KissMeData/031310/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	191100	336599044	1872	1872	1872	1872	526
3	20241111	191000	336599044	1872	1872	1872	1872	0
4	20241111	190900	336599044	1872	1872	1872	1872	0
5	20241111	190800	336599044	1872	1872	1872	1872	0
6	20241111	190700	336599044	1872	1872	1872	1872	0
7	20241111	190600	336599044	1872	1872	1872	1872	0
8	20241111	190500	336599044	1872	1872	1872	1872	0
9	20241111	190400	336599044	1872	1872	1872	1872	0
10	20241111	190300	336599044	1872	1872	1872	1872	0
11	20241111	190200	336599044	1872	1872	1872	1872	0
12	20241111	190100	336599044	1872	1872	1872	1872	0
13	20241111	190000	336599044	1872	1872	1872	1872	0
14	20241111	185900	336599044	1872	1872	1872	1872	0
15	20241111	185800	336599044	1872	1872	1872	1872	0
16	20241111	185700	336599044	1872	1872	1872	1872	0
17	20241111	185600	336599044	1872	1872	1872	1872	0
18	20241111	185500	336599044	1872	1872	1872	1872	0
19	20241111	185400	336599044	1872	1872	1872	1872	0
20	20241111	185300	336599044	1872	1872	1872	1872	0
21	20241111	185200	336599044	1872	1872	1872	1872	0
22	20241111	185100	336599044	1872	1872	1872	1872	0
23	20241111	185000	336599044	1872	1872	1872	1872	0
24	20241111	184900	336599044	1872	1872	1872	1872	0
25	20241111	184800	336599044	1872	1872	1872	1872	0
26	20241111	184700	336599044	1872	1872	1872	1872	0
27	20241111	184600	336599044	1872	1872	1872	1872	0
28	20241111	184500	336599044	1872	1872	1872	1872	0
29	20241111	184400	336599044	1872	1872	1872	1872	0
30	20241111	184300	336599044	1872	1872	1872	1872	0
31	20241111	184200	336599044	1872	1872	1872	1872	0
32	20241111	184100	336599044	1872	1872	1872	1872	526
33	20241111	184000	336599044	1872	1872	1872	1872	0
34	20241111	183900	336599044	1872	1872	1872	1872	0
35	20241111	183800	336599044	1872	1872	1872	1872	0
36	20241111	183700	336599044	1872	1872	1872	1872	0
37	20241111	183600	336599044	1872	1872	1872	1872	0
38	20241111	183500	336599044	1872	1872	1872	1872	0
39	20241111	183400	336599044	1872	1872	1872	1872	0
40	20241111	183300	336599044	1872	1872	1872	1872	0
41	20241111	183200	336599044	1872	1872	1872	1872	0
42	20241111	183100	336599044	1872	1872	1872	1872	0
43	20241111	183000	336599044	1872	1872	1872	1872	0
44	20241111	182900	336599044	1872	1872	1872	1872	0
45	20241111	182800	336599044	1872	1872	1872	1872	0
46	20241111	182700	336599044	1872	1872	1872	1872	0
47	20241111	182600	336599044	1872	1872	1872	1872	0
48	20241111	182500	336599044	1872	1872	1872	1872	0
49	20241111	182400	336599044	1872	1872	1872	1872	0
50	20241111	182300	336599044	1872	1872	1872	1872	0
51	20241111	182200	336599044	1872	1872	1872	1872	0
52	20241111	182100	336599044	1872	1872	1872	1872	0
53	20241111	182000	336599044	1872	1872	1872	1872	0
54	20241111	181900	336599044	1872	1872	1872	1872	0
55	20241111	181800	336599044	1872	1872	1872	1872	0
56	20241111	181700	336599044	1872	1872	1872	1872	0
57	20241111	181600	336599044	1872	1872	1872	1872	0
58	20241111	181500	336599044	1872	1872	1872	1872	0
59	20241111	181400	336599044	1872	1872	1872	1872	0
60	20241111	181300	336599044	1872	1872	1872	1872	0
61	20241111	181200	336599044	1872	1872	1872	1872	0
62	20241111	181100	336599044	1872	1872	1872	1872	526
63	20241111	181000	336599044	1872	1872	1872	1872	0
64	20241111	180900	336599044	1872	1872	1872	1872	0
65	20241111	180800	336599044	1872	1872	1872	1872	0
66	20241111	180700	336599044	1872	1872	1872	1872	0
67	20241111	180600	336599044	1872	1872	1872	1872	0
68	20241111	180500	336599044	1872	1872	1872	1872	0
69	20241111	180400	336599044	1872	1872	1872	1872	0
70	20241111	180300	336599044	1872	1872	1872	1872	0
71	20241111	180200	336599044	1872	1872	1872	1872	0
72	20241111	180100	336599044	1872	1872	1872	1872	0
73	20241111	180000	336599044	1872	1872	1872	1872	0
74	20241111	175900	336599044	1872	1872	1872	1872	0
75	20241111	175800	336599044	1872	1872	1872	1872	0
76	20241111	175700	336599044	1872	1872	1872	1872	0
77	20241111	175600	336599044	1872	1872	1872	1872	0
78	20241111	175500	336599044	1872	1872	1872	1872	0
