KissMeData/069460/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	194500	153987779	1162	1162	1162	1162	688
3	20241111	194400	153987779	1162	1162	1162	1162	0
4	20241111	194300	153987779	1162	1162	1162	1162	0
5	20241111	194200	153987779	1162	1162	1162	1162	0
6	20241111	194100	153987779	1162	1162	1162	1162	0
7	20241111	194000	153987779	1162	1162	1162	1162	0
8	20241111	193900	153987779	1162	1162	1162	1162	0
9	20241111	193800	153987779	1162	1162	1162	1162	0
10	20241111	193700	153987779	1162	1162	1162	1162	0
11	20241111	193600	153987779	1162	1162	1162	1162	0
12	20241111	193500	153987779	1162	1162	1162	1162	0
13	20241111	193400	153987779	1162	1162	1162	1162	0
14	20241111	193300	153987779	1162	1162	1162	1162	0
15	20241111	193200	153987779	1162	1162	1162	1162	0
16	20241111	193100	153987779	1162	1162	1162	1162	0
17	20241111	193000	153987779	1162	1162	1162	1162	0
18	20241111	192900	153987779	1162	1162	1162	1162	0
19	20241111	192800	153987779	1162	1162	1162	1162	0
20	20241111	192700	153987779	1162	1162	1162	1162	0
21	20241111	192600	153987779	1162	1162	1162	1162	0
22	20241111	192500	153987779	1162	1162	1162	1162	0
23	20241111	192400	153987779	1162	1162	1162	1162	0
24	20241111	192300	153987779	1162	1162	1162	1162	0
25	20241111	192200	153987779	1162	1162	1162	1162	0
26	20241111	192100	153987779	1162	1162	1162	1162	0
27	20241111	192000	153987779	1162	1162	1162	1162	0
28	20241111	191900	153987779	1162	1162	1162	1162	0
29	20241111	191800	153987779	1162	1162	1162	1162	0
30	20241111	191700	153987779	1162	1162	1162	1162	0
31	20241111	191600	153987779	1162	1162	1162	1162	0
32	20241111	191500	153987779	1162	1162	1162	1162	688
33	20241111	191400	153987779	1162	1162	1162	1162	0
34	20241111	191300	153987779	1162	1162	1162	1162	0
35	20241111	191200	153987779	1162	1162	1162	1162	0
36	20241111	191100	153987779	1162	1162	1162	1162	0
37	20241111	191000	153987779	1162	1162	1162	1162	0
38	20241111	190900	153987779	1162	1162	1162	1162	0
39	20241111	190800	153987779	1162	1162	1162	1162	0
40	20241111	190700	153987779	1162	1162	1162	1162	0
41	20241111	190600	153987779	1162	1162	1162	1162	0
42	20241111	190500	153987779	1162	1162	1162	1162	0
43	20241111	190400	153987779	1162	1162	1162	1162	0
44	20241111	190300	153987779	1162	1162	1162	1162	0
45	20241111	190200	153987779	1162	1162	1162	1162	0
46	20241111	190100	153987779	1162	1162	1162	1162	0
47	20241111	190000	153987779	1162	1162	1162	1162	0
48	20241111	185900	153987779	1162	1162	1162	1162	0
49	20241111	185800	153987779	1162	1162	1162	1162	0
50	20241111	185700	153987779	1162	1162	1162	1162	0
51	20241111	185600	153987779	1162	1162	1162	1162	0
52	20241111	185500	153987779	1162	1162	1162	1162	0
53	20241111	185400	153987779	1162	1162	1162	1162	0
54	20241111	185300	153987779	1162	1162	1162	1162	0
55	20241111	185200	153987779	1162	1162	1162	1162	0
56	20241111	185100	153987779	1162	1162	1162	1162	0
57	20241111	185000	153987779	1162	1162	1162	1162	0
58	20241111	184900	153987779	1162	1162	1162	1162	0
59	20241111	184800	153987779	1162	1162	1162	1162	0
60	20241111	184700	153987779	1162	1162	1162	1162	0
61	20241111	184600	153987779	1162	1162	1162	1162	0
62	20241111	184500	153987779	1162	1162	1162	1162	688
63	20241111	184400	153987779	1162	1162	1162	1162	0
64	20241111	184300	153987779	1162	1162	1162	1162	0
65	20241111	184200	153987779	1162	1162	1162	1162	0
66	20241111	184100	153987779	1162	1162	1162	1162	0
67	20241111	184000	153987779	1162	1162	1162	1162	0
68	20241111	183900	153987779	1162	1162	1162	1162	0
69	20241111	183800	153987779	1162	1162	1162	1162	0
70	20241111	183700	153987779	1162	1162	1162	1162	0
71	20241111	183600	153987779	1162	1162	1162	1162	0
72	20241111	183500	153987779	1162	1162	1162	1162	0
73	20241111	183400	153987779	1162	1162	1162	1162	0
74	20241111	183300	153987779	1162	1162	1162	1162	0
75	20241111	183200	153987779	1162	1162	1162	1162	0
76	20241111	183100	153987779	1162	1162	1162	1162	0
77	20241111	183000	153987779	1162	1162	1162	1162	0
78	20241111	182900	153987779	1162	1162	1162	1162	0
79	20241111	182800	153987779	1162	1162	1162	1162	0
80	20241111	182700	153987779	1162	1162	1162	1162	0
81	20241111	182600	153987779	1162	1162	1162	1162	0
82	20241111	182500	153987779	1162	1162	1162	1162	0
