KissMeData/133820/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	201700	91582939	970	970	970	970	3577
3	20241113	201600	91582939	970	970	970	970	0
4	20241113	201500	91582939	970	970	970	970	0
5	20241113	201400	91582939	970	970	970	970	0
6	20241113	201300	91582939	970	970	970	970	0
7	20241113	201200	91582939	970	970	970	970	0
8	20241113	201100	91582939	970	970	970	970	0
9	20241113	201000	91582939	970	970	970	970	0
10	20241113	200900	91582939	970	970	970	970	0
11	20241113	200800	91582939	970	970	970	970	0
12	20241113	200700	91582939	970	970	970	970	0
13	20241113	200600	91582939	970	970	970	970	0
14	20241113	200500	91582939	970	970	970	970	0
15	20241113	200400	91582939	970	970	970	970	0
16	20241113	200300	91582939	970	970	970	970	0
17	20241113	200200	91582939	970	970	970	970	0
18	20241113	200100	91582939	970	970	970	970	0
19	20241113	200000	91582939	970	970	970	970	0
20	20241113	195900	91582939	970	970	970	970	0
21	20241113	195800	91582939	970	970	970	970	0
22	20241113	195700	91582939	970	970	970	970	0
23	20241113	195600	91582939	970	970	970	970	0
24	20241113	195500	91582939	970	970	970	970	0
25	20241113	195400	91582939	970	970	970	970	0
26	20241113	195300	91582939	970	970	970	970	0
27	20241113	195200	91582939	970	970	970	970	0
28	20241113	195100	91582939	970	970	970	970	0
29	20241113	195000	91582939	970	970	970	970	0
30	20241113	194900	91582939	970	970	970	970	0
31	20241113	194800	91582939	970	970	970	970	0
32	20241113	194700	91582939	970	970	970	970	3577
33	20241113	194600	91582939	970	970	970	970	0
34	20241113	194500	91582939	970	970	970	970	0
35	20241113	194400	91582939	970	970	970	970	0
36	20241113	194300	91582939	970	970	970	970	0
37	20241113	194200	91582939	970	970	970	970	0
38	20241113	194100	91582939	970	970	970	970	0
39	20241113	194000	91582939	970	970	970	970	0
40	20241113	193900	91582939	970	970	970	970	0
41	20241113	193800	91582939	970	970	970	970	0
42	20241113	193700	91582939	970	970	970	970	0
43	20241113	193600	91582939	970	970	970	970	0
44	20241113	193500	91582939	970	970	970	970	0
45	20241113	193400	91582939	970	970	970	970	0
46	20241113	193300	91582939	970	970	970	970	0
47	20241113	193200	91582939	970	970	970	970	0
48	20241113	193100	91582939	970	970	970	970	0
49	20241113	193000	91582939	970	970	970	970	0
50	20241113	192900	91582939	970	970	970	970	0
51	20241113	192800	91582939	970	970	970	970	0
52	20241113	192700	91582939	970	970	970	970	0
53	20241113	192600	91582939	970	970	970	970	0
54	20241113	192500	91582939	970	970	970	970	0
55	20241113	192400	91582939	970	970	970	970	0
56	20241113	192300	91582939	970	970	970	970	0
57	20241113	192200	91582939	970	970	970	970	0
58	20241113	192100	91582939	970	970	970	970	0
59	20241113	192000	91582939	970	970	970	970	0
60	20241113	191900	91582939	970	970	970	970	0
61	20241113	191800	91582939	970	970	970	970	0
62	20241113	191700	91582939	970	970	970	970	3577
63	20241113	191600	91582939	970	970	970	970	0
64	20241113	191500	91582939	970	970	970	970	0
65	20241113	191400	91582939	970	970	970	970	0
66	20241113	191300	91582939	970	970	970	970	0
67	20241113	191200	91582939	970	970	970	970	0
68	20241113	191100	91582939	970	970	970	970	0
69	20241113	191000	91582939	970	970	970	970	0
70	20241113	190900	91582939	970	970	970	970	0
71	20241113	190800	91582939	970	970	970	970	0
72	20241113	190700	91582939	970	970	970	970	0
73	20241113	190600	91582939	970	970	970	970	0
74	20241113	190500	91582939	970	970	970	970	0
75	20241113	190400	91582939	970	970	970	970	0
76	20241113	190300	91582939	970	970	970	970	0
77	20241113	190200	91582939	970	970	970	970	0
78	20241113	190100	91582939	970	970	970	970	0
79	20241113	190000	91582939	970	970	970	970	0
80	20241113	185900	91582939	970	970	970	970	0
81	20241113	185800	91582939	970	970	970	970	0
82	20241113	185700	91582939	970	970	970	970	0
83	20241113	185600	91582939	970	970	970	970	0
84	20241113	185500	91582939	970	970	970	970	0
85	20241113	185400	91582939	970	970	970	970	0
86	20241113	185300	91582939	970	970	970	970	0
87	20241113	185200	91582939	970	970	970	970	0
88	20241113	185100	91582939	970	970	970	970	0
89	20241113	185000	91582939	970	970	970	970	0
90	20241113	184900	91582939	970	970	970	970	0
91	20241113	184800	91582939	970	970	970	970	0