79	20241111	175400	336599044	1872	1872	1872	1872	0
80	20241111	175300	336599044	1872	1872	1872	1872	0
81	20241111	175200	336599044	1872	1872	1872	1872	0
82	20241111	175100	336599044	1872	1872	1872	1872	0
83	20241111	175000	336599044	1872	1872	1872	1872	0
84	20241111	174900	336599044	1872	1872	1872	1872	0
85	20241111	174800	336599044	1872	1872	1872	1872	0
86	20241111	174700	336599044	1872	1872	1872	1872	0
87	20241111	174600	336599044	1872	1872	1872	1872	0
88	20241111	174500	336599044	1872	1872	1872	1872	0
89	20241111	174400	336599044	1872	1872	1872	1872	0
90	20241111	174300	336599044	1872	1872	1872	1872	0
91	20241111	174200	336599044	1872	1872	1872	1872	0
92	20241111	174100	336599044	1872	1872	1872	1872	526
93	20241111	174000	336599044	1872	1872	1872	1872	0
94	20241111	173900	336599044	1872	1872	1872	1872	0
95	20241111	173800	336599044	1872	1872	1872	1872	0
96	20241111	173700	336599044	1872	1872	1872	1872	0
97	20241111	173600	336599044	1872	1872	1872	1872	0
98	20241111	173500	336599044	1872	1872	1872	1872	0
99	20241111	173400	336599044	1872	1872	1872	1872	0
100	20241111	173300	336599044	1872	1872	1872	1872	0
101	20241111	173200	336599044	1872	1872	1872	1872	0
102	20241111	173100	336599044	1872	1872	1872	1872	0
103	20241111	173000	336599044	1872	1872	1872	1872	0
104	20241111	172900	336599044	1872	1872	1872	1872	0
105	20241111	172800	336599044	1872	1872	1872	1872	0
106	20241111	172700	336599044	1872	1872	1872	1872	0
107	20241111	172600	336599044	1872	1872	1872	1872	0
108	20241111	172500	336599044	1872	1872	1872	1872	0
109	20241111	172400	336599044	1872	1872	1872	1872	0
110	20241111	172300	336599044	1872	1872	1872	1872	0
111	20241111	172200	336599044	1872	1872	1872	1872	0
112	20241111	172100	336599044	1872	1872	1872	1872	0
113	20241111	172000	336599044	1872	1872	1872	1872	0
114	20241111	171900	336599044	1872	1872	1872	1872	0
115	20241111	171800	336599044	1872	1872	1872	1872	0
116	20241111	171700	336599044	1872	1872	1872	1872	0
117	20241111	171600	336599044	1872	1872	1872	1872	0
118	20241111	171500	336599044	1872	1872	1872	1872	0
119	20241111	171400	336599044	1872	1872	1872	1872	0
120	20241111	171300	336599044	1872	1872	1872	1872	0
121	20241111	171200	336599044	1872	1872	1872	1872	0
122	20241111	171100	336599044	1872	1872	1872	1872	526
123	20241111	171000	336599044	1872	1872	1872	1872	0
124	20241111	170900	336599044	1872	1872	1872	1872	0
125	20241111	170800	336599044	1872	1872	1872	1872	0
126	20241111	170700	336599044	1872	1872	1872	1872	0
127	20241111	170600	336599044	1872	1872	1872	1872	0
128	20241111	170500	336599044	1872	1872	1872	1872	0
129	20241111	170400	336599044	1872	1872	1872	1872	0
130	20241111	170300	336599044	1872	1872	1872	1872	0
131	20241111	170200	336599044	1872	1872	1872	1872	0
132	20241111	170100	336599044	1872	1872	1872	1872	0
133	20241111	170000	336599044	1872	1872	1872	1872	0
134	20241111	165900	336599044	1872	1872	1872	1872	0
135	20241111	165800	336599044	1872	1872	1872	1872	0
136	20241111	165700	336599044	1872	1872	1872	1872	0
137	20241111	165600	336599044	1872	1872	1872	1872	0
138	20241111	165500	336599044	1872	1872	1872	1872	0
139	20241111	165400	336599044	1872	1872	1872	1872	0
140	20241111	165300	336599044	1872	1872	1872	1872	0
141	20241111	165200	336599044	1872	1872	1872	1872	0
142	20241111	165100	336599044	1872	1872	1872	1872	0
143	20241111	165000	336599044	1872	1872	1872	1872	0
144	20241111	164900	336599044	1872	1872	1872	1872	0
145	20241111	164800	336599044	1872	1872	1872	1872	0
146	20241111	164700	336599044	1872	1872	1872	1872	0
147	20241111	164600	336599044	1872	1872	1872	1872	0
148	20241111	164500	336599044	1872	1872	1872	1872	0
149	20241111	164400	336599044	1872	1872	1872	1872	0
150	20241111	164300	336599044	1872	1872	1872	1872	0
151	20241111	164200	336599044	1872	1872	1872	1872	0
152	20241111	164100	336599044	1872	1872	1872	1872	526
153	20241111	164000	336599044	1872	1872	1872	1872	0
154	20241111	163900	336599044	1872	1872	1872	1872	0
155	20241111	163800	336599044	1872	1872	1872	1872	0
156	20241111	163700	336599044	1872	1872	1872	1872	0
