KissMeData/036710/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	191900	96510009	1349	1349	1349	1349	1458
3	20241108	191800	96510009	1349	1349	1349	1349	0
4	20241108	191700	96510009	1349	1349	1349	1349	0
5	20241108	191600	96510009	1349	1349	1349	1349	0
6	20241108	191500	96510009	1349	1349	1349	1349	0
7	20241108	191400	96510009	1349	1349	1349	1349	0
8	20241108	191300	96510009	1349	1349	1349	1349	0
9	20241108	191200	96510009	1349	1349	1349	1349	0
10	20241108	191100	96510009	1349	1349	1349	1349	0
11	20241108	191000	96510009	1349	1349	1349	1349	0
12	20241108	190900	96510009	1349	1349	1349	1349	0
13	20241108	190800	96510009	1349	1349	1349	1349	0
14	20241108	190700	96510009	1349	1349	1349	1349	0
15	20241108	190600	96510009	1349	1349	1349	1349	0
16	20241108	190500	96510009	1349	1349	1349	1349	0
17	20241108	190400	96510009	1349	1349	1349	1349	0
18	20241108	190300	96510009	1349	1349	1349	1349	0
19	20241108	190200	96510009	1349	1349	1349	1349	0
20	20241108	190100	96510009	1349	1349	1349	1349	0
21	20241108	190000	96510009	1349	1349	1349	1349	0
22	20241108	185900	96510009	1349	1349	1349	1349	0
23	20241108	185800	96510009	1349	1349	1349	1349	0
24	20241108	185700	96510009	1349	1349	1349	1349	0
25	20241108	185600	96510009	1349	1349	1349	1349	0
26	20241108	185500	96510009	1349	1349	1349	1349	0
27	20241108	185400	96510009	1349	1349	1349	1349	0
28	20241108	185300	96510009	1349	1349	1349	1349	0
29	20241108	185200	96510009	1349	1349	1349	1349	0
30	20241108	185100	96510009	1349	1349	1349	1349	0
31	20241108	185000	96510009	1349	1349	1349	1349	0
32	20241108	184900	96510009	1349	1349	1349	1349	1458
33	20241108	184800	96510009	1349	1349	1349	1349	0
34	20241108	184700	96510009	1349	1349	1349	1349	0
35	20241108	184600	96510009	1349	1349	1349	1349	0
36	20241108	184500	96510009	1349	1349	1349	1349	0
37	20241108	184400	96510009	1349	1349	1349	1349	0
38	20241108	184300	96510009	1349	1349	1349	1349	0
39	20241108	184200	96510009	1349	1349	1349	1349	0
40	20241108	184100	96510009	1349	1349	1349	1349	0
41	20241108	184000	96510009	1349	1349	1349	1349	0
42	20241108	183900	96510009	1349	1349	1349	1349	0
43	20241108	183800	96510009	1349	1349	1349	1349	0
44	20241108	183700	96510009	1349	1349	1349	1349	0
45	20241108	183600	96510009	1349	1349	1349	1349	0
46	20241108	183500	96510009	1349	1349	1349	1349	0
47	20241108	183400	96510009	1349	1349	1349	1349	0
48	20241108	183300	96510009	1349	1349	1349	1349	0
49	20241108	183200	96510009	1349	1349	1349	1349	0
50	20241108	183100	96510009	1349	1349	1349	1349	0
51	20241108	183000	96510009	1349	1349	1349	1349	0
52	20241108	182900	96510009	1349	1349	1349	1349	0
53	20241108	182800	96510009	1349	1349	1349	1349	0
54	20241108	182700	96510009	1349	1349	1349	1349	0
55	20241108	182600	96510009	1349	1349	1349	1349	0
56	20241108	182500	96510009	1349	1349	1349	1349	0
57	20241108	182400	96510009	1349	1349	1349	1349	0
58	20241108	182300	96510009	1349	1349	1349	1349	0
59	20241108	182200	96510009	1349	1349	1349	1349	0
60	20241108	182100	96510009	1349	1349	1349	1349	0
61	20241108	182000	96510009	1349	1349	1349	1349	0
62	20241108	181900	96510009	1349	1349	1349	1349	1458
63	20241108	181800	96510009	1349	1349	1349	1349	0
64	20241108	181700	96510009	1349	1349	1349	1349	0
65	20241108	181600	96510009	1349	1349	1349	1349	0
66	20241108	181500	96510009	1349	1349	1349	1349	0
67	20241108	181400	96510009	1349	1349	1349	1349	0
68	20241108	181300	96510009	1349	1349	1349	1349	0
69	20241108	181200	96510009	1349	1349	1349	1349	0
70	20241108	181100	96510009	1349	1349	1349	1349	0
71	20241108	181000	96510009	1349	1349	1349	1349	0
72	20241108	180900	96510009	1349	1349	1349	1349	0
73	20241108	180800	96510009	1349	1349	1349	1349	0
74	20241108	180700	96510009	1349	1349	1349	1349	0
75	20241108	180600	96510009	1349	1349	1349	1349	0
76	20241108	180500	96510009	1349	1349	1349	1349	0
77	20241108	180400	96510009	1349	1349	1349	1349	0
78	20241108	180300	96510009	1349	1349	1349	1349	0
79	20241108	180200	96510009	1349	1349	1349	1349	0