92	20241113	184700	91582939	970	970	970	970	3577
93	20241113	184600	91582939	970	970	970	970	0
94	20241113	184500	91582939	970	970	970	970	0
95	20241113	184400	91582939	970	970	970	970	0
96	20241113	184300	91582939	970	970	970	970	0
97	20241113	184200	91582939	970	970	970	970	0
98	20241113	184100	91582939	970	970	970	970	0
99	20241113	184000	91582939	970	970	970	970	0
100	20241113	183900	91582939	970	970	970	970	0
101	20241113	183800	91582939	970	970	970	970	0
102	20241113	183700	91582939	970	970	970	970	0
103	20241113	183600	91582939	970	970	970	970	0
104	20241113	183500	91582939	970	970	970	970	0
105	20241113	183400	91582939	970	970	970	970	0
106	20241113	183300	91582939	970	970	970	970	0
107	20241113	183200	91582939	970	970	970	970	0
108	20241113	183100	91582939	970	970	970	970	0
109	20241113	183000	91582939	970	970	970	970	0
110	20241113	182900	91582939	970	970	970	970	0
111	20241113	182800	91582939	970	970	970	970	0
112	20241113	182700	91582939	970	970	970	970	0
113	20241113	182600	91582939	970	970	970	970	0
114	20241113	182500	91582939	970	970	970	970	0
115	20241113	182400	91582939	970	970	970	970	0
116	20241113	182300	91582939	970	970	970	970	0
117	20241113	182200	91582939	970	970	970	970	0
118	20241113	182100	91582939	970	970	970	970	0
119	20241113	182000	91582939	970	970	970	970	0
120	20241113	181900	91582939	970	970	970	970	0
121	20241113	181800	91582939	970	970	970	970	0
122	20241113	181700	91582939	970	970	970	970	3577
123	20241113	181600	91582939	970	970	970	970	0
124	20241113	181500	91582939	970	970	970	970	0
125	20241113	181400	91582939	970	970	970	970	0
126	20241113	181300	91582939	970	970	970	970	0
127	20241113	181200	91582939	970	970	970	970	0
128	20241113	181100	91582939	970	970	970	970	0
129	20241113	181000	91582939	970	970	970	970	0
130	20241113	180900	91582939	970	970	970	970	0
131	20241113	180800	91582939	970	970	970	970	0
132	20241113	180700	91582939	970	970	970	970	0
133	20241113	180600	91582939	970	970	970	970	0
134	20241113	180500	91582939	970	970	970	970	0
135	20241113	180400	91582939	970	970	970	970	0
136	20241113	180300	91582939	970	970	970	970	0
137	20241113	180200	91582939	970	970	970	970	0
138	20241113	180100	91582939	970	970	970	970	0
139	20241113	180000	91582939	970	970	970	970	0
140	20241113	175900	91582939	970	970	970	970	0
141	20241113	175800	91582939	970	970	970	970	0
142	20241113	175700	91582939	970	970	970	970	0
143	20241113	175600	91582939	970	970	970	970	0
144	20241113	175500	91582939	970	970	970	970	0
145	20241113	175400	91582939	970	970	970	970	0
146	20241113	175300	91582939	970	970	970	970	0
147	20241113	175200	91582939	970	970	970	970	0
148	20241113	175100	91582939	970	970	970	970	0
149	20241113	175000	91582939	970	970	970	970	0
150	20241113	174900	91582939	970	970	970	970	0
151	20241113	174800	91582939	970	970	970	970	0
152	20241113	174700	91582939	970	970	970	970	3577
153	20241113	174600	91582939	970	970	970	970	0
154	20241113	174500	91582939	970	970	970	970	0
155	20241113	174400	91582939	970	970	970	970	0
156	20241113	174300	91582939	970	970	970	970	0
157	20241113	174200	91582939	970	970	970	970	0
158	20241113	174100	91582939	970	970	970	970	0
159	20241113	174000	91582939	970	970	970	970	0
160	20241113	173900	91582939	970	970	970	970	0
161	20241113	173800	91582939	970	970	970	970	0
162	20241113	173700	91582939	970	970	970	970	0
163	20241113	173600	91582939	970	970	970	970	0
164	20241113	173500	91582939	970	970	970	970	0
165	20241113	173400	91582939	970	970	970	970	0
166	20241113	173300	91582939	970	970	970	970	0
167	20241113	173200	91582939	970	970	970	970	0
168	20241113	173100	91582939	970	970	970	970	0
169	20241113	173000	91582939	970	970	970	970	0
170	20241113	172900	91582939	970	970	970	970	0
171	20241113	172800	91582939	970	970	970	970	0
172	20241113	172700	91582939	970	970	970	970	0
173	20241113	172600	91582939	970	970	970	970	0
174	20241113	172500	91582939	970	970	970	970	0
175	20241113	172400	91582939	970	970	970	970	0
176	20241113	172300	91582939	970	970	970	970	0
177	20241113	172200	91582939	970	970	970	970	0
178	20241113	172100	91582939	970	970	970	970	0
179	20241113	172000	91582939	970	970	970	970	0
180	20241113	171900	91582939	970	970	970	970	0