83	20241111	182400	153987779	1162	1162	1162	1162	0
84	20241111	182300	153987779	1162	1162	1162	1162	0
85	20241111	182200	153987779	1162	1162	1162	1162	0
86	20241111	182100	153987779	1162	1162	1162	1162	0
87	20241111	182000	153987779	1162	1162	1162	1162	0
88	20241111	181900	153987779	1162	1162	1162	1162	0
89	20241111	181800	153987779	1162	1162	1162	1162	0
90	20241111	181700	153987779	1162	1162	1162	1162	0
91	20241111	181600	153987779	1162	1162	1162	1162	0
92	20241111	181500	153987779	1162	1162	1162	1162	688
93	20241111	181400	153987779	1162	1162	1162	1162	0
94	20241111	181300	153987779	1162	1162	1162	1162	0
95	20241111	181200	153987779	1162	1162	1162	1162	0
96	20241111	181100	153987779	1162	1162	1162	1162	0
97	20241111	181000	153987779	1162	1162	1162	1162	0
98	20241111	180900	153987779	1162	1162	1162	1162	0
99	20241111	180800	153987779	1162	1162	1162	1162	0
100	20241111	180700	153987779	1162	1162	1162	1162	0
101	20241111	180600	153987779	1162	1162	1162	1162	0
102	20241111	180500	153987779	1162	1162	1162	1162	0
103	20241111	180400	153987779	1162	1162	1162	1162	0
104	20241111	180300	153987779	1162	1162	1162	1162	0
105	20241111	180200	153987779	1162	1162	1162	1162	0
106	20241111	180100	153987779	1162	1162	1162	1162	0
107	20241111	180000	153987779	1162	1162	1162	1162	0
108	20241111	175900	153987779	1162	1162	1162	1162	0
109	20241111	175800	153987779	1162	1162	1162	1162	0
110	20241111	175700	153987779	1162	1162	1162	1162	0
111	20241111	175600	153987779	1162	1162	1162	1162	0
112	20241111	175500	153987779	1162	1162	1162	1162	0
113	20241111	175400	153987779	1162	1162	1162	1162	0
114	20241111	175300	153987779	1162	1162	1162	1162	0
115	20241111	175200	153987779	1162	1162	1162	1162	0
116	20241111	175100	153987779	1162	1162	1162	1162	0
117	20241111	175000	153987779	1162	1162	1162	1162	0
118	20241111	174900	153987779	1162	1162	1162	1162	0
119	20241111	174800	153987779	1162	1162	1162	1162	0
120	20241111	174700	153987779	1162	1162	1162	1162	0
121	20241111	174600	153987779	1162	1162	1162	1162	0
122	20241111	174500	153987779	1162	1162	1162	1162	688
123	20241111	174400	153987779	1162	1162	1162	1162	0
124	20241111	174300	153987779	1162	1162	1162	1162	0
125	20241111	174200	153987779	1162	1162	1162	1162	0
126	20241111	174100	153987779	1162	1162	1162	1162	0
127	20241111	174000	153987779	1162	1162	1162	1162	0
128	20241111	173900	153987779	1162	1162	1162	1162	0
129	20241111	173800	153987779	1162	1162	1162	1162	0
130	20241111	173700	153987779	1162	1162	1162	1162	0
131	20241111	173600	153987779	1162	1162	1162	1162	0
132	20241111	173500	153987779	1162	1162	1162	1162	0
133	20241111	173400	153987779	1162	1162	1162	1162	0
134	20241111	173300	153987779	1162	1162	1162	1162	0
135	20241111	173200	153987779	1162	1162	1162	1162	0
136	20241111	173100	153987779	1162	1162	1162	1162	0
137	20241111	173000	153987779	1162	1162	1162	1162	0
138	20241111	172900	153987779	1162	1162	1162	1162	0
139	20241111	172800	153987779	1162	1162	1162	1162	0
140	20241111	172700	153987779	1162	1162	1162	1162	0
141	20241111	172600	153987779	1162	1162	1162	1162	0
142	20241111	172500	153987779	1162	1162	1162	1162	0
143	20241111	172400	153987779	1162	1162	1162	1162	0
144	20241111	172300	153987779	1162	1162	1162	1162	0
145	20241111	172200	153987779	1162	1162	1162	1162	0
146	20241111	172100	153987779	1162	1162	1162	1162	0
147	20241111	172000	153987779	1162	1162	1162	1162	0
148	20241111	171900	153987779	1162	1162	1162	1162	0
149	20241111	171800	153987779	1162	1162	1162	1162	0
150	20241111	171700	153987779	1162	1162	1162	1162	0
151	20241111	171600	153987779	1162	1162	1162	1162	0
152	20241111	171500	153987779	1162	1162	1162	1162	688
153	20241111	171400	153987779	1162	1162	1162	1162	0
154	20241111	171300	153987779	1162	1162	1162	1162	0
155	20241111	171200	153987779	1162	1162	1162	1162	0
156	20241111	171100	153987779	1162	1162	1162	1162	0
157	20241111	171000	153987779	1162	1162	1162	1162	0
158	20241111	170900	153987779	1162	1162	1162	1162	0
159	20241111	170800	153987779	1162	1162	1162	1162	0
160	20241111	170700	153987779	1162	1162	1162	1162	0
161	20241111	170600	153987779	1162	1162	1162	1162	0
162	20241111	170500	153987779	1162	1162	1162	1162	0
163	20241111	170400	153987779	1162	1162	1162	1162	0