80	20241108	180100	96510009	1349	1349	1349	1349	0
81	20241108	180000	96510009	1349	1349	1349	1349	0
82	20241108	175900	96510009	1349	1349	1349	1349	0
83	20241108	175800	96510009	1349	1349	1349	1349	0
84	20241108	175700	96510009	1349	1349	1349	1349	0
85	20241108	175600	96510009	1349	1349	1349	1349	0
86	20241108	175500	96510009	1349	1349	1349	1349	0
87	20241108	175400	96510009	1349	1349	1349	1349	0
88	20241108	175300	96510009	1349	1349	1349	1349	0
89	20241108	175200	96510009	1349	1349	1349	1349	0
90	20241108	175100	96510009	1349	1349	1349	1349	0
91	20241108	175000	96510009	1349	1349	1349	1349	0
92	20241108	174900	96510009	1349	1349	1349	1349	1458
93	20241108	174800	96510009	1349	1349	1349	1349	0
94	20241108	174700	96510009	1349	1349	1349	1349	0
95	20241108	174600	96510009	1349	1349	1349	1349	0
96	20241108	174500	96510009	1349	1349	1349	1349	0
97	20241108	174400	96510009	1349	1349	1349	1349	0
98	20241108	174300	96510009	1349	1349	1349	1349	0
99	20241108	174200	96510009	1349	1349	1349	1349	0
100	20241108	174100	96510009	1349	1349	1349	1349	0
101	20241108	174000	96510009	1349	1349	1349	1349	0
102	20241108	173900	96510009	1349	1349	1349	1349	0
103	20241108	173800	96510009	1349	1349	1349	1349	0
104	20241108	173700	96510009	1349	1349	1349	1349	0
105	20241108	173600	96510009	1349	1349	1349	1349	0
106	20241108	173500	96510009	1349	1349	1349	1349	0
107	20241108	173400	96510009	1349	1349	1349	1349	0
108	20241108	173300	96510009	1349	1349	1349	1349	0
109	20241108	173200	96510009	1349	1349	1349	1349	0
110	20241108	173100	96510009	1349	1349	1349	1349	0
111	20241108	173000	96510009	1349	1349	1349	1349	0
112	20241108	172900	96510009	1349	1349	1349	1349	0
113	20241108	172800	96510009	1349	1349	1349	1349	0
114	20241108	172700	96510009	1349	1349	1349	1349	0
115	20241108	172600	96510009	1349	1349	1349	1349	0
116	20241108	172500	96510009	1349	1349	1349	1349	0
117	20241108	172400	96510009	1349	1349	1349	1349	0
118	20241108	172300	96510009	1349	1349	1349	1349	0
119	20241108	172200	96510009	1349	1349	1349	1349	0
120	20241108	172100	96510009	1349	1349	1349	1349	0
121	20241108	172000	96510009	1349	1349	1349	1349	0
122	20241108	171900	96510009	1349	1349	1349	1349	1458
123	20241108	171800	96510009	1349	1349	1349	1349	0
124	20241108	171700	96510009	1349	1349	1349	1349	0
125	20241108	171600	96510009	1349	1349	1349	1349	0
126	20241108	171500	96510009	1349	1349	1349	1349	0
127	20241108	171400	96510009	1349	1349	1349	1349	0
128	20241108	171300	96510009	1349	1349	1349	1349	0
129	20241108	171200	96510009	1349	1349	1349	1349	0
130	20241108	171100	96510009	1349	1349	1349	1349	0
131	20241108	171000	96510009	1349	1349	1349	1349	0
132	20241108	170900	96510009	1349	1349	1349	1349	0
133	20241108	170800	96510009	1349	1349	1349	1349	0
134	20241108	170700	96510009	1349	1349	1349	1349	0
135	20241108	170600	96510009	1349	1349	1349	1349	0
136	20241108	170500	96510009	1349	1349	1349	1349	0
137	20241108	170400	96510009	1349	1349	1349	1349	0
138	20241108	170300	96510009	1349	1349	1349	1349	0
139	20241108	170200	96510009	1349	1349	1349	1349	0
140	20241108	170100	96510009	1349	1349	1349	1349	0
141	20241108	170000	96510009	1349	1349	1349	1349	0
142	20241108	165900	96510009	1349	1349	1349	1349	0
143	20241108	165800	96510009	1349	1349	1349	1349	0
144	20241108	165700	96510009	1349	1349	1349	1349	0
145	20241108	165600	96510009	1349	1349	1349	1349	0
146	20241108	165500	96510009	1349	1349	1349	1349	0
147	20241108	165400	96510009	1349	1349	1349	1349	0
148	20241108	165300	96510009	1349	1349	1349	1349	0
149	20241108	165200	96510009	1349	1349	1349	1349	0
150	20241108	165100	96510009	1349	1349	1349	1349	0
151	20241108	165000	96510009	1349	1349	1349	1349	0
152	20241108	164900	96510009	1349	1349	1349	1349	1458
153	20241108	164800	96510009	1349	1349	1349	1349	0
154	20241108	164700	96510009	1349	1349	1349	1349	0
155	20241108	164600	96510009	1349	1349	1349	1349	0
156	20241108	164500	96510009	1349	1349	1349	1349	0
157	20241108	164400	96510009	1349	1349	1349	1349	0
