KissMeData/258610/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205000	53786124	1452	1452	1452	1452	1242
3	20241111	204900	53786124	1452	1452	1452	1452	0
4	20241111	204800	53786124	1452	1452	1452	1452	0
5	20241111	204700	53786124	1452	1452	1452	1452	0
6	20241111	204600	53786124	1452	1452	1452	1452	0
7	20241111	204500	53786124	1452	1452	1452	1452	0
8	20241111	204400	53786124	1452	1452	1452	1452	0
9	20241111	204300	53786124	1452	1452	1452	1452	0
10	20241111	204200	53786124	1452	1452	1452	1452	0
11	20241111	204100	53786124	1452	1452	1452	1452	0
12	20241111	204000	53786124	1452	1452	1452	1452	0
13	20241111	203900	53786124	1452	1452	1452	1452	0
14	20241111	203800	53786124	1452	1452	1452	1452	0
15	20241111	203700	53786124	1452	1452	1452	1452	0
16	20241111	203600	53786124	1452	1452	1452	1452	0
17	20241111	203500	53786124	1452	1452	1452	1452	0
18	20241111	203400	53786124	1452	1452	1452	1452	0
19	20241111	203300	53786124	1452	1452	1452	1452	0
20	20241111	203200	53786124	1452	1452	1452	1452	0
21	20241111	203100	53786124	1452	1452	1452	1452	0
22	20241111	203000	53786124	1452	1452	1452	1452	0
23	20241111	202900	53786124	1452	1452	1452	1452	0
24	20241111	202800	53786124	1452	1452	1452	1452	0
25	20241111	202700	53786124	1452	1452	1452	1452	0
26	20241111	202600	53786124	1452	1452	1452	1452	0
27	20241111	202500	53786124	1452	1452	1452	1452	0
28	20241111	202400	53786124	1452	1452	1452	1452	0
29	20241111	202300	53786124	1452	1452	1452	1452	0
30	20241111	202200	53786124	1452	1452	1452	1452	0
31	20241111	202100	53786124	1452	1452	1452	1452	0
32	20241111	202000	53786124	1452	1452	1452	1452	1242
33	20241111	201900	53786124	1452	1452	1452	1452	0
34	20241111	201800	53786124	1452	1452	1452	1452	0
35	20241111	201700	53786124	1452	1452	1452	1452	0
36	20241111	201600	53786124	1452	1452	1452	1452	0
37	20241111	201500	53786124	1452	1452	1452	1452	0
38	20241111	201400	53786124	1452	1452	1452	1452	0
39	20241111	201300	53786124	1452	1452	1452	1452	0
40	20241111	201200	53786124	1452	1452	1452	1452	0
41	20241111	201100	53786124	1452	1452	1452	1452	0
42	20241111	201000	53786124	1452	1452	1452	1452	0
43	20241111	200900	53786124	1452	1452	1452	1452	0
44	20241111	200800	53786124	1452	1452	1452	1452	0
45	20241111	200700	53786124	1452	1452	1452	1452	0
46	20241111	200600	53786124	1452	1452	1452	1452	0
47	20241111	200500	53786124	1452	1452	1452	1452	0
48	20241111	200400	53786124	1452	1452	1452	1452	0
49	20241111	200300	53786124	1452	1452	1452	1452	0
50	20241111	200200	53786124	1452	1452	1452	1452	0
51	20241111	200100	53786124	1452	1452	1452	1452	0
52	20241111	200000	53786124	1452	1452	1452	1452	0
53	20241111	195900	53786124	1452	1452	1452	1452	0
54	20241111	195800	53786124	1452	1452	1452	1452	0
55	20241111	195700	53786124	1452	1452	1452	1452	0
56	20241111	195600	53786124	1452	1452	1452	1452	0
57	20241111	195500	53786124	1452	1452	1452	1452	0
58	20241111	195400	53786124	1452	1452	1452	1452	0
59	20241111	195300	53786124	1452	1452	1452	1452	0
60	20241111	195200	53786124	1452	1452	1452	1452	0
61	20241111	195100	53786124	1452	1452	1452	1452	0
62	20241111	195000	53786124	1452	1452	1452	1452	1242
63	20241111	194900	53786124	1452	1452	1452	1452	0
64	20241111	194800	53786124	1452	1452	1452	1452	0
65	20241111	194700	53786124	1452	1452	1452	1452	0
66	20241111	194600	53786124	1452	1452	1452	1452	0
67	20241111	194500	53786124	1452	1452	1452	1452	0
68	20241111	194400	53786124	1452	1452	1452	1452	0
69	20241111	194300	53786124	1452	1452	1452	1452	0
70	20241111	194200	53786124	1452	1452	1452	1452	0
71	20241111	194100	53786124	1452	1452	1452	1452	0
72	20241111	194000	53786124	1452	1452	1452	1452	0
73	20241111	193900	53786124	1452	1452	1452	1452	0
74	20241111	193800	53786124	1452	1452	1452	1452	0
75	20241111	193700	53786124	1452	1452	1452	1452	0
76	20241111	193600	53786124	1452	1452	1452	1452	0
77	20241111	193500	53786124	1452	1452	1452	1452	0
78	20241111	193400	53786124	1452	1452	1452	1452	0
79	20241111	193300	53786124	1452	1452	1452	1452	0
80	20241111	193200	53786124	1452	1452	1452	1452	0
81	20241111	193100	53786124	1452	1452	1452	1452	0
82	20241111	193000	53786124	1452	1452	1452	1452	0
83	20241111	192900	53786124	1452	1452	1452	1452	0
84	20241111	192800	53786124	1452	1452	1452	1452	0
85	20241111	192700	53786124	1452	1452	1452	1452	0
86	20241111	192600	53786124	1452	1452	1452	1452	0
87	20241111	192500	53786124	1452	1452	1452	1452	0
88	20241111	192400	53786124	1452	1452	1452	1452	0
89	20241111	192300	53786124	1452	1452	1452	1452	0
90	20241111	192200	53786124	1452	1452	1452	1452	0
91	20241111	192100	53786124	1452	1452	1452	1452	0