181	20241113	171800	91582939	970	970	970	970	0
182	20241113	171700	91582939	970	970	970	970	3577
183	20241113	171600	91582939	970	970	970	970	0
184	20241113	171500	91582939	970	970	970	970	0
185	20241113	171400	91582939	970	970	970	970	0
186	20241113	171300	91582939	970	970	970	970	0
187	20241113	171200	91582939	970	970	970	970	0
188	20241113	171100	91582939	970	970	970	970	0
189	20241113	171000	91582939	970	970	970	970	0
190	20241113	170900	91582939	970	970	970	970	0
191	20241113	170800	91582939	970	970	970	970	0
192	20241113	170700	91582939	970	970	970	970	0
193	20241113	170600	91582939	970	970	970	970	0
194	20241113	170500	91582939	970	970	970	970	0
195	20241113	170400	91582939	970	970	970	970	0
196	20241113	170300	91582939	970	970	970	970	0
197	20241113	170200	91582939	970	970	970	970	0
198	20241113	170100	91582939	970	970	970	970	0
199	20241113	170000	91582939	970	970	970	970	0
200	20241113	165900	91582939	970	970	970	970	0
201	20241113	165800	91582939	970	970	970	970	0
202	20241113	165700	91582939	970	970	970	970	0
203	20241113	165600	91582939	970	970	970	970	0
204	20241113	165500	91582939	970	970	970	970	0
205	20241113	165400	91582939	970	970	970	970	0
206	20241113	165300	91582939	970	970	970	970	0
207	20241113	165200	91582939	970	970	970	970	0
208	20241113	165100	91582939	970	970	970	970	0
209	20241113	165000	91582939	970	970	970	970	0
210	20241113	164900	91582939	970	970	970	970	0
211	20241113	164800	91582939	970	970	970	970	0
212	20241113	164700	91582939	970	970	970	970	3577
213	20241113	164600	91582939	970	970	970	970	0
214	20241113	164500	91582939	970	970	970	970	0
215	20241113	164400	91582939	970	970	970	970	0
216	20241113	164300	91582939	970	970	970	970	0
217	20241113	164200	91582939	970	970	970	970	0
218	20241113	164100	91582939	970	970	970	970	0
219	20241113	164000	91582939	970	970	970	970	0
220	20241113	163900	91582939	970	970	970	970	0
221	20241113	163800	91582939	970	970	970	970	0
222	20241113	163700	91582939	970	970	970	970	0
223	20241113	163600	91582939	970	970	970	970	0
224	20241113	163500	91582939	970	970	970	970	0
225	20241113	163400	91582939	970	970	970	970	0
226	20241113	163300	91582939	970	970	970	970	0
227	20241113	163200	91582939	970	970	970	970	0
228	20241113	163100	91582939	970	970	970	970	0
229	20241113	163000	91582939	970	970	970	970	0
230	20241113	162900	91582939	970	970	970	970	0
231	20241113	162800	91582939	970	970	970	970	0
232	20241113	162700	91582939	970	970	970	970	0
233	20241113	162600	91582939	970	970	970	970	0
234	20241113	162500	91582939	970	970	970	970	0
235	20241113	162400	91582939	970	970	970	970	0
236	20241113	162300	91582939	970	970	970	970	0
237	20241113	162200	91582939	970	970	970	970	0
238	20241113	162100	91582939	970	970	970	970	0
239	20241113	162000	91582939	970	970	970	970	0
240	20241113	161900	91582939	970	970	970	970	0
241	20241113	161800	91582939	970	970	970	970	0
242	20241113	161700	91582939	970	970	970	970	3577
243	20241113	161600	91582939	970	970	970	970	0
244	20241113	161500	91582939	970	970	970	970	0
245	20241113	161400	91582939	970	970	970	970	0
246	20241113	161300	91582939	970	970	970	970	0
247	20241113	161200	91582939	970	970	970	970	0
248	20241113	161100	91582939	970	970	970	970	0
249	20241113	161000	91582939	970	970	970	970	0
250	20241113	160900	91582939	970	970	970	970	0
251	20241113	160800	91582939	970	970	970	970	0
252	20241113	160700	91582939	970	970	970	970	0
253	20241113	160600	91582939	970	970	970	970	0
254	20241113	160500	91582939	970	970	970	970	0
255	20241113	160400	91582939	970	970	970	970	0
256	20241113	160300	91582939	970	970	970	970	0
257	20241113	160200	91582939	970	970	970	970	0
258	20241113	160100	91582939	970	970	970	970	0
259	20241113	160000	91582939	970	970	970	970	0
260	20241113	155900	91582939	970	970	970	970	0
261	20241113	155800	91582939	970	970	970	970	0
262	20241113	155700	91582939	970	970	970	970	0
263	20241113	155600	91582939	970	970	970	970	0
264	20241113	155500	91582939	970	970	970	970	0
265	20241113	155400	91582939	970	970	970	970	0
266	20241113	155300	91582939	970	970	970	970	0
267	20241113	155200	91582939	970	970	970	970	0
268	20241113	155100	91582939	970	970	970	970	0