158	20241108	164300	96510009	1349	1349	1349	1349	0
159	20241108	164200	96510009	1349	1349	1349	1349	0
160	20241108	164100	96510009	1349	1349	1349	1349	0
161	20241108	164000	96510009	1349	1349	1349	1349	0
162	20241108	163900	96510009	1349	1349	1349	1349	0
163	20241108	163800	96510009	1349	1349	1349	1349	0
164	20241108	163700	96510009	1349	1349	1349	1349	0
165	20241108	163600	96510009	1349	1349	1349	1349	0
166	20241108	163500	96510009	1349	1349	1349	1349	0
167	20241108	163400	96510009	1349	1349	1349	1349	0
168	20241108	163300	96510009	1349	1349	1349	1349	0
169	20241108	163200	96510009	1349	1349	1349	1349	0
170	20241108	163100	96510009	1349	1349	1349	1349	0
171	20241108	163000	96510009	1349	1349	1349	1349	0
172	20241108	162900	96510009	1349	1349	1349	1349	0
173	20241108	162800	96510009	1349	1349	1349	1349	0
174	20241108	162700	96510009	1349	1349	1349	1349	0
175	20241108	162600	96510009	1349	1349	1349	1349	0
176	20241108	162500	96510009	1349	1349	1349	1349	0
177	20241108	162400	96510009	1349	1349	1349	1349	0
178	20241108	162300	96510009	1349	1349	1349	1349	0
179	20241108	162200	96510009	1349	1349	1349	1349	0
180	20241108	162100	96510009	1349	1349	1349	1349	0
181	20241108	162000	96510009	1349	1349	1349	1349	0
182	20241108	161900	96510009	1349	1349	1349	1349	1458
183	20241108	161800	96510009	1349	1349	1349	1349	0
184	20241108	161700	96510009	1349	1349	1349	1349	0
185	20241108	161600	96510009	1349	1349	1349	1349	0
186	20241108	161500	96510009	1349	1349	1349	1349	0
187	20241108	161400	96510009	1349	1349	1349	1349	0
188	20241108	161300	96510009	1349	1349	1349	1349	0
189	20241108	161200	96510009	1349	1349	1349	1349	0
190	20241108	161100	96510009	1349	1349	1349	1349	0
191	20241108	161000	96510009	1349	1349	1349	1349	0
192	20241108	160900	96510009	1349	1349	1349	1349	0
193	20241108	160800	96510009	1349	1349	1349	1349	0
194	20241108	160700	96510009	1349	1349	1349	1349	0
195	20241108	160600	96510009	1349	1349	1349	1349	0
196	20241108	160500	96510009	1349	1349	1349	1349	0
197	20241108	160400	96510009	1349	1349	1349	1349	0
198	20241108	160300	96510009	1349	1349	1349	1349	0
199	20241108	160200	96510009	1349	1349	1349	1349	0
200	20241108	160100	96510009	1349	1349	1349	1349	0
201	20241108	160000	96510009	1349	1349	1349	1349	0
202	20241108	155900	96510009	1349	1349	1349	1349	0
203	20241108	155800	96510009	1349	1349	1349	1349	0
204	20241108	155700	96510009	1349	1349	1349	1349	0
205	20241108	155600	96510009	1349	1349	1349	1349	0
206	20241108	155500	96510009	1349	1349	1349	1349	0
207	20241108	155400	96510009	1349	1349	1349	1349	0
208	20241108	155300	96510009	1349	1349	1349	1349	0
209	20241108	155200	96510009	1349	1349	1349	1349	0
210	20241108	155100	96510009	1349	1349	1349	1349	0
211	20241108	155000	96510009	1349	1349	1349	1349	0
212	20241108	154900	96510009	1349	1349	1349	1349	1458
213	20241108	154800	96510009	1349	1349	1349	1349	0
214	20241108	154700	96510009	1349	1349	1349	1349	0
215	20241108	154600	96510009	1349	1349	1349	1349	0
216	20241108	154500	96510009	1349	1349	1349	1349	0
217	20241108	154400	96510009	1349	1349	1349	1349	0
218	20241108	154300	96510009	1349	1349	1349	1349	0
219	20241108	154200	96510009	1349	1349	1349	1349	0
220	20241108	154100	96510009	1349	1349	1349	1349	0
221	20241108	154000	96510009	1349	1349	1349	1349	0
222	20241108	153900	96510009	1349	1349	1349	1349	0
223	20241108	153800	96510009	1349	1349	1349	1349	0
224	20241108	153700	96510009	1349	1349	1349	1349	0
225	20241108	153600	96510009	1349	1349	1349	1349	0
226	20241108	153500	96510009	1349	1349	1349	1349	0
227	20241108	153400	96510009	1349	1349	1349	1349	0
228	20241108	153300	96510009	1349	1349	1349	1349	0
229	20241108	153200	96510009	1349	1349	1349	1349	0
230	20241108	153100	96510009	1349	1349	1349	1349	0
231	20241108	153000	96510009	1349	1349	1349	1349	1458
232	20241108	152900	94543167	1349	1349	1349	1349	0
233	20241108	152800	94543167	1349	1349	1349	1349	0
234	20241108	152700	94543167	1349	1349	1349	1349	0
235	20241108	152600	94543167	1349	1349	1349	1349	0
