KissMeData/357430/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211500	172816949	1694	1694	1694	1694	139
3	20241112	211400	172816949	1694	1694	1694	1694	0
4	20241112	211300	172816949	1694	1694	1694	1694	0
5	20241112	211200	172816949	1694	1694	1694	1694	0
6	20241112	211100	172816949	1694	1694	1694	1694	0
7	20241112	211000	172816949	1694	1694	1694	1694	0
8	20241112	210900	172816949	1694	1694	1694	1694	0
9	20241112	210800	172816949	1694	1694	1694	1694	0
10	20241112	210700	172816949	1694	1694	1694	1694	0
11	20241112	210600	172816949	1694	1694	1694	1694	0
12	20241112	210500	172816949	1694	1694	1694	1694	0
13	20241112	210400	172816949	1694	1694	1694	1694	0
14	20241112	210300	172816949	1694	1694	1694	1694	0
15	20241112	210200	172816949	1694	1694	1694	1694	0
16	20241112	210100	172816949	1694	1694	1694	1694	0
17	20241112	210000	172816949	1694	1694	1694	1694	0
18	20241112	205900	172816949	1694	1694	1694	1694	0
19	20241112	205800	172816949	1694	1694	1694	1694	0
20	20241112	205700	172816949	1694	1694	1694	1694	0
21	20241112	205600	172816949	1694	1694	1694	1694	0
22	20241112	205500	172816949	1694	1694	1694	1694	0
23	20241112	205400	172816949	1694	1694	1694	1694	0
24	20241112	205300	172816949	1694	1694	1694	1694	0
25	20241112	205200	172816949	1694	1694	1694	1694	0
26	20241112	205100	172816949	1694	1694	1694	1694	0
27	20241112	205000	172816949	1694	1694	1694	1694	0
28	20241112	204900	172816949	1694	1694	1694	1694	0
29	20241112	204800	172816949	1694	1694	1694	1694	0
30	20241112	204700	172816949	1694	1694	1694	1694	0
31	20241112	204600	172816949	1694	1694	1694	1694	0
32	20241112	204500	172816949	1694	1694	1694	1694	139
33	20241112	204400	172816949	1694	1694	1694	1694	0
34	20241112	204300	172816949	1694	1694	1694	1694	0
35	20241112	204200	172816949	1694	1694	1694	1694	0
36	20241112	204100	172816949	1694	1694	1694	1694	0
37	20241112	204000	172816949	1694	1694	1694	1694	0
38	20241112	203900	172816949	1694	1694	1694	1694	0
39	20241112	203800	172816949	1694	1694	1694	1694	0
40	20241112	203700	172816949	1694	1694	1694	1694	0
41	20241112	203600	172816949	1694	1694	1694	1694	0
42	20241112	203500	172816949	1694	1694	1694	1694	0
43	20241112	203400	172816949	1694	1694	1694	1694	0
44	20241112	203300	172816949	1694	1694	1694	1694	0
45	20241112	203200	172816949	1694	1694	1694	1694	0
46	20241112	203100	172816949	1694	1694	1694	1694	0
47	20241112	203000	172816949	1694	1694	1694	1694	0
48	20241112	202900	172816949	1694	1694	1694	1694	0
49	20241112	202800	172816949	1694	1694	1694	1694	0
50	20241112	202700	172816949	1694	1694	1694	1694	0
51	20241112	202600	172816949	1694	1694	1694	1694	0
52	20241112	202500	172816949	1694	1694	1694	1694	0
53	20241112	202400	172816949	1694	1694	1694	1694	0
54	20241112	202300	172816949	1694	1694	1694	1694	0
55	20241112	202200	172816949	1694	1694	1694	1694	0
56	20241112	202100	172816949	1694	1694	1694	1694	0
57	20241112	202000	172816949	1694	1694	1694	1694	0
58	20241112	201900	172816949	1694	1694	1694	1694	0
59	20241112	201800	172816949	1694	1694	1694	1694	0
60	20241112	201700	172816949	1694	1694	1694	1694	0
61	20241112	201600	172816949	1694	1694	1694	1694	0
62	20241112	201500	172816949	1694	1694	1694	1694	139
63	20241112	201400	172816949	1694	1694	1694	1694	0
64	20241112	201300	172816949	1694	1694	1694	1694	0
65	20241112	201200	172816949	1694	1694	1694	1694	0
66	20241112	201100	172816949	1694	1694	1694	1694	0
67	20241112	201000	172816949	1694	1694	1694	1694	0
68	20241112	200900	172816949	1694	1694	1694	1694	0
69	20241112	200800	172816949	1694	1694	1694	1694	0
70	20241112	200700	172816949	1694	1694	1694	1694	0
71	20241112	200600	172816949	1694	1694	1694	1694	0
72	20241112	200500	172816949	1694	1694	1694	1694	0
73	20241112	200400	172816949	1694	1694	1694	1694	0
74	20241112	200300	172816949	1694	1694	1694	1694	0
75	20241112	200200	172816949	1694	1694	1694	1694	0
76	20241112	200100	172816949	1694	1694	1694	1694	0
77	20241112	200000	172816949	1694	1694	1694	1694	0
78	20241112	195900	172816949	1694	1694	1694	1694	0
79	20241112	195800	172816949	1694	1694	1694	1694	0
80	20241112	195700	172816949	1694	1694	1694	1694	0
81	20241112	195600	172816949	1694	1694	1694	1694	0
82	20241112	195500	172816949	1694	1694	1694	1694	0
83	20241112	195400	172816949	1694	1694	1694	1694	0
84	20241112	195300	172816949	1694	1694	1694	1694	0
85	20241112	195200	172816949	1694	1694	1694	1694	0
86	20241112	195100	172816949	1694	1694	1694	1694	0
87	20241112	195000	172816949	1694	1694	1694	1694	0
88	20241112	194900	172816949	1694	1694	1694	1694	0
89	20241112	194800	172816949	1694	1694	1694	1694	0
90	20241112	194700	172816949	1694	1694	1694	1694	0
91	20241112	194600	172816949	1694	1694	1694	1694	0
92	20241112	194500	172816949	1694	1694	1694	1694	139
93	20241112	194400	172816949	1694	1694	1694	1694	0
94	20241112	194300	172816949	1694	1694	1694	1694	0