92	20241111	192000	53786124	1452	1452	1452	1452	1242
93	20241111	191900	53786124	1452	1452	1452	1452	0
94	20241111	191800	53786124	1452	1452	1452	1452	0
95	20241111	191700	53786124	1452	1452	1452	1452	0
96	20241111	191600	53786124	1452	1452	1452	1452	0
97	20241111	191500	53786124	1452	1452	1452	1452	0
98	20241111	191400	53786124	1452	1452	1452	1452	0
99	20241111	191300	53786124	1452	1452	1452	1452	0
100	20241111	191200	53786124	1452	1452	1452	1452	0
101	20241111	191100	53786124	1452	1452	1452	1452	0
102	20241111	191000	53786124	1452	1452	1452	1452	0
103	20241111	190900	53786124	1452	1452	1452	1452	0
104	20241111	190800	53786124	1452	1452	1452	1452	0
105	20241111	190700	53786124	1452	1452	1452	1452	0
106	20241111	190600	53786124	1452	1452	1452	1452	0
107	20241111	190500	53786124	1452	1452	1452	1452	0
108	20241111	190400	53786124	1452	1452	1452	1452	0
109	20241111	190300	53786124	1452	1452	1452	1452	0
110	20241111	190200	53786124	1452	1452	1452	1452	0
111	20241111	190100	53786124	1452	1452	1452	1452	0
112	20241111	190000	53786124	1452	1452	1452	1452	0
113	20241111	185900	53786124	1452	1452	1452	1452	0
114	20241111	185800	53786124	1452	1452	1452	1452	0
115	20241111	185700	53786124	1452	1452	1452	1452	0
116	20241111	185600	53786124	1452	1452	1452	1452	0
117	20241111	185500	53786124	1452	1452	1452	1452	0
118	20241111	185400	53786124	1452	1452	1452	1452	0
119	20241111	185300	53786124	1452	1452	1452	1452	0
120	20241111	185200	53786124	1452	1452	1452	1452	0
121	20241111	185100	53786124	1452	1452	1452	1452	0
122	20241111	185000	53786124	1452	1452	1452	1452	1242
123	20241111	184900	53786124	1452	1452	1452	1452	0
124	20241111	184800	53786124	1452	1452	1452	1452	0
125	20241111	184700	53786124	1452	1452	1452	1452	0
126	20241111	184600	53786124	1452	1452	1452	1452	0
127	20241111	184500	53786124	1452	1452	1452	1452	0
128	20241111	184400	53786124	1452	1452	1452	1452	0
129	20241111	184300	53786124	1452	1452	1452	1452	0
130	20241111	184200	53786124	1452	1452	1452	1452	0
131	20241111	184100	53786124	1452	1452	1452	1452	0
132	20241111	184000	53786124	1452	1452	1452	1452	0
133	20241111	183900	53786124	1452	1452	1452	1452	0
134	20241111	183800	53786124	1452	1452	1452	1452	0
135	20241111	183700	53786124	1452	1452	1452	1452	0
136	20241111	183600	53786124	1452	1452	1452	1452	0
137	20241111	183500	53786124	1452	1452	1452	1452	0
138	20241111	183400	53786124	1452	1452	1452	1452	0
139	20241111	183300	53786124	1452	1452	1452	1452	0
140	20241111	183200	53786124	1452	1452	1452	1452	0
141	20241111	183100	53786124	1452	1452	1452	1452	0
142	20241111	183000	53786124	1452	1452	1452	1452	0
143	20241111	182900	53786124	1452	1452	1452	1452	0
144	20241111	182800	53786124	1452	1452	1452	1452	0
145	20241111	182700	53786124	1452	1452	1452	1452	0
146	20241111	182600	53786124	1452	1452	1452	1452	0
147	20241111	182500	53786124	1452	1452	1452	1452	0
148	20241111	182400	53786124	1452	1452	1452	1452	0
149	20241111	182300	53786124	1452	1452	1452	1452	0
150	20241111	182200	53786124	1452	1452	1452	1452	0
151	20241111	182100	53786124	1452	1452	1452	1452	0
152	20241111	182000	53786124	1452	1452	1452	1452	1242
153	20241111	181900	53786124	1452	1452	1452	1452	0
154	20241111	181800	53786124	1452	1452	1452	1452	0
155	20241111	181700	53786124	1452	1452	1452	1452	0
156	20241111	181600	53786124	1452	1452	1452	1452	0
157	20241111	181500	53786124	1452	1452	1452	1452	0
158	20241111	181400	53786124	1452	1452	1452	1452	0
159	20241111	181300	53786124	1452	1452	1452	1452	0
160	20241111	181200	53786124	1452	1452	1452	1452	0
161	20241111	181100	53786124	1452	1452	1452	1452	0
162	20241111	181000	53786124	1452	1452	1452	1452	0
163	20241111	180900	53786124	1452	1452	1452	1452	0
164	20241111	180800	53786124	1452	1452	1452	1452	0
165	20241111	180700	53786124	1452	1452	1452	1452	0
166	20241111	180600	53786124	1452	1452	1452	1452	0
167	20241111	180500	53786124	1452	1452	1452	1452	0
168	20241111	180400	53786124	1452	1452	1452	1452	0
169	20241111	180300	53786124	1452	1452	1452	1452	0
170	20241111	180200	53786124	1452	1452	1452	1452	0
171	20241111	180100	53786124	1452	1452	1452	1452	0
172	20241111	180000	53786124	1452	1452	1452	1452	0
173	20241111	175900	53786124	1452	1452	1452	1452	0
174	20241111	175800	53786124	1452	1452	1452	1452	0
175	20241111	175700	53786124	1452	1452	1452	1452	0
176	20241111	175600	53786124	1452	1452	1452	1452	0
177	20241111	175500	53786124	1452	1452	1452	1452	0
178	20241111	175400	53786124	1452	1452	1452	1452	0
179	20241111	175300	53786124	1452	1452	1452	1452	0
180	20241111	175200	53786124	1452	1452	1452	1452	0