236	20241108	152500	94543167	1349	1349	1349	1349	0
237	20241108	152400	94543167	1349	1349	1349	1349	0
238	20241108	152300	94543167	1349	1349	1349	1349	0
239	20241108	152200	94543167	1349	1349	1349	1349	0
240	20241108	152100	94543167	1349	1349	1349	1349	0
241	20241108	152000	94543167	1349	1349	1349	1349	0
242	20241108	151900	94543167	1349	1340	1350	1340	2003
243	20241108	151800	91854664	1342	1342	1342	1342	16
244	20241108	151700	91833192	1340	1343	1343	1330	4252
245	20241108	151600	86169393	1343	1343	1343	1343	115
246	20241108	151500	86014948	1339	1341	1343	1339	155
247	20241108	151400	85807396	1343	1343	1343	1343	0
248	20241108	151300	85807396	1343	1343	1343	1343	0
249	20241108	151200	85807396	1343	1343	1343	1343	0
250	20241108	151100	85807396	1343	1342	1343	1342	28
251	20241108	151000	85769802	1343	1343	1343	1343	0
252	20241108	150900	85769802	1343	1343	1343	1343	0
253	20241108	150800	85769802	1343	1343	1343	1343	0
254	20241108	150700	85769802	1343	1343	1343	1343	0
255	20241108	150600	85769802	1343	1343	1343	1343	0
256	20241108	150500	85769802	1343	1338	1343	1338	1718
257	20241108	150400	83466344	1339	1339	1339	1339	99
258	20241108	150300	83333783	1339	1339	1339	1339	0
259	20241108	150200	83333783	1339	1339	1339	1339	80
260	20241108	150100	83226663	1340	1340	1340	1340	0
261	20241108	150000	83226663	1340	1340	1340	1340	1044
262	20241108	145900	81827703	1340	1340	1340	1340	500
263	20241108	145800	81157703	1339	1339	1339	1339	0
264	20241108	145700	81157703	1339	1339	1339	1339	76
265	20241108	145600	81055939	1339	1339	1339	1339	89
266	20241108	145500	80936768	1341	1341	1341	1341	0
267	20241108	145400	80936768	1341	1341	1341	1341	0
268	20241108	145300	80936768	1341	1341	1341	1341	881
269	20241108	145200	79755347	1341	1341	1341	1341	0
270	20241108	145100	79755347	1341	1341	1341	1341	0
271	20241108	145000	79755347	1341	1341	1341	1341	0
272	20241108	144900	79755347	1341	1341	1341	1341	0
273	20241108	144800	79755347	1341	1341	1341	1341	1
274	20241108	144700	79754006	1339	1339	1339	1339	0
275	20241108	144600	79754006	1339	1339	1339	1339	0
276	20241108	144500	79754006	1339	1339	1339	1339	0
277	20241108	144400	79754006	1339	1339	1339	1339	0
278	20241108	144300	79754006	1339	1339	1339	1339	0
279	20241108	144200	79754006	1339	1339	1339	1339	11
280	20241108	144100	79739277	1340	1340	1340	1340	0
281	20241108	144000	79739277	1340	1341	1341	1340	35
282	20241108	143900	79692376	1341	1341	1341	1341	2
283	20241108	143800	79689694	1340	1340	1340	1340	0
284	20241108	143700	79689694	1340	1340	1340	1340	0
285	20241108	143600	79689694	1340	1340	1340	1340	102
286	20241108	143500	79553014	1341	1341	1341	1341	1
287	20241108	143400	79551673	1342	1342	1342	1342	0
288	20241108	143300	79551673	1342	1341	1342	1341	4
289	20241108	143200	79546308	1341	1341	1341	1341	5
290	20241108	143100	79539603	1341	1341	1341	1341	70
291	20241108	143000	79445733	1340	1340	1340	1340	0
292	20241108	142900	79445733	1340	1340	1340	1340	0
293	20241108	142800	79445733	1340	1340	1340	1340	0
294	20241108	142700	79445733	1340	1340	1340	1340	0
295	20241108	142600	79445733	1340	1340	1340	1340	0
296	20241108	142500	79445733	1340	1340	1340	1340	0
297	20241108	142400	79445733	1340	1340	1340	1340	0
298	20241108	142300	79445733	1340	1340	1340	1340	0
299	20241108	142200	79445733	1340	1340	1340	1340	0
300	20241108	142100	79445733	1340	1340	1340	1340	100
301	20241108	142000	79311733	1340	1340	1340	1340	13
302	20241108	141900	79294313	1339	1339	1339	1339	0
303	20241108	141800	79294313	1339	1339	1339	1339	0
304	20241108	141700	79294313	1339	1339	1339	1339	2
305	20241108	141600	79291635	1340	1340	1340	1340	1
306	20241108	141500	79290295	1341	1341	1341	1338	40
307	20241108	141400	79236664	1341	1341	1341	1341	0
308	20241108	141300	79236664	1341	1341	1341	1341	1
309	20241108	141200	79235323	1340	1340	1340	1340	1
310	20241108	141100	79233983	1332	1332	1332	1332	16
311	20241108	141000	79212671	1342	1342	1342	1342	0
312	20241108	140900	79212671	1342	1341	1342	1331	686