95	20241112	194200	172816949	1694	1694	1694	1694	0
96	20241112	194100	172816949	1694	1694	1694	1694	0
97	20241112	194000	172816949	1694	1694	1694	1694	0
98	20241112	193900	172816949	1694	1694	1694	1694	0
99	20241112	193800	172816949	1694	1694	1694	1694	0
100	20241112	193700	172816949	1694	1694	1694	1694	0
101	20241112	193600	172816949	1694	1694	1694	1694	0
102	20241112	193500	172816949	1694	1694	1694	1694	0
103	20241112	193400	172816949	1694	1694	1694	1694	0
104	20241112	193300	172816949	1694	1694	1694	1694	0
105	20241112	193200	172816949	1694	1694	1694	1694	0
106	20241112	193100	172816949	1694	1694	1694	1694	0
107	20241112	193000	172816949	1694	1694	1694	1694	0
108	20241112	192900	172816949	1694	1694	1694	1694	0
109	20241112	192800	172816949	1694	1694	1694	1694	0
110	20241112	192700	172816949	1694	1694	1694	1694	0
111	20241112	192600	172816949	1694	1694	1694	1694	0
112	20241112	192500	172816949	1694	1694	1694	1694	0
113	20241112	192400	172816949	1694	1694	1694	1694	0
114	20241112	192300	172816949	1694	1694	1694	1694	0
115	20241112	192200	172816949	1694	1694	1694	1694	0
116	20241112	192100	172816949	1694	1694	1694	1694	0
117	20241112	192000	172816949	1694	1694	1694	1694	0
118	20241112	191900	172816949	1694	1694	1694	1694	0
119	20241112	191800	172816949	1694	1694	1694	1694	0
120	20241112	191700	172816949	1694	1694	1694	1694	0
121	20241112	191600	172816949	1694	1694	1694	1694	0
122	20241112	191500	172816949	1694	1694	1694	1694	139
123	20241112	191400	172816949	1694	1694	1694	1694	0
124	20241112	191300	172816949	1694	1694	1694	1694	0
125	20241112	191200	172816949	1694	1694	1694	1694	0
126	20241112	191100	172816949	1694	1694	1694	1694	0
127	20241112	191000	172816949	1694	1694	1694	1694	0
128	20241112	190900	172816949	1694	1694	1694	1694	0
129	20241112	190800	172816949	1694	1694	1694	1694	0
130	20241112	190700	172816949	1694	1694	1694	1694	0
131	20241112	190600	172816949	1694	1694	1694	1694	0
132	20241112	190500	172816949	1694	1694	1694	1694	0
133	20241112	190400	172816949	1694	1694	1694	1694	0
134	20241112	190300	172816949	1694	1694	1694	1694	0
135	20241112	190200	172816949	1694	1694	1694	1694	0
136	20241112	190100	172816949	1694	1694	1694	1694	0
137	20241112	190000	172816949	1694	1694	1694	1694	0
138	20241112	185900	172816949	1694	1694	1694	1694	0
139	20241112	185800	172816949	1694	1694	1694	1694	0
140	20241112	185700	172816949	1694	1694	1694	1694	0
141	20241112	185600	172816949	1694	1694	1694	1694	0
142	20241112	185500	172816949	1694	1694	1694	1694	0
143	20241112	185400	172816949	1694	1694	1694	1694	0
144	20241112	185300	172816949	1694	1694	1694	1694	0
145	20241112	185200	172816949	1694	1694	1694	1694	0
146	20241112	185100	172816949	1694	1694	1694	1694	0
147	20241112	185000	172816949	1694	1694	1694	1694	0
148	20241112	184900	172816949	1694	1694	1694	1694	0
149	20241112	184800	172816949	1694	1694	1694	1694	0
150	20241112	184700	172816949	1694	1694	1694	1694	0
151	20241112	184600	172816949	1694	1694	1694	1694	0
152	20241112	184500	172816949	1694	1694	1694	1694	139
153	20241112	184400	172816949	1694	1694	1694	1694	0
154	20241112	184300	172816949	1694	1694	1694	1694	0
155	20241112	184200	172816949	1694	1694	1694	1694	0
156	20241112	184100	172816949	1694	1694	1694	1694	0
157	20241112	184000	172816949	1694	1694	1694	1694	0
158	20241112	183900	172816949	1694	1694	1694	1694	0
159	20241112	183800	172816949	1694	1694	1694	1694	0
160	20241112	183700	172816949	1694	1694	1694	1694	0
161	20241112	183600	172816949	1694	1694	1694	1694	0
162	20241112	183500	172816949	1694	1694	1694	1694	0
163	20241112	183400	172816949	1694	1694	1694	1694	0
164	20241112	183300	172816949	1694	1694	1694	1694	0
165	20241112	183200	172816949	1694	1694	1694	1694	0
166	20241112	183100	172816949	1694	1694	1694	1694	0
167	20241112	183000	172816949	1694	1694	1694	1694	0
168	20241112	182900	172816949	1694	1694	1694	1694	0
169	20241112	182800	172816949	1694	1694	1694	1694	0
170	20241112	182700	172816949	1694	1694	1694	1694	0
171	20241112	182600	172816949	1694	1694	1694	1694	0
172	20241112	182500	172816949	1694	1694	1694	1694	0
173	20241112	182400	172816949	1694	1694	1694	1694	0
174	20241112	182300	172816949	1694	1694	1694	1694	0
175	20241112	182200	172816949	1694	1694	1694	1694	0
176	20241112	182100	172816949	1694	1694	1694	1694	0
177	20241112	182000	172816949	1694	1694	1694	1694	0
178	20241112	181900	172816949	1694	1694	1694	1694	0
179	20241112	181800	172816949	1694	1694	1694	1694	0
180	20241112	181700	172816949	1694	1694	1694	1694	0
181	20241112	181600	172816949	1694	1694	1694	1694	0
182	20241112	181500	172816949	1694	1694	1694	1694	139
183	20241112	181400	172816949	1694	1694	1694	1694	0
184	20241112	181300	172816949	1694	1694	1694	1694	0
185	20241112	181200	172816949	1694	1694	1694	1694	0
186	20241112	181100	172816949	1694	1694	1694	1694	0