181	20241111	175100	53786124	1452	1452	1452	1452	0
182	20241111	175000	53786124	1452	1452	1452	1452	1242
183	20241111	174900	53786124	1452	1452	1452	1452	0
184	20241111	174800	53786124	1452	1452	1452	1452	0
185	20241111	174700	53786124	1452	1452	1452	1452	0
186	20241111	174600	53786124	1452	1452	1452	1452	0
187	20241111	174500	53786124	1452	1452	1452	1452	0
188	20241111	174400	53786124	1452	1452	1452	1452	0
189	20241111	174300	53786124	1452	1452	1452	1452	0
190	20241111	174200	53786124	1452	1452	1452	1452	0
191	20241111	174100	53786124	1452	1452	1452	1452	0
192	20241111	174000	53786124	1452	1452	1452	1452	0
193	20241111	173900	53786124	1452	1452	1452	1452	0
194	20241111	173800	53786124	1452	1452	1452	1452	0
195	20241111	173700	53786124	1452	1452	1452	1452	0
196	20241111	173600	53786124	1452	1452	1452	1452	0
197	20241111	173500	53786124	1452	1452	1452	1452	0
198	20241111	173400	53786124	1452	1452	1452	1452	0
199	20241111	173300	53786124	1452	1452	1452	1452	0
200	20241111	173200	53786124	1452	1452	1452	1452	0
201	20241111	173100	53786124	1452	1452	1452	1452	0
202	20241111	173000	53786124	1452	1452	1452	1452	0
203	20241111	172900	53786124	1452	1452	1452	1452	0
204	20241111	172800	53786124	1452	1452	1452	1452	0
205	20241111	172700	53786124	1452	1452	1452	1452	0
206	20241111	172600	53786124	1452	1452	1452	1452	0
207	20241111	172500	53786124	1452	1452	1452	1452	0
208	20241111	172400	53786124	1452	1452	1452	1452	0
209	20241111	172300	53786124	1452	1452	1452	1452	0
210	20241111	172200	53786124	1452	1452	1452	1452	0
211	20241111	172100	53786124	1452	1452	1452	1452	0
212	20241111	172000	53786124	1452	1452	1452	1452	1242
213	20241111	171900	53786124	1452	1452	1452	1452	0
214	20241111	171800	53786124	1452	1452	1452	1452	0
215	20241111	171700	53786124	1452	1452	1452	1452	0
216	20241111	171600	53786124	1452	1452	1452	1452	0
217	20241111	171500	53786124	1452	1452	1452	1452	0
218	20241111	171400	53786124	1452	1452	1452	1452	0
219	20241111	171300	53786124	1452	1452	1452	1452	0
220	20241111	171200	53786124	1452	1452	1452	1452	0
221	20241111	171100	53786124	1452	1452	1452	1452	0
222	20241111	171000	53786124	1452	1452	1452	1452	0
223	20241111	170900	53786124	1452	1452	1452	1452	0
224	20241111	170800	53786124	1452	1452	1452	1452	0
225	20241111	170700	53786124	1452	1452	1452	1452	0
226	20241111	170600	53786124	1452	1452	1452	1452	0
227	20241111	170500	53786124	1452	1452	1452	1452	0
228	20241111	170400	53786124	1452	1452	1452	1452	0
229	20241111	170300	53786124	1452	1452	1452	1452	0
230	20241111	170200	53786124	1452	1452	1452	1452	0
231	20241111	170100	53786124	1452	1452	1452	1452	0
232	20241111	170000	53786124	1452	1452	1452	1452	0
233	20241111	165900	53786124	1452	1452	1452	1452	0
234	20241111	165800	53786124	1452	1452	1452	1452	0
235	20241111	165700	53786124	1452	1452	1452	1452	0
236	20241111	165600	53786124	1452	1452	1452	1452	0
237	20241111	165500	53786124	1452	1452	1452	1452	0
238	20241111	165400	53786124	1452	1452	1452	1452	0
239	20241111	165300	53786124	1452	1452	1452	1452	0
240	20241111	165200	53786124	1452	1452	1452	1452	0
241	20241111	165100	53786124	1452	1452	1452	1452	0
242	20241111	165000	53786124	1452	1452	1452	1452	1242
243	20241111	164900	53786124	1452	1452	1452	1452	0
244	20241111	164800	53786124	1452	1452	1452	1452	0
245	20241111	164700	53786124	1452	1452	1452	1452	0
246	20241111	164600	53786124	1452	1452	1452	1452	0
247	20241111	164500	53786124	1452	1452	1452	1452	0
248	20241111	164400	53786124	1452	1452	1452	1452	0
249	20241111	164300	53786124	1452	1452	1452	1452	0
250	20241111	164200	53786124	1452	1452	1452	1452	0
251	20241111	164100	53786124	1452	1452	1452	1452	0
252	20241111	164000	53786124	1452	1452	1452	1452	0
253	20241111	163900	53786124	1452	1452	1452	1452	0
254	20241111	163800	53786124	1452	1452	1452	1452	0
255	20241111	163700	53786124	1452	1452	1452	1452	0
256	20241111	163600	53786124	1452	1452	1452	1452	0
257	20241111	163500	53786124	1452	1452	1452	1452	0
258	20241111	163400	53786124	1452	1452	1452	1452	0
259	20241111	163300	53786124	1452	1452	1452	1452	0
260	20241111	163200	53786124	1452	1452	1452	1452	0
261	20241111	163100	53786124	1452	1452	1452	1452	0
262	20241111	163000	53786124	1452	1452	1452	1452	0
263	20241111	162900	53786124	1452	1452	1452	1452	0
264	20241111	162800	53786124	1452	1452	1452	1452	0
265	20241111	162700	53786124	1452	1452	1452	1452	0
266	20241111	162600	53786124	1452	1452	1452	1452	0
267	20241111	162500	53786124	1452	1452	1452	1452	0
268	20241111	162400	53786124	1452	1452	1452	1452	0
269	20241111	162300	53786124	1452	1452	1452	1452	0