157	20241111	163600	336599044	1872	1872	1872	1872	0
158	20241111	163500	336599044	1872	1872	1872	1872	0
159	20241111	163400	336599044	1872	1872	1872	1872	0
160	20241111	163300	336599044	1872	1872	1872	1872	0
161	20241111	163200	336599044	1872	1872	1872	1872	0
162	20241111	163100	336599044	1872	1872	1872	1872	0
163	20241111	163000	336599044	1872	1872	1872	1872	0
164	20241111	162900	336599044	1872	1872	1872	1872	0
165	20241111	162800	336599044	1872	1872	1872	1872	0
166	20241111	162700	336599044	1872	1872	1872	1872	0
167	20241111	162600	336599044	1872	1872	1872	1872	0
168	20241111	162500	336599044	1872	1872	1872	1872	0
169	20241111	162400	336599044	1872	1872	1872	1872	0
170	20241111	162300	336599044	1872	1872	1872	1872	0
171	20241111	162200	336599044	1872	1872	1872	1872	0
172	20241111	162100	336599044	1872	1872	1872	1872	0
173	20241111	162000	336599044	1872	1872	1872	1872	0
174	20241111	161900	336599044	1872	1872	1872	1872	0
175	20241111	161800	336599044	1872	1872	1872	1872	0
176	20241111	161700	336599044	1872	1872	1872	1872	0
177	20241111	161600	336599044	1872	1872	1872	1872	0
178	20241111	161500	336599044	1872	1872	1872	1872	0
179	20241111	161400	336599044	1872	1872	1872	1872	0
180	20241111	161300	336599044	1872	1872	1872	1872	0
181	20241111	161200	336599044	1872	1872	1872	1872	0
182	20241111	161100	336599044	1872	1872	1872	1872	526
183	20241111	161000	336599044	1872	1872	1872	1872	0
184	20241111	160900	336599044	1872	1872	1872	1872	0
185	20241111	160800	336599044	1872	1872	1872	1872	0
186	20241111	160700	336599044	1872	1872	1872	1872	0
187	20241111	160600	336599044	1872	1872	1872	1872	0
188	20241111	160500	336599044	1872	1872	1872	1872	0
189	20241111	160400	336599044	1872	1872	1872	1872	0
190	20241111	160300	336599044	1872	1872	1872	1872	0
191	20241111	160200	336599044	1872	1872	1872	1872	0
192	20241111	160100	336599044	1872	1872	1872	1872	0
193	20241111	160000	336599044	1872	1872	1872	1872	0
194	20241111	155900	336599044	1872	1872	1872	1872	0
195	20241111	155800	336599044	1872	1872	1872	1872	0
196	20241111	155700	336599044	1872	1872	1872	1872	0
197	20241111	155600	336599044	1872	1872	1872	1872	0
198	20241111	155500	336599044	1872	1872	1872	1872	0
199	20241111	155400	336599044	1872	1872	1872	1872	0
200	20241111	155300	336599044	1872	1872	1872	1872	0
201	20241111	155200	336599044	1872	1872	1872	1872	0
202	20241111	155100	336599044	1872	1872	1872	1872	0
203	20241111	155000	336599044	1872	1872	1872	1872	0
204	20241111	154900	336599044	1872	1872	1872	1872	0
205	20241111	154800	336599044	1872	1872	1872	1872	0
206	20241111	154700	336599044	1872	1872	1872	1872	0
207	20241111	154600	336599044	1872	1872	1872	1872	0
208	20241111	154500	336599044	1872	1872	1872	1872	0
209	20241111	154400	336599044	1872	1872	1872	1872	0
210	20241111	154300	336599044	1872	1872	1872	1872	0
211	20241111	154200	336599044	1872	1872	1872	1872	0
212	20241111	154100	336599044	1872	1872	1872	1872	526
213	20241111	154000	336599044	1872	1872	1872	1872	0
214	20241111	153900	336599044	1872	1872	1872	1872	0
215	20241111	153800	336599044	1872	1872	1872	1872	0
216	20241111	153700	336599044	1872	1872	1872	1872	0
217	20241111	153600	336599044	1872	1872	1872	1872	0
218	20241111	153500	336599044	1872	1872	1872	1872	0
219	20241111	153400	336599044	1872	1872	1872	1872	0
220	20241111	153300	336599044	1872	1872	1872	1872	0
221	20241111	153200	336599044	1872	1872	1872	1872	0
222	20241111	153100	336599044	1872	1872	1872	1872	0
223	20241111	153000	336599044	1872	1872	1872	1872	526
224	20241111	152900	335614372	1872	1872	1872	1872	0
225	20241111	152800	335614372	1872	1872	1872	1872	0
226	20241111	152700	335614372	1872	1872	1872	1872	0
227	20241111	152600	335614372	1872	1872	1872	1872	0
228	20241111	152500	335614372	1872	1872	1872	1872	0
229	20241111	152400	335614372	1872	1872	1872	1872	0
230	20241111	152300	335614372	1872	1872	1872	1872	0
231	20241111	152200	335614372	1872	1872	1872	1872	0
232	20241111	152100	335614372	1872	1872	1872	1872	0
233	20241111	152000	335614372	1872	1872	1872	1872	0
