KissMeData/198440/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203000	149051941	1287	1287	1287	1287	16627
3	20241113	202900	149051941	1287	1287	1287	1287	0
4	20241113	202800	149051941	1287	1287	1287	1287	0
5	20241113	202700	149051941	1287	1287	1287	1287	0
6	20241113	202600	149051941	1287	1287	1287	1287	0
7	20241113	202500	149051941	1287	1287	1287	1287	0
8	20241113	202400	149051941	1287	1287	1287	1287	0
9	20241113	202300	149051941	1287	1287	1287	1287	0
10	20241113	202200	149051941	1287	1287	1287	1287	0
11	20241113	202100	149051941	1287	1287	1287	1287	0
12	20241113	202000	149051941	1287	1287	1287	1287	0
13	20241113	201900	149051941	1287	1287	1287	1287	0
14	20241113	201800	149051941	1287	1287	1287	1287	0
15	20241113	201700	149051941	1287	1287	1287	1287	0
16	20241113	201600	149051941	1287	1287	1287	1287	0
17	20241113	201500	149051941	1287	1287	1287	1287	0
18	20241113	201400	149051941	1287	1287	1287	1287	0
19	20241113	201300	149051941	1287	1287	1287	1287	0
20	20241113	201200	149051941	1287	1287	1287	1287	0
21	20241113	201100	149051941	1287	1287	1287	1287	0
22	20241113	201000	149051941	1287	1287	1287	1287	0
23	20241113	200900	149051941	1287	1287	1287	1287	0
24	20241113	200800	149051941	1287	1287	1287	1287	0
25	20241113	200700	149051941	1287	1287	1287	1287	0
26	20241113	200600	149051941	1287	1287	1287	1287	0
27	20241113	200500	149051941	1287	1287	1287	1287	0
28	20241113	200400	149051941	1287	1287	1287	1287	0
29	20241113	200300	149051941	1287	1287	1287	1287	0
30	20241113	200200	149051941	1287	1287	1287	1287	0
31	20241113	200100	149051941	1287	1287	1287	1287	0
32	20241113	200000	149051941	1287	1287	1287	1287	16627
33	20241113	195900	149051941	1287	1287	1287	1287	0
34	20241113	195800	149051941	1287	1287	1287	1287	0
35	20241113	195700	149051941	1287	1287	1287	1287	0
36	20241113	195600	149051941	1287	1287	1287	1287	0
37	20241113	195500	149051941	1287	1287	1287	1287	0
38	20241113	195400	149051941	1287	1287	1287	1287	0
39	20241113	195300	149051941	1287	1287	1287	1287	0
40	20241113	195200	149051941	1287	1287	1287	1287	0
41	20241113	195100	149051941	1287	1287	1287	1287	0
42	20241113	195000	149051941	1287	1287	1287	1287	0
43	20241113	194900	149051941	1287	1287	1287	1287	0
44	20241113	194800	149051941	1287	1287	1287	1287	0
45	20241113	194700	149051941	1287	1287	1287	1287	0
46	20241113	194600	149051941	1287	1287	1287	1287	0
47	20241113	194500	149051941	1287	1287	1287	1287	0
48	20241113	194400	149051941	1287	1287	1287	1287	0
49	20241113	194300	149051941	1287	1287	1287	1287	0
50	20241113	194200	149051941	1287	1287	1287	1287	0
51	20241113	194100	149051941	1287	1287	1287	1287	0
52	20241113	194000	149051941	1287	1287	1287	1287	0
53	20241113	193900	149051941	1287	1287	1287	1287	0
54	20241113	193800	149051941	1287	1287	1287	1287	0
55	20241113	193700	149051941	1287	1287	1287	1287	0
56	20241113	193600	149051941	1287	1287	1287	1287	0
57	20241113	193500	149051941	1287	1287	1287	1287	0
58	20241113	193400	149051941	1287	1287	1287	1287	0
59	20241113	193300	149051941	1287	1287	1287	1287	0
60	20241113	193200	149051941	1287	1287	1287	1287	0
61	20241113	193100	149051941	1287	1287	1287	1287	0
62	20241113	193000	149051941	1287	1287	1287	1287	16627
63	20241113	192900	149051941	1287	1287	1287	1287	0
64	20241113	192800	149051941	1287	1287	1287	1287	0
65	20241113	192700	149051941	1287	1287	1287	1287	0
66	20241113	192600	149051941	1287	1287	1287	1287	0
67	20241113	192500	149051941	1287	1287	1287	1287	0
68	20241113	192400	149051941	1287	1287	1287	1287	0
69	20241113	192300	149051941	1287	1287	1287	1287	0
70	20241113	192200	149051941	1287	1287	1287	1287	0
71	20241113	192100	149051941	1287	1287	1287	1287	0
72	20241113	192000	149051941	1287	1287	1287	1287	0
73	20241113	191900	149051941	1287	1287	1287	1287	0
74	20241113	191800	149051941	1287	1287	1287	1287	0
75	20241113	191700	149051941	1287	1287	1287	1287	0
76	20241113	191600	149051941	1287	1287	1287	1287	0
77	20241113	191500	149051941	1287	1287	1287	1287	0
78	20241113	191400	149051941	1287	1287	1287	1287	0
79	20241113	191300	149051941	1287	1287	1287	1287	0
80	20241113	191200	149051941	1287	1287	1287	1287	0
81	20241113	191100	149051941	1287	1287	1287	1287	0
82	20241113	191000	149051941	1287	1287	1287	1287	0
83	20241113	190900	149051941	1287	1287	1287	1287	0
84	20241113	190800	149051941	1287	1287	1287	1287	0
85	20241113	190700	149051941	1287	1287	1287	1287	0
86	20241113	190600	149051941	1287	1287	1287	1287	0
87	20241113	190500	149051941	1287	1287	1287	1287	0
88	20241113	190400	149051941	1287	1287	1287	1287	0