270	20241111	162200	53786124	1452	1452	1452	1452	0
271	20241111	162100	53786124	1452	1452	1452	1452	0
272	20241111	162000	53786124	1452	1452	1452	1452	1242
273	20241111	161900	53786124	1452	1452	1452	1452	0
274	20241111	161800	53786124	1452	1452	1452	1452	0
275	20241111	161700	53786124	1452	1452	1452	1452	0
276	20241111	161600	53786124	1452	1452	1452	1452	0
277	20241111	161500	53786124	1452	1452	1452	1452	0
278	20241111	161400	53786124	1452	1452	1452	1452	0
279	20241111	161300	53786124	1452	1452	1452	1452	0
280	20241111	161200	53786124	1452	1452	1452	1452	0
281	20241111	161100	53786124	1452	1452	1452	1452	0
282	20241111	161000	53786124	1452	1452	1452	1452	0
283	20241111	160900	53786124	1452	1452	1452	1452	0
284	20241111	160800	53786124	1452	1452	1452	1452	0
285	20241111	160700	53786124	1452	1452	1452	1452	0
286	20241111	160600	53786124	1452	1452	1452	1452	0
287	20241111	160500	53786124	1452	1452	1452	1452	0
288	20241111	160400	53786124	1452	1452	1452	1452	0
289	20241111	160300	53786124	1452	1452	1452	1452	0
290	20241111	160200	53786124	1452	1452	1452	1452	0
291	20241111	160100	53786124	1452	1452	1452	1452	0
292	20241111	160000	53786124	1452	1452	1452	1452	0
293	20241111	155900	53786124	1452	1452	1452	1452	0
294	20241111	155800	53786124	1452	1452	1452	1452	0
295	20241111	155700	53786124	1452	1452	1452	1452	0
296	20241111	155600	53786124	1452	1452	1452	1452	0
297	20241111	155500	53786124	1452	1452	1452	1452	0
298	20241111	155400	53786124	1452	1452	1452	1452	0
299	20241111	155300	53786124	1452	1452	1452	1452	0
300	20241111	155200	53786124	1452	1452	1452	1452	0
301	20241111	155100	53786124	1452	1452	1452	1452	0
302	20241111	155000	53786124	1452	1452	1452	1452	1242
303	20241111	154900	53786124	1452	1452	1452	1452	0
304	20241111	154800	53786124	1452	1452	1452	1452	0
305	20241111	154700	53786124	1452	1452	1452	1452	0
306	20241111	154600	53786124	1452	1452	1452	1452	0
307	20241111	154500	53786124	1452	1452	1452	1452	0
308	20241111	154400	53786124	1452	1452	1452	1452	0
309	20241111	154300	53786124	1452	1452	1452	1452	0
310	20241111	154200	53786124	1452	1452	1452	1452	0
311	20241111	154100	53786124	1452	1452	1452	1452	0
312	20241111	154000	53786124	1452	1452	1452	1452	0
313	20241111	153900	53786124	1452	1452	1452	1452	0
314	20241111	153800	53786124	1452	1452	1452	1452	0
315	20241111	153700	53786124	1452	1452	1452	1452	0
316	20241111	153600	53786124	1452	1452	1452	1452	0
317	20241111	153500	53786124	1452	1452	1452	1452	0
318	20241111	153400	53786124	1452	1452	1452	1452	0
319	20241111	153300	53786124	1452	1452	1452	1452	0
320	20241111	153200	53786124	1452	1452	1452	1452	0
321	20241111	153100	53786124	1452	1452	1452	1452	0
322	20241111	153000	53786124	1452	1452	1452	1452	1242
323	20241111	152900	51982740	1462	1462	1462	1462	0
324	20241111	152800	51982740	1462	1462	1462	1462	0
325	20241111	152700	51982740	1462	1462	1462	1462	0
326	20241111	152600	51982740	1462	1462	1462	1462	0
327	20241111	152500	51982740	1462	1462	1462	1462	0
328	20241111	152400	51982740	1462	1462	1462	1462	0
329	20241111	152300	51982740	1462	1462	1462	1462	0
330	20241111	152200	51982740	1462	1462	1462	1462	0
331	20241111	152100	51982740	1462	1462	1462	1462	0
332	20241111	152000	51982740	1462	1462	1462	1462	0
333	20241111	151900	51982740	1462	1462	1462	1462	0
334	20241111	151800	51982740	1462	1462	1462	1462	0
335	20241111	151700	51982740	1462	1462	1462	1462	0
336	20241111	151600	51982740	1462	1462	1462	1462	0
337	20241111	151500	51982740	1462	1462	1462	1462	0
338	20241111	151400	51982740	1462	1462	1462	1462	0
339	20241111	151300	51982740	1462	1462	1462	1462	0
340	20241111	151200	51982740	1462	1462	1462	1462	500
341	20241111	151100	51251740	1462	1462	1462	1462	0
342	20241111	151000	51251740	1462	1462	1462	1462	0
343	20241111	150900	51251740	1462	1462	1462	1462	0
344	20241111	150800	51251740	1462	1462	1462	1462	0
345	20241111	150700	51251740	1462	1462	1462	1462	0
346	20241111	150600	51251740	1462	1462	1462	1462	10
347	20241111	150500	51237120	1450	1450	1450	1450	0
348	20241111	150400	51237120	1450	1455	1455	1450	248
349	20241111	150300	50877020	1458	1458	1458	1458	1
350	20241111	150200	50875562	1455	1455	1455	1455	0
351	20241111	150100	50875562	1455	1455	1455	1455	150
352	20241111	150000	50657312	1450	1450	1450	1450	195
353	20241111	145900	50374562	1450	1450	1450	1450	0
354	20241111	145800	50374562	1450	1450	1450	1450	0
355	20241111	145700	50374562	1450	1450	1450	1450	0
356	20241111	145600	50374562	1450	1450	1450	1450	0
357	20241111	145500	50374562	1450	1450	1450	1450	0
