KissMeData/291810/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205900	102292113	1852	1852	1852	1852	221
3	20241112	205800	102292113	1852	1852	1852	1852	0
4	20241112	205700	102292113	1852	1852	1852	1852	0
5	20241112	205600	102292113	1852	1852	1852	1852	0
6	20241112	205500	102292113	1852	1852	1852	1852	0
7	20241112	205400	102292113	1852	1852	1852	1852	0
8	20241112	205300	102292113	1852	1852	1852	1852	0
9	20241112	205200	102292113	1852	1852	1852	1852	0
10	20241112	205100	102292113	1852	1852	1852	1852	0
11	20241112	205000	102292113	1852	1852	1852	1852	0
12	20241112	204900	102292113	1852	1852	1852	1852	0
13	20241112	204800	102292113	1852	1852	1852	1852	0
14	20241112	204700	102292113	1852	1852	1852	1852	0
15	20241112	204600	102292113	1852	1852	1852	1852	0
16	20241112	204500	102292113	1852	1852	1852	1852	0
17	20241112	204400	102292113	1852	1852	1852	1852	0
18	20241112	204300	102292113	1852	1852	1852	1852	0
19	20241112	204200	102292113	1852	1852	1852	1852	0
20	20241112	204100	102292113	1852	1852	1852	1852	0
21	20241112	204000	102292113	1852	1852	1852	1852	0
22	20241112	203900	102292113	1852	1852	1852	1852	0
23	20241112	203800	102292113	1852	1852	1852	1852	0
24	20241112	203700	102292113	1852	1852	1852	1852	0
25	20241112	203600	102292113	1852	1852	1852	1852	0
26	20241112	203500	102292113	1852	1852	1852	1852	0
27	20241112	203400	102292113	1852	1852	1852	1852	0
28	20241112	203300	102292113	1852	1852	1852	1852	0
29	20241112	203200	102292113	1852	1852	1852	1852	0
30	20241112	203100	102292113	1852	1852	1852	1852	0
31	20241112	203000	102292113	1852	1852	1852	1852	0
32	20241112	202900	102292113	1852	1852	1852	1852	221
33	20241112	202800	102292113	1852	1852	1852	1852	0
34	20241112	202700	102292113	1852	1852	1852	1852	0
35	20241112	202600	102292113	1852	1852	1852	1852	0
36	20241112	202500	102292113	1852	1852	1852	1852	0
37	20241112	202400	102292113	1852	1852	1852	1852	0
38	20241112	202300	102292113	1852	1852	1852	1852	0
39	20241112	202200	102292113	1852	1852	1852	1852	0
40	20241112	202100	102292113	1852	1852	1852	1852	0
41	20241112	202000	102292113	1852	1852	1852	1852	0
42	20241112	201900	102292113	1852	1852	1852	1852	0
43	20241112	201800	102292113	1852	1852	1852	1852	0
44	20241112	201700	102292113	1852	1852	1852	1852	0
45	20241112	201600	102292113	1852	1852	1852	1852	0
46	20241112	201500	102292113	1852	1852	1852	1852	0
47	20241112	201400	102292113	1852	1852	1852	1852	0
48	20241112	201300	102292113	1852	1852	1852	1852	0
49	20241112	201200	102292113	1852	1852	1852	1852	0
50	20241112	201100	102292113	1852	1852	1852	1852	0
51	20241112	201000	102292113	1852	1852	1852	1852	0
52	20241112	200900	102292113	1852	1852	1852	1852	0
53	20241112	200800	102292113	1852	1852	1852	1852	0
54	20241112	200700	102292113	1852	1852	1852	1852	0
55	20241112	200600	102292113	1852	1852	1852	1852	0
56	20241112	200500	102292113	1852	1852	1852	1852	0
57	20241112	200400	102292113	1852	1852	1852	1852	0
58	20241112	200300	102292113	1852	1852	1852	1852	0
59	20241112	200200	102292113	1852	1852	1852	1852	0
60	20241112	200100	102292113	1852	1852	1852	1852	0
61	20241112	200000	102292113	1852	1852	1852	1852	0
62	20241112	195900	102292113	1852	1852	1852	1852	221
63	20241112	195800	102292113	1852	1852	1852	1852	0
64	20241112	195700	102292113	1852	1852	1852	1852	0
65	20241112	195600	102292113	1852	1852	1852	1852	0
66	20241112	195500	102292113	1852	1852	1852	1852	0