187	20241112	181000	172816949	1694	1694	1694	1694	0
188	20241112	180900	172816949	1694	1694	1694	1694	0
189	20241112	180800	172816949	1694	1694	1694	1694	0
190	20241112	180700	172816949	1694	1694	1694	1694	0
191	20241112	180600	172816949	1694	1694	1694	1694	0
192	20241112	180500	172816949	1694	1694	1694	1694	0
193	20241112	180400	172816949	1694	1694	1694	1694	0
194	20241112	180300	172816949	1694	1694	1694	1694	0
195	20241112	180200	172816949	1694	1694	1694	1694	0
196	20241112	180100	172816949	1694	1694	1694	1694	0
197	20241112	180000	172816949	1694	1694	1694	1694	0
198	20241112	175900	172816949	1694	1694	1694	1694	0
199	20241112	175800	172816949	1694	1694	1694	1694	0
200	20241112	175700	172816949	1694	1694	1694	1694	0
201	20241112	175600	172816949	1694	1694	1694	1694	0
202	20241112	175500	172816949	1694	1694	1694	1694	0
203	20241112	175400	172816949	1694	1694	1694	1694	0
204	20241112	175300	172816949	1694	1694	1694	1694	0
205	20241112	175200	172816949	1694	1694	1694	1694	0
206	20241112	175100	172816949	1694	1694	1694	1694	0
207	20241112	175000	172816949	1694	1694	1694	1694	0
208	20241112	174900	172816949	1694	1694	1694	1694	0
209	20241112	174800	172816949	1694	1694	1694	1694	0
210	20241112	174700	172816949	1694	1694	1694	1694	0
211	20241112	174600	172816949	1694	1694	1694	1694	0
212	20241112	174500	172816949	1694	1694	1694	1694	139
213	20241112	174400	172816949	1694	1694	1694	1694	0
214	20241112	174300	172816949	1694	1694	1694	1694	0
215	20241112	174200	172816949	1694	1694	1694	1694	0
216	20241112	174100	172816949	1694	1694	1694	1694	0
217	20241112	174000	172816949	1694	1694	1694	1694	0
218	20241112	173900	172816949	1694	1694	1694	1694	0
219	20241112	173800	172816949	1694	1694	1694	1694	0
220	20241112	173700	172816949	1694	1694	1694	1694	0
221	20241112	173600	172816949	1694	1694	1694	1694	0
222	20241112	173500	172816949	1694	1694	1694	1694	0
223	20241112	173400	172816949	1694	1694	1694	1694	0
224	20241112	173300	172816949	1694	1694	1694	1694	0
225	20241112	173200	172816949	1694	1694	1694	1694	0
226	20241112	173100	172816949	1694	1694	1694	1694	0
227	20241112	173000	172816949	1694	1694	1694	1694	0
228	20241112	172900	172816949	1694	1694	1694	1694	0
229	20241112	172800	172816949	1694	1694	1694	1694	0
230	20241112	172700	172816949	1694	1694	1694	1694	0
231	20241112	172600	172816949	1694	1694	1694	1694	0
232	20241112	172500	172816949	1694	1694	1694	1694	0
233	20241112	172400	172816949	1694	1694	1694	1694	0
234	20241112	172300	172816949	1694	1694	1694	1694	0
235	20241112	172200	172816949	1694	1694	1694	1694	0
236	20241112	172100	172816949	1694	1694	1694	1694	0
237	20241112	172000	172816949	1694	1694	1694	1694	0
238	20241112	171900	172816949	1694	1694	1694	1694	0
239	20241112	171800	172816949	1694	1694	1694	1694	0
240	20241112	171700	172816949	1694	1694	1694	1694	0
241	20241112	171600	172816949	1694	1694	1694	1694	0
242	20241112	171500	172816949	1694	1694	1694	1694	139
243	20241112	171400	172816949	1694	1694	1694	1694	0
244	20241112	171300	172816949	1694	1694	1694	1694	0
245	20241112	171200	172816949	1694	1694	1694	1694	0
246	20241112	171100	172816949	1694	1694	1694	1694	0
247	20241112	171000	172816949	1694	1694	1694	1694	0
248	20241112	170900	172816949	1694	1694	1694	1694	0
249	20241112	170800	172816949	1694	1694	1694	1694	0
250	20241112	170700	172816949	1694	1694	1694	1694	0
251	20241112	170600	172816949	1694	1694	1694	1694	0
252	20241112	170500	172816949	1694	1694	1694	1694	0
253	20241112	170400	172816949	1694	1694	1694	1694	0
254	20241112	170300	172816949	1694	1694	1694	1694	0
255	20241112	170200	172816949	1694	1694	1694	1694	0
256	20241112	170100	172816949	1694	1694	1694	1694	0
257	20241112	170000	172816949	1694	1694	1694	1694	0
258	20241112	165900	172816949	1694	1694	1694	1694	0
259	20241112	165800	172816949	1694	1694	1694	1694	0
260	20241112	165700	172816949	1694	1694	1694	1694	0
261	20241112	165600	172816949	1694	1694	1694	1694	0
262	20241112	165500	172816949	1694	1694	1694	1694	0
263	20241112	165400	172816949	1694	1694	1694	1694	0
264	20241112	165300	172816949	1694	1694	1694	1694	0
265	20241112	165200	172816949	1694	1694	1694	1694	0
266	20241112	165100	172816949	1694	1694	1694	1694	0
267	20241112	165000	172816949	1694	1694	1694	1694	0
268	20241112	164900	172816949	1694	1694	1694	1694	0
269	20241112	164800	172816949	1694	1694	1694	1694	0
270	20241112	164700	172816949	1694	1694	1694	1694	0
271	20241112	164600	172816949	1694	1694	1694	1694	0
272	20241112	164500	172816949	1694	1694	1694	1694	139
273	20241112	164400	172816949	1694	1694	1694	1694	0
274	20241112	164300	172816949	1694	1694	1694	1694	0
275	20241112	164200	172816949	1694	1694	1694	1694	0
276	20241112	164100	172816949	1694	1694	1694	1694	0
277	20241112	164000	172816949	1694	1694	1694	1694	0
278	20241112	163900	172816949	1694	1694	1694	1694	0