313	20241108	140800	78298212	1334	1338	1338	1334	10
314	20241108	140700	78284858	1333	1341	1341	1333	501
315	20241108	140600	77616219	1342	1341	1342	1341	4
316	20241108	140500	77610853	1343	1337	1343	1337	912
317	20241108	140400	76391501	1337	1336	1337	1336	2
318	20241108	140300	76388828	1336	1336	1336	1336	12
319	20241108	140200	76372796	1337	1337	1337	1337	388
320	20241108	140100	75854040	1337	1339	1339	1336	21
321	20241108	140000	75825977	1335	1339	1339	1335	1000
322	20241108	135900	74490507	1338	1338	1338	1338	137
323	20241108	135800	74307201	1338	1340	1340	1338	778
324	20241108	135700	73265517	1340	1342	1342	1340	660
325	20241108	135600	72381082	1348	1348	1348	1348	0
326	20241108	135500	72381082	1348	1348	1348	1348	1
327	20241108	135400	72379734	1341	1348	1348	1341	63
328	20241108	135300	72295216	1349	1349	1349	1349	0
329	20241108	135200	72295216	1349	1349	1349	1349	0
330	20241108	135100	72295216	1349	1349	1349	1348	4
331	20241108	135000	72289822	1341	1345	1345	1341	502
332	20241108	134900	71615914	1345	1349	1350	1345	105
333	20241108	134800	71474537	1350	1349	1350	1348	30
334	20241108	134700	71434076	1350	1350	1350	1350	2
335	20241108	134600	71431376	1349	1349	1349	1349	0
336	20241108	134500	71431376	1349	1349	1349	1349	0
337	20241108	134400	71431376	1349	1349	1349	1349	0
338	20241108	134300	71431376	1349	1349	1349	1349	155
339	20241108	134200	71222281	1349	1349	1349	1349	0
340	20241108	134100	71222281	1349	1349	1349	1349	25
341	20241108	134000	71188556	1350	1350	1350	1350	0
342	20241108	133900	71188556	1350	1350	1350	1350	103
343	20241108	133800	71049506	1357	1357	1357	1357	0
344	20241108	133700	71049506	1357	1357	1357	1357	0
345	20241108	133600	71049506	1357	1357	1357	1357	0
346	20241108	133500	71049506	1357	1357	1357	1357	0
347	20241108	133400	71049506	1357	1357	1357	1357	0
348	20241108	133300	71049506	1357	1357	1357	1357	0
349	20241108	133200	71049506	1357	1357	1357	1357	0
350	20241108	133100	71049506	1357	1357	1357	1357	0
351	20241108	133000	71049506	1357	1357	1357	1357	0
352	20241108	132900	71049506	1357	1357	1357	1357	0
353	20241108	132800	71049506	1357	1357	1357	1357	10
354	20241108	132700	71035936	1357	1357	1357	1357	0
355	20241108	132600	71035936	1357	1357	1357	1357	0
356	20241108	132500	71035936	1357	1357	1357	1357	0
357	20241108	132400	71035936	1357	1357	1357	1357	0
358	20241108	132300	71035936	1357	1357	1357	1357	0
359	20241108	132200	71035936	1357	1357	1357	1357	1
360	20241108	132100	71034579	1350	1350	1350	1350	176
361	20241108	132000	70796979	1357	1357	1357	1357	0
362	20241108	131900	70796979	1357	1357	1357	1357	0
363	20241108	131800	70796979	1357	1357	1357	1357	0
364	20241108	131700	70796979	1357	1357	1357	1357	0
365	20241108	131600	70796979	1357	1351	1357	1351	153
366	20241108	131500	70590258	1357	1357	1357	1357	0
367	20241108	131400	70590258	1357	1357	1357	1357	0
368	20241108	131300	70590258	1357	1357	1357	1357	0
369	20241108	131200	70590258	1357	1357	1357	1357	0
370	20241108	131100	70590258	1357	1357	1357	1357	0
371	20241108	131000	70590258	1357	1357	1357	1357	0
372	20241108	130900	70590258	1357	1357	1357	1357	0
373	20241108	130800	70590258	1357	1357	1357	1357	0
374	20241108	130700	70590258	1357	1357	1357	1357	0
375	20241108	130600	70590258	1357	1357	1357	1357	0
376	20241108	130500	70590258	1357	1357	1357	1357	6
377	20241108	130400	70582116	1357	1357	1357	1357	6
378	20241108	130300	70573974	1357	1357	1357	1357	0
379	20241108	130200	70573974	1357	1354	1357	1350	108
380	20241108	130100	70427998	1357	1357	1357	1357	1
381	20241108	130000	70426641	1353	1354	1354	1353	7
382	20241108	125900	70417164	1357	1357	1357	1357	0
383	20241108	125800	70417164	1357	1357	1357	1357	0
384	20241108	125700	70417164	1357	1357	1357	1357	0
385	20241108	125600	70417164	1357	1355	1357	1355	38
386	20241108	125500	70365672	1357	1357	1357	1357	0
387	20241108	125400	70365672	1357	1357	1357	1357	0
388	20241108	125300	70365672	1357	1357	1357	1357	201
389	20241108	125200	70092915	1354	1354	1354	1354	200
390	20241108	125100	69822115	1357	1357	1357	1357	2