269	20241113	155000	91582939	970	970	970	970	0
270	20241113	154900	91582939	970	970	970	970	0
271	20241113	154800	91582939	970	970	970	970	0
272	20241113	154700	91582939	970	970	970	970	3577
273	20241113	154600	91582939	970	970	970	970	0
274	20241113	154500	91582939	970	970	970	970	0
275	20241113	154400	91582939	970	970	970	970	0
276	20241113	154300	91582939	970	970	970	970	0
277	20241113	154200	91582939	970	970	970	970	0
278	20241113	154100	91582939	970	970	970	970	0
279	20241113	154000	91582939	970	970	970	970	0
280	20241113	153900	91582939	970	970	970	970	0
281	20241113	153800	91582939	970	970	970	970	0
282	20241113	153700	91582939	970	970	970	970	0
283	20241113	153600	91582939	970	970	970	970	0
284	20241113	153500	91582939	970	970	970	970	0
285	20241113	153400	91582939	970	970	970	970	0
286	20241113	153300	91582939	970	970	970	970	0
287	20241113	153200	91582939	970	970	970	970	0
288	20241113	153100	91582939	970	970	970	970	0
289	20241113	153000	91582939	970	970	970	970	3577
290	20241113	152900	88113249	997	997	997	997	0
291	20241113	152800	88113249	997	997	997	997	0
292	20241113	152700	88113249	997	997	997	997	0
293	20241113	152600	88113249	997	997	997	997	0
294	20241113	152500	88113249	997	997	997	997	0
295	20241113	152400	88113249	997	997	997	997	0
296	20241113	152300	88113249	997	997	997	997	0
297	20241113	152200	88113249	997	997	997	997	0
298	20241113	152100	88113249	997	997	997	997	0
299	20241113	152000	88113249	997	997	997	997	0
300	20241113	151900	88113249	997	991	997	974	417
301	20241113	151800	87699691	974	974	974	974	0
302	20241113	151700	87699691	974	974	974	974	0
303	20241113	151600	87699691	974	974	974	974	0
304	20241113	151500	87699691	974	981	981	974	294
305	20241113	151400	87412135	981	981	981	981	0
306	20241113	151300	87412135	981	981	981	981	0
307	20241113	151200	87412135	981	981	981	981	0
308	20241113	151100	87412135	981	986	986	974	4102
309	20241113	151000	83380619	999	999	999	999	0
310	20241113	150900	83380619	999	999	999	999	0
311	20241113	150800	83380619	999	998	999	998	440
312	20241113	150700	82941094	998	998	998	998	5
313	20241113	150600	82936104	998	998	998	998	11
314	20241113	150500	82925126	986	986	986	986	0
315	20241113	150400	82925126	986	986	986	986	0
316	20241113	150300	82925126	986	987	987	985	1001
317	20241113	150200	81937428	987	999	999	987	2
318	20241113	150100	81935442	987	987	987	987	0
319	20241113	150000	81935442	987	991	991	987	3102
320	20241113	145900	78863446	992	999	999	991	2000
321	20241113	145800	76877585	997	997	997	997	0
322	20241113	145700	76877585	997	997	997	997	0
323	20241113	145600	76877585	997	997	997	997	0
324	20241113	145500	76877585	997	997	997	997	0
325	20241113	145400	76877585	997	997	997	997	0
326	20241113	145300	76877585	997	997	997	997	201
327	20241113	145200	76677188	997	997	997	997	1
328	20241113	145100	76676191	1000	1000	1000	1000	0
329	20241113	145000	76676191	1000	1000	1000	1000	0
330	20241113	144900	76676191	1000	1000	1000	1000	0
331	20241113	144800	76676191	1000	1001	1001	1000	1201
332	20241113	144700	75475083	1010	1010	1010	1010	0
333	20241113	144600	75475083	1010	1010	1010	1010	0
334	20241113	144500	75475083	1010	1010	1010	1010	0
335	20241113	144400	75475083	1010	1010	1010	1010	0
336	20241113	144300	75475083	1010	1010	1010	1010	0
337	20241113	144200	75475083	1010	1010	1010	1010	0
338	20241113	144100	75475083	1010	1010	1010	1010	46
339	20241113	144000	75428623	1008	1003	1008	1003	33
340	20241113	143900	75395459	1003	1003	1003	1003	0
341	20241113	143800	75395459	1003	1003	1003	1003	0
342	20241113	143700	75395459	1003	1004	1004	1003	462
343	20241113	143600	74931662	1005	1006	1006	1005	3805
344	20241113	143500	71105833	1010	1010	1010	1010	197
345	20241113	143400	70906863	1011	1011	1011	1011	0
346	20241113	143300	70906863	1011	1011	1011	1011	0
347	20241113	143200	70906863	1011	1011	1011	1011	60
348	20241113	143100	70846203	1006	1006	1006	1006	1
349	20241113	143000	70845197	1017	1013	1017	1013	981
350	20241113	142900	69849741	1005	1005	1005	1005	0
351	20241113	142800	69849741	1005	1005	1005	1005	0
352	20241113	142700	69849741	1005	1005	1005	1005	0
353	20241113	142600	69849741	1005	1005	1005	1005	0
354	20241113	142500	69849741	1005	1005	1005	1005	0