279	20241112	163800	172816949	1694	1694	1694	1694	0
280	20241112	163700	172816949	1694	1694	1694	1694	0
281	20241112	163600	172816949	1694	1694	1694	1694	0
282	20241112	163500	172816949	1694	1694	1694	1694	0
283	20241112	163400	172816949	1694	1694	1694	1694	0
284	20241112	163300	172816949	1694	1694	1694	1694	0
285	20241112	163200	172816949	1694	1694	1694	1694	0
286	20241112	163100	172816949	1694	1694	1694	1694	0
287	20241112	163000	172816949	1694	1694	1694	1694	0
288	20241112	162900	172816949	1694	1694	1694	1694	0
289	20241112	162800	172816949	1694	1694	1694	1694	0
290	20241112	162700	172816949	1694	1694	1694	1694	0
291	20241112	162600	172816949	1694	1694	1694	1694	0
292	20241112	162500	172816949	1694	1694	1694	1694	0
293	20241112	162400	172816949	1694	1694	1694	1694	0
294	20241112	162300	172816949	1694	1694	1694	1694	0
295	20241112	162200	172816949	1694	1694	1694	1694	0
296	20241112	162100	172816949	1694	1694	1694	1694	0
297	20241112	162000	172816949	1694	1694	1694	1694	0
298	20241112	161900	172816949	1694	1694	1694	1694	0
299	20241112	161800	172816949	1694	1694	1694	1694	0
300	20241112	161700	172816949	1694	1694	1694	1694	0
301	20241112	161600	172816949	1694	1694	1694	1694	0
302	20241112	161500	172816949	1694	1694	1694	1694	139
303	20241112	161400	172816949	1694	1694	1694	1694	0
304	20241112	161300	172816949	1694	1694	1694	1694	0
305	20241112	161200	172816949	1694	1694	1694	1694	0
306	20241112	161100	172816949	1694	1694	1694	1694	0
307	20241112	161000	172816949	1694	1694	1694	1694	0
308	20241112	160900	172816949	1694	1694	1694	1694	0
309	20241112	160800	172816949	1694	1694	1694	1694	0
310	20241112	160700	172816949	1694	1694	1694	1694	0
311	20241112	160600	172816949	1694	1694	1694	1694	0
312	20241112	160500	172816949	1694	1694	1694	1694	0
313	20241112	160400	172816949	1694	1694	1694	1694	0
314	20241112	160300	172816949	1694	1694	1694	1694	0
315	20241112	160200	172816949	1694	1694	1694	1694	0
316	20241112	160100	172816949	1694	1694	1694	1694	0
317	20241112	160000	172816949	1694	1694	1694	1694	0
318	20241112	155900	172816949	1694	1694	1694	1694	0
319	20241112	155800	172816949	1694	1694	1694	1694	0
320	20241112	155700	172816949	1694	1694	1694	1694	0
321	20241112	155600	172816949	1694	1694	1694	1694	0
322	20241112	155500	172816949	1694	1694	1694	1694	0
323	20241112	155400	172816949	1694	1694	1694	1694	0
324	20241112	155300	172816949	1694	1694	1694	1694	0
325	20241112	155200	172816949	1694	1694	1694	1694	0
326	20241112	155100	172816949	1694	1694	1694	1694	0
327	20241112	155000	172816949	1694	1694	1694	1694	0
328	20241112	154900	172816949	1694	1694	1694	1694	0
329	20241112	154800	172816949	1694	1694	1694	1694	0
330	20241112	154700	172816949	1694	1694	1694	1694	0
331	20241112	154600	172816949	1694	1694	1694	1694	0
332	20241112	154500	172816949	1694	1694	1694	1694	139
333	20241112	154400	172816949	1694	1694	1694	1694	0
334	20241112	154300	172816949	1694	1694	1694	1694	0
335	20241112	154200	172816949	1694	1694	1694	1694	0
336	20241112	154100	172816949	1694	1694	1694	1694	0
337	20241112	154000	172816949	1694	1694	1694	1694	0
338	20241112	153900	172816949	1694	1694	1694	1694	0
339	20241112	153800	172816949	1694	1694	1694	1694	0
340	20241112	153700	172816949	1694	1694	1694	1694	0
341	20241112	153600	172816949	1694	1694	1694	1694	0
342	20241112	153500	172816949	1694	1694	1694	1694	0
343	20241112	153400	172816949	1694	1694	1694	1694	0
344	20241112	153300	172816949	1694	1694	1694	1694	0
345	20241112	153200	172816949	1694	1694	1694	1694	0
346	20241112	153100	172816949	1694	1694	1694	1694	0
347	20241112	153000	172816949	1694	1694	1694	1694	139
348	20241112	152900	172581483	1693	1693	1693	1693	0
349	20241112	152800	172581483	1693	1693	1693	1693	0
350	20241112	152700	172581483	1693	1693	1693	1693	0
351	20241112	152600	172581483	1693	1693	1693	1693	0
352	20241112	152500	172581483	1693	1693	1693	1693	0
353	20241112	152400	172581483	1693	1693	1693	1693	0
354	20241112	152300	172581483	1693	1693	1693	1693	0
355	20241112	152200	172581483	1693	1693	1693	1693	0
356	20241112	152100	172581483	1693	1693	1693	1693	0
357	20241112	152000	172581483	1693	1693	1693	1693	0
358	20241112	151900	172581483	1693	1693	1693	1693	0
359	20241112	151800	172581483	1693	1693	1693	1693	0
360	20241112	151700	172581483	1693	1693	1693	1693	0
361	20241112	151600	172581483	1693	1693	1693	1693	0
362	20241112	151500	172581483	1693	1693	1693	1693	0
363	20241112	151400	172581483	1693	1693	1693	1693	0
364	20241112	151300	172581483	1693	1689	1693	1689	1000
365	20241112	151200	170890053	1691	1689	1691	1689	56
366	20241112	151100	170795447	1688	1688	1688	1688	81
367	20241112	151000	170658719	1688	1688	1688	1688	0
368	20241112	150900	170658719	1688	1689	1689	1688	209
369	20241112	150800	170305922	1689	1689	1689	1689	0
370	20241112	150700	170305922	1689	1689	1689	1689	8