164	20241111	170300	153987779	1162	1162	1162	1162	0
165	20241111	170200	153987779	1162	1162	1162	1162	0
166	20241111	170100	153987779	1162	1162	1162	1162	0
167	20241111	170000	153987779	1162	1162	1162	1162	0
168	20241111	165900	153987779	1162	1162	1162	1162	0
169	20241111	165800	153987779	1162	1162	1162	1162	0
170	20241111	165700	153987779	1162	1162	1162	1162	0
171	20241111	165600	153987779	1162	1162	1162	1162	0
172	20241111	165500	153987779	1162	1162	1162	1162	0
173	20241111	165400	153987779	1162	1162	1162	1162	0
174	20241111	165300	153987779	1162	1162	1162	1162	0
175	20241111	165200	153987779	1162	1162	1162	1162	0
176	20241111	165100	153987779	1162	1162	1162	1162	0
177	20241111	165000	153987779	1162	1162	1162	1162	0
178	20241111	164900	153987779	1162	1162	1162	1162	0
179	20241111	164800	153987779	1162	1162	1162	1162	0
180	20241111	164700	153987779	1162	1162	1162	1162	0
181	20241111	164600	153987779	1162	1162	1162	1162	0
182	20241111	164500	153987779	1162	1162	1162	1162	688
183	20241111	164400	153987779	1162	1162	1162	1162	0
184	20241111	164300	153987779	1162	1162	1162	1162	0
185	20241111	164200	153987779	1162	1162	1162	1162	0
186	20241111	164100	153987779	1162	1162	1162	1162	0
187	20241111	164000	153987779	1162	1162	1162	1162	0
188	20241111	163900	153987779	1162	1162	1162	1162	0
189	20241111	163800	153987779	1162	1162	1162	1162	0
190	20241111	163700	153987779	1162	1162	1162	1162	0
191	20241111	163600	153987779	1162	1162	1162	1162	0
192	20241111	163500	153987779	1162	1162	1162	1162	0
193	20241111	163400	153987779	1162	1162	1162	1162	0
194	20241111	163300	153987779	1162	1162	1162	1162	0
195	20241111	163200	153987779	1162	1162	1162	1162	0
196	20241111	163100	153987779	1162	1162	1162	1162	0
197	20241111	163000	153987779	1162	1162	1162	1162	0
198	20241111	162900	153987779	1162	1162	1162	1162	0
199	20241111	162800	153987779	1162	1162	1162	1162	0
200	20241111	162700	153987779	1162	1162	1162	1162	0
201	20241111	162600	153987779	1162	1162	1162	1162	0
202	20241111	162500	153987779	1162	1162	1162	1162	0
203	20241111	162400	153987779	1162	1162	1162	1162	0
204	20241111	162300	153987779	1162	1162	1162	1162	0
205	20241111	162200	153987779	1162	1162	1162	1162	0
206	20241111	162100	153987779	1162	1162	1162	1162	0
207	20241111	162000	153987779	1162	1162	1162	1162	0
208	20241111	161900	153987779	1162	1162	1162	1162	0
209	20241111	161800	153987779	1162	1162	1162	1162	0
210	20241111	161700	153987779	1162	1162	1162	1162	0
211	20241111	161600	153987779	1162	1162	1162	1162	0
212	20241111	161500	153987779	1162	1162	1162	1162	688
213	20241111	161400	153987779	1162	1162	1162	1162	0
214	20241111	161300	153987779	1162	1162	1162	1162	0
215	20241111	161200	153987779	1162	1162	1162	1162	0
216	20241111	161100	153987779	1162	1162	1162	1162	0
217	20241111	161000	153987779	1162	1162	1162	1162	0
218	20241111	160900	153987779	1162	1162	1162	1162	0
219	20241111	160800	153987779	1162	1162	1162	1162	0
220	20241111	160700	153987779	1162	1162	1162	1162	0
221	20241111	160600	153987779	1162	1162	1162	1162	0
222	20241111	160500	153987779	1162	1162	1162	1162	0
223	20241111	160400	153987779	1162	1162	1162	1162	0
224	20241111	160300	153987779	1162	1162	1162	1162	0
225	20241111	160200	153987779	1162	1162	1162	1162	0
226	20241111	160100	153987779	1162	1162	1162	1162	0
227	20241111	160000	153987779	1162	1162	1162	1162	0
228	20241111	155900	153987779	1162	1162	1162	1162	0
229	20241111	155800	153987779	1162	1162	1162	1162	0
230	20241111	155700	153987779	1162	1162	1162	1162	0
231	20241111	155600	153987779	1162	1162	1162	1162	0
232	20241111	155500	153987779	1162	1162	1162	1162	0
233	20241111	155400	153987779	1162	1162	1162	1162	0
234	20241111	155300	153987779	1162	1162	1162	1162	0
235	20241111	155200	153987779	1162	1162	1162	1162	0
236	20241111	155100	153987779	1162	1162	1162	1162	0
237	20241111	155000	153987779	1162	1162	1162	1162	0
238	20241111	154900	153987779	1162	1162	1162	1162	0
239	20241111	154800	153987779	1162	1162	1162	1162	0
240	20241111	154700	153987779	1162	1162	1162	1162	0
241	20241111	154600	153987779	1162	1162	1162	1162	0
242	20241111	154500	153987779	1162	1162	1162	1162	688
243	20241111	154400	153987779	1162	1162	1162	1162	0
244	20241111	154300	153987779	1162	1162	1162	1162	0