234	20241111	151900	335614372	1872	1872	1872	1872	0
235	20241111	151800	335614372	1872	1872	1872	1872	1
236	20241111	151700	335612500	1867	1867	1867	1867	19
237	20241111	151600	335577027	1866	1866	1866	1866	0
238	20241111	151500	335577027	1866	1866	1866	1866	0
239	20241111	151400	335577027	1866	1866	1866	1866	100
240	20241111	151300	335390427	1872	1872	1872	1872	0
241	20241111	151200	335390427	1872	1872	1872	1872	0
242	20241111	151100	335390427	1872	1872	1872	1872	0
243	20241111	151000	335390427	1872	1872	1872	1872	225
244	20241111	150900	334969227	1872	1872	1872	1872	0
245	20241111	150800	334969227	1872	1872	1872	1872	0
246	20241111	150700	334969227	1872	1873	1873	1872	31
247	20241111	150600	334911174	1865	1866	1866	1865	2000
248	20241111	150500	331180774	1874	1874	1874	1865	2101
249	20241111	150400	327259149	1874	1874	1874	1874	0
250	20241111	150300	327259149	1874	1874	1874	1874	100
251	20241111	150200	327071749	1875	1875	1875	1875	0
252	20241111	150100	327071749	1875	1875	1875	1875	0
253	20241111	150000	327071749	1875	1870	1875	1868	803
254	20241111	145900	325569662	1870	1871	1871	1870	111
255	20241111	145800	325362037	1871	1874	1874	1871	419
256	20241111	145700	324576966	1868	1868	1868	1868	0
257	20241111	145600	324576966	1868	1868	1868	1868	0
258	20241111	145500	324576966	1868	1869	1869	1868	152
259	20241111	145400	324293023	1868	1868	1868	1868	0
260	20241111	145300	324293023	1868	1868	1868	1868	13
261	20241111	145200	324268739	1874	1874	1874	1874	0
262	20241111	145100	324268739	1874	1874	1874	1874	0
263	20241111	145000	324268739	1874	1874	1874	1873	7
264	20241111	144900	324255626	1865	1865	1865	1865	0
265	20241111	144800	324255626	1865	1865	1865	1865	0
266	20241111	144700	324255626	1865	1865	1865	1865	0
267	20241111	144600	324255626	1865	1865	1865	1865	0
268	20241111	144500	324255626	1865	1865	1865	1865	0
269	20241111	144400	324255626	1865	1865	1865	1865	100
270	20241111	144300	324069126	1866	1866	1866	1866	15
271	20241111	144200	324041136	1865	1866	1866	1865	249
272	20241111	144100	323576708	1866	1866	1866	1866	105
273	20241111	144000	323380778	1866	1866	1866	1866	7
274	20241111	143900	323367716	1874	1874	1874	1874	0
275	20241111	143800	323367716	1874	1874	1874	1874	0
276	20241111	143700	323367716	1874	1874	1874	1874	0
277	20241111	143600	323367716	1874	1866	1874	1866	72
278	20241111	143500	323233308	1866	1866	1866	1866	80
279	20241111	143400	323084028	1875	1875	1875	1875	0
280	20241111	143300	323084028	1875	1875	1875	1875	3
281	20241111	143200	323078403	1875	1875	1875	1875	2
282	20241111	143100	323074653	1874	1874	1874	1874	0
283	20241111	143000	323074653	1874	1874	1874	1874	0
284	20241111	142900	323074653	1874	1874	1874	1874	78
285	20241111	142800	322928481	1874	1874	1874	1874	0
286	20241111	142700	322928481	1874	1874	1874	1874	0
287	20241111	142600	322928481	1874	1874	1874	1874	0
288	20241111	142500	322928481	1874	1874	1874	1874	0
289	20241111	142400	322928481	1874	1874	1874	1874	0
290	20241111	142300	322928481	1874	1874	1874	1874	0
291	20241111	142200	322928481	1874	1866	1874	1866	101
292	20241111	142100	322740007	1866	1866	1866	1866	100
293	20241111	142000	322553407	1865	1865	1865	1865	0
294	20241111	141900	322553407	1865	1865	1865	1865	0
295	20241111	141800	322553407	1865	1865	1865	1865	0
296	20241111	141700	322553407	1865	1866	1866	1865	500
297	20241111	141600	321620553	1866	1867	1867	1866	200
298	20241111	141500	321247253	1866	1866	1866	1866	245
299	20241111	141400	320790083	1867	1867	1867	1867	84
300	20241111	141300	320633255	1874	1874	1874	1874	1
301	20241111	141200	320631381	1866	1866	1866	1866	100
302	20241111	141100	320444781	1866	1866	1866	1866	55
303	20241111	141000	320342151	1864	1864	1864	1864	0
304	20241111	140900	320342151	1864	1864	1864	1864	0
305	20241111	140800	320342151	1864	1864	1864	1864	0
306	20241111	140700	320342151	1864	1864	1864	1864	254
307	20241111	140600	319868695	1864	1864	1864	1864	0
308	20241111	140500	319868695	1864	1864	1864	1864	0
309	20241111	140400	319868695	1864	1867	1867	1864	1500