358	20241111	145400	50374562	1450	1450	1450	1450	0
359	20241111	145300	50374562	1450	1450	1450	1450	0
360	20241111	145200	50374562	1450	1450	1450	1450	0
361	20241111	145100	50374562	1450	1450	1450	1450	0
362	20241111	145000	50374562	1450	1450	1450	1450	0
363	20241111	144900	50374562	1450	1450	1450	1450	0
364	20241111	144800	50374562	1450	1450	1450	1450	0
365	20241111	144700	50374562	1450	1450	1450	1450	0
366	20241111	144600	50374562	1450	1450	1450	1450	0
367	20241111	144500	50374562	1450	1450	1450	1450	0
368	20241111	144400	50374562	1450	1439	1450	1439	5564
369	20241111	144300	42363282	1439	1439	1439	1439	1
370	20241111	144200	42361843	1439	1439	1439	1439	103
371	20241111	144100	42213626	1439	1439	1439	1439	0
372	20241111	144000	42213626	1439	1439	1439	1439	97
373	20241111	143900	42074043	1440	1440	1440	1440	0
374	20241111	143800	42074043	1440	1440	1440	1440	40
375	20241111	143700	42016443	1440	1440	1440	1440	100
376	20241111	143600	41872443	1440	1440	1440	1440	404
377	20241111	143500	41290683	1440	1440	1440	1440	400
378	20241111	143400	40714683	1440	1440	1440	1440	300
379	20241111	143300	40282683	1440	1440	1440	1440	200
380	20241111	143200	39994683	1440	1450	1450	1439	549
381	20241111	143100	39203970	1450	1450	1450	1450	0
382	20241111	143000	39203970	1450	1456	1456	1450	87
383	20241111	142900	39077814	1452	1452	1452	1452	0
384	20241111	142800	39077814	1452	1452	1452	1452	0
385	20241111	142700	39077814	1452	1452	1452	1452	0
386	20241111	142600	39077814	1452	1452	1452	1452	0
387	20241111	142500	39077814	1452	1452	1452	1452	0
388	20241111	142400	39077814	1452	1452	1452	1452	20
389	20241111	142300	39048774	1450	1450	1450	1450	0
390	20241111	142200	39048774	1450	1450	1450	1450	0
391	20241111	142100	39048774	1450	1450	1450	1450	0
392	20241111	142000	39048774	1450	1450	1450	1450	1000
393	20241111	141900	37598774	1460	1460	1460	1460	1
394	20241111	141800	37597314	1460	1460	1460	1460	1
395	20241111	141700	37595854	1460	1460	1460	1460	0
396	20241111	141600	37595854	1460	1460	1460	1460	1
397	20241111	141500	37594394	1450	1450	1450	1450	0
398	20241111	141400	37594394	1450	1450	1450	1450	0
399	20241111	141300	37594394	1450	1450	1450	1450	0
400	20241111	141200	37594394	1450	1450	1450	1450	0
401	20241111	141100	37594394	1450	1450	1450	1450	30
402	20241111	141000	37550894	1450	1450	1450	1450	0
403	20241111	140900	37550894	1450	1450	1450	1450	0
404	20241111	140800	37550894	1450	1450	1450	1450	0
405	20241111	140700	37550894	1450	1450	1450	1450	0
406	20241111	140600	37550894	1450	1450	1450	1450	0
407	20241111	140500	37550894	1450	1450	1450	1450	0
408	20241111	140400	37550894	1450	1450	1450	1450	0
409	20241111	140300	37550894	1450	1450	1450	1450	0
410	20241111	140200	37550894	1450	1450	1450	1450	0
411	20241111	140100	37550894	1450	1450	1450	1450	0
412	20241111	140000	37550894	1450	1450	1450	1450	0
413	20241111	135900	37550894	1450	1450	1450	1450	0
414	20241111	135800	37550894	1450	1450	1450	1450	0
415	20241111	135700	37550894	1450	1450	1450	1450	0
416	20241111	135600	37550894	1450	1450	1450	1450	0
417	20241111	135500	37550894	1450	1450	1450	1450	0
418	20241111	135400	37550894	1450	1450	1450	1450	0
419	20241111	135300	37550894	1450	1450	1450	1450	0
420	20241111	135200	37550894	1450	1450	1450	1450	43
421	20241111	135100	37488544	1450	1450	1450	1450	0
422	20241111	135000	37488544	1450	1450	1450	1450	0
423	20241111	134900	37488544	1450	1450	1450	1450	3689
424	20241111	134800	32139494	1450	1450	1450	1450	0
425	20241111	134700	32139494	1450	1450	1450	1450	0
426	20241111	134600	32139494	1450	1450	1450	1450	0
427	20241111	134500	32139494	1450	1450	1450	1450	0
428	20241111	134400	32139494	1450	1450	1450	1450	0
429	20241111	134300	32139494	1450	1450	1450	1450	1
430	20241111	134200	32138044	1450	1450	1450	1450	0
431	20241111	134100	32138044	1450	1450	1450	1450	500
432	20241111	134000	31413044	1450	1450	1450	1450	0
433	20241111	133900	31413044	1450	1450	1450	1450	0
434	20241111	133800	31413044	1450	1450	1450	1450	0
435	20241111	133700	31413044	1450	1450	1450	1450	0
436	20241111	133600	31413044	1450	1450	1450	1450	0
437	20241111	133500	31413044	1450	1450	1450	1450	0
438	20241111	133400	31413044	1450	1450	1450	1450	0
439	20241111	133300	31413044	1450	1450	1450	1450	0
440	20241111	133200	31413044	1450	1450	1450	1450	0
441	20241111	133100	31413044	1450	1450	1450	1450	0
442	20241111	133000	31413044	1450	1450	1450	1450	0
443	20241111	132900	31413044	1450	1450	1450	1450	0
444	20241111	132800	31413044	1450	1450	1450	1450	0
445	20241111	132700	31413044	1450	1450	1450	1450	0
446	20241111	132600	31413044	1450	1450	1450	1450	0