391	20241108	125000	69819401	1354	1354	1354	1354	0
392	20241108	124900	69819401	1354	1354	1354	1354	0
393	20241108	124800	69819401	1354	1354	1354	1354	0
394	20241108	124700	69819401	1354	1354	1354	1354	0
395	20241108	124600	69819401	1354	1354	1354	1354	0
396	20241108	124500	69819401	1354	1354	1354	1354	0
397	20241108	124400	69819401	1354	1354	1354	1354	0
398	20241108	124300	69819401	1354	1354	1354	1354	0
399	20241108	124200	69819401	1354	1354	1354	1354	194
400	20241108	124100	69556725	1358	1358	1358	1358	0
401	20241108	124000	69556725	1358	1358	1358	1358	1
402	20241108	123900	69555367	1351	1351	1351	1351	0
403	20241108	123800	69555367	1351	1351	1351	1351	0
404	20241108	123700	69555367	1351	1351	1351	1351	0
405	20241108	123600	69555367	1351	1351	1351	1351	0
406	20241108	123500	69555367	1351	1351	1351	1351	518
407	20241108	123400	68855549	1358	1358	1358	1358	1
408	20241108	123300	68854191	1351	1351	1351	1351	1
409	20241108	123200	68852840	1357	1357	1357	1357	20
410	20241108	123100	68825700	1351	1351	1351	1351	0
411	20241108	123000	68825700	1351	1351	1351	1351	0
412	20241108	122900	68825700	1351	1354	1357	1349	381
413	20241108	122800	68308745	1348	1350	1350	1348	41
414	20241108	122700	68253398	1350	1350	1354	1350	64
415	20241108	122600	68166942	1357	1357	1357	1357	0
416	20241108	122500	68166942	1357	1357	1357	1357	0
417	20241108	122400	68166942	1357	1357	1357	1357	0
418	20241108	122300	68166942	1357	1357	1357	1357	0
419	20241108	122200	68166942	1357	1357	1357	1357	16
420	20241108	122100	68145230	1350	1350	1350	1350	62
421	20241108	122000	68061530	1349	1349	1349	1349	232
422	20241108	121900	67748562	1350	1350	1350	1350	30
423	20241108	121800	67708062	1350	1350	1350	1350	202
424	20241108	121700	67435362	1358	1358	1358	1358	0
425	20241108	121600	67435362	1358	1358	1358	1358	1
426	20241108	121500	67434004	1358	1358	1358	1358	0
427	20241108	121400	67434004	1358	1358	1358	1358	0
428	20241108	121300	67434004	1358	1358	1358	1358	0
429	20241108	121200	67434004	1358	1358	1358	1358	0
430	20241108	121100	67434004	1358	1358	1358	1358	0
431	20241108	121000	67434004	1358	1358	1358	1358	0
432	20241108	120900	67434004	1358	1350	1358	1350	522
433	20241108	120800	66729296	1350	1353	1353	1350	688
434	20241108	120700	65800307	1355	1355	1355	1355	0
435	20241108	120600	65800307	1355	1355	1355	1355	312
436	20241108	120500	65377547	1359	1359	1359	1359	0
437	20241108	120400	65377547	1359	1359	1359	1359	0
438	20241108	120300	65377547	1359	1359	1359	1359	0
439	20241108	120200	65377547	1359	1359	1359	1359	0
440	20241108	120100	65377547	1359	1359	1359	1359	0
441	20241108	120000	65377547	1359	1359	1359	1359	0
442	20241108	115900	65377547	1359	1359	1359	1359	0
443	20241108	115800	65377547	1359	1359	1359	1359	0
444	20241108	115700	65377547	1359	1357	1359	1357	71
445	20241108	115600	65281147	1357	1357	1357	1357	0
446	20241108	115500	65281147	1357	1357	1357	1357	0
447	20241108	115400	65281147	1357	1357	1357	1357	1
448	20241108	115300	65279790	1358	1358	1358	1358	0
449	20241108	115200	65279790	1358	1358	1358	1358	0
450	20241108	115100	65279790	1358	1358	1358	1358	0
451	20241108	115000	65279790	1358	1358	1358	1358	0
452	20241108	114900	65279790	1358	1358	1358	1358	0
453	20241108	114800	65279790	1358	1358	1358	1358	0
454	20241108	114700	65279790	1358	1358	1358	1358	0
455	20241108	114600	65279790	1358	1358	1358	1358	5
456	20241108	114500	65273000	1359	1359	1359	1359	0
457	20241108	114400	65273000	1359	1359	1359	1359	0
458	20241108	114300	65273000	1359	1359	1359	1359	0
459	20241108	114200	65273000	1359	1359	1359	1359	0
460	20241108	114100	65273000	1359	1359	1359	1359	0
461	20241108	114000	65273000	1359	1359	1359	1359	0
462	20241108	113900	65273000	1359	1359	1359	1359	0
463	20241108	113800	65273000	1359	1354	1359	1354	748
464	20241108	113700	64257962	1356	1356	1356	1356	4
465	20241108	113600	64252538	1357	1357	1357	1357	0
466	20241108	113500	64252538	1357	1357	1357	1357	0
467	20241108	113400	64252538	1357	1357	1357	1357	0