89	20241113	190300	149051941	1287	1287	1287	1287	0
90	20241113	190200	149051941	1287	1287	1287	1287	0
91	20241113	190100	149051941	1287	1287	1287	1287	0
92	20241113	190000	149051941	1287	1287	1287	1287	16627
93	20241113	185900	149051941	1287	1287	1287	1287	0
94	20241113	185800	149051941	1287	1287	1287	1287	0
95	20241113	185700	149051941	1287	1287	1287	1287	0
96	20241113	185600	149051941	1287	1287	1287	1287	0
97	20241113	185500	149051941	1287	1287	1287	1287	0
98	20241113	185400	149051941	1287	1287	1287	1287	0
99	20241113	185300	149051941	1287	1287	1287	1287	0
100	20241113	185200	149051941	1287	1287	1287	1287	0
101	20241113	185100	149051941	1287	1287	1287	1287	0
102	20241113	185000	149051941	1287	1287	1287	1287	0
103	20241113	184900	149051941	1287	1287	1287	1287	0
104	20241113	184800	149051941	1287	1287	1287	1287	0
105	20241113	184700	149051941	1287	1287	1287	1287	0
106	20241113	184600	149051941	1287	1287	1287	1287	0
107	20241113	184500	149051941	1287	1287	1287	1287	0
108	20241113	184400	149051941	1287	1287	1287	1287	0
109	20241113	184300	149051941	1287	1287	1287	1287	0
110	20241113	184200	149051941	1287	1287	1287	1287	0
111	20241113	184100	149051941	1287	1287	1287	1287	0
112	20241113	184000	149051941	1287	1287	1287	1287	0
113	20241113	183900	149051941	1287	1287	1287	1287	0
114	20241113	183800	149051941	1287	1287	1287	1287	0
115	20241113	183700	149051941	1287	1287	1287	1287	0
116	20241113	183600	149051941	1287	1287	1287	1287	0
117	20241113	183500	149051941	1287	1287	1287	1287	0
118	20241113	183400	149051941	1287	1287	1287	1287	0
119	20241113	183300	149051941	1287	1287	1287	1287	0
120	20241113	183200	149051941	1287	1287	1287	1287	0
121	20241113	183100	149051941	1287	1287	1287	1287	0
122	20241113	183000	149051941	1287	1287	1287	1287	16627
123	20241113	182900	149051941	1287	1287	1287	1287	0
124	20241113	182800	149051941	1287	1287	1287	1287	0
125	20241113	182700	149051941	1287	1287	1287	1287	0
126	20241113	182600	149051941	1287	1287	1287	1287	0
127	20241113	182500	149051941	1287	1287	1287	1287	0
128	20241113	182400	149051941	1287	1287	1287	1287	0
129	20241113	182300	149051941	1287	1287	1287	1287	0
130	20241113	182200	149051941	1287	1287	1287	1287	0
131	20241113	182100	149051941	1287	1287	1287	1287	0
132	20241113	182000	149051941	1287	1287	1287	1287	0
133	20241113	181900	149051941	1287	1287	1287	1287	0
134	20241113	181800	149051941	1287	1287	1287	1287	0
135	20241113	181700	149051941	1287	1287	1287	1287	0
136	20241113	181600	149051941	1287	1287	1287	1287	0
137	20241113	181500	149051941	1287	1287	1287	1287	0
138	20241113	181400	149051941	1287	1287	1287	1287	0
139	20241113	181300	149051941	1287	1287	1287	1287	0
140	20241113	181200	149051941	1287	1287	1287	1287	0
141	20241113	181100	149051941	1287	1287	1287	1287	0
142	20241113	181000	149051941	1287	1287	1287	1287	0
143	20241113	180900	149051941	1287	1287	1287	1287	0
144	20241113	180800	149051941	1287	1287	1287	1287	0
145	20241113	180700	149051941	1287	1287	1287	1287	0
146	20241113	180600	149051941	1287	1287	1287	1287	0
147	20241113	180500	149051941	1287	1287	1287	1287	0
148	20241113	180400	149051941	1287	1287	1287	1287	0
149	20241113	180300	149051941	1287	1287	1287	1287	0
150	20241113	180200	149051941	1287	1287	1287	1287	0
151	20241113	180100	149051941	1287	1287	1287	1287	0
152	20241113	180000	149051941	1287	1287	1287	1287	16627
153	20241113	175900	149051941	1287	1287	1287	1287	0
154	20241113	175800	149051941	1287	1287	1287	1287	0
155	20241113	175700	149051941	1287	1287	1287	1287	0
156	20241113	175600	149051941	1287	1287	1287	1287	0
157	20241113	175500	149051941	1287	1287	1287	1287	0
158	20241113	175400	149051941	1287	1287	1287	1287	0
159	20241113	175300	149051941	1287	1287	1287	1287	0
160	20241113	175200	149051941	1287	1287	1287	1287	0
161	20241113	175100	149051941	1287	1287	1287	1287	0
162	20241113	175000	149051941	1287	1287	1287	1287	0
163	20241113	174900	149051941	1287	1287	1287	1287	0
164	20241113	174800	149051941	1287	1287	1287	1287	0
165	20241113	174700	149051941	1287	1287	1287	1287	0
166	20241113	174600	149051941	1287	1287	1287	1287	0
167	20241113	174500	149051941	1287	1287	1287	1287	0
168	20241113	174400	149051941	1287	1287	1287	1287	0
169	20241113	174300	149051941	1287	1287	1287	1287	0
170	20241113	174200	149051941	1287	1287	1287	1287	0
171	20241113	174100	149051941	1287	1287	1287	1287	0
172	20241113	174000	149051941	1287	1287	1287	1287	0
173	20241113	173900	149051941	1287	1287	1287	1287	0
174	20241113	173800	149051941	1287	1287	1287	1287	0