355	20241113	142400	69849741	1005	1005	1005	1005	0
356	20241113	142300	69849741	1005	1005	1005	1005	0
357	20241113	142200	69849741	1005	1005	1005	1005	0
358	20241113	142100	69849741	1005	1005	1005	1005	0
359	20241113	142000	69849741	1005	1005	1005	1005	0
360	20241113	141900	69849741	1005	1006	1006	1005	400
361	20241113	141800	69447692	1005	1005	1005	1005	500
362	20241113	141700	68945192	1004	1004	1004	1004	1
363	20241113	141600	68944188	1004	1004	1004	1004	0
364	20241113	141500	68944188	1004	1004	1004	1004	0
365	20241113	141400	68944188	1004	1005	1005	1004	340
366	20241113	141300	68602636	1015	1015	1015	1015	0
367	20241113	141200	68602636	1015	1015	1015	1015	200
368	20241113	141100	68399636	1015	1015	1015	1015	0
369	20241113	141000	68399636	1015	1015	1015	1015	0
370	20241113	140900	68399636	1015	1015	1015	1015	0
371	20241113	140800	68399636	1015	1015	1015	1015	0
372	20241113	140700	68399636	1015	1015	1015	1015	0
373	20241113	140600	68399636	1015	1015	1015	1015	0
374	20241113	140500	68399636	1015	1015	1015	1015	0
375	20241113	140400	68399636	1015	1015	1015	1015	100
376	20241113	140300	68298136	1015	1004	1015	1004	700
377	20241113	140200	67593828	1004	1004	1004	1004	0
378	20241113	140100	67593828	1004	1004	1004	1004	0
379	20241113	140000	67593828	1004	1004	1004	1004	2500
380	20241113	135900	65083828	1014	1014	1014	1014	0
381	20241113	135800	65083828	1014	1014	1014	1014	0
382	20241113	135700	65083828	1014	1014	1014	1014	0
383	20241113	135600	65083828	1014	1014	1014	1014	0
384	20241113	135500	65083828	1014	1014	1014	1014	100
385	20241113	135400	64982428	1004	1004	1004	1004	0
386	20241113	135300	64982428	1004	1004	1004	1004	0
387	20241113	135200	64982428	1004	1004	1004	1004	0
388	20241113	135100	64982428	1004	1004	1004	1004	0
389	20241113	135000	64982428	1004	1004	1004	1004	0
390	20241113	134900	64982428	1004	1004	1004	1004	0
391	20241113	134800	64982428	1004	1006	1006	1004	90
392	20241113	134700	64892063	1006	1006	1006	1006	0
393	20241113	134600	64892063	1006	1006	1006	1006	0
394	20241113	134500	64892063	1006	1006	1006	1006	0
395	20241113	134400	64892063	1006	1006	1006	1006	0
396	20241113	134300	64892063	1006	1006	1006	1006	0
397	20241113	134200	64892063	1006	1006	1006	1006	0
398	20241113	134100	64892063	1006	1006	1006	1006	0
399	20241113	134000	64892063	1006	1006	1006	1006	0
400	20241113	133900	64892063	1006	1006	1006	1006	0
401	20241113	133800	64892063	1006	1006	1006	1006	0
402	20241113	133700	64892063	1006	1010	1010	1006	380
403	20241113	133600	64508841	1010	1010	1010	1010	200
404	20241113	133500	64306841	1010	1010	1010	1010	0
405	20241113	133400	64306841	1010	1010	1010	1010	0
406	20241113	133300	64306841	1010	1010	1010	1010	0
407	20241113	133200	64306841	1010	1010	1010	1010	900
408	20241113	133100	63397841	1010	1010	1010	1010	90
409	20241113	133000	63306941	1010	1010	1010	1010	1
410	20241113	132900	63305931	1006	1006	1006	1006	0
411	20241113	132800	63305931	1006	1006	1006	1006	0
412	20241113	132700	63305931	1006	1006	1006	1006	490
413	20241113	132600	62812991	1005	1005	1005	1005	10
414	20241113	132500	62802941	1006	1003	1006	1003	70
415	20241113	132400	62732728	1002	1000	1002	1000	36
416	20241113	132300	62696660	1002	1002	1002	1002	2
417	20241113	132200	62694656	1000	1000	1000	1000	0
418	20241113	132100	62694656	1000	1000	1000	1000	0
419	20241113	132000	62694656	1000	1000	1000	1000	0
420	20241113	131900	62694656	1000	1000	1000	1000	0
421	20241113	131800	62694656	1000	1000	1000	1000	26
422	20241113	131700	62668656	1004	1004	1004	1004	7
423	20241113	131600	62661628	998	998	998	998	0
424	20241113	131500	62661628	998	998	998	998	0
425	20241113	131400	62661628	998	998	998	998	76
426	20241113	131300	62585780	997	1004	1004	983	3488
427	20241113	131200	59124332	1019	1019	1019	1019	0
428	20241113	131100	59124332	1019	1019	1019	1019	0
429	20241113	131000	59124332	1019	1019	1019	1019	0
430	20241113	130900	59124332	1019	1019	1019	1019	0
431	20241113	130800	59124332	1019	1019	1019	1019	3
432	20241113	130700	59121275	1004	1003	1004	1003	94
433	20241113	130600	59026900	1020	1020	1020	1020	0
434	20241113	130500	59026900	1020	1020	1020	1020	3
435	20241113	130400	59023840	1021	1021	1021	1021	0
436	20241113	130300	59023840	1021	1021	1021	1021	0