371	20241112	150600	170292410	1689	1689	1689	1689	100
372	20241112	150500	170123510	1689	1689	1689	1689	0
373	20241112	150400	170123510	1689	1689	1689	1689	2
374	20241112	150300	170120132	1689	1689	1689	1689	0
375	20241112	150200	170120132	1689	1689	1689	1689	0
376	20241112	150100	170120132	1689	1689	1689	1689	0
377	20241112	150000	170120132	1689	1689	1689	1689	0
378	20241112	145900	170120132	1689	1689	1689	1689	0
379	20241112	145800	170120132	1689	1689	1689	1689	0
380	20241112	145700	170120132	1689	1689	1689	1689	0
381	20241112	145600	170120132	1689	1689	1689	1689	0
382	20241112	145500	170120132	1689	1689	1689	1689	0
383	20241112	145400	170120132	1689	1689	1689	1689	0
384	20241112	145300	170120132	1689	1689	1689	1689	0
385	20241112	145200	170120132	1689	1689	1689	1689	0
386	20241112	145100	170120132	1689	1689	1689	1689	0
387	20241112	145000	170120132	1689	1689	1689	1689	0
388	20241112	144900	170120132	1689	1689	1689	1689	170
389	20241112	144800	169833002	1689	1689	1689	1689	0
390	20241112	144700	169833002	1689	1689	1689	1689	13
391	20241112	144600	169811045	1687	1687	1687	1687	0
392	20241112	144500	169811045	1687	1687	1687	1687	0
393	20241112	144400	169811045	1687	1687	1687	1687	0
394	20241112	144300	169811045	1687	1687	1687	1687	0
395	20241112	144200	169811045	1687	1687	1687	1687	0
396	20241112	144100	169811045	1687	1687	1687	1687	40
397	20241112	144000	169743565	1688	1688	1688	1688	18
398	20241112	143900	169713181	1690	1690	1690	1690	6
399	20241112	143800	169703041	1690	1690	1690	1690	0
400	20241112	143700	169703041	1690	1690	1690	1690	6
401	20241112	143600	169692901	1687	1687	1687	1687	0
402	20241112	143500	169692901	1687	1688	1688	1687	4
403	20241112	143400	169686152	1689	1689	1689	1689	0
404	20241112	143300	169686152	1689	1689	1689	1689	0
405	20241112	143200	169686152	1689	1689	1689	1689	1
406	20241112	143100	169684463	1687	1687	1687	1687	1963
407	20241112	143000	166372882	1686	1686	1686	1686	0
408	20241112	142900	166372882	1686	1686	1686	1686	0
409	20241112	142800	166372882	1686	1690	1690	1686	78
410	20241112	142700	166241315	1690	1691	1691	1690	2000
411	20241112	142600	162861288	1692	1692	1692	1692	0
412	20241112	142500	162861288	1692	1692	1692	1692	0
413	20241112	142400	162861288	1692	1692	1692	1692	0
414	20241112	142300	162861288	1692	1692	1692	1692	0
415	20241112	142200	162861288	1692	1692	1692	1692	0
416	20241112	142100	162861288	1692	1692	1692	1692	1
417	20241112	142000	162859596	1691	1691	1691	1691	413
418	20241112	141900	162161213	1688	1688	1688	1688	0
419	20241112	141800	162161213	1688	1688	1688	1688	0
420	20241112	141700	162161213	1688	1688	1688	1688	0
421	20241112	141600	162161213	1688	1690	1690	1688	480
422	20241112	141500	161350938	1693	1693	1693	1693	0
423	20241112	141400	161350938	1693	1693	1693	1693	0
424	20241112	141300	161350938	1693	1693	1693	1693	0
425	20241112	141200	161350938	1693	1693	1693	1693	1000
426	20241112	141100	159657938	1690	1690	1690	1690	0
427	20241112	141000	159657938	1690	1690	1690	1690	188
428	20241112	140900	159340218	1690	1690	1690	1690	0
429	20241112	140800	159340218	1690	1690	1690	1690	0
430	20241112	140700	159340218	1690	1690	1690	1690	0
431	20241112	140600	159340218	1690	1691	1691	1690	66
432	20241112	140500	159228645	1689	1687	1689	1687	2
433	20241112	140400	159225269	1685	1683	1687	1683	1943
434	20241112	140300	155954030	1681	1681	1681	1681	0
435	20241112	140200	155954030	1681	1681	1681	1681	10
436	20241112	140100	155937220	1682	1682	1682	1682	0
437	20241112	140000	155937220	1682	1682	1682	1682	0
438	20241112	135900	155937220	1682	1682	1682	1682	0
439	20241112	135800	155937220	1682	1681	1682	1681	300
440	20241112	135700	155432630	1680	1681	1681	1680	200
441	20241112	135600	155096628	1682	1682	1682	1682	0
442	20241112	135500	155096628	1682	1682	1682	1682	10
443	20241112	135400	155079808	1681	1681	1681	1681	0
444	20241112	135300	155079808	1681	1681	1681	1681	0
445	20241112	135200	155079808	1681	1681	1681	1681	8
446	20241112	135100	155066360	1680	1680	1680	1680	2398
447	20241112	135000	151037720	1681	1680	1681	1680	2400
448	20241112	134900	147004520	1678	1678	1678	1678	0
449	20241112	134800	147004520	1678	1676	1678	1676	3643
450	20241112	134700	140895230	1676	1676	1676	1676	0
451	20241112	134600	140895230	1676	1676	1676	1676	0
452	20241112	134500	140895230	1676	1676	1676	1676	0
453	20241112	134400	140895230	1676	1676	1676	1676	0
454	20241112	134300	140895230	1676	1676	1676	1676	0
455	20241112	134200	140895230	1676	1676	1676	1676	0
456	20241112	134100	140895230	1676	1676	1676	1676	0
457	20241112	134000	140895230	1676	1676	1676	1676	0
458	20241112	133900	140895230	1676	1676	1676	1676	1
459	20241112	133800	140893554	1676	1676	1676	1676	0
460	20241112	133700	140893554	1676	1676	1676	1676	0
461	20241112	133600	140893554	1676	1676	1676	1676	0