175	20241113	173700	149051941	1287	1287	1287	1287	0
176	20241113	173600	149051941	1287	1287	1287	1287	0
177	20241113	173500	149051941	1287	1287	1287	1287	0
178	20241113	173400	149051941	1287	1287	1287	1287	0
179	20241113	173300	149051941	1287	1287	1287	1287	0
180	20241113	173200	149051941	1287	1287	1287	1287	0
181	20241113	173100	149051941	1287	1287	1287	1287	0
182	20241113	173000	149051941	1287	1287	1287	1287	16627
183	20241113	172900	149051941	1287	1287	1287	1287	0
184	20241113	172800	149051941	1287	1287	1287	1287	0
185	20241113	172700	149051941	1287	1287	1287	1287	0
186	20241113	172600	149051941	1287	1287	1287	1287	0
187	20241113	172500	149051941	1287	1287	1287	1287	0
188	20241113	172400	149051941	1287	1287	1287	1287	0
189	20241113	172300	149051941	1287	1287	1287	1287	0
190	20241113	172200	149051941	1287	1287	1287	1287	0
191	20241113	172100	149051941	1287	1287	1287	1287	0
192	20241113	172000	149051941	1287	1287	1287	1287	0
193	20241113	171900	149051941	1287	1287	1287	1287	0
194	20241113	171800	149051941	1287	1287	1287	1287	0
195	20241113	171700	149051941	1287	1287	1287	1287	0
196	20241113	171600	149051941	1287	1287	1287	1287	0
197	20241113	171500	149051941	1287	1287	1287	1287	0
198	20241113	171400	149051941	1287	1287	1287	1287	0
199	20241113	171300	149051941	1287	1287	1287	1287	0
200	20241113	171200	149051941	1287	1287	1287	1287	0
201	20241113	171100	149051941	1287	1287	1287	1287	0
202	20241113	171000	149051941	1287	1287	1287	1287	0
203	20241113	170900	149051941	1287	1287	1287	1287	0
204	20241113	170800	149051941	1287	1287	1287	1287	0
205	20241113	170700	149051941	1287	1287	1287	1287	0
206	20241113	170600	149051941	1287	1287	1287	1287	0
207	20241113	170500	149051941	1287	1287	1287	1287	0
208	20241113	170400	149051941	1287	1287	1287	1287	0
209	20241113	170300	149051941	1287	1287	1287	1287	0
210	20241113	170200	149051941	1287	1287	1287	1287	0
211	20241113	170100	149051941	1287	1287	1287	1287	0
212	20241113	170000	149051941	1287	1287	1287	1287	16627
213	20241113	165900	149051941	1287	1287	1287	1287	0
214	20241113	165800	149051941	1287	1287	1287	1287	0
215	20241113	165700	149051941	1287	1287	1287	1287	0
216	20241113	165600	149051941	1287	1287	1287	1287	0
217	20241113	165500	149051941	1287	1287	1287	1287	0
218	20241113	165400	149051941	1287	1287	1287	1287	0
219	20241113	165300	149051941	1287	1287	1287	1287	0
220	20241113	165200	149051941	1287	1287	1287	1287	0
221	20241113	165100	149051941	1287	1287	1287	1287	0
222	20241113	165000	149051941	1287	1287	1287	1287	0
223	20241113	164900	149051941	1287	1287	1287	1287	0
224	20241113	164800	149051941	1287	1287	1287	1287	0
225	20241113	164700	149051941	1287	1287	1287	1287	0
226	20241113	164600	149051941	1287	1287	1287	1287	0
227	20241113	164500	149051941	1287	1287	1287	1287	0
228	20241113	164400	149051941	1287	1287	1287	1287	0
229	20241113	164300	149051941	1287	1287	1287	1287	0
230	20241113	164200	149051941	1287	1287	1287	1287	0
231	20241113	164100	149051941	1287	1287	1287	1287	0
232	20241113	164000	149051941	1287	1287	1287	1287	0
233	20241113	163900	149051941	1287	1287	1287	1287	0
234	20241113	163800	149051941	1287	1287	1287	1287	0
235	20241113	163700	149051941	1287	1287	1287	1287	0
236	20241113	163600	149051941	1287	1287	1287	1287	0
237	20241113	163500	149051941	1287	1287	1287	1287	0
238	20241113	163400	149051941	1287	1287	1287	1287	0
239	20241113	163300	149051941	1287	1287	1287	1287	0
240	20241113	163200	149051941	1287	1287	1287	1287	0
241	20241113	163100	149051941	1287	1287	1287	1287	0
242	20241113	163000	149051941	1287	1287	1287	1287	16627
243	20241113	162900	149051941	1287	1287	1287	1287	0
244	20241113	162800	149051941	1287	1287	1287	1287	0
245	20241113	162700	149051941	1287	1287	1287	1287	0
246	20241113	162600	149051941	1287	1287	1287	1287	0
247	20241113	162500	149051941	1287	1287	1287	1287	0
248	20241113	162400	149051941	1287	1287	1287	1287	0
249	20241113	162300	149051941	1287	1287	1287	1287	0
250	20241113	162200	149051941	1287	1287	1287	1287	0
251	20241113	162100	149051941	1287	1287	1287	1287	0
252	20241113	162000	149051941	1287	1287	1287	1287	0
253	20241113	161900	149051941	1287	1287	1287	1287	0
254	20241113	161800	149051941	1287	1287	1287	1287	0
255	20241113	161700	149051941	1287	1287	1287	1287	0
256	20241113	161600	149051941	1287	1287	1287	1287	0
257	20241113	161500	149051941	1287	1287	1287	1287	0
258	20241113	161400	149051941	1287	1287	1287	1287	0
259	20241113	161300	149051941	1287	1287	1287	1287	0
260	20241113	161200	149051941	1287	1287	1287	1287	0