310	20241111	140300	317070466	1867	1868	1868	1867	463
311	20241111	140200	316205656	1875	1875	1875	1875	0
312	20241111	140100	316205656	1875	1875	1875	1875	1295
313	20241111	140000	313777531	1875	1875	1875	1875	0
314	20241111	135900	313777531	1875	1875	1875	1875	100
315	20241111	135800	313590031	1875	1875	1875	1875	1
316	20241111	135700	313588156	1865	1865	1865	1865	0
317	20241111	135600	313588156	1865	1865	1865	1865	0
318	20241111	135500	313588156	1865	1864	1865	1864	1125
319	20241111	135400	311491031	1875	1875	1875	1875	38
320	20241111	135300	311419781	1875	1874	1875	1874	9
321	20241111	135200	311402914	1864	1864	1864	1864	200
322	20241111	135100	311030114	1863	1863	1863	1863	0
323	20241111	135000	311030114	1863	1863	1863	1863	0
324	20241111	134900	311030114	1863	1863	1863	1863	0
325	20241111	134800	311030114	1863	1863	1863	1863	0
326	20241111	134700	311030114	1863	1865	1865	1863	1160
327	20241111	134600	308868625	1875	1875	1875	1875	0
328	20241111	134500	308868625	1875	1875	1875	1875	500
329	20241111	134400	307931125	1864	1864	1864	1864	0
330	20241111	134300	307931125	1864	1864	1864	1864	0
331	20241111	134200	307931125	1864	1864	1864	1864	0
332	20241111	134100	307931125	1864	1864	1864	1864	0
333	20241111	134000	307931125	1864	1864	1864	1864	0
334	20241111	133900	307931125	1864	1864	1864	1864	0
335	20241111	133800	307931125	1864	1864	1864	1864	0
336	20241111	133700	307931125	1864	1864	1864	1864	0
337	20241111	133600	307931125	1864	1865	1865	1864	50
338	20241111	133500	307837921	1875	1875	1875	1875	0
339	20241111	133400	307837921	1875	1875	1875	1875	0
340	20241111	133300	307837921	1875	1875	1875	1875	1
341	20241111	133200	307836046	1864	1864	1864	1864	0
342	20241111	133100	307836046	1864	1865	1865	1864	5000
343	20241111	133000	298513407	1865	1865	1865	1865	0
344	20241111	132900	298513407	1865	1865	1865	1865	0
345	20241111	132800	298513407	1865	1865	1865	1865	0
346	20241111	132700	298513407	1865	1873	1873	1865	679
347	20241111	132600	297246802	1873	1873	1873	1873	0
348	20241111	132500	297246802	1873	1873	1873	1873	75
349	20241111	132400	297106327	1873	1873	1873	1873	0
350	20241111	132300	297106327	1873	1873	1873	1873	2
351	20241111	132200	297102581	1873	1873	1873	1873	0
352	20241111	132100	297102581	1873	1873	1873	1873	0
353	20241111	132000	297102581	1873	1873	1873	1873	9
354	20241111	131900	297085724	1866	1866	1866	1866	5
355	20241111	131800	297076394	1866	1866	1866	1866	0
356	20241111	131700	297076394	1866	1866	1866	1866	1
357	20241111	131600	297074528	1872	1872	1872	1872	0
358	20241111	131500	297074528	1872	1872	1872	1872	0
359	20241111	131400	297074528	1872	1872	1872	1872	0
360	20241111	131300	297074528	1872	1872	1872	1872	721
361	20241111	131200	295724816	1873	1873	1873	1873	0
362	20241111	131100	295724816	1873	1873	1873	1873	0
363	20241111	131000	295724816	1873	1873	1873	1873	0
364	20241111	130900	295724816	1873	1873	1873	1873	1
365	20241111	130800	295722943	1872	1872	1872	1872	0
366	20241111	130700	295722943	1872	1872	1872	1872	0
367	20241111	130600	295722943	1872	1872	1872	1872	2
368	20241111	130500	295719199	1872	1872	1872	1872	0
369	20241111	130400	295719199	1872	1872	1872	1872	0
370	20241111	130300	295719199	1872	1872	1872	1872	0
371	20241111	130200	295719199	1872	1872	1872	1872	0
372	20241111	130100	295719199	1872	1872	1872	1872	0
373	20241111	130000	295719199	1872	1872	1872	1872	0
374	20241111	125900	295719199	1872	1872	1872	1872	4000
375	20241111	125800	288231199	1872	1872	1872	1872	2380
376	20241111	125700	283775839	1872	1872	1872	1872	0
377	20241111	125600	283775839	1872	1872	1872	1872	4821
378	20241111	125500	274750927	1872	1872	1872	1872	179
379	20241111	125400	274415839	1874	1873	1874	1873	800
380	20241111	125300	272916939	1874	1874	1874	1874	0
381	20241111	125200	272916939	1874	1872	1874	1872	3
382	20241111	125100	272911320	1864	1864	1864	1864	0
383	20241111	125000	272911320	1864	1864	1864	1864	0
384	20241111	124900	272911320	1864	1864	1864	1864	0
385	20241111	124800	272911320	1864	1864	1864	1864	268