245	20241111	154200	153987779	1162	1162	1162	1162	0
246	20241111	154100	153987779	1162	1162	1162	1162	0
247	20241111	154000	153987779	1162	1162	1162	1162	0
248	20241111	153900	153987779	1162	1162	1162	1162	0
249	20241111	153800	153987779	1162	1162	1162	1162	0
250	20241111	153700	153987779	1162	1162	1162	1162	0
251	20241111	153600	153987779	1162	1162	1162	1162	0
252	20241111	153500	153987779	1162	1162	1162	1162	0
253	20241111	153400	153987779	1162	1162	1162	1162	0
254	20241111	153300	153987779	1162	1162	1162	1162	0
255	20241111	153200	153987779	1162	1162	1162	1162	0
256	20241111	153100	153987779	1162	1162	1162	1162	0
257	20241111	153000	153987779	1162	1162	1162	1162	688
258	20241111	152900	153188323	1164	1164	1164	1164	0
259	20241111	152800	153188323	1164	1164	1164	1164	0
260	20241111	152700	153188323	1164	1164	1164	1164	0
261	20241111	152600	153188323	1164	1164	1164	1164	0
262	20241111	152500	153188323	1164	1164	1164	1164	0
263	20241111	152400	153188323	1164	1164	1164	1164	0
264	20241111	152300	153188323	1164	1164	1164	1164	0
265	20241111	152200	153188323	1164	1164	1164	1164	0
266	20241111	152100	153188323	1164	1164	1164	1164	0
267	20241111	152000	153188323	1164	1164	1164	1164	0
268	20241111	151900	153188323	1164	1164	1164	1164	0
269	20241111	151800	153188323	1164	1164	1164	1164	0
270	20241111	151700	153188323	1164	1164	1164	1164	30
271	20241111	151600	153153403	1163	1163	1163	1163	0
272	20241111	151500	153153403	1163	1163	1163	1163	0
273	20241111	151400	153153403	1163	1163	1163	1163	0
274	20241111	151300	153153403	1163	1163	1163	1163	239
275	20241111	151200	152875446	1165	1165	1165	1165	0
276	20241111	151100	152875446	1165	1165	1165	1165	200
277	20241111	151000	152642446	1164	1164	1164	1164	1000
278	20241111	150900	151478446	1165	1165	1165	1165	0
279	20241111	150800	151478446	1165	1165	1165	1165	350
280	20241111	150700	151070696	1165	1164	1165	1164	1901
281	20241111	150600	148857413	1164	1163	1164	1163	1076
282	20241111	150500	147604968	1162	1160	1162	1160	4952
283	20241111	150400	141857871	1160	1159	1160	1159	6948
284	20241111	150300	133802333	1159	1158	1159	1158	1199
285	20241111	150200	132412891	1159	1158	1159	1158	2000
286	20241111	150100	130095891	1157	1157	1157	1157	0
287	20241111	150000	130095891	1157	1157	1157	1157	0
288	20241111	145900	130095891	1157	1157	1157	1157	0
289	20241111	145800	130095891	1157	1157	1157	1157	0
290	20241111	145700	130095891	1157	1157	1157	1157	150
291	20241111	145600	129922341	1157	1157	1157	1157	270
292	20241111	145500	129609951	1158	1158	1158	1158	0
293	20241111	145400	129609951	1158	1158	1158	1158	1000
294	20241111	145300	128451951	1159	1159	1159	1159	0
295	20241111	145200	128451951	1159	1159	1159	1159	1000
296	20241111	145100	127292951	1157	1157	1157	1157	88
297	20241111	145000	127191135	1158	1158	1158	1158	0
298	20241111	144900	127191135	1158	1158	1158	1158	0
299	20241111	144800	127191135	1158	1158	1158	1158	0
300	20241111	144700	127191135	1158	1158	1158	1158	0
301	20241111	144600	127191135	1158	1158	1158	1158	601
302	20241111	144500	126495177	1159	1159	1159	1159	0
303	20241111	144400	126495177	1159	1159	1159	1159	0
304	20241111	144300	126495177	1159	1159	1159	1159	0
305	20241111	144200	126495177	1159	1159	1159	1159	0
306	20241111	144100	126495177	1159	1159	1159	1159	0
307	20241111	144000	126495177	1159	1159	1159	1159	0
308	20241111	143900	126495177	1159	1159	1159	1159	141
309	20241111	143800	126331758	1159	1159	1159	1159	0
310	20241111	143700	126331758	1159	1159	1159	1159	4
311	20241111	143600	126327122	1159	1160	1160	1159	425
312	20241111	143500	125834156	1160	1160	1160	1160	6
313	20241111	143400	125827196	1161	1161	1161	1161	0
314	20241111	143300	125827196	1161	1161	1161	1161	1
315	20241111	143200	125826035	1160	1160	1160	1160	6
316	20241111	143100	125819075	1160	1160	1160	1160	200
317	20241111	143000	125587075	1161	1159	1161	1159	6666
318	20241111	142900	117857195	1159	1156	1159	1156	2283
319	20241111	142800	115212422	1153	1152	1153	1152	416
320	20241111	142700	114733090	1147	1147	1147	1147	100
321	20241111	142600	114618390	1147	1147	1147	1147	0
322	20241111	142500	114618390	1147	1152	1152	1147	602
323	20241111	142400	113927886	1147	1147	1147	1147	1799
324	20241111	142300	111864433	1152	1152	1152	1152	0