261	20241113	161100	149051941	1287	1287	1287	1287	0
262	20241113	161000	149051941	1287	1287	1287	1287	0
263	20241113	160900	149051941	1287	1287	1287	1287	0
264	20241113	160800	149051941	1287	1287	1287	1287	0
265	20241113	160700	149051941	1287	1287	1287	1287	0
266	20241113	160600	149051941	1287	1287	1287	1287	0
267	20241113	160500	149051941	1287	1287	1287	1287	0
268	20241113	160400	149051941	1287	1287	1287	1287	0
269	20241113	160300	149051941	1287	1287	1287	1287	0
270	20241113	160200	149051941	1287	1287	1287	1287	0
271	20241113	160100	149051941	1287	1287	1287	1287	0
272	20241113	160000	149051941	1287	1287	1287	1287	16627
273	20241113	155900	149051941	1287	1287	1287	1287	0
274	20241113	155800	149051941	1287	1287	1287	1287	0
275	20241113	155700	149051941	1287	1287	1287	1287	0
276	20241113	155600	149051941	1287	1287	1287	1287	0
277	20241113	155500	149051941	1287	1287	1287	1287	0
278	20241113	155400	149051941	1287	1287	1287	1287	0
279	20241113	155300	149051941	1287	1287	1287	1287	0
280	20241113	155200	149051941	1287	1287	1287	1287	0
281	20241113	155100	149051941	1287	1287	1287	1287	0
282	20241113	155000	149051941	1287	1287	1287	1287	0
283	20241113	154900	149051941	1287	1287	1287	1287	0
284	20241113	154800	149051941	1287	1287	1287	1287	0
285	20241113	154700	149051941	1287	1287	1287	1287	0
286	20241113	154600	149051941	1287	1287	1287	1287	0
287	20241113	154500	149051941	1287	1287	1287	1287	0
288	20241113	154400	149051941	1287	1287	1287	1287	0
289	20241113	154300	149051941	1287	1287	1287	1287	0
290	20241113	154200	149051941	1287	1287	1287	1287	0
291	20241113	154100	149051941	1287	1287	1287	1287	0
292	20241113	154000	149051941	1287	1287	1287	1287	0
293	20241113	153900	149051941	1287	1287	1287	1287	0
294	20241113	153800	149051941	1287	1287	1287	1287	0
295	20241113	153700	149051941	1287	1287	1287	1287	0
296	20241113	153600	149051941	1287	1287	1287	1287	0
297	20241113	153500	149051941	1287	1287	1287	1287	0
298	20241113	153400	149051941	1287	1287	1287	1287	0
299	20241113	153300	149051941	1287	1287	1287	1287	0
300	20241113	153200	149051941	1287	1287	1287	1287	16627
301	20241113	153100	127652992	1319	1319	1319	1319	0
302	20241113	153000	149051941	1287	1287	1287	1287	16627
303	20241113	152900	127652992	1319	1319	1319	1319	0
304	20241113	152800	127652992	1319	1319	1319	1319	0
305	20241113	152700	127652992	1319	1319	1319	1319	0
306	20241113	152600	127652992	1319	1319	1319	1319	0
307	20241113	152500	127652992	1319	1319	1319	1319	0
308	20241113	152400	127652992	1319	1319	1319	1319	0
309	20241113	152300	127652992	1319	1319	1319	1319	0
310	20241113	152200	127652992	1319	1319	1319	1319	0
311	20241113	152100	127652992	1319	1319	1319	1319	0
312	20241113	152000	127652992	1319	1319	1319	1319	0
313	20241113	151900	127652992	1319	1318	1319	1317	204
314	20241113	151800	127384304	1318	1318	1318	1318	50
315	20241113	151700	127318404	1317	1317	1317	1317	360
316	20241113	151600	126844284	1317	1317	1317	1316	16
317	20241113	151500	126823218	1317	1317	1317	1317	0
318	20241113	151400	126823218	1317	1317	1317	1317	0
319	20241113	151300	126823218	1317	1317	1317	1317	0
320	20241113	151200	126823218	1317	1317	1317	1317	0
321	20241113	151100	126823218	1317	1317	1317	1317	0
322	20241113	151000	126823218	1317	1317	1317	1317	0
323	20241113	150900	126823218	1317	1317	1317	1317	111
324	20241113	150800	126677031	1317	1317	1317	1317	0
325	20241113	150700	126677031	1317	1317	1317	1317	0
326	20241113	150600	126677031	1317	1317	1317	1317	0
327	20241113	150500	126677031	1317	1317	1318	1317	1470
328	20241113	150400	124740910	1316	1317	1317	1316	50
329	20241113	150300	124675069	1316	1316	1316	1316	0
330	20241113	150200	124675069	1316	1316	1316	1316	22
331	20241113	150100	124646117	1316	1316	1316	1316	0
332	20241113	150000	124646117	1316	1316	1316	1316	0
333	20241113	145900	124646117	1316	1316	1316	1316	0
334	20241113	145800	124646117	1316	1316	1316	1316	0
335	20241113	145700	124646117	1316	1314	1316	1314	769
336	20241113	145600	123635251	1316	1315	1316	1314	390
337	20241113	145500	123122589	1315	1316	1316	1315	18
338	20241113	145400	123098902	1316	1315	1316	1315	286
339	20241113	145300	122722811	1312	1320	1320	1312	1171
340	20241113	145200	121181053	1320	1318	1320	1318	113
341	20241113	145100	121032049	1317	1319	1319	1317	82
342	20241113	145000	120924053	1317	1317	1317	1317	126
343	20241113	144900	120758111	1317	1322	1322	1317	1620
344	20241113	144800	118620046	1323	1323	1323	1323	0
345	20241113	144700	118620046	1323	1323	1323	1323	1
346	20241113	144600	118618723	1323	1322	1323	1322	101