447	20241111	132500	31413044	1450	1450	1450	1450	0
448	20241111	132400	31413044	1450	1450	1450	1450	0
449	20241111	132300	31413044	1450	1450	1450	1450	0
450	20241111	132200	31413044	1450	1450	1450	1450	0
451	20241111	132100	31413044	1450	1450	1450	1450	0
452	20241111	132000	31413044	1450	1450	1450	1450	0
453	20241111	131900	31413044	1450	1450	1450	1450	100
454	20241111	131800	31268044	1460	1460	1460	1460	0
455	20241111	131700	31268044	1460	1460	1460	1460	0
456	20241111	131600	31268044	1460	1460	1460	1460	0
457	20241111	131500	31268044	1460	1460	1460	1460	29
458	20241111	131400	31225704	1463	1463	1463	1463	0
459	20241111	131300	31225704	1463	1463	1463	1463	0
460	20241111	131200	31225704	1463	1463	1463	1463	0
461	20241111	131100	31225704	1463	1463	1463	1463	0
462	20241111	131000	31225704	1463	1463	1463	1463	0
463	20241111	130900	31225704	1463	1463	1463	1463	0
464	20241111	130800	31225704	1463	1463	1463	1463	0
465	20241111	130700	31225704	1463	1463	1463	1463	0
466	20241111	130600	31225704	1463	1463	1463	1463	0
467	20241111	130500	31225704	1463	1463	1463	1463	3
468	20241111	130400	31221315	1463	1463	1463	1463	0
469	20241111	130300	31221315	1463	1463	1463	1463	100
470	20241111	130200	31075015	1463	1463	1463	1463	0
471	20241111	130100	31075015	1463	1463	1463	1463	0
472	20241111	130000	31075015	1463	1463	1463	1463	0
473	20241111	125900	31075015	1463	1463	1463	1463	1
474	20241111	125800	31073552	1453	1453	1453	1453	0
475	20241111	125700	31073552	1453	1453	1453	1453	0
476	20241111	125600	31073552	1453	1453	1453	1453	0
477	20241111	125500	31073552	1453	1452	1453	1452	74
478	20241111	125400	30966090	1475	1475	1475	1475	0
479	20241111	125300	30966090	1475	1475	1475	1475	0
480	20241111	125200	30966090	1475	1477	1477	1475	1379
481	20241111	125100	28930707	1477	1476	1477	1476	351
482	20241111	125000	28412380	1476	1463	1476	1463	115
483	20241111	124900	28243325	1450	1450	1450	1450	0
484	20241111	124800	28243325	1450	1450	1450	1450	0
485	20241111	124700	28243325	1450	1450	1450	1450	0
486	20241111	124600	28243325	1450	1452	1452	1450	1008
487	20241111	124500	26781672	1464	1464	1464	1464	0
488	20241111	124400	26781672	1464	1464	1464	1464	0
489	20241111	124300	26781672	1464	1464	1464	1464	0
490	20241111	124200	26781672	1464	1464	1464	1464	0
491	20241111	124100	26781672	1464	1464	1464	1464	0
492	20241111	124000	26781672	1464	1455	1464	1455	294
493	20241111	123900	26353002	1455	1455	1455	1455	10
494	20241111	123800	26338452	1455	1455	1455	1455	0
495	20241111	123700	26338452	1455	1455	1455	1455	0
496	20241111	123600	26338452	1455	1455	1455	1455	0
497	20241111	123500	26338452	1455	1455	1455	1455	0
498	20241111	123400	26338452	1455	1455	1455	1455	0
499	20241111	123300	26338452	1455	1455	1455	1455	0
500	20241111	123200	26338452	1455	1455	1455	1455	0
501	20241111	123100	26338452	1455	1455	1455	1455	0
502	20241111	123000	26338452	1455	1455	1455	1455	0
503	20241111	122900	26338452	1455	1455	1455	1455	0
504	20241111	122800	26338452	1455	1455	1455	1455	0
505	20241111	122700	26338452	1455	1455	1455	1455	0
506	20241111	122600	26338452	1455	1455	1455	1455	0
507	20241111	122500	26338452	1455	1455	1455	1455	0
508	20241111	122400	26338452	1455	1455	1455	1455	0
509	20241111	122300	26338452	1455	1455	1455	1455	0
510	20241111	122200	26338452	1455	1455	1455	1455	0
511	20241111	122100	26338452	1455	1455	1455	1455	0
512	20241111	122000	26338452	1455	1455	1455	1455	0
513	20241111	121900	26338452	1455	1455	1455	1455	0
514	20241111	121800	26338452	1455	1455	1455	1455	0
515	20241111	121700	26338452	1455	1455	1455	1455	0
516	20241111	121600	26338452	1455	1455	1455	1455	111
517	20241111	121500	26176947	1453	1453	1453	1453	0
518	20241111	121400	26176947	1453	1453	1453	1453	0
519	20241111	121300	26176947	1453	1453	1453	1453	3
520	20241111	121200	26172588	1453	1453	1453	1453	0
521	20241111	121100	26172588	1453	1453	1453	1453	0
522	20241111	121000	26172588	1453	1453	1453	1453	0
523	20241111	120900	26172588	1453	1453	1453	1453	0
524	20241111	120800	26172588	1453	1453	1453	1453	1465
525	20241111	120700	24043943	1457	1457	1457	1457	0
526	20241111	120600	24043943	1457	1457	1457	1457	0
527	20241111	120500	24043943	1457	1457	1457	1457	0
528	20241111	120400	24043943	1457	1457	1457	1457	0
529	20241111	120300	24043943	1457	1457	1457	1457	0
530	20241111	120200	24043943	1457	1457	1457	1457	0
531	20241111	120100	24043943	1457	1457	1457	1457	0
532	20241111	120000	24043943	1457	1457	1457	1457	135
533	20241111	115900	23847248	1457	1457	1457	1454	2109
534	20241111	115800	20775245	1457	1457	1457	1457	0