437	20241113	130200	59023840	1021	1021	1021	1021	0
438	20241113	130100	59023840	1021	1021	1021	1021	0
439	20241113	130000	59023840	1021	1021	1021	1021	0
440	20241113	125900	59023840	1021	1016	1021	1000	8789
441	20241113	125800	50214589	1022	1022	1022	1022	239
442	20241113	125700	49970331	1022	1022	1022	1022	30
443	20241113	125600	49939671	1020	1021	1021	1020	760
444	20241113	125500	49164171	1022	1023	1023	1022	200
445	20241113	125400	48959761	1023	1023	1023	1023	1
446	20241113	125300	48958738	1025	1025	1025	1025	0
447	20241113	125200	48958738	1025	1025	1025	1025	0
448	20241113	125100	48958738	1025	1025	1025	1025	312
449	20241113	125000	48638938	1026	1026	1026	1026	200
450	20241113	124900	48433738	1029	1029	1029	1029	0
451	20241113	124800	48433738	1029	1029	1029	1029	0
452	20241113	124700	48433738	1029	1029	1029	1029	0
453	20241113	124600	48433738	1029	1030	1030	1029	221
454	20241113	124500	48206218	1030	1030	1030	1030	0
455	20241113	124400	48206218	1030	1030	1030	1030	0
456	20241113	124300	48206218	1030	1030	1030	1030	0
457	20241113	124200	48206218	1030	1030	1030	1030	0
458	20241113	124100	48206218	1030	1030	1030	1030	0
459	20241113	124000	48206218	1030	1030	1030	1030	5
460	20241113	123900	48201068	1030	1030	1030	1030	0
461	20241113	123800	48201068	1030	1030	1030	1030	0
462	20241113	123700	48201068	1030	1030	1030	1030	0
463	20241113	123600	48201068	1030	1030	1030	1030	0
464	20241113	123500	48201068	1030	1035	1035	1030	2050
465	20241113	123400	46085773	1035	1035	1035	1035	1
466	20241113	123300	46084738	1035	1036	1036	1035	260
467	20241113	123200	45815387	1039	1039	1039	1039	0
468	20241113	123100	45815387	1039	1040	1041	1039	356
469	20241113	123000	45445199	1040	1040	1040	1040	80
470	20241113	122900	45361999	1040	1040	1040	1040	0
471	20241113	122800	45361999	1040	1041	1041	1040	765
472	20241113	122700	44566229	1041	1041	1041	1041	0
473	20241113	122600	44566229	1041	1041	1041	1041	200
474	20241113	122500	44358029	1042	1042	1042	1042	40
475	20241113	122400	44316349	1041	1041	1041	1041	1000
476	20241113	122300	43275349	1042	1042	1042	1042	0
477	20241113	122200	43275349	1042	1042	1042	1042	0
478	20241113	122100	43275349	1042	1042	1042	1042	0
479	20241113	122000	43275349	1042	1042	1042	1042	1
480	20241113	121900	43274307	1042	1042	1042	1042	100
481	20241113	121800	43170107	1042	1042	1042	1042	0
482	20241113	121700	43170107	1042	1042	1042	1042	794
483	20241113	121600	42342759	1042	1042	1042	1042	23
484	20241113	121500	42318793	1042	1042	1042	1042	0
485	20241113	121400	42318793	1042	1042	1042	1042	0
486	20241113	121300	42318793	1042	1042	1042	1042	0
487	20241113	121200	42318793	1042	1042	1042	1042	254
488	20241113	121100	42054125	1044	1044	1044	1044	0
489	20241113	121000	42054125	1044	1044	1044	1044	0
490	20241113	120900	42054125	1044	1044	1044	1044	0
491	20241113	120800	42054125	1044	1044	1044	1044	1680
492	20241113	120700	40300205	1045	1045	1045	1045	0
493	20241113	120600	40300205	1045	1045	1045	1045	0
494	20241113	120500	40300205	1045	1045	1045	1045	230
495	20241113	120400	40059855	1045	1045	1045	1045	20
496	20241113	120300	40038955	1047	1047	1047	1047	76
497	20241113	120200	39959383	1047	1047	1047	1047	0
498	20241113	120100	39959383	1047	1047	1047	1047	0
499	20241113	120000	39959383	1047	1047	1047	1047	0
500	20241113	115900	39959383	1047	1047	1047	1047	0
501	20241113	115800	39959383	1047	1047	1047	1047	0
502	20241113	115700	39959383	1047	1047	1047	1047	0
503	20241113	115600	39959383	1047	1047	1047	1047	0
504	20241113	115500	39959383	1047	1047	1047	1047	0
505	20241113	115400	39959383	1047	1047	1047	1047	0
506	20241113	115300	39959383	1047	1047	1047	1047	0
507	20241113	115200	39959383	1047	1047	1047	1047	0
508	20241113	115100	39959383	1047	1047	1047	1047	0
509	20241113	115000	39959383	1047	1047	1047	1047	0
510	20241113	114900	39959383	1047	1047	1047	1047	0
511	20241113	114800	39959383	1047	1047	1047	1047	0
512	20241113	114700	39959383	1047	1047	1047	1047	0
513	20241113	114600	39959383	1047	1047	1047	1047	0
514	20241113	114500	39959383	1047	1047	1047	1047	0
515	20241113	114400	39959383	1047	1047	1047	1047	0
516	20241113	114300	39959383	1047	1047	1047	1047	0
517	20241113	114200	39959383	1047	1047	1047	1047	0