347	20241113	144500	118485199	1323	1323	1323	1323	0
348	20241113	144400	118485199	1323	1323	1323	1323	0
349	20241113	144300	118485199	1323	1324	1324	1323	2580
350	20241113	144200	115070148	1324	1325	1325	1324	2182
351	20241113	144100	112181018	1328	1328	1328	1328	0
352	20241113	144000	112181018	1328	1328	1328	1328	30
353	20241113	143900	112141178	1328	1328	1328	1328	0
354	20241113	143800	112141178	1328	1328	1328	1328	0
355	20241113	143700	112141178	1328	1328	1328	1328	0
356	20241113	143600	112141178	1328	1328	1328	1328	0
357	20241113	143500	112141178	1328	1328	1328	1328	0
358	20241113	143400	112141178	1328	1328	1328	1328	0
359	20241113	143300	112141178	1328	1328	1328	1328	0
360	20241113	143200	112141178	1328	1328	1328	1328	79
361	20241113	143100	112036266	1323	1323	1323	1323	0
362	20241113	143000	112036266	1323	1323	1323	1323	0
363	20241113	142900	112036266	1323	1323	1323	1323	0
364	20241113	142800	112036266	1323	1323	1323	1323	69
365	20241113	142700	111944979	1325	1325	1325	1325	0
366	20241113	142600	111944979	1325	1325	1325	1325	881
367	20241113	142500	110777654	1325	1325	1325	1325	0
368	20241113	142400	110777654	1325	1327	1327	1323	658
369	20241113	142300	109905243	1326	1326	1326	1326	0
370	20241113	142200	109905243	1326	1326	1326	1326	0
371	20241113	142100	109905243	1326	1326	1326	1326	509
372	20241113	142000	109230309	1326	1326	1326	1326	0
373	20241113	141900	109230309	1326	1326	1326	1326	0
374	20241113	141800	109230309	1326	1326	1326	1326	0
375	20241113	141700	109230309	1326	1326	1326	1326	0
376	20241113	141600	109230309	1326	1323	1326	1323	12
377	20241113	141500	109214424	1323	1323	1323	1323	58
378	20241113	141400	109137690	1323	1323	1323	1323	0
379	20241113	141300	109137690	1323	1323	1323	1323	37
380	20241113	141200	109088739	1323	1323	1323	1323	1
381	20241113	141100	109087416	1323	1323	1323	1323	1
382	20241113	141000	109086093	1319	1319	1319	1319	0
383	20241113	140900	109086093	1319	1320	1320	1319	3
384	20241113	140800	109082134	1319	1319	1319	1319	0
385	20241113	140700	109082134	1319	1319	1319	1319	31
386	20241113	140600	109041245	1326	1326	1326	1326	1
387	20241113	140500	109039919	1318	1318	1318	1318	0
388	20241113	140400	109039919	1318	1320	1320	1318	100
389	20241113	140300	108908107	1327	1327	1327	1327	36
390	20241113	140200	108860335	1320	1328	1328	1317	3441
391	20241113	140100	104321542	1326	1327	1327	1326	366
392	20241113	140000	103836216	1328	1328	1328	1328	0
393	20241113	135900	103836216	1328	1328	1328	1328	100
394	20241113	135800	103703416	1328	1328	1328	1328	40
395	20241113	135700	103650296	1328	1328	1328	1328	0
396	20241113	135600	103650296	1328	1327	1328	1327	713
397	20241113	135500	102703885	1327	1327	1327	1327	3
398	20241113	135400	102699904	1327	1332	1332	1327	1171
399	20241113	135300	101144759	1328	1328	1328	1328	116
400	20241113	135200	100990711	1330	1330	1330	1330	0
401	20241113	135100	100990711	1330	1330	1330	1330	0
402	20241113	135000	100990711	1330	1330	1330	1330	50
403	20241113	134900	100924211	1331	1331	1331	1331	0
404	20241113	134800	100924211	1331	1331	1331	1331	283
405	20241113	134700	100547538	1328	1328	1328	1328	0
406	20241113	134600	100547538	1328	1328	1328	1328	0
407	20241113	134500	100547538	1328	1328	1328	1328	0
408	20241113	134400	100547538	1328	1328	1328	1328	0
409	20241113	134300	100547538	1328	1329	1329	1328	107
410	20241113	134200	100405350	1330	1330	1330	1330	48
411	20241113	134100	100341510	1329	1329	1329	1329	0
412	20241113	134000	100341510	1329	1329	1329	1329	0
413	20241113	133900	100341510	1329	1327	1329	1327	621
414	20241113	133800	99516734	1321	1321	1321	1321	0
415	20241113	133700	99516734	1321	1321	1321	1321	1
416	20241113	133600	99515413	1328	1328	1328	1328	0
417	20241113	133500	99515413	1328	1328	1328	1328	0
418	20241113	133400	99515413	1328	1328	1328	1328	0
419	20241113	133300	99515413	1328	1324	1328	1324	396
420	20241113	133200	98989745	1324	1323	1324	1320	896
421	20241113	133100	97806214	1324	1325	1325	1324	2
422	20241113	133000	97803565	1325	1325	1325	1325	0
423	20241113	132900	97803565	1325	1327	1327	1325	2
424	20241113	132800	97800913	1321	1321	1321	1321	0
425	20241113	132700	97800913	1321	1320	1321	1320	249
426	20241113	132600	97472084	1320	1323	1323	1320	200
427	20241113	132500	97208054	1323	1323	1323	1323	1
428	20241113	132400	97206731	1323	1323	1323	1323	0
429	20241113	132300	97206731	1323	1323	1323	1323	0
430	20241113	132200	97206731	1323	1320	1323	1320	2
431	20241113	132100	97204088	1328	1328	1328	1328	0
432	20241113	132000	97204088	1328	1328	1328	1328	0