468	20241108	113300	64252538	1357	1356	1357	1356	5
469	20241108	113200	64245757	1357	1357	1357	1357	0
470	20241108	113100	64245757	1357	1357	1357	1357	0
471	20241108	113000	64245757	1357	1357	1357	1357	0
472	20241108	112900	64245757	1357	1356	1357	1356	33
473	20241108	112800	64201007	1356	1355	1356	1355	1222
474	20241108	112700	62544006	1355	1355	1355	1355	0
475	20241108	112600	62544006	1355	1355	1355	1355	0
476	20241108	112500	62544006	1355	1355	1355	1355	0
477	20241108	112400	62544006	1355	1355	1355	1355	0
478	20241108	112300	62544006	1355	1355	1355	1355	0
479	20241108	112200	62544006	1355	1355	1355	1355	400
480	20241108	112100	62002006	1355	1355	1355	1355	0
481	20241108	112000	62002006	1355	1355	1355	1355	100
482	20241108	111900	61866506	1355	1355	1355	1355	0
483	20241108	111800	61866506	1355	1355	1355	1355	80
484	20241108	111700	61758106	1355	1355	1355	1355	0
485	20241108	111600	61758106	1355	1355	1355	1355	0
486	20241108	111500	61758106	1355	1355	1355	1355	50
487	20241108	111400	61690356	1355	1355	1355	1355	50
488	20241108	111300	61622606	1355	1355	1355	1355	4
489	20241108	111200	61617186	1356	1356	1356	1356	0
490	20241108	111100	61617186	1356	1356	1356	1356	0
491	20241108	111000	61617186	1356	1356	1356	1356	0
492	20241108	110900	61617186	1356	1356	1356	1356	0
493	20241108	110800	61617186	1356	1356	1356	1356	0
494	20241108	110700	61617186	1356	1356	1356	1356	0
495	20241108	110600	61617186	1356	1356	1356	1356	0
496	20241108	110500	61617186	1356	1356	1356	1356	0
497	20241108	110400	61617186	1356	1356	1356	1356	0
498	20241108	110300	61617186	1356	1356	1356	1356	0
499	20241108	110200	61617186	1356	1356	1356	1356	0
500	20241108	110100	61617186	1356	1356	1356	1356	0
501	20241108	110000	61617186	1356	1356	1356	1356	0
502	20241108	105900	61617186	1356	1356	1356	1356	0
503	20241108	105800	61617186	1356	1356	1356	1356	1
504	20241108	105700	61615830	1356	1356	1356	1356	0
505	20241108	105600	61615830	1356	1356	1356	1356	0
506	20241108	105500	61615830	1356	1351	1356	1351	6
507	20241108	105400	61607699	1354	1354	1354	1354	10
508	20241108	105300	61594159	1350	1350	1350	1350	0
509	20241108	105200	61594159	1350	1350	1350	1350	0
510	20241108	105100	61594159	1350	1350	1350	1350	0
511	20241108	105000	61594159	1350	1350	1350	1350	0
512	20241108	104900	61594159	1350	1350	1350	1350	0
513	20241108	104800	61594159	1350	1350	1350	1350	0
514	20241108	104700	61594159	1350	1350	1350	1350	0
515	20241108	104600	61594159	1350	1349	1350	1349	295
516	20241108	104500	61195911	1349	1349	1349	1349	134
517	20241108	104400	61015145	1349	1349	1349	1349	370
518	20241108	104300	60516015	1349	1349	1349	1349	0
519	20241108	104200	60516015	1349	1349	1349	1349	13
520	20241108	104100	60498478	1349	1349	1349	1349	1
521	20241108	104000	60497129	1349	1349	1349	1349	0
522	20241108	103900	60497129	1349	1349	1349	1349	0
523	20241108	103800	60497129	1349	1349	1349	1349	0
524	20241108	103700	60497129	1349	1349	1349	1349	2
525	20241108	103600	60494431	1349	1349	1349	1349	0
526	20241108	103500	60494431	1349	1349	1349	1349	0
527	20241108	103400	60494431	1349	1349	1349	1349	3
528	20241108	103300	60490384	1349	1349	1349	1349	136
529	20241108	103200	60306920	1349	1349	1349	1349	0
530	20241108	103100	60306920	1349	1349	1349	1349	8
531	20241108	103000	60296128	1349	1349	1349	1349	0
532	20241108	102900	60296128	1349	1349	1349	1349	0
533	20241108	102800	60296128	1349	1349	1349	1349	0
534	20241108	102700	60296128	1349	1349	1349	1349	111
535	20241108	102600	60146389	1349	1349	1349	1349	0
536	20241108	102500	60146389	1349	1349	1349	1349	0
537	20241108	102400	60146389	1349	1349	1349	1349	268
538	20241108	102300	59784857	1349	1349	1349	1349	94
539	20241108	102200	59658051	1351	1351	1351	1351	0
540	20241108	102100	59658051	1351	1351	1351	1351	0
541	20241108	102000	59658051	1351	1351	1351	1351	0
542	20241108	101900	59658051	1351	1351	1351	1351	111
543	20241108	101800	59508090	1351	1351	1351	1351	14
544	20241108	101700	59489176	1352	1352	1352	1352	0