386	20241111	124700	272411768	1863	1863	1863	1863	0
387	20241111	124600	272411768	1863	1863	1863	1863	0
388	20241111	124500	272411768	1863	1863	1863	1863	330
389	20241111	124400	271796978	1864	1864	1864	1864	0
390	20241111	124300	271796978	1864	1864	1864	1864	0
391	20241111	124200	271796978	1864	1864	1864	1864	0
392	20241111	124100	271796978	1864	1864	1864	1864	482
393	20241111	124000	270898530	1864	1864	1864	1864	0
394	20241111	123900	270898530	1864	1864	1864	1864	59
395	20241111	123800	270788554	1864	1864	1864	1864	0
396	20241111	123700	270788554	1864	1871	1871	1864	1232
397	20241111	123600	268484900	1870	1870	1870	1870	0
398	20241111	123500	268484900	1870	1870	1870	1870	0
399	20241111	123400	268484900	1870	1870	1870	1870	1000
400	20241111	123300	266614900	1865	1865	1865	1865	0
401	20241111	123200	266614900	1865	1865	1865	1865	0
402	20241111	123100	266614900	1865	1865	1865	1865	0
403	20241111	123000	266614900	1865	1865	1865	1865	0
404	20241111	122900	266614900	1865	1865	1865	1865	0
405	20241111	122800	266614900	1865	1865	1865	1865	32
406	20241111	122700	266555220	1865	1865	1865	1865	468
407	20241111	122600	265682400	1865	1865	1865	1865	5
408	20241111	122500	265673075	1865	1868	1869	1865	465
409	20241111	122400	264805674	1865	1865	1865	1865	0
410	20241111	122300	264805674	1865	1865	1865	1865	0
411	20241111	122200	264805674	1865	1865	1865	1865	47
412	20241111	122100	264718019	1864	1864	1864	1864	23
413	20241111	122000	264675147	1864	1864	1864	1864	0
414	20241111	121900	264675147	1864	1864	1864	1864	0
415	20241111	121800	264675147	1864	1864	1864	1864	0
416	20241111	121700	264675147	1864	1864	1864	1864	0
417	20241111	121600	264675147	1864	1864	1864	1864	600
418	20241111	121500	263556747	1864	1864	1864	1864	0
419	20241111	121400	263556747	1864	1864	1864	1864	0
420	20241111	121300	263556747	1864	1864	1864	1864	0
421	20241111	121200	263556747	1864	1864	1864	1864	0
422	20241111	121100	263556747	1864	1864	1864	1864	0
423	20241111	121000	263556747	1864	1864	1864	1864	79
424	20241111	120900	263409491	1864	1864	1864	1864	0
425	20241111	120800	263409491	1864	1864	1864	1864	0
426	20241111	120700	263409491	1864	1864	1864	1864	0
427	20241111	120600	263409491	1864	1864	1864	1864	4
428	20241111	120500	263402035	1866	1866	1866	1866	0
429	20241111	120400	263402035	1866	1866	1866	1866	0
430	20241111	120300	263402035	1866	1866	1866	1866	0
431	20241111	120200	263402035	1866	1866	1866	1866	140
432	20241111	120100	263140795	1866	1866	1866	1866	0
433	20241111	120000	263140795	1866	1866	1866	1866	236
434	20241111	115900	262700419	1863	1863	1863	1863	0
435	20241111	115800	262700419	1863	1863	1863	1863	0
436	20241111	115700	262700419	1863	1863	1863	1863	0
437	20241111	115600	262700419	1863	1863	1863	1863	0
438	20241111	115500	262700419	1863	1863	1863	1863	0
439	20241111	115400	262700419	1863	1863	1863	1863	0
440	20241111	115300	262700419	1863	1863	1863	1863	0
441	20241111	115200	262700419	1863	1863	1863	1863	0
442	20241111	115100	262700419	1863	1863	1863	1863	0
443	20241111	115000	262700419	1863	1863	1863	1863	55
444	20241111	114900	262597954	1863	1863	1863	1863	75
445	20241111	114800	262458229	1863	1863	1863	1863	0
446	20241111	114700	262458229	1863	1863	1863	1863	500
447	20241111	114600	261526729	1863	1863	1863	1863	500
448	20241111	114500	260595229	1863	1863	1863	1863	0
449	20241111	114400	260595229	1863	1864	1864	1863	1000
450	20241111	114300	258732052	1872	1872	1872	1872	0
451	20241111	114200	258732052	1872	1872	1872	1872	0
452	20241111	114100	258732052	1872	1863	1872	1863	784
453	20241111	114000	257270978	1864	1864	1864	1864	50
454	20241111	113900	257177778	1864	1864	1864	1864	0
455	20241111	113800	257177778	1864	1863	1864	1863	341
456	20241111	113700	256542414	1864	1864	1864	1864	1396
457	20241111	113600	253940270	1864	1864	1864	1864	0
458	20241111	113500	253940270	1864	1865	1865	1864	1205
459	20241111	113400	251693777	1864	1864	1864	1864	0
460	20241111	113300	251693777	1864	1864	1864	1864	0
461	20241111	113200	251693777	1864	1864	1864	1864	0
462	20241111	113100	251693777	1864	1864	1864	1864	0