433	20241113	131900	97204088	1328	1328	1328	1328	0
434	20241113	131800	97204088	1328	1328	1328	1328	20
435	20241113	131700	97177528	1320	1320	1320	1320	630
436	20241113	131600	96345928	1320	1320	1320	1320	0
437	20241113	131500	96345928	1320	1320	1320	1320	39
438	20241113	131400	96294448	1320	1320	1320	1320	1400
439	20241113	131300	94446448	1320	1320	1320	1320	81
440	20241113	131200	94339528	1328	1324	1328	1320	1408
441	20241113	131100	92480090	1323	1323	1323	1323	0
442	20241113	131000	92480090	1323	1323	1323	1323	0
443	20241113	130900	92480090	1323	1323	1323	1323	100
444	20241113	130800	92347790	1323	1324	1324	1323	100
445	20241113	130700	92215469	1322	1325	1325	1322	699
446	20241113	130600	91291315	1331	1330	1331	1330	324
447	20241113	130500	90860375	1330	1330	1330	1330	0
448	20241113	130400	90860375	1330	1330	1330	1330	0
449	20241113	130300	90860375	1330	1330	1330	1330	2
450	20241113	130200	90857715	1323	1325	1332	1322	4280
451	20241113	130100	85197154	1325	1326	1326	1325	10
452	20241113	130000	85183898	1322	1322	1322	1322	30
453	20241113	125900	85144238	1320	1332	1332	1320	2010
454	20241113	125800	82484488	1333	1337	1337	1332	2008
455	20241113	125700	79805014	1336	1336	1336	1336	0
456	20241113	125600	79805014	1336	1337	1337	1336	395
457	20241113	125500	79276918	1338	1338	1338	1338	21
458	20241113	125400	79248820	1338	1338	1338	1338	0
459	20241113	125300	79248820	1338	1338	1338	1338	0
460	20241113	125200	79248820	1338	1338	1338	1338	399
461	20241113	125100	78714958	1338	1338	1338	1338	65
462	20241113	125000	78627988	1338	1338	1338	1338	0
463	20241113	124900	78627988	1338	1338	1338	1338	0
464	20241113	124800	78627988	1338	1338	1338	1338	0
465	20241113	124700	78627988	1338	1338	1338	1338	0
466	20241113	124600	78627988	1338	1338	1338	1338	19
467	20241113	124500	78602566	1338	1339	1339	1338	253
468	20241113	124400	78263949	1339	1339	1339	1339	14
469	20241113	124300	78245203	1338	1339	1339	1338	389
470	20241113	124200	77724349	1339	1340	1340	1339	118
471	20241113	124100	77566235	1339	1346	1346	1339	65
472	20241113	124000	77478780	1346	1346	1346	1346	0
473	20241113	123900	77478780	1346	1346	1346	1346	0
474	20241113	123800	77478780	1346	1346	1346	1346	0
475	20241113	123700	77478780	1346	1346	1346	1346	18
476	20241113	123600	77454552	1346	1346	1346	1346	0
477	20241113	123500	77454552	1346	1346	1346	1346	0
478	20241113	123400	77454552	1346	1346	1346	1346	0
479	20241113	123300	77454552	1346	1346	1346	1346	0
480	20241113	123200	77454552	1346	1346	1346	1346	0
481	20241113	123100	77454552	1346	1346	1346	1346	0
482	20241113	123000	77454552	1346	1346	1346	1346	0
483	20241113	122900	77454552	1346	1346	1346	1346	0
484	20241113	122800	77454552	1346	1346	1346	1346	1
485	20241113	122700	77453206	1346	1346	1346	1346	0
486	20241113	122600	77453206	1346	1346	1346	1346	0
487	20241113	122500	77453206	1346	1346	1346	1346	0
488	20241113	122400	77453206	1346	1346	1346	1346	0
489	20241113	122300	77453206	1346	1346	1346	1346	0
490	20241113	122200	77453206	1346	1346	1346	1346	10
491	20241113	122100	77439746	1346	1346	1346	1346	0
492	20241113	122000	77439746	1346	1346	1346	1346	0
493	20241113	121900	77439746	1346	1346	1346	1346	0
494	20241113	121800	77439746	1346	1346	1346	1346	1
495	20241113	121700	77438400	1339	1339	1339	1339	0
496	20241113	121600	77438400	1339	1339	1339	1339	1
497	20241113	121500	77437061	1339	1339	1339	1339	10
498	20241113	121400	77423671	1340	1340	1340	1340	0
499	20241113	121300	77423671	1340	1340	1340	1340	0
500	20241113	121200	77423671	1340	1340	1340	1340	148
501	20241113	121100	77225351	1340	1340	1340	1340	1
502	20241113	121000	77224011	1347	1347	1347	1347	0
503	20241113	120900	77224011	1347	1347	1347	1347	0
504	20241113	120800	77224011	1347	1347	1347	1347	0
505	20241113	120700	77224011	1347	1347	1347	1347	0
506	20241113	120600	77224011	1347	1347	1347	1347	0
507	20241113	120500	77224011	1347	1347	1347	1347	10
508	20241113	120400	77210541	1339	1339	1339	1339	0
509	20241113	120300	77210541	1339	1347	1347	1339	23
510	20241113	120200	77179736	1338	1338	1338	1338	0
511	20241113	120100	77179736	1338	1338	1338	1338	0
512	20241113	120000	77179736	1338	1338	1338	1338	0
513	20241113	115900	77179736	1338	1338	1338	1338	0
514	20241113	115800	77179736	1338	1343	1343	1338	773
515	20241113	115700	76141792	1342	1342	1342	1342	0
516	20241113	115600	76141792	1342	1342	1342	1342	20
517	20241113	115500	76114952	1339	1339	1339	1339	1
518	20241113	115400	76113613	1338	1338	1338	1338	0
519	20241113	115300	76113613	1338	1338	1338	1338	40