545	20241108	101600	59489176	1352	1352	1352	1352	0
546	20241108	101500	59489176	1352	1352	1352	1352	0
547	20241108	101400	59489176	1352	1352	1352	1352	0
548	20241108	101300	59489176	1352	1352	1352	1352	31
549	20241108	101200	59447264	1350	1350	1350	1350	10
550	20241108	101100	59433764	1353	1353	1353	1353	0
551	20241108	101000	59433764	1353	1353	1353	1353	0
552	20241108	100900	59433764	1353	1353	1353	1353	0
553	20241108	100800	59433764	1353	1353	1353	1353	635
554	20241108	100700	58574609	1353	1353	1353	1353	374
555	20241108	100600	58068587	1358	1358	1358	1358	0
556	20241108	100500	58068587	1358	1358	1358	1358	400
557	20241108	100400	57525387	1358	1358	1358	1358	0
558	20241108	100300	57525387	1358	1358	1358	1358	20
559	20241108	100200	57498227	1358	1358	1358	1358	0
560	20241108	100100	57498227	1358	1358	1358	1358	0
561	20241108	100000	57498227	1358	1349	1358	1349	9
562	20241108	095900	57486077	1349	1349	1349	1349	111
563	20241108	095800	57336338	1349	1349	1349	1349	1
564	20241108	095700	57334989	1341	1341	1341	1341	2
565	20241108	095600	57332307	1340	1340	1340	1340	0
566	20241108	095500	57332307	1340	1340	1340	1340	0
567	20241108	095400	57332307	1340	1359	1360	1339	4698
568	20241108	095300	51030149	1360	1360	1360	1360	0
569	20241108	095200	51030149	1360	1360	1360	1360	599
570	20241108	095100	50215509	1360	1360	1360	1360	1
571	20241108	095000	50214149	1362	1362	1362	1362	0
572	20241108	094900	50214149	1362	1362	1362	1362	0
573	20241108	094800	50214149	1362	1362	1362	1362	0
574	20241108	094700	50214149	1362	1362	1362	1362	2
575	20241108	094600	50211425	1363	1363	1363	1363	0
576	20241108	094500	50211425	1363	1363	1363	1363	5
577	20241108	094400	50204610	1363	1363	1363	1363	4
578	20241108	094300	50199158	1349	1349	1349	1349	1
579	20241108	094200	50197809	1364	1364	1364	1364	2
580	20241108	094100	50195081	1364	1364	1364	1364	0
581	20241108	094000	50195081	1364	1364	1364	1364	0
582	20241108	093900	50195081	1364	1358	1364	1345	333
583	20241108	093800	49745723	1365	1365	1365	1365	0
584	20241108	093700	49745723	1365	1365	1365	1365	0
585	20241108	093600	49745723	1365	1365	1365	1365	3
586	20241108	093500	49741628	1365	1365	1365	1365	15
587	20241108	093400	49721153	1365	1360	1365	1360	807
588	20241108	093300	48623094	1361	1361	1361	1361	0
589	20241108	093200	48623094	1361	1361	1361	1361	1
590	20241108	093100	48621733	1363	1363	1363	1363	0
591	20241108	093000	48621733	1363	1363	1363	1363	0
592	20241108	092900	48621733	1363	1363	1363	1363	0
593	20241108	092800	48621733	1363	1358	1363	1358	310
594	20241108	092700	48200622	1357	1353	1357	1353	951
595	20241108	092600	46911821	1353	1343	1353	1343	2400
596	20241108	092500	43677246	1342	1342	1342	1342	30
597	20241108	092400	43636986	1342	1342	1342	1342	165
598	20241108	092300	43415556	1342	1342	1342	1342	0
599	20241108	092200	43415556	1342	1342	1342	1341	448
600	20241108	092100	42814413	1342	1342	1342	1342	50
601	20241108	092000	42747313	1343	1343	1343	1343	0
602	20241108	091900	42747313	1343	1343	1343	1340	221
603	20241108	091800	42450810	1343	1342	1343	1342	260
604	20241108	091700	42101854	1339	1341	1341	1339	449
605	20241108	091600	41499749	1341	1341	1341	1339	621
606	20241108	091500	40668124	1342	1340	1342	1339	2270
607	20241108	091400	37625756	1340	1341	1342	1340	86
608	20241108	091300	37510443	1342	1342	1342	1342	9
609	20241108	091200	37498365	1342	1341	1342	1340	242
610	20241108	091100	37173982	1344	1344	1345	1341	619
611	20241108	091000	36343266	1344	1344	1344	1344	3
612	20241108	090900	36339234	1341	1345	1345	1340	212
613	20241108	090800	36055134	1345	1338	1345	1338	656
614	20241108	090700	35176864	1338	1337	1338	1334	540
615	20241108	090600	34454887	1335	1331	1335	1331	1568
616	20241108	090500	32362884	1331	1325	1331	1325	673
617	20241108	090400	31468505	1329	1331	1331	1329	1468
618	20241108	090300	29514599	1333	1334	1334	1324	336
619	20241108	090200	29068180	1335	1331	1335	1330	202
620	20241108	090100	28799458	1331	1339	1339	1331	2003
621	20241108	090000	26124575	1331	1331	1345	1331	19081