535	20241111	115700	20775245	1457	1457	1457	1457	1
536	20241111	115600	20773788	1485	1485	1485	1485	0
537	20241111	115500	20773788	1485	1485	1485	1485	0
538	20241111	115400	20773788	1485	1485	1485	1485	0
539	20241111	115300	20773788	1485	1485	1485	1485	0
540	20241111	115200	20773788	1485	1485	1485	1485	0
541	20241111	115100	20773788	1485	1485	1485	1485	0
542	20241111	115000	20773788	1485	1485	1485	1485	0
543	20241111	114900	20773788	1485	1485	1485	1485	0
544	20241111	114800	20773788	1485	1485	1485	1485	0
545	20241111	114700	20773788	1485	1485	1485	1485	0
546	20241111	114600	20773788	1485	1485	1485	1485	0
547	20241111	114500	20773788	1485	1485	1485	1485	0
548	20241111	114400	20773788	1485	1485	1485	1485	0
549	20241111	114300	20773788	1485	1485	1485	1485	0
550	20241111	114200	20773788	1485	1485	1485	1485	0
551	20241111	114100	20773788	1485	1485	1485	1485	0
552	20241111	114000	20773788	1485	1485	1485	1485	0
553	20241111	113900	20773788	1485	1485	1485	1485	0
554	20241111	113800	20773788	1485	1485	1485	1485	0
555	20241111	113700	20773788	1485	1485	1485	1485	0
556	20241111	113600	20773788	1485	1485	1485	1485	0
557	20241111	113500	20773788	1485	1485	1485	1485	0
558	20241111	113400	20773788	1485	1485	1485	1485	0
559	20241111	113300	20773788	1485	1485	1485	1485	0
560	20241111	113200	20773788	1485	1485	1485	1485	0
561	20241111	113100	20773788	1485	1485	1485	1485	0
562	20241111	113000	20773788	1485	1485	1485	1485	0
563	20241111	112900	20773788	1485	1485	1485	1485	0
564	20241111	112800	20773788	1485	1485	1485	1485	0
565	20241111	112700	20773788	1485	1485	1485	1485	0
566	20241111	112600	20773788	1485	1485	1485	1485	0
567	20241111	112500	20773788	1485	1485	1485	1485	0
568	20241111	112400	20773788	1485	1485	1485	1485	0
569	20241111	112300	20773788	1485	1485	1485	1485	0
570	20241111	112200	20773788	1485	1485	1485	1485	0
571	20241111	112100	20773788	1485	1485	1485	1485	0
572	20241111	112000	20773788	1485	1485	1485	1485	0
573	20241111	111900	20773788	1485	1485	1485	1485	0
574	20241111	111800	20773788	1485	1485	1485	1485	0
575	20241111	111700	20773788	1485	1485	1485	1485	0
576	20241111	111600	20773788	1485	1485	1485	1485	0
577	20241111	111500	20773788	1485	1485	1485	1485	0
578	20241111	111400	20773788	1485	1485	1485	1485	0
579	20241111	111300	20773788	1485	1485	1485	1485	0
580	20241111	111200	20773788	1485	1485	1485	1485	0
581	20241111	111100	20773788	1485	1485	1485	1485	0
582	20241111	111000	20773788	1485	1485	1485	1485	0
583	20241111	110900	20773788	1485	1485	1485	1485	0
584	20241111	110800	20773788	1485	1485	1485	1485	0
585	20241111	110700	20773788	1485	1485	1485	1485	5
586	20241111	110600	20766363	1484	1484	1484	1484	0
587	20241111	110500	20766363	1484	1484	1484	1484	0
588	20241111	110400	20766363	1484	1484	1484	1484	0
589	20241111	110300	20766363	1484	1484	1484	1484	0
590	20241111	110200	20766363	1484	1484	1484	1484	0
591	20241111	110100	20766363	1484	1484	1484	1484	20
592	20241111	110000	20736683	1485	1485	1485	1485	0
593	20241111	105900	20736683	1485	1485	1485	1485	0
594	20241111	105800	20736683	1485	1485	1485	1485	0
595	20241111	105700	20736683	1485	1485	1485	1485	1
596	20241111	105600	20735198	1456	1456	1456	1456	0
597	20241111	105500	20735198	1456	1456	1456	1456	0
598	20241111	105400	20735198	1456	1456	1456	1456	0
599	20241111	105300	20735198	1456	1456	1456	1456	0
600	20241111	105200	20735198	1456	1456	1456	1456	0
601	20241111	105100	20735198	1456	1456	1456	1456	0
602	20241111	105000	20735198	1456	1456	1456	1456	0
603	20241111	104900	20735198	1456	1456	1456	1456	149
604	20241111	104800	20518254	1486	1486	1486	1486	0
605	20241111	104700	20518254	1486	1486	1486	1486	0
606	20241111	104600	20518254	1486	1486	1486	1486	0
607	20241111	104500	20518254	1486	1486	1486	1486	0
608	20241111	104400	20518254	1486	1486	1486	1486	0
609	20241111	104300	20518254	1486	1486	1486	1486	0
610	20241111	104200	20518254	1486	1486	1486	1486	0
611	20241111	104100	20518254	1486	1486	1486	1486	0
612	20241111	104000	20518254	1486	1486	1486	1486	0
613	20241111	103900	20518254	1486	1486	1486	1486	979
614	20241111	103800	19063460	1486	1486	1486	1486	0
615	20241111	103700	19063460	1486	1486	1486	1486	0
616	20241111	103600	19063460	1486	1486	1486	1486	0
617	20241111	103500	19063460	1486	1486	1486	1486	0
618	20241111	103400	19063460	1486	1486	1486	1486	0
619	20241111	103300	19063460	1486	1486	1486	1486	0
620	20241111	103200	19063460	1486	1486	1486	1486	0
621	20241111	103100	19063460	1486	1486	1486	1486	0
622	20241111	103000	19063460	1486	1486	1486	1486	0
623	20241111	102900	19063460	1486	1486	1486	1486	0