462	20241112	133500	140893554	1676	1676	1676	1676	0
463	20241112	133400	140893554	1676	1676	1676	1676	45
464	20241112	133300	140818134	1677	1677	1677	1677	0
465	20241112	133200	140818134	1677	1677	1677	1677	0
466	20241112	133100	140818134	1677	1677	1677	1677	1
467	20241112	133000	140816457	1676	1676	1676	1676	214
468	20241112	132900	140457793	1677	1677	1677	1677	0
469	20241112	132800	140457793	1677	1677	1677	1677	0
470	20241112	132700	140457793	1677	1677	1677	1677	236
471	20241112	132600	140062021	1678	1680	1680	1678	4786
472	20241112	132500	132027933	1680	1681	1681	1680	5000
473	20241112	132400	123626905	1681	1681	1681	1681	0
474	20241112	132300	123626905	1681	1681	1681	1681	0
475	20241112	132200	123626905	1681	1681	1681	1681	0
476	20241112	132100	123626905	1681	1681	1681	1681	0
477	20241112	132000	123626905	1681	1681	1681	1681	0
478	20241112	131900	123626905	1681	1681	1681	1681	0
479	20241112	131800	123626905	1681	1681	1681	1681	0
480	20241112	131700	123626905	1681	1681	1681	1681	1
481	20241112	131600	123625224	1681	1682	1682	1681	443
482	20241112	131500	122880519	1682	1682	1682	1682	0
483	20241112	131400	122880519	1682	1682	1682	1682	0
484	20241112	131300	122880519	1682	1682	1682	1682	0
485	20241112	131200	122880519	1682	1682	1682	1682	20
486	20241112	131100	122846879	1683	1683	1683	1683	200
487	20241112	131000	122510279	1681	1681	1681	1681	0
488	20241112	130900	122510279	1681	1681	1681	1681	0
489	20241112	130800	122510279	1681	1681	1681	1681	0
490	20241112	130700	122510279	1681	1681	1681	1681	1
491	20241112	130600	122508598	1681	1681	1681	1681	0
492	20241112	130500	122508598	1681	1681	1681	1681	1
493	20241112	130400	122506917	1681	1681	1681	1681	0
494	20241112	130300	122506917	1681	1681	1681	1681	0
495	20241112	130200	122506917	1681	1681	1681	1681	0
496	20241112	130100	122506917	1681	1681	1681	1681	0
497	20241112	130000	122506917	1681	1681	1681	1681	0
498	20241112	125900	122506917	1681	1681	1681	1681	0
499	20241112	125800	122506917	1681	1681	1681	1681	0
500	20241112	125700	122506917	1681	1681	1681	1681	72
501	20241112	125600	122385885	1680	1680	1680	1680	1
502	20241112	125500	122384205	1681	1681	1681	1681	102
503	20241112	125400	122212743	1681	1681	1681	1681	0
504	20241112	125300	122212743	1681	1681	1681	1681	34
505	20241112	125200	122155589	1681	1682	1682	1681	6
506	20241112	125100	122145500	1681	1681	1681	1681	18
507	20241112	125000	122115242	1681	1681	1681	1681	245
508	20241112	124900	121703397	1681	1682	1682	1681	1252
509	20241112	124800	119598694	1682	1682	1682	1682	56
510	20241112	124700	119504502	1682	1682	1682	1682	50
511	20241112	124600	119420402	1682	1682	1682	1682	45
512	20241112	124500	119344712	1682	1682	1682	1682	111
513	20241112	124400	119158010	1682	1682	1682	1682	150
514	20241112	124300	118905710	1681	1681	1681	1681	0
515	20241112	124200	118905710	1681	1681	1681	1681	0
516	20241112	124100	118905710	1681	1681	1681	1681	236
517	20241112	124000	118508994	1681	1681	1681	1681	2
518	20241112	123900	118505632	1682	1682	1682	1682	142
519	20241112	123800	118266788	1681	1681	1681	1681	0
520	20241112	123700	118266788	1681	1681	1681	1681	1
521	20241112	123600	118265107	1682	1682	1682	1682	0
522	20241112	123500	118265107	1682	1682	1682	1682	0
523	20241112	123400	118265107	1682	1682	1682	1682	1
524	20241112	123300	118263425	1682	1682	1682	1682	0
525	20241112	123200	118263425	1682	1682	1682	1682	1
526	20241112	123100	118261743	1682	1682	1682	1682	4
527	20241112	123000	118255015	1681	1681	1681	1681	0
528	20241112	122900	118255015	1681	1681	1681	1681	0
529	20241112	122800	118255015	1681	1681	1681	1681	0
530	20241112	122700	118255015	1681	1681	1681	1681	321
531	20241112	122600	117715414	1682	1682	1682	1682	0
532	20241112	122500	117715414	1682	1682	1682	1682	676
533	20241112	122400	116578382	1683	1683	1683	1683	0
534	20241112	122300	116578382	1683	1683	1683	1683	1
535	20241112	122200	116576699	1683	1684	1684	1683	232
536	20241112	122100	116186212	1686	1686	1686	1686	5
537	20241112	122000	116177782	1686	1686	1686	1686	0
538	20241112	121900	116177782	1686	1686	1686	1686	0
539	20241112	121800	116177782	1686	1686	1686	1686	6
540	20241112	121700	116167666	1686	1686	1686	1686	0
541	20241112	121600	116167666	1686	1686	1686	1686	0
542	20241112	121500	116167666	1686	1686	1686	1686	0
543	20241112	121400	116167666	1686	1686	1686	1686	0
544	20241112	121300	116167666	1686	1686	1686	1686	0
545	20241112	121200	116167666	1686	1686	1686	1686	10
546	20241112	121100	116150806	1686	1686	1686	1686	0
547	20241112	121000	116150806	1686	1686	1686	1686	0
548	20241112	120900	116150806	1686	1686	1686	1686	30
549	20241112	120800	116100226	1686	1686	1686	1686	0
550	20241112	120700	116100226	1686	1686	1686	1686	0
551	20241112	120600	116100226	1686	1686	1686	1686	0
552	20241112	120500	116100226	1686	1686	1686	1686	0