520	20241113	115200	76060093	1339	1339	1339	1339	0
521	20241113	115100	76060093	1339	1339	1339	1339	22
522	20241113	115000	76030635	1340	1340	1340	1340	1
523	20241113	114900	76029295	1343	1343	1343	1343	0
524	20241113	114800	76029295	1343	1343	1343	1343	32
525	20241113	114700	75986319	1343	1343	1343	1343	12
526	20241113	114600	75970203	1344	1344	1344	1344	0
527	20241113	114500	75970203	1344	1344	1344	1344	0
528	20241113	114400	75970203	1344	1344	1344	1344	0
529	20241113	114300	75970203	1344	1344	1344	1344	30
530	20241113	114200	75929883	1339	1339	1339	1339	0
531	20241113	114100	75929883	1339	1339	1339	1339	10
532	20241113	114000	75916493	1338	1339	1339	1338	188
533	20241113	113900	75664799	1338	1338	1338	1338	123
534	20241113	113800	75500225	1338	1347	1347	1338	3876
535	20241113	113700	70288285	1346	1346	1346	1346	0
536	20241113	113600	70288285	1346	1346	1346	1346	217
537	20241113	113500	69996203	1347	1348	1348	1347	4
538	20241113	113400	69990813	1348	1346	1348	1346	166
539	20241113	113300	69767371	1346	1346	1346	1346	0
540	20241113	113200	69767371	1346	1347	1347	1346	21
541	20241113	113100	69739085	1347	1348	1348	1347	5
542	20241113	113000	69732346	1346	1349	1349	1346	7
543	20241113	112900	69722906	1347	1347	1347	1347	0
544	20241113	112800	69722906	1347	1347	1347	1347	0
545	20241113	112700	69722906	1347	1347	1347	1347	0
546	20241113	112600	69722906	1347	1347	1347	1347	3
547	20241113	112500	69718865	1347	1347	1347	1347	0
548	20241113	112400	69718865	1347	1347	1347	1347	2
549	20241113	112300	69716171	1349	1349	1349	1349	0
550	20241113	112200	69716171	1349	1349	1349	1349	0
551	20241113	112100	69716171	1349	1349	1349	1349	67
552	20241113	112000	69625788	1346	1346	1346	1346	0
553	20241113	111900	69625788	1346	1346	1346	1346	0
554	20241113	111800	69625788	1346	1346	1346	1346	0
555	20241113	111700	69625788	1346	1348	1348	1346	5525
556	20241113	111600	62180069	1349	1350	1350	1349	322
557	20241113	111500	61745456	1350	1350	1350	1350	0
558	20241113	111400	61745456	1350	1350	1350	1350	0
559	20241113	111300	61745456	1350	1352	1352	1350	33
560	20241113	111200	61700863	1353	1353	1353	1353	1
561	20241113	111100	61699510	1353	1353	1353	1353	3
562	20241113	111000	61695451	1350	1350	1350	1350	0
563	20241113	110900	61695451	1350	1350	1350	1350	46
564	20241113	110800	61633351	1350	1350	1350	1350	0
565	20241113	110700	61633351	1350	1350	1350	1350	0
566	20241113	110600	61633351	1350	1350	1350	1350	0
567	20241113	110500	61633351	1350	1350	1350	1350	1380
568	20241113	110400	59770351	1354	1353	1354	1353	50
569	20241113	110300	59702662	1350	1350	1350	1350	1
570	20241113	110200	59701312	1353	1353	1353	1353	0
571	20241113	110100	59701312	1353	1353	1353	1353	0
572	20241113	110000	59701312	1353	1353	1353	1353	12
573	20241113	105900	59685076	1353	1353	1353	1353	0
574	20241113	105800	59685076	1353	1353	1353	1353	0
575	20241113	105700	59685076	1353	1353	1353	1353	0
576	20241113	105600	59685076	1353	1353	1353	1351	19
577	20241113	105500	59659372	1354	1354	1354	1354	0
578	20241113	105400	59659372	1354	1354	1354	1354	0
579	20241113	105300	59659372	1354	1354	1354	1354	0
580	20241113	105200	59659372	1354	1354	1354	1354	1
581	20241113	105100	59658018	1353	1353	1353	1353	90
582	20241113	105000	59536248	1353	1352	1353	1352	40
583	20241113	104900	59482148	1350	1350	1350	1350	1
584	20241113	104800	59480798	1353	1353	1353	1353	20
585	20241113	104700	59453738	1350	1350	1350	1350	0
586	20241113	104600	59453738	1350	1350	1350	1350	200
587	20241113	104500	59183738	1350	1350	1350	1350	1
588	20241113	104400	59182388	1348	1348	1348	1348	585
589	20241113	104300	58393808	1353	1353	1353	1353	0
590	20241113	104200	58393808	1353	1353	1353	1353	0
591	20241113	104100	58393808	1353	1353	1353	1353	111
592	20241113	104000	58243625	1353	1353	1353	1353	0
593	20241113	103900	58243625	1353	1346	1353	1346	1041
594	20241113	103800	56836309	1353	1353	1353	1353	1
595	20241113	103700	56834956	1353	1353	1353	1353	1
596	20241113	103600	56833603	1346	1346	1346	1346	5
597	20241113	103500	56826873	1345	1345	1345	1345	109
598	20241113	103400	56680268	1346	1348	1353	1346	301
599	20241113	103300	56274688	1350	1351	1351	1350	313
600	20241113	103200	55852100	1352	1352	1352	1352	0
601	20241113	103100	55852100	1352	1355	1355	1352	752
602	20241113	103000	54834158	1354	1354	1354	1354	0
603	20241113	102900	54834158	1354	1354	1354	1354	218
604	20241113	102800	54538986	1365	1365	1365	1365	0
605	20241113	102700	54538986	1365	1365	1365	1365	0
606	20241113	102600	54538986	1365	1354	1365	1354	522