624	20241111	102800	19063460	1486	1486	1486	1486	1
625	20241111	102700	19061974	1486	1486	1486	1486	0
626	20241111	102600	19061974	1486	1486	1486	1486	0
627	20241111	102500	19061974	1486	1486	1486	1486	0
628	20241111	102400	19061974	1486	1486	1486	1486	1
629	20241111	102300	19060488	1450	1450	1450	1450	0
630	20241111	102200	19060488	1450	1450	1450	1450	0
631	20241111	102100	19060488	1450	1450	1450	1450	0
632	20241111	102000	19060488	1450	1450	1450	1450	0
633	20241111	101900	19060488	1450	1450	1450	1450	0
634	20241111	101800	19060488	1450	1471	1471	1450	2000
635	20241111	101700	16149165	1486	1486	1486	1486	0
636	20241111	101600	16149165	1486	1486	1486	1486	0
637	20241111	101500	16149165	1486	1486	1486	1486	0
638	20241111	101400	16149165	1486	1484	1486	1484	350
639	20241111	101300	15629231	1484	1484	1484	1484	0
640	20241111	101200	15629231	1484	1484	1484	1484	0
641	20241111	101100	15629231	1484	1484	1484	1484	0
642	20241111	101000	15629231	1484	1471	1484	1471	317
643	20241111	100900	15162911	1471	1471	1471	1471	5
644	20241111	100800	15155556	1482	1482	1482	1482	0
645	20241111	100700	15155556	1482	1482	1482	1482	0
646	20241111	100600	15155556	1482	1482	1482	1482	0
647	20241111	100500	15155556	1482	1482	1482	1482	0
648	20241111	100400	15155556	1482	1482	1482	1482	0
649	20241111	100300	15155556	1482	1482	1482	1482	19
650	20241111	100200	15127398	1484	1484	1484	1484	0
651	20241111	100100	15127398	1484	1484	1484	1484	100
652	20241111	100000	14978998	1486	1486	1486	1486	0
653	20241111	095900	14978998	1486	1486	1486	1486	0
654	20241111	095800	14978998	1486	1486	1486	1486	0
655	20241111	095700	14978998	1486	1486	1486	1486	0
656	20241111	095600	14978998	1486	1486	1486	1486	0
657	20241111	095500	14978998	1486	1486	1486	1486	0
658	20241111	095400	14978998	1486	1486	1486	1486	0
659	20241111	095300	14978998	1486	1486	1486	1486	0
660	20241111	095200	14978998	1486	1486	1486	1486	1
661	20241111	095100	14977512	1479	1479	1479	1479	200
662	20241111	095000	14681712	1479	1479	1479	1479	0
663	20241111	094900	14681712	1479	1479	1479	1479	0
664	20241111	094800	14681712	1479	1479	1479	1479	11
665	20241111	094700	14665443	1479	1479	1479	1479	1
666	20241111	094600	14663964	1470	1470	1470	1470	548
667	20241111	094500	13858404	1485	1485	1485	1485	0
668	20241111	094400	13858404	1485	1485	1485	1485	0
669	20241111	094300	13858404	1485	1485	1485	1485	0
670	20241111	094200	13858404	1485	1485	1485	1485	0
671	20241111	094100	13858404	1485	1485	1485	1485	0
672	20241111	094000	13858404	1485	1485	1485	1485	0
673	20241111	093900	13858404	1485	1485	1485	1485	0
674	20241111	093800	13858404	1485	1485	1485	1485	0
675	20241111	093700	13858404	1485	1485	1485	1485	0
676	20241111	093600	13858404	1485	1485	1485	1485	0
677	20241111	093500	13858404	1485	1470	1485	1470	11
678	20241111	093400	13842219	1470	1471	1471	1470	224
679	20241111	093300	13512885	1486	1486	1486	1486	0
680	20241111	093200	13512885	1486	1486	1486	1486	0
681	20241111	093100	13512885	1486	1486	1486	1486	8
682	20241111	093000	13500997	1486	1486	1486	1486	1
683	20241111	092900	13499511	1480	1480	1480	1480	0
684	20241111	092800	13499511	1480	1480	1480	1480	0
685	20241111	092700	13499511	1480	1481	1481	1480	437
686	20241111	092600	12852414	1486	1486	1486	1486	0
687	20241111	092500	12852414	1486	1486	1486	1486	20
688	20241111	092400	12822694	1486	1486	1486	1486	0
689	20241111	092300	12822694	1486	1486	1486	1486	0
690	20241111	092200	12822694	1486	1486	1486	1486	0
691	20241111	092100	12822694	1486	1486	1486	1486	1
692	20241111	092000	12821208	1475	1470	1475	1470	976
693	20241111	091900	11385978	1475	1475	1475	1475	0
694	20241111	091800	11385978	1475	1475	1475	1475	75
695	20241111	091700	11275353	1475	1475	1475	1475	0
696	20241111	091600	11275353	1475	1475	1475	1475	200
697	20241111	091500	10980353	1475	1475	1475	1475	200
698	20241111	091400	10685353	1481	1481	1481	1481	101
699	20241111	091300	10535772	1481	1481	1481	1481	0
700	20241111	091200	10535772	1481	1475	1481	1475	37
701	20241111	091100	10481190	1442	1498	1498	1442	8
702	20241111	091000	10469279	1498	1485	1509	1410	4693
703	20241111	090900	3691980	1511	1510	1511	1449	2163
704	20241111	090800	496970	1510	1511	1511	1510	187
705	20241111	090700	214506	1549	1549	1549	1549	0
706	20241111	090600	214506	1549	1549	1549	1549	0
707	20241111	090500	214506	1549	1549	1549	1549	0
708	20241111	090400	214506	1549	1549	1549	1549	0
709	20241111	090300	214506	1549	1549	1549	1549	0
710	20241111	090200	214506	1549	1549	1549	1549	0
711	20241111	090100	214506	1549	1512	1549	1510	20
712	20241111	090000	184222	1512	1510	1512	1510	122