553	20241112	120400	116100226	1686	1686	1686	1686	20
554	20241112	120300	116066506	1684	1684	1684	1684	0
555	20241112	120200	116066506	1684	1684	1684	1684	0
556	20241112	120100	116066506	1684	1683	1684	1683	121
557	20241112	120000	115862743	1682	1682	1682	1682	0
558	20241112	115900	115862743	1682	1682	1682	1682	0
559	20241112	115800	115862743	1682	1682	1682	1682	0
560	20241112	115700	115862743	1682	1683	1683	1682	1483
561	20241112	115600	113367837	1683	1683	1683	1683	0
562	20241112	115500	113367837	1683	1683	1683	1683	30
563	20241112	115400	113317347	1683	1683	1683	1683	100
564	20241112	115300	113149047	1682	1682	1682	1682	0
565	20241112	115200	113149047	1682	1682	1682	1682	0
566	20241112	115100	113149047	1682	1682	1682	1682	0
567	20241112	115000	113149047	1682	1682	1682	1682	0
568	20241112	114900	113149047	1682	1682	1682	1682	713
569	20241112	114800	111949781	1683	1683	1683	1683	0
570	20241112	114700	111949781	1683	1683	1683	1683	0
571	20241112	114600	111949781	1683	1683	1683	1683	0
572	20241112	114500	111949781	1683	1683	1683	1683	27
573	20241112	114400	111904340	1683	1682	1683	1682	640
574	20241112	114300	110827320	1683	1683	1683	1683	160
575	20241112	114200	110558040	1683	1683	1683	1683	23
576	20241112	114100	110519331	1683	1683	1683	1683	52
577	20241112	114000	110431815	1683	1683	1683	1683	203
578	20241112	113900	110090166	1683	1683	1683	1683	0
579	20241112	113800	110090166	1683	1683	1683	1683	0
580	20241112	113700	110090166	1683	1683	1683	1683	1
581	20241112	113600	110088483	1683	1683	1683	1683	0
582	20241112	113500	110088483	1683	1683	1683	1683	0
583	20241112	113400	110088483	1683	1683	1683	1683	0
584	20241112	113300	110088483	1683	1683	1683	1683	202
585	20241112	113200	109748517	1683	1683	1683	1683	1
586	20241112	113100	109746834	1683	1683	1683	1683	0
587	20241112	113000	109746834	1683	1683	1683	1683	0
588	20241112	112900	109746834	1683	1683	1683	1683	0
589	20241112	112800	109746834	1683	1683	1683	1683	0
590	20241112	112700	109746834	1683	1683	1683	1683	0
591	20241112	112600	109746834	1683	1683	1683	1683	10
592	20241112	112500	109730004	1682	1683	1684	1682	95
593	20241112	112400	109570144	1683	1683	1683	1683	10
594	20241112	112300	109553314	1683	1683	1683	1683	750
595	20241112	112200	108291064	1682	1682	1682	1682	288
596	20241112	112100	107806648	1683	1683	1683	1683	0
597	20241112	112000	107806648	1683	1683	1683	1683	100
598	20241112	111900	107638348	1683	1683	1683	1683	0
599	20241112	111800	107638348	1683	1683	1683	1683	1
600	20241112	111700	107636665	1682	1682	1682	1682	0
601	20241112	111600	107636665	1682	1682	1682	1682	20
602	20241112	111500	107603025	1682	1682	1682	1682	0
603	20241112	111400	107603025	1682	1682	1682	1682	0
604	20241112	111300	107603025	1682	1682	1682	1682	1000
605	20241112	111200	105921025	1682	1688	1688	1682	5534
606	20241112	111100	96593848	1689	1689	1689	1689	0
607	20241112	111000	96593848	1689	1689	1689	1689	5
608	20241112	110900	96585403	1689	1691	1691	1689	1317
609	20241112	110800	94359729	1692	1696	1696	1692	4514
610	20241112	110700	86713913	1693	1693	1693	1693	0
611	20241112	110600	86713913	1693	1693	1693	1693	0
612	20241112	110500	86713913	1693	1693	1693	1693	0
613	20241112	110400	86713913	1693	1693	1693	1693	0
614	20241112	110300	86713913	1693	1693	1693	1693	0
615	20241112	110200	86713913	1693	1693	1693	1693	0
616	20241112	110100	86713913	1693	1693	1693	1693	0
617	20241112	110000	86713913	1693	1693	1693	1693	0
618	20241112	105900	86713913	1693	1693	1693	1693	0
619	20241112	105800	86713913	1693	1693	1693	1693	0
620	20241112	105700	86713913	1693	1693	1693	1693	0
621	20241112	105600	86713913	1693	1693	1693	1693	0
622	20241112	105500	86713913	1693	1693	1693	1693	0
623	20241112	105400	86713913	1693	1693	1693	1693	0
624	20241112	105300	86713913	1693	1693	1693	1693	0
625	20241112	105200	86713913	1693	1693	1693	1693	0
626	20241112	105100	86713913	1693	1693	1693	1693	2
627	20241112	105000	86710527	1693	1693	1694	1693	346
628	20241112	104900	86124699	1694	1695	1695	1694	37
629	20241112	104800	86062017	1694	1696	1696	1694	182
630	20241112	104700	85753588	1693	1693	1693	1693	0
631	20241112	104600	85753588	1693	1693	1693	1693	0
632	20241112	104500	85753588	1693	1693	1693	1693	0
633	20241112	104400	85753588	1693	1693	1693	1693	0
634	20241112	104300	85753588	1693	1693	1693	1693	0
635	20241112	104200	85753588	1693	1693	1693	1693	0
636	20241112	104100	85753588	1693	1693	1693	1693	0
637	20241112	104000	85753588	1693	1693	1693	1693	0
638	20241112	103900	85753588	1693	1693	1693	1693	0
639	20241112	103800	85753588	1693	1693	1693	1693	0
640	20241112	103700	85753588	1693	1693	1693	1693	0
641	20241112	103600	85753588	1693	1693	1693	1693	0
642	20241112	103500	85753588	1693	1699	1699	1693	232
643	20241112	103400	85359495	1700	1700	1700	1700	321
644	20241112	103300	84813795	1700	1700	1700	1700	2