325	20241111	142200	111864433	1152	1152	1152	1152	0
326	20241111	142100	111864433	1152	1152	1152	1152	0
327	20241111	142000	111864433	1152	1152	1152	1152	0
328	20241111	141900	111864433	1152	1152	1152	1152	0
329	20241111	141800	111864433	1152	1152	1152	1152	0
330	20241111	141700	111864433	1152	1152	1152	1152	0
331	20241111	141600	111864433	1152	1152	1152	1152	1
332	20241111	141500	111863281	1146	1148	1148	1146	2000
333	20241111	141400	109568188	1152	1152	1152	1152	0
334	20241111	141300	109568188	1152	1152	1152	1152	0
335	20241111	141200	109568188	1152	1152	1152	1152	0
336	20241111	141100	109568188	1152	1151	1152	1148	1453
337	20241111	141000	107898608	1151	1151	1151	1151	0
338	20241111	140900	107898608	1151	1151	1151	1151	0
339	20241111	140800	107898608	1151	1151	1151	1151	0
340	20241111	140700	107898608	1151	1151	1151	1151	0
341	20241111	140600	107898608	1151	1151	1151	1151	0
342	20241111	140500	107898608	1151	1151	1151	1151	0
343	20241111	140400	107898608	1151	1151	1151	1151	0
344	20241111	140300	107898608	1151	1151	1151	1151	1
345	20241111	140200	107897457	1151	1151	1151	1151	0
346	20241111	140100	107897457	1151	1151	1151	1151	0
347	20241111	140000	107897457	1151	1151	1151	1151	0
348	20241111	135900	107897457	1151	1151	1151	1151	0
349	20241111	135800	107897457	1151	1151	1151	1151	0
350	20241111	135700	107897457	1151	1151	1151	1151	0
351	20241111	135600	107897457	1151	1151	1151	1151	0
352	20241111	135500	107897457	1151	1151	1151	1151	0
353	20241111	135400	107897457	1151	1151	1151	1151	12
354	20241111	135300	107883645	1151	1151	1151	1151	0
355	20241111	135200	107883645	1151	1151	1151	1151	0
356	20241111	135100	107883645	1151	1151	1151	1151	0
357	20241111	135000	107883645	1151	1151	1151	1151	0
358	20241111	134900	107883645	1151	1151	1151	1151	0
359	20241111	134800	107883645	1151	1151	1151	1151	0
360	20241111	134700	107883645	1151	1151	1151	1151	2
361	20241111	134600	107881343	1151	1151	1151	1151	0
362	20241111	134500	107881343	1151	1151	1151	1151	0
363	20241111	134400	107881343	1151	1151	1151	1151	0
364	20241111	134300	107881343	1151	1151	1151	1151	0
365	20241111	134200	107881343	1151	1151	1151	1151	0
366	20241111	134100	107881343	1151	1151	1151	1151	0
367	20241111	134000	107881343	1151	1151	1151	1151	0
368	20241111	133900	107881343	1151	1151	1151	1151	20
369	20241111	133800	107858323	1151	1151	1151	1151	0
370	20241111	133700	107858323	1151	1151	1151	1151	0
371	20241111	133600	107858323	1151	1151	1151	1151	0
372	20241111	133500	107858323	1151	1151	1151	1151	0
373	20241111	133400	107858323	1151	1151	1151	1151	0
374	20241111	133300	107858323	1151	1151	1151	1151	12
375	20241111	133200	107844511	1151	1151	1151	1151	0
376	20241111	133100	107844511	1151	1151	1151	1151	20
377	20241111	133000	107821491	1153	1153	1153	1153	1
378	20241111	132900	107820338	1149	1149	1149	1149	0
379	20241111	132800	107820338	1149	1149	1149	1149	0
380	20241111	132700	107820338	1149	1149	1149	1149	0
381	20241111	132600	107820338	1149	1149	1149	1149	0
382	20241111	132500	107820338	1149	1149	1149	1149	657
383	20241111	132400	107065445	1150	1150	1150	1150	0
384	20241111	132300	107065445	1150	1150	1150	1150	0
385	20241111	132200	107065445	1150	1150	1150	1150	0
386	20241111	132100	107065445	1150	1150	1150	1150	0
387	20241111	132000	107065445	1150	1150	1150	1150	0
388	20241111	131900	107065445	1150	1150	1150	1150	1
389	20241111	131800	107064295	1149	1149	1149	1149	0
390	20241111	131700	107064295	1149	1150	1150	1149	1002
391	20241111	131600	105912132	1152	1153	1153	1152	274
392	20241111	131500	105596454	1153	1153	1153	1153	0
393	20241111	131400	105596454	1153	1153	1153	1153	0
394	20241111	131300	105596454	1153	1153	1153	1153	23
395	20241111	131200	105569935	1153	1153	1153	1153	0
396	20241111	131100	105569935	1153	1153	1153	1153	0
397	20241111	131000	105569935	1153	1153	1153	1153	0
398	20241111	130900	105569935	1153	1153	1153	1153	0
399	20241111	130800	105569935	1153	1153	1153	1153	0
400	20241111	130700	105569935	1153	1153	1153	1153	0
401	20241111	130600	105569935	1153	1153	1153	1153	0
402	20241111	130500	105569935	1153	1153	1153	1153	0
403	20241111	130400	105569935	1153	1153	1153	1153	0
404	20241111	130300	105569935	1153	1153	1153	1153	0
