1655	1655	1655	26
596	20241112	100800	174454317	1655	1655	1655	1655	0
597	20241112	100700	174454317	1655	1655	1655	1655	1
598	20241112	100600	174452662	1654	1654	1654	1654	1
599	20241112	100500	174451008	1654	1654	1654	1654	1
600	20241112	100400	174449354	1649	1649	1649	1649	5399
601	20241112	100300	165546403	1649	1650	1650	1645	3974
602	20241112	100200	158993567	1649	1649	1653	1649	19720
603	20241112	100100	126475269	1649	1649	1649	1649	0
604	20241112	100000	126475269	1649	1649	1649	1649	0
605	20241112	095900	126475269	1649	1649	1649	1649	5
606	20241112	095800	126467024	1649	1649	1649	1649	1
607	20241112	095700	126465375	1645	1649	1649	1645	4705
608	20241112	095600	118717314	1649	1647	1649	1647	396
609	20241112	095500	118065063	1647	1647	1647	1647	19
610	20241112	095400	118033770	1647	1647	1647	1647	190
611	20241112	095300	117720840	1647	1647	1647	1647	4
612	20241112	095200	117714252	1647	1647	1647	1647	85
613	20241112	095100	117574257	1647	1647	1647	1647	21
614	20241112	095000	117539670	1647	1658	1658	1647	4525
615	20241112	094900	110075492	1657	1655	1658	1655	6
616	20241112	094800	110065554	1657	1657	1657	1657	0
617	20241112	094700	110065554	1657	1657	1657	1657	0
618	20241112	094600	110065554	1657	1657	1657	1657	2
619	20241112	094500	110062240	1650	1654	1654	1650	7390
620	20241112	094400	97863807	1655	1655	1655	1655	1
621	20241112	094300	97862152	1651	1657	1657	1651	100
622	20241112	094200	97696999	1658	1654	1658	1653	11
623	20241112	094100	97678798	1654	1654	1654	1650	2803
624	20241112	094000	93052992	1659	1659	1659	1659	2
625	20241112	093900	93049674	1659	1658	1659	1651	1546
626	20241112	093800	90494718	1658	1658	1658	1658	51
627	20241112	093700	90410160	1658	1653	1659	1652	2734
628	20241112	093600	85878473	1653	1656	1657	1653	11150
629	20241112	093500	67424220	1658	1658	1658	1657	556
630	20241112	093400	66502924	1658	1659	1659	1658	285
631	20241112	093300	66030301	1658	1666	1666	1658	2567
632	20241112	093200	61768700	1673	1668	1674	1660	2188
633	20241112	093100	58122925	1670	1670	1670	1670	0
634	20241112	093000	58122925	1670	1670	1670	1670	1
635	20241112	092900	58121255	1677	1677	1677	1677	0
636	20241112	092800	58121255	1677	1677	1677	1677	1
637	20241112	092700	58119578	1674	1674	1674	1674	12
638	20241112	092600	58099490	1674	1671	1677	1671	1200
639	20241112	092500	56089697	1666	1671	1671	1666	16
640	20241112	092400	56062981	1671	1671	1671	1671	4
641	20241112	092300	56056297	1671	1670	1671	1660	483
642	20241112	092200	55252272	1671	1672	1672	1671	26
643	20241112	092100	55208806	1675	1669	1675	1658	4063
644	20241112	092000	48459370	1670	1670	1670	1670	4
645	20241112	091900	48452690	1670	1675	1675	1666	6144
646	20241112	091800	38216719	1676	1670	1676	1666	77
647	20241112	091700	38087977	1676	1671	1676	1664	688
648	20241112	091600	36937852	1675	1670	1676	1670	2013
649	20241112	091500	33569924	1670	1667	1670	1662	5656
650	20241112	091400	24157289	1668	1667	1668	1667	314
651	20241112	091300	23633551	1667	1669	1669	1667	612
652	20241112	091200	22612455	1670	1676	1676	1670	150
653	20241112	091100	22361697	1677	1677	1677	1677	0
654	20241112	091000	22361697	1677	1677	1677	1677	666
655	20241112	090900	21244815	1669	1671	1677	1669	1953
656	20241112	090800	17983704	1670	1670	1670	1670	685
657	20241112	090700	16839754	1670	1672	1672	1670	4674
658	20241112	090600	9034121	1678	1678	1678	1678	52
659	20241112	090500	8946865	1678	1680	1682	1671	2105
660	20241112	090400	5422500	1680	1682	1682	1680	516
661	20241112	090300	4555490	1682	1687	1687	1682	407
662	20241112	090200	3870561	1688	1684	1688	1684	92
663	20241112	090100	3715273	1689	1689	1689	1689	0
664	20241112	090000	3715273	1689	1689	1690	1685	2100