645	20241112	103200	84810395	1701	1701	1701	1701	3
646	20241112	103100	84805292	1701	1701	1701	1701	35
647	20241112	103000	84745757	1701	1701	1701	1701	0
648	20241112	102900	84745757	1701	1701	1701	1701	0
649	20241112	102800	84745757	1701	1701	1701	1701	0
650	20241112	102700	84745757	1701	1701	1701	1701	0
651	20241112	102600	84745757	1701	1701	1701	1701	0
652	20241112	102500	84745757	1701	1701	1701	1701	0
653	20241112	102400	84745757	1701	1701	1701	1701	0
654	20241112	102300	84745757	1701	1701	1701	1701	0
655	20241112	102200	84745757	1701	1703	1703	1701	19
656	20241112	102100	84713436	1704	1704	1704	1704	2413
657	20241112	102000	80601684	1706	1706	1706	1706	0
658	20241112	101900	80601684	1706	1706	1706	1706	1
659	20241112	101800	80599978	1708	1708	1708	1708	0
660	20241112	101700	80599978	1708	1708	1708	1708	0
661	20241112	101600	80599978	1708	1704	1708	1704	31
662	20241112	101500	80547034	1701	1701	1701	1701	96
663	20241112	101400	80383738	1701	1701	1701	1701	0
664	20241112	101300	80383738	1701	1701	1701	1701	1
665	20241112	101200	80382037	1701	1701	1701	1701	2
666	20241112	101100	80378635	1700	1700	1700	1700	0
667	20241112	101000	80378635	1700	1700	1700	1700	708
668	20241112	100900	79175035	1700	1698	1700	1698	39
669	20241112	100800	79108793	1697	1697	1697	1697	10
670	20241112	100700	79091823	1697	1697	1697	1697	6
671	20241112	100600	79081641	1696	1696	1696	1696	0
672	20241112	100500	79081641	1696	1697	1697	1696	224
673	20241112	100400	78701537	1696	1696	1696	1696	175
674	20241112	100300	78404737	1697	1697	1697	1697	204
675	20241112	100200	78058549	1697	1697	1697	1697	56
676	20241112	100100	77963517	1698	1700	1700	1698	6
677	20241112	100000	77953319	1700	1700	1700	1700	87
678	20241112	095900	77805419	1700	1700	1700	1700	1
679	20241112	095800	77803719	1697	1697	1697	1697	18
680	20241112	095700	77773173	1695	1701	1701	1695	236
681	20241112	095600	77372060	1700	1700	1700	1700	0
682	20241112	095500	77372060	1700	1700	1700	1700	0
683	20241112	095400	77372060	1700	1700	1700	1700	0
684	20241112	095300	77372060	1700	1700	1700	1700	0
685	20241112	095200	77372060	1700	1700	1700	1700	0
686	20241112	095100	77372060	1700	1701	1701	1700	60
687	20241112	095000	77270059	1699	1698	1699	1697	140
688	20241112	094900	77032320	1698	1698	1698	1698	0
689	20241112	094800	77032320	1698	1700	1700	1698	230
690	20241112	094700	76641380	1699	1699	1699	1699	0
691	20241112	094600	76641380	1699	1700	1700	1699	17
692	20241112	094500	76612495	1699	1700	1700	1699	2
693	20241112	094400	76609096	1709	1709	1709	1709	0
694	20241112	094300	76609096	1709	1709	1709	1709	1
695	20241112	094200	76607387	1697	1697	1697	1697	0
696	20241112	094100	76607387	1697	1697	1697	1697	2
697	20241112	094000	76603993	1690	1686	1709	1686	2908
698	20241112	093900	71695221	1685	1684	1685	1684	4
699	20241112	093800	71688482	1683	1684	1687	1683	4538
700	20241112	093700	64043716	1685	1685	1687	1683	5743
701	20241112	093600	54369026	1685	1685	1685	1685	1001
702	20241112	093500	52682341	1685	1685	1685	1685	4
703	20241112	093400	52675601	1686	1688	1688	1686	22
704	20241112	093300	52638478	1688	1694	1694	1687	5481
705	20241112	093200	43380259	1698	1703	1703	1695	14771
706	20241112	093100	18260504	1704	1706	1706	1704	661
707	20241112	093000	17133498	1707	1707	1707	1707	6
708	20241112	092900	17123256	1707	1710	1710	1707	1793
709	20241112	092800	14058552	1711	1711	1711	1711	108
710	20241112	092700	13873764	1712	1713	1713	1710	518
711	20241112	092600	12987571	1712	1713	1713	1712	239
712	20241112	092500	12578332	1713	1715	1715	1713	1064
713	20241112	092400	10754502	1715	1715	1715	1715	928
714	20241112	092300	9162982	1716	1716	1716	1716	0
715	20241112	092200	9162982	1716	1716	1718	1715	559
716	20241112	092100	8203980	1717	1715	1718	1715	52
717	20241112	092000	8114795	1716	1719	1719	1715	519
718	20241112	091900	7223959	1719	1730	1730	1719	1132
719	20241112	091800	5276474	1730	1722	1730	1721	29
720	20241112	091700	5226331	1730	1730	1730	1730	0
721	20241112	091600	5226331	1730	1730	1730	1730	0
722	20241112	091500	5226331	1730	1730	1730	1730	1157
723	20241112	091400	3224721	1720	1720	1720	1720	0
724	20241112	091300	3224721	1720	1721	1721	1720	45
725	20241112	091200	3147318	1720	1728	1728	1720	75
726	20241112	091100	3018238	1728	1728	1728	1728	5
727	20241112	091000	3009598	1719	1719	1719	1719	0
728	20241112	090900	3009598	1719	1719	1719	1719	0
729	20241112	090800	3009598	1719	1719	1719	1719	0
730	20241112	090700	3009598	1719	1719	1719	1719	0
731	20241112	090600	3009598	1719	1719	1719	1719	0
732	20241112	090500	3009598	1719	1729	1729	1719	300
733	20241112	090400	2492719	1728	1728	1728	1728	0
734	20241112	090300	2492719	1728	1728	1728	1728	300
735	20241112	090200	1974319	1745	1745	1745	1745	100
736	20241112	090100	1799819	1745	1745	1745	1745	0
737	20241112	090000	1799819	1745	1719	1745	1719	1047