463	20241111	113000	251693777	1864	1864	1864	1864	216
464	20241111	112900	251291153	1864	1864	1864	1864	35
465	20241111	112800	251225913	1864	1864	1864	1864	0
466	20241111	112700	251225913	1864	1865	1865	1864	220
467	20241111	112600	250815633	1864	1864	1864	1864	0
468	20241111	112500	250815633	1864	1864	1864	1864	0
469	20241111	112400	250815633	1864	1864	1864	1864	0
470	20241111	112300	250815633	1864	1864	1864	1864	0
471	20241111	112200	250815633	1864	1864	1864	1864	0
472	20241111	112100	250815633	1864	1864	1864	1864	500
473	20241111	112000	249883633	1863	1863	1863	1863	0
474	20241111	111900	249883633	1863	1863	1863	1863	0
475	20241111	111800	249883633	1863	1863	1863	1863	0
476	20241111	111700	249883633	1863	1863	1863	1863	0
477	20241111	111600	249883633	1863	1863	1863	1863	0
478	20241111	111500	249883633	1863	1863	1863	1863	0
479	20241111	111400	249883633	1863	1864	1864	1863	270
480	20241111	111300	249380362	1862	1862	1862	1862	0
481	20241111	111200	249380362	1862	1862	1862	1862	0
482	20241111	111100	249380362	1862	1862	1862	1862	0
483	20241111	111000	249380362	1862	1862	1862	1862	0
484	20241111	110900	249380362	1862	1862	1862	1862	0
485	20241111	110800	249380362	1862	1862	1862	1862	160
486	20241111	110700	249082442	1862	1862	1862	1862	104
487	20241111	110600	248888794	1862	1862	1862	1862	0
488	20241111	110500	248888794	1862	1862	1862	1862	0
489	20241111	110400	248888794	1862	1862	1862	1862	0
490	20241111	110300	248888794	1862	1862	1862	1862	0
491	20241111	110200	248888794	1862	1862	1862	1862	400
492	20241111	110100	248143994	1862	1862	1862	1862	0
493	20241111	110000	248143994	1862	1862	1862	1862	0
494	20241111	105900	248143994	1862	1861	1881	1860	1815
495	20241111	105800	244752614	1861	1861	1861	1861	0
496	20241111	105700	244752614	1861	1861	1861	1861	0
497	20241111	105600	244752614	1861	1861	1861	1861	467
498	20241111	105500	243883527	1861	1867	1867	1861	3601
499	20241111	105400	237178222	1867	1877	1877	1867	3127
500	20241111	105300	231328439	1878	1878	1878	1878	1000
501	20241111	105200	229450439	1873	1873	1873	1873	0
502	20241111	105100	229450439	1873	1873	1873	1873	0
503	20241111	105000	229450439	1873	1873	1873	1873	0
504	20241111	104900	229450439	1873	1873	1873	1873	0
505	20241111	104800	229450439	1873	1873	1873	1873	0
506	20241111	104700	229450439	1873	1873	1873	1873	0
507	20241111	104600	229450439	1873	1880	1880	1873	28
508	20241111	104500	229397946	1880	1872	1880	1872	2241
509	20241111	104400	225194982	1880	1880	1880	1880	0
510	20241111	104300	225194982	1880	1880	1880	1880	0
511	20241111	104200	225194982	1880	1880	1880	1880	0
512	20241111	104100	225194982	1880	1880	1880	1880	0
513	20241111	104000	225194982	1880	1871	1880	1871	11
514	20241111	103900	225174392	1871	1871	1871	1871	0
515	20241111	103800	225174392	1871	1871	1871	1871	200
516	20241111	103700	224800192	1871	1872	1872	1871	405
517	20241111	103600	224042044	1873	1873	1873	1873	10
518	20241111	103500	224023314	1881	1881	1881	1881	0
519	20241111	103400	224023314	1881	1881	1881	1881	0
520	20241111	103300	224023314	1881	1881	1881	1881	295
521	20241111	103200	223468419	1881	1872	1881	1872	60
522	20241111	103100	223355930	1880	1880	1880	1880	0
523	20241111	103000	223355930	1880	1880	1880	1880	95
524	20241111	102900	223177330	1880	1880	1880	1880	144
525	20241111	102800	222906610	1880	1880	1880	1880	0
526	20241111	102700	222906610	1880	1880	1880	1880	0
527	20241111	102600	222906610	1880	1880	1880	1880	2
528	20241111	102500	222902850	1872	1872	1872	1872	50
529	20241111	102400	222809250	1872	1872	1872	1872	0
530	20241111	102300	222809250	1872	1881	1881	1872	888
531	20241111	102200	221138931	1881	1881	1881	1881	0
532	20241111	102100	221138931	1881	1881	1881	1881	375
533	20241111	102000	220433556	1881	1881	1881	1881	39
534	20241111	101900	220360197	1872	1872	1872	1872	0
535	20241111	101800	220360197	1872	1872	1872	1872	0
536	20241111	101700	220360197	1872	1872	1872	1872	0
537	20241111	101600	220360197	1872	1872	1872	1872	0
538	20241111	101500	220360197	1872	1872	1872	1872	0