405	20241111	130200	105569935	1153	1153	1153	1153	0
406	20241111	130100	105569935	1153	1153	1153	1153	0
407	20241111	130000	105569935	1153	1153	1153	1153	0
408	20241111	125900	105569935	1153	1153	1153	1153	0
409	20241111	125800	105569935	1153	1153	1153	1153	0
410	20241111	125700	105569935	1153	1153	1153	1153	0
411	20241111	125600	105569935	1153	1153	1153	1153	27
412	20241111	125500	105538804	1155	1155	1155	1155	1
413	20241111	125400	105537649	1155	1155	1155	1155	0
414	20241111	125300	105537649	1155	1155	1155	1155	0
415	20241111	125200	105537649	1155	1155	1155	1155	0
416	20241111	125100	105537649	1155	1155	1155	1155	0
417	20241111	125000	105537649	1155	1155	1155	1155	0
418	20241111	124900	105537649	1155	1155	1155	1155	0
419	20241111	124800	105537649	1155	1155	1155	1155	0
420	20241111	124700	105537649	1155	1155	1155	1155	0
421	20241111	124600	105537649	1155	1155	1155	1155	0
422	20241111	124500	105537649	1155	1155	1155	1155	0
423	20241111	124400	105537649	1155	1155	1155	1155	0
424	20241111	124300	105537649	1155	1155	1155	1155	0
425	20241111	124200	105537649	1155	1155	1155	1155	0
426	20241111	124100	105537649	1155	1155	1155	1155	200
427	20241111	124000	105306649	1156	1156	1156	1156	0
428	20241111	123900	105306649	1156	1156	1156	1156	0
429	20241111	123800	105306649	1156	1156	1156	1156	0
430	20241111	123700	105306649	1156	1156	1156	1156	0
431	20241111	123600	105306649	1156	1156	1156	1156	0
432	20241111	123500	105306649	1156	1156	1156	1156	0
433	20241111	123400	105306649	1156	1156	1156	1156	0
434	20241111	123300	105306649	1156	1156	1156	1156	0
435	20241111	123200	105306649	1156	1156	1156	1156	0
436	20241111	123100	105306649	1156	1156	1156	1156	0
437	20241111	123000	105306649	1156	1156	1156	1156	0
438	20241111	122900	105306649	1156	1158	1158	1156	2
439	20241111	122800	105304335	1152	1155	1155	1152	100
440	20241111	122700	105189051	1159	1159	1159	1159	0
441	20241111	122600	105189051	1159	1159	1159	1159	0
442	20241111	122500	105189051	1159	1159	1159	1159	0
443	20241111	122400	105189051	1159	1159	1159	1159	0
444	20241111	122300	105189051	1159	1159	1159	1159	0
445	20241111	122200	105189051	1159	1159	1159	1159	0
446	20241111	122100	105189051	1159	1159	1159	1159	0
447	20241111	122000	105189051	1159	1159	1159	1159	0
448	20241111	121900	105189051	1159	1159	1159	1159	1
449	20241111	121800	105187892	1153	1154	1154	1153	1016
450	20241111	121700	104016428	1154	1154	1154	1154	0
451	20241111	121600	104016428	1154	1154	1154	1154	300
452	20241111	121500	103670228	1154	1154	1154	1154	500
453	20241111	121400	103093228	1159	1159	1159	1159	1
454	20241111	121300	103092069	1154	1154	1154	1154	40
455	20241111	121200	103045909	1154	1154	1154	1154	0
456	20241111	121100	103045909	1154	1154	1154	1154	0
457	20241111	121000	103045909	1154	1154	1154	1154	160
458	20241111	120900	102861269	1155	1155	1155	1155	0
459	20241111	120800	102861269	1155	1155	1155	1155	0
460	20241111	120700	102861269	1155	1155	1155	1155	0
461	20241111	120600	102861269	1155	1155	1155	1155	558
462	20241111	120500	102216779	1155	1155	1155	1155	0
463	20241111	120400	102216779	1155	1155	1155	1155	0
464	20241111	120300	102216779	1155	1155	1155	1155	54
465	20241111	120200	102154409	1156	1156	1156	1156	490
466	20241111	120100	101587969	1156	1157	1157	1156	187
467	20241111	120000	101371694	1160	1160	1160	1160	0
468	20241111	115900	101371694	1160	1160	1160	1160	1
469	20241111	115800	101370534	1157	1157	1157	1157	0
470	20241111	115700	101370534	1157	1157	1157	1157	0
471	20241111	115600	101370534	1157	1157	1157	1157	100
472	20241111	115500	101254834	1157	1157	1157	1157	247
473	20241111	115400	100969055	1159	1159	1159	1159	400
474	20241111	115300	100505455	1160	1160	1160	1160	933
475	20241111	115200	99423175	1160	1160	1160	1160	0
476	20241111	115100	99423175	1160	1159	1160	1159	667
477	20241111	115000	98650055	1158	1159	1159	1158	837
478	20241111	114900	97680192	1160	1160	1160	1160	253
479	20241111	114800	97386712	1161	1161	1161	1161	1000
480	20241111	114700	96225712	1161	1161	1161	1160	1900
481	20241111	114600	94020412	1161	1161	1161	1161	0
482	20241111	114500	94020412	1161	1160	1161	1160	209
483	20241111	114400	93777772	1160	1160	1160	1160	252
484	20241111	114300	93485452	1160	1158	1161	1158	5901