518	20241113	114100	39959383	1047	1047	1047	1047	0
519	20241113	114000	39959383	1047	1047	1047	1047	0
520	20241113	113900	39959383	1047	1047	1047	1047	0
521	20241113	113800	39959383	1047	1047	1047	1047	0
522	20241113	113700	39959383	1047	1047	1047	1047	0
523	20241113	113600	39959383	1047	1047	1047	1047	0
524	20241113	113500	39959383	1047	1045	1047	1045	100
525	20241113	113400	39854783	1045	1045	1045	1045	0
526	20241113	113300	39854783	1045	1045	1045	1045	0
527	20241113	113200	39854783	1045	1045	1045	1045	0
528	20241113	113100	39854783	1045	1046	1046	1045	5829
529	20241113	113000	33759718	1047	1047	1047	1047	1
530	20241113	112900	33758671	1047	1047	1047	1047	580
531	20241113	112800	33151411	1049	1049	1049	1049	475
532	20241113	112700	32653136	1049	1049	1049	1049	0
533	20241113	112600	32653136	1049	1049	1049	1049	0
534	20241113	112500	32653136	1049	1049	1049	1049	0
535	20241113	112400	32653136	1049	1049	1049	1049	0
536	20241113	112300	32653136	1049	1050	1051	1049	35
537	20241113	112200	32616409	1049	1049	1049	1049	0
538	20241113	112100	32616409	1049	1049	1049	1049	0
539	20241113	112000	32616409	1049	1049	1049	1049	0
540	20241113	111900	32616409	1049	1049	1049	1049	0
541	20241113	111800	32616409	1049	1049	1049	1049	99
542	20241113	111700	32512558	1048	1048	1048	1048	216
543	20241113	111600	32286190	1049	1049	1049	1049	95
544	20241113	111500	32186535	1049	1049	1049	1049	0
545	20241113	111400	32186535	1049	1049	1049	1049	0
546	20241113	111300	32186535	1049	1049	1049	1049	0
547	20241113	111200	32186535	1049	1049	1049	1049	0
548	20241113	111100	32186535	1049	1049	1049	1049	147
549	20241113	111000	32032332	1052	1052	1052	1052	0
550	20241113	110900	32032332	1052	1052	1052	1052	0
551	20241113	110800	32032332	1052	1052	1052	1052	0
552	20241113	110700	32032332	1052	1052	1052	1052	0
553	20241113	110600	32032332	1052	1052	1052	1052	0
554	20241113	110500	32032332	1052	1052	1052	1052	0
555	20241113	110400	32032332	1052	1052	1052	1052	0
556	20241113	110300	32032332	1052	1052	1052	1052	30
557	20241113	110200	32000772	1052	1052	1052	1052	0
558	20241113	110100	32000772	1052	1052	1052	1052	1
559	20241113	110000	31999720	1052	1052	1052	1052	0
560	20241113	105900	31999720	1052	1052	1052	1052	0
561	20241113	105800	31999720	1052	1052	1052	1052	1
562	20241113	105700	31998668	1048	1048	1048	1048	0
563	20241113	105600	31998668	1048	1048	1048	1048	0
564	20241113	105500	31998668	1048	1048	1048	1048	0
565	20241113	105400	31998668	1048	1048	1048	1048	0
566	20241113	105300	31998668	1048	1048	1048	1048	1
567	20241113	105200	31997620	1051	1051	1051	1051	0
568	20241113	105100	31997620	1051	1051	1051	1051	0
569	20241113	105000	31997620	1051	1051	1051	1051	500
570	20241113	104900	31472120	1047	1047	1047	1047	0
571	20241113	104800	31472120	1047	1047	1047	1047	356
572	20241113	104700	31099388	1047	1047	1047	1047	0
573	20241113	104600	31099388	1047	1047	1047	1047	0
574	20241113	104500	31099388	1047	1047	1047	1047	0
575	20241113	104400	31099388	1047	1047	1047	1047	0
576	20241113	104300	31099388	1047	1047	1047	1047	0
577	20241113	104200	31099388	1047	1047	1047	1047	0
578	20241113	104100	31099388	1047	1047	1047	1047	0
579	20241113	104000	31099388	1047	1047	1047	1047	1
580	20241113	103900	31098341	1046	1046	1046	1046	0
581	20241113	103800	31098341	1046	1046	1046	1046	0
582	20241113	103700	31098341	1046	1046	1046	1046	0
583	20241113	103600	31098341	1046	1046	1046	1046	0
584	20241113	103500	31098341	1046	1046	1046	1046	0
585	20241113	103400	31098341	1046	1046	1046	1046	0
586	20241113	103300	31098341	1046	1046	1046	1046	1
587	20241113	103200	31097295	1046	1050	1050	1046	1000
588	20241113	103100	30049491	1051	1051	1051	1051	0
589	20241113	103000	30049491	1051	1051	1051	1051	500
590	20241113	102900	29523991	1051	1051	1051	1051	558
591	20241113	102800	28937533	1051	1051	1051	1051	81
592	20241113	102700	28852402	1051	1051	1051	1051	0
593	20241113	102600	28852402	1051	1051	1051	1051	0
594	20241113	102500	28852402	1051	1051	1051	1051	110
595	20241113	102400	28736792	1059	1059	1059	1059	0
596	20241113	102300	28736792	1059	1059	1059	1059	0
597	20241113	102200	28736792	1059	1059	1059	1059	0
598	20241113	102100	28736792	1059	1059	1059	1059	0