607	20241113	102500	53826698	1354	1354	1354	1354	255
608	20241113	102400	53481428	1354	1356	1356	1354	500
609	20241113	102300	52803967	1363	1364	1364	1359	376
610	20241113	102200	52291668	1365	1365	1365	1365	130
611	20241113	102100	52114218	1366	1366	1366	1366	1159
612	20241113	102000	50531024	1366	1366	1366	1366	650
613	20241113	101900	49643124	1367	1367	1367	1367	0
614	20241113	101800	49643124	1367	1367	1367	1367	603
615	20241113	101700	48818823	1368	1369	1369	1368	687
616	20241113	101600	47878603	1375	1375	1375	1375	0
617	20241113	101500	47878603	1375	1375	1375	1375	0
618	20241113	101400	47878603	1375	1375	1375	1375	0
619	20241113	101300	47878603	1375	1375	1375	1375	0
620	20241113	101200	47878603	1375	1375	1375	1375	0
621	20241113	101100	47878603	1375	1375	1375	1375	0
622	20241113	101000	47878603	1375	1375	1375	1368	233
623	20241113	100900	47559537	1369	1372	1372	1369	1888
624	20241113	100800	44971850	1373	1373	1373	1373	0
625	20241113	100700	44971850	1373	1373	1373	1373	0
626	20241113	100600	44971850	1373	1373	1373	1373	0
627	20241113	100500	44971850	1373	1377	1382	1373	1290
628	20241113	100400	43197428	1378	1380	1380	1378	2037
629	20241113	100300	40386432	1380	1380	1380	1380	0
630	20241113	100200	40386432	1380	1380	1380	1380	1000
631	20241113	100100	39006432	1378	1379	1379	1378	2
632	20241113	100000	39003675	1382	1382	1382	1382	10
633	20241113	095900	38989855	1382	1382	1382	1382	0
634	20241113	095800	38989855	1382	1382	1382	1382	0
635	20241113	095700	38989855	1382	1382	1382	1382	0
636	20241113	095600	38989855	1382	1382	1382	1382	1
637	20241113	095500	38988473	1382	1382	1382	1382	0
638	20241113	095400	38988473	1382	1382	1382	1382	10
639	20241113	095300	38974653	1382	1382	1382	1382	0
640	20241113	095200	38974653	1382	1382	1382	1382	0
641	20241113	095100	38974653	1382	1382	1382	1382	1
642	20241113	095000	38973271	1382	1374	1382	1374	10
643	20241113	094900	38959523	1374	1378	1378	1374	600
644	20241113	094800	38134474	1378	1378	1378	1378	0
645	20241113	094700	38134474	1378	1378	1378	1378	0
646	20241113	094600	38134474	1378	1386	1386	1378	42
647	20241113	094500	38076458	1386	1386	1386	1386	0
648	20241113	094400	38076458	1386	1386	1386	1386	0
649	20241113	094300	38076458	1386	1386	1386	1386	0
650	20241113	094200	38076458	1386	1379	1386	1378	44
651	20241113	094100	38015793	1378	1378	1378	1378	0
652	20241113	094000	38015793	1378	1378	1378	1378	18
653	20241113	093900	37990989	1391	1391	1391	1391	0
654	20241113	093800	37990989	1391	1391	1391	1391	0
655	20241113	093700	37990989	1391	1391	1391	1391	0
656	20241113	093600	37990989	1391	1391	1391	1391	1
657	20241113	093500	37989598	1374	1380	1380	1374	674
658	20241113	093400	37063020	1380	1380	1380	1380	0
659	20241113	093300	37063020	1380	1374	1380	1374	542
660	20241113	093200	36317256	1374	1374	1374	1374	101
661	20241113	093100	36178482	1374	1372	1375	1372	4370
662	20241113	093000	30178668	1372	1371	1372	1371	100
663	20241113	092900	30041471	1371	1373	1373	1367	3550
664	20241113	092800	25172113	1374	1374	1374	1373	1620
665	20241113	092700	22946905	1374	1374	1374	1374	7
666	20241113	092600	22937287	1373	1380	1380	1373	906
667	20241113	092500	21691906	1380	1374	1380	1374	416
668	20241113	092400	21119908	1380	1375	1380	1373	598
669	20241113	092300	20298320	1374	1374	1374	1374	0
670	20241113	092200	20298320	1374	1374	1374	1374	786
671	20241113	092100	19218356	1373	1397	1397	1372	678
672	20241113	092000	18280319	1397	1388	1397	1388	92
673	20241113	091900	18152371	1388	1396	1396	1388	972
674	20241113	091800	16800209	1397	1404	1412	1397	1092
675	20241113	091700	15274498	1400	1405	1405	1400	1011
676	20241113	091600	13856421	1405	1405	1405	1405	20
677	20241113	091500	13828321	1415	1415	1415	1415	0
678	20241113	091400	13828321	1415	1415	1415	1415	0
679	20241113	091300	13828321	1415	1414	1415	1414	790
680	20241113	091200	12710476	1402	1414	1415	1402	2025
681	20241113	091100	9846234	1413	1401	1414	1401	36
682	20241113	091000	9795594	1400	1400	1400	1400	0
683	20241113	090900	9795594	1400	1403	1403	1400	1416
684	20241113	090800	7812393	1417	1419	1419	1417	142
685	20241113	090700	7611177	1404	1404	1404	1404	235
686	20241113	090600	7281237	1400	1400	1400	1397	696
687	20241113	090500	6307082	1400	1400	1400	1400	71
688	20241113	090400	6207682	1400	1400	1400	1400	415
689	20241113	090300	5626682	1400	1400	1400	1400	1385
690	20241113	090200	3687682	1400	1400	1400	1400	52
691	20241113	090100	3614882	1404	1409	1418	1404	437
692	20241113	090000	3001170	1409	1409	1409	1409	2130