485	20241111	114200	86644033	1157	1156	1157	1156	2362
486	20241111	114100	83912561	1155	1150	1155	1150	2803
487	20241111	114000	80678399	1149	1149	1149	1149	184
488	20241111	113900	80466983	1149	1149	1149	1149	0
489	20241111	113800	80466983	1149	1147	1149	1147	6
490	20241111	113700	80460091	1147	1147	1147	1147	0
491	20241111	113600	80460091	1147	1148	1148	1147	500
492	20241111	113500	79886178	1149	1149	1149	1149	0
493	20241111	113400	79886178	1149	1149	1149	1149	0
494	20241111	113300	79886178	1149	1149	1149	1149	40
495	20241111	113200	79840218	1150	1150	1150	1150	2
496	20241111	113100	79837918	1150	1150	1150	1150	0
497	20241111	113000	79837918	1150	1149	1150	1149	51
498	20241111	112900	79779318	1149	1149	1149	1149	0
499	20241111	112800	79779318	1149	1149	1149	1149	10
500	20241111	112700	79767828	1149	1149	1149	1149	400
501	20241111	112600	79308228	1150	1150	1150	1150	0
502	20241111	112500	79308228	1150	1150	1150	1150	0
503	20241111	112400	79308228	1150	1150	1150	1150	0
504	20241111	112300	79308228	1150	1150	1150	1150	0
505	20241111	112200	79308228	1150	1151	1151	1150	607
506	20241111	112100	78610071	1152	1152	1152	1152	70
507	20241111	112000	78529431	1153	1153	1153	1153	0
508	20241111	111900	78529431	1153	1153	1153	1153	0
509	20241111	111800	78529431	1153	1153	1153	1153	0
510	20241111	111700	78529431	1153	1153	1153	1153	0
511	20241111	111600	78529431	1153	1153	1153	1153	0
512	20241111	111500	78529431	1153	1153	1153	1153	1
513	20241111	111400	78528278	1150	1150	1150	1150	0
514	20241111	111300	78528278	1150	1147	1150	1147	577
515	20241111	111200	77865372	1146	1146	1146	1146	1000
516	20241111	111100	76719372	1148	1148	1148	1148	0
517	20241111	111000	76719372	1148	1148	1148	1148	0
518	20241111	110900	76719372	1148	1148	1148	1148	1
519	20241111	110800	76718224	1142	1142	1142	1142	0
520	20241111	110700	76718224	1142	1143	1143	1142	3000
521	20241111	110600	73292175	1143	1143	1143	1143	1
522	20241111	110500	73291032	1143	1143	1143	1143	0
523	20241111	110400	73291032	1143	1143	1143	1143	0
524	20241111	110300	73291032	1143	1143	1143	1143	1000
525	20241111	110200	72148032	1142	1142	1142	1142	0
526	20241111	110100	72148032	1142	1142	1142	1142	0
527	20241111	110000	72148032	1142	1142	1142	1142	0
528	20241111	105900	72148032	1142	1142	1142	1142	0
529	20241111	105800	72148032	1142	1142	1142	1142	0
530	20241111	105700	72148032	1142	1142	1142	1142	1949
531	20241111	105600	69922274	1147	1147	1147	1147	0
532	20241111	105500	69922274	1147	1147	1147	1147	0
533	20241111	105400	69922274	1147	1147	1147	1147	1
534	20241111	105300	69921127	1141	1141	1141	1141	0
535	20241111	105200	69921127	1141	1141	1141	1141	0
536	20241111	105100	69921127	1141	1141	1141	1141	100
537	20241111	105000	69807027	1141	1141	1141	1141	90
538	20241111	104900	69704337	1141	1141	1141	1141	0
539	20241111	104800	69704337	1141	1141	1141	1141	0
540	20241111	104700	69704337	1141	1141	1141	1141	1
541	20241111	104600	69703196	1150	1150	1150	1150	0
542	20241111	104500	69703196	1150	1150	1150	1150	0
543	20241111	104400	69703196	1150	1142	1150	1142	751
544	20241111	104300	68845546	1142	1143	1143	1142	1500
545	20241111	104200	67132477	1150	1150	1150	1150	10
546	20241111	104100	67120977	1150	1150	1150	1150	0
547	20241111	104000	67120977	1150	1150	1150	1150	0
548	20241111	103900	67120977	1150	1150	1150	1150	0
549	20241111	103800	67120977	1150	1150	1150	1150	0
550	20241111	103700	67120977	1150	1150	1150	1150	0
551	20241111	103600	67120977	1150	1150	1150	1150	20
552	20241111	103500	67097977	1150	1150	1150	1150	0
553	20241111	103400	67097977	1150	1150	1150	1150	0
554	20241111	103300	67097977	1150	1150	1150	1150	0
555	20241111	103200	67097977	1150	1150	1150	1150	0
556	20241111	103100	67097977	1150	1150	1150	1150	0
557	20241111	103000	67097977	1150	1150	1150	1150	0
558	20241111	102900	67097977	1150	1150	1150	1150	0
559	20241111	102800	67097977	1150	1150	1150	1150	1
560	20241111	102700	67096827	1142	1142	1142	1142	0
561	20241111	102600	67096827	1142	1144	1144	1142	3000
562	20241111	102500	63668815	1144	1145	1145	1144	717
563	20241111	102400	62847867	1145	1145	1145	1145	0
564	20241111	102300	62847867	1145	1145	1145	1145	0
565	20241111	102200	62847867	1145	1145	1145	1145	100
566	20241111	102100	62733367	1145	1145	1145	1145	0