599	20241113	102000	28736792	1059	1059	1059	1059	1
600	20241113	101900	28735733	1059	1059	1059	1059	0
601	20241113	101800	28735733	1059	1059	1059	1059	95
602	20241113	101700	28635128	1059	1059	1059	1059	0
603	20241113	101600	28635128	1059	1052	1059	1052	734
604	20241113	101500	27860484	1046	1046	1046	1046	0
605	20241113	101400	27860484	1046	1046	1046	1046	0
606	20241113	101300	27860484	1046	1046	1046	1046	0
607	20241113	101200	27860484	1046	1047	1047	1046	900
608	20241113	101100	26918389	1047	1047	1047	1047	0
609	20241113	101000	26918389	1047	1048	1048	1047	349
610	20241113	100900	26552983	1048	1048	1048	1048	0
611	20241113	100800	26552983	1048	1048	1048	1048	0
612	20241113	100700	26552983	1048	1048	1048	1048	0
613	20241113	100600	26552983	1048	1048	1048	1048	3
614	20241113	100500	26549839	1048	1048	1048	1048	240
615	20241113	100400	26298319	1052	1053	1053	1052	314
616	20241113	100300	25967679	1053	1053	1053	1053	0
617	20241113	100200	25967679	1053	1053	1053	1053	17
618	20241113	100100	25949778	1053	1053	1053	1053	10
619	20241113	100000	25939248	1053	1053	1053	1053	200
620	20241113	095900	25728648	1053	1053	1053	1053	0
621	20241113	095800	25728648	1053	1053	1053	1053	0
622	20241113	095700	25728648	1053	1053	1053	1053	0
623	20241113	095600	25728648	1053	1053	1053	1053	31
624	20241113	095500	25696005	1053	1053	1053	1053	40
625	20241113	095400	25653885	1053	1053	1053	1053	2
626	20241113	095300	25651779	1053	1053	1053	1053	0
627	20241113	095200	25651779	1053	1053	1054	1053	343
628	20241113	095100	25290593	1048	1048	1048	1048	1
629	20241113	095000	25289545	1047	1047	1047	1047	0
630	20241113	094900	25289545	1047	1047	1047	1047	12
631	20241113	094800	25276981	1047	1047	1047	1047	2
632	20241113	094700	25274887	1047	1047	1047	1047	0
633	20241113	094600	25274887	1047	1047	1047	1047	0
634	20241113	094500	25274887	1047	1047	1047	1047	0
635	20241113	094400	25274887	1047	1047	1047	1047	0
636	20241113	094300	25274887	1047	1047	1047	1047	0
637	20241113	094200	25274887	1047	1047	1047	1047	95
638	20241113	094100	25175422	1053	1053	1053	1053	0
639	20241113	094000	25175422	1053	1053	1053	1053	2
640	20241113	093900	25173316	1053	1053	1053	1053	10
641	20241113	093800	25162786	1046	1046	1046	1046	1
642	20241113	093700	25161740	1046	1046	1046	1046	0
643	20241113	093600	25161740	1046	1046	1046	1046	500
644	20241113	093500	24638740	1046	1046	1046	1046	1
645	20241113	093400	24637694	1053	1051	1053	1051	175
646	20241113	093300	24453619	1051	1052	1052	1051	4141
647	20241113	093200	20099950	1053	1053	1053	1053	1599
648	20241113	093100	18416203	1053	1053	1053	1053	566
649	20241113	093000	17820205	1053	1053	1053	1053	0
650	20241113	092900	17820205	1053	1053	1053	1053	185
651	20241113	092800	17625400	1060	1060	1060	1060	4
652	20241113	092700	17621160	1060	1060	1060	1060	20
653	20241113	092600	17599960	1060	1060	1060	1060	0
654	20241113	092500	17599960	1060	1060	1060	1060	0
655	20241113	092400	17599960	1060	1060	1060	1060	0
656	20241113	092300	17599960	1060	1067	1067	1060	3592
657	20241113	092200	13786851	1067	1067	1067	1067	595
658	20241113	092100	13151986	1067	1067	1070	1067	2355
659	20241113	092000	10638496	1067	1062	1067	1062	110
660	20241113	091900	10521671	1062	1062	1066	1062	133
661	20241113	091800	10380421	1062	1062	1062	1062	419
662	20241113	091700	9935443	1067	1058	1067	1058	1279
663	20241113	091600	8579611	1058	1057	1058	1057	378
664	20241113	091500	8180064	1057	1051	1057	1051	3049
665	20241113	091400	4973613	1051	1051	1051	1051	341
666	20241113	091300	4615222	1045	1045	1045	1045	1
667	20241113	091200	4614177	1045	1045	1045	1045	696
668	20241113	091100	3886857	1045	1045	1045	1045	69
669	20241113	091000	3814752	1045	1045	1045	1045	38
670	20241113	090900	3775042	1048	1050	1051	1048	913
671	20241113	090800	2818213	1048	1048	1048	1048	1
672	20241113	090700	2817165	1048	1048	1048	1048	116
673	20241113	090600	2695597	1048	1048	1048	1048	650
674	20241113	090500	2014397	1048	1048	1048	1048	77
675	20241113	090400	1933701	1048	1040	1048	1040	1402
676	20241113	090300	474361	1040	1040	1040	1040	0
677	20241113	090200	474361	1040	1045	1045	1040	310
678	20241113	090100	150906	1045	1045	1045	1045	2
679	20241113	090000	148816	1048	1048	1048	1048	142