539	20241111	101400	220360197	1872	1872	1872	1872	0
540	20241111	101300	220360197	1872	1872	1872	1872	0
541	20241111	101200	220360197	1872	1872	1872	1872	0
542	20241111	101100	220360197	1872	1872	1872	1872	0
543	20241111	101000	220360197	1872	1874	1874	1872	1000
544	20241111	100900	218487905	1871	1871	1871	1871	0
545	20241111	100800	218487905	1871	1871	1871	1871	162
546	20241111	100700	218184803	1871	1871	1871	1871	11
547	20241111	100600	218164222	1891	1891	1891	1891	0
548	20241111	100500	218164222	1891	1891	1891	1891	275
549	20241111	100400	217644197	1891	1891	1891	1891	125
550	20241111	100300	217407822	1891	1891	1891	1891	0
551	20241111	100200	217407822	1891	1891	1891	1891	1
552	20241111	100100	217405931	1890	1880	1890	1880	350
553	20241111	100000	216745481	1880	1870	1894	1870	203
554	20241111	095900	216365835	1868	1868	1868	1868	0
555	20241111	095800	216365835	1868	1900	1900	1868	394
556	20241111	095700	215619128	1900	1865	1900	1865	5354
557	20241111	095600	205512773	1858	1858	1858	1858	0
558	20241111	095500	205512773	1858	1858	1858	1858	0
559	20241111	095400	205512773	1858	1860	1860	1858	1553
560	20241111	095300	202626301	1880	1858	1880	1858	4
561	20241111	095200	202618823	1855	1857	1882	1855	3028
562	20241111	095100	196933678	1857	1857	1857	1857	0
563	20241111	095000	196933678	1857	1857	1857	1857	3005
564	20241111	094900	191353393	1854	1854	1854	1854	30
565	20241111	094800	191297773	1857	1858	1858	1855	151
566	20241111	094700	191017338	1870	1870	1870	1870	1
567	20241111	094600	191015468	1859	1859	1859	1859	0
568	20241111	094500	191015468	1859	1870	1870	1859	4757
569	20241111	094400	182122790	1871	1871	1871	1871	0
570	20241111	094300	182122790	1871	1871	1871	1871	599
571	20241111	094200	181002061	1871	1871	1871	1871	0
572	20241111	094100	181002061	1871	1871	1871	1871	0
573	20241111	094000	181002061	1871	1878	1879	1871	61
574	20241111	093900	180887851	1871	1879	1879	1871	127
575	20241111	093800	180649922	1871	1871	1871	1871	0
576	20241111	093700	180649922	1871	1879	1879	1871	167
577	20241111	093600	180337457	1871	1871	1871	1871	0
578	20241111	093500	180337457	1871	1879	1879	1871	2962
579	20241111	093400	174791307	1881	1881	1881	1881	0
580	20241111	093300	174791307	1881	1881	1881	1881	0
581	20241111	093200	174791307	1881	1881	1881	1881	0
582	20241111	093100	174791307	1881	1881	1881	1881	0
583	20241111	093000	174791307	1881	1881	1881	1881	78
584	20241111	092900	174644589	1882	1882	1882	1882	0
585	20241111	092800	174644589	1882	1874	1882	1873	5458
586	20241111	092700	164397211	1875	1878	1878	1875	24
587	20241111	092600	164352187	1878	1878	1878	1878	300
588	20241111	092500	163788787	1878	1881	1881	1878	1010
589	20241111	092400	161889772	1881	1881	1881	1881	584
590	20241111	092300	160791268	1882	1881	1882	1881	26
591	20241111	092200	160742361	1881	1881	1881	1881	660
592	20241111	092100	159500901	1880	1880	1881	1880	1357
593	20241111	092000	156948711	1880	1881	1881	1880	321
594	20241111	091900	156344931	1881	1878	1881	1878	703
595	20241111	091800	155024691	1880	1880	1880	1880	0
596	20241111	091700	155024691	1880	1880	1880	1880	1092
597	20241111	091600	152971731	1880	1880	1880	1880	0
598	20241111	091500	152971731	1880	1880	1880	1880	10
599	20241111	091400	152952931	1880	1872	1880	1872	434
600	20241111	091300	152140083	1872	1872	1872	1872	1
601	20241111	091200	152138211	1871	1876	1876	1871	4959
602	20241111	091100	142859422	1876	1876	1876	1876	10
603	20241111	091000	142840662	1882	1875	1882	1872	1591
604	20241111	090900	139857557	1880	1882	1883	1880	4955
605	20241111	090800	130535726	1882	1883	1883	1882	245
606	20241111	090700	130074416	1881	1891	1891	1881	7
607	20241111	090600	130061239	1891	1902	1902	1891	3977
608	20241111	090500	122531631	1902	1907	1909	1902	3806
609	20241111	090400	115278703	1923	1925	1925	1923	4813
610	20241111	090300	106015635	1925	1880	1925	1880	5880
611	20241111	090200	94787350	1875	1891	1891	1875	1184
612	20241111	090100	92551159	1872	1928	1928	1871	2354
613	20241111	090000	88086833	1918	1929	1931	1918	45721