567	20241111	102000	62733367	1145	1145	1145	1145	0
568	20241111	101900	62733367	1145	1145	1145	1145	0
569	20241111	101800	62733367	1145	1145	1145	1145	0
570	20241111	101700	62733367	1145	1145	1145	1145	0
571	20241111	101600	62733367	1145	1145	1145	1145	100
572	20241111	101500	62618867	1152	1152	1152	1152	696
573	20241111	101400	61817075	1152	1152	1152	1152	0
574	20241111	101300	61817075	1152	1152	1152	1152	96
575	20241111	101200	61706483	1142	1153	1153	1142	1346
576	20241111	101100	60169049	1142	1150	1150	1142	11000
577	20241111	101000	47564711	1154	1154	1154	1154	1000
578	20241111	100900	46410711	1154	1154	1154	1154	0
579	20241111	100800	46410711	1154	1154	1154	1154	0
580	20241111	100700	46410711	1154	1154	1154	1154	0
581	20241111	100600	46410711	1154	1154	1154	1154	3
582	20241111	100500	46407249	1154	1154	1154	1154	3
583	20241111	100400	46403787	1148	1154	1154	1148	8000
584	20241111	100300	37206084	1158	1158	1158	1158	0
585	20241111	100200	37206084	1158	1158	1158	1158	0
586	20241111	100100	37206084	1158	1158	1158	1158	0
587	20241111	100000	37206084	1158	1158	1158	1158	0
588	20241111	095900	37206084	1158	1158	1158	1158	0
589	20241111	095800	37206084	1158	1158	1158	1158	1
590	20241111	095700	37204926	1154	1154	1154	1154	0
591	20241111	095600	37204926	1154	1154	1154	1154	0
592	20241111	095500	37204926	1154	1154	1154	1154	966
593	20241111	095400	36090162	1154	1154	1154	1154	0
594	20241111	095300	36090162	1154	1154	1154	1154	0
595	20241111	095200	36090162	1154	1154	1154	1154	33
596	20241111	095100	36052080	1154	1154	1154	1154	0
597	20241111	095000	36052080	1154	1154	1154	1154	0
598	20241111	094900	36052080	1154	1154	1154	1154	0
599	20241111	094800	36052080	1154	1154	1154	1154	0
600	20241111	094700	36052080	1154	1154	1154	1154	0
601	20241111	094600	36052080	1154	1154	1154	1154	0
602	20241111	094500	36052080	1154	1154	1154	1154	1000
603	20241111	094400	34898080	1158	1158	1158	1158	0
604	20241111	094300	34898080	1158	1158	1158	1158	0
605	20241111	094200	34898080	1158	1158	1158	1158	8
606	20241111	094100	34888816	1158	1158	1158	1158	40
607	20241111	094000	34842496	1158	1158	1158	1158	1
608	20241111	093900	34841338	1158	1158	1158	1158	0
609	20241111	093800	34841338	1158	1158	1158	1158	10
610	20241111	093700	34829758	1159	1159	1159	1159	2000
611	20241111	093600	32511758	1159	1159	1159	1159	0
612	20241111	093500	32511758	1159	1159	1159	1159	0
613	20241111	093400	32511758	1159	1159	1159	1159	0
614	20241111	093300	32511758	1159	1159	1159	1159	1
615	20241111	093200	32510599	1158	1158	1158	1158	0
616	20241111	093100	32510599	1158	1158	1158	1158	1091
617	20241111	093000	31247221	1158	1158	1158	1158	1
618	20241111	092900	31246063	1151	1154	1154	1151	1403
619	20241111	092800	29630709	1154	1154	1154	1154	1
620	20241111	092700	29629555	1154	1155	1155	1154	748
621	20241111	092600	28766047	1155	1157	1157	1155	1096
622	20241111	092500	27498843	1159	1159	1159	1159	512
623	20241111	092400	26905435	1158	1158	1158	1158	0
624	20241111	092300	26905435	1158	1158	1158	1158	0
625	20241111	092200	26905435	1158	1159	1159	1158	1023
626	20241111	092100	25720378	1161	1161	1161	1161	0
627	20241111	092000	25720378	1161	1161	1161	1161	0
628	20241111	091900	25720378	1161	1159	1161	1159	4593
629	20241111	091800	20390608	1155	1159	1159	1155	501
630	20241111	091700	19811949	1153	1151	1153	1151	4972
631	20241111	091600	14084178	1151	1149	1151	1148	1720
632	20241111	091500	12108693	1148	1151	1152	1148	2277
633	20241111	091400	9489857	1153	1153	1153	1153	722
634	20241111	091300	8657391	1153	1155	1155	1153	4169
635	20241111	091200	3850378	1162	1162	1162	1162	1
636	20241111	091100	3849216	1155	1155	1155	1155	82
637	20241111	091000	3754506	1167	1167	1167	1167	0
638	20241111	090900	3754506	1167	1167	1167	1167	0
639	20241111	090800	3754506	1167	1167	1167	1167	0
640	20241111	090700	3754506	1167	1155	1167	1155	95
641	20241111	090600	3644661	1153	1153	1153	1153	0
642	20241111	090500	3644661	1153	1160	1160	1153	2998
643	20241111	090400	176819	1169	1169	1169	1169	0
644	20241111	090300	176819	1169	1169	1169	1169	0
645	20241111	090200	176819	1169	1169	1169	1169	1
646	20241111	090100	175650	1171	1171	1171	1171	0
647	20241111	090000	175650	1171	1171	1171	1171	150