67	20241112	195400	102292113	1852	1852	1852	1852	0
68	20241112	195300	102292113	1852	1852	1852	1852	0
69	20241112	195200	102292113	1852	1852	1852	1852	0
70	20241112	195100	102292113	1852	1852	1852	1852	0
71	20241112	195000	102292113	1852	1852	1852	1852	0
72	20241112	194900	102292113	1852	1852	1852	1852	0
73	20241112	194800	102292113	1852	1852	1852	1852	0
74	20241112	194700	102292113	1852	1852	1852	1852	0
75	20241112	194600	102292113	1852	1852	1852	1852	0
76	20241112	194500	102292113	1852	1852	1852	1852	0
77	20241112	194400	102292113	1852	1852	1852	1852	0
78	20241112	194300	102292113	1852	1852	1852	1852	0
79	20241112	194200	102292113	1852	1852	1852	1852	0
80	20241112	194100	102292113	1852	1852	1852	1852	0
81	20241112	194000	102292113	1852	1852	1852	1852	0
82	20241112	193900	102292113	1852	1852	1852	1852	0
83	20241112	193800	102292113	1852	1852	1852	1852	0
84	20241112	193700	102292113	1852	1852	1852	1852	0
85	20241112	193600	102292113	1852	1852	1852	1852	0
86	20241112	193500	102292113	1852	1852	1852	1852	0
87	20241112	193400	102292113	1852	1852	1852	1852	0
88	20241112	193300	102292113	1852	1852	1852	1852	0
89	20241112	193200	102292113	1852	1852	1852	1852	0
90	20241112	193100	102292113	1852	1852	1852	1852	0
91	20241112	193000	102292113	1852	1852	1852	1852	0
92	20241112	192900	102292113	1852	1852	1852	1852	221
93	20241112	192800	102292113	1852	1852	1852	1852	0
94	20241112	192700	102292113	1852	1852	1852	1852	0
95	20241112	192600	102292113	1852	1852	1852	1852	0
96	20241112	192500	102292113	1852	1852	1852	1852	0
97	20241112	192400	102292113	1852	1852	1852	1852	0
98	20241112	192300	102292113	1852	1852	1852	1852	0
99	20241112	192200	102292113	1852	1852	1852	1852	0
100	20241112	192100	102292113	1852	1852	1852	1852	0
101	20241112	192000	102292113	1852	1852	1852	1852	0
102	20241112	191900	102292113	1852	1852	1852	1852	0
103	20241112	191800	102292113	1852	1852	1852	1852	0
104	20241112	191700	102292113	1852	1852	1852	1852	0
105	20241112	191600	102292113	1852	1852	1852	1852	0
106	20241112	191500	102292113	1852	1852	1852	1852	0
107	20241112	191400	102292113	1852	1852	1852	1852	0
108	20241112	191300	102292113	1852	1852	1852	1852	0
109	20241112	191200	102292113	1852	1852	1852	1852	0
110	20241112	191100	102292113	1852	1852	1852	1852	0
111	20241112	191000	102292113	1852	1852	1852	1852	0
112	20241112	190900	102292113	1852	1852	1852	1852	0
113	20241112	190800	102292113	1852	1852	1852	1852	0
114	20241112	190700	102292113	1852	1852	1852	1852	0
115	20241112	190600	102292113	1852	1852	1852	1852	0
116	20241112	190500	102292113	1852	1852	1852	1852	0
117	20241112	190400	102292113	1852	1852	1852	1852	0
118	20241112	190300	102292113	1852	1852	1852	1852	0
119	20241112	190200	102292113	1852	1852	1852	1852	0
120	20241112	190100	102292113	1852	1852	1852	1852	0
121	20241112	190000	102292113	1852	1852	1852	1852	0
122	20241112	185900	102292113	1852	1852	1852	1852	221
123	20241112	185800	102292113	1852	1852	1852	1852	0
124	20241112	185700	102292113	1852	1852	1852	1852	0
125	20241112	185600	102292113	1852	1852	1852	1852	0
126	20241112	185500	102292113	1852	1852	1852	1852	0
127	20241112	185400	102292113	1852	1852	1852	1852	0
128	20241112	185300	102292113	1852	1852	1852	1852	0
129	20241112	185200	102292113	1852	1852	1852	1852	0
130	20241112	185100	102292113	1852	1852	1852	1852	0
131	20241112	185000	102292113	1852	1852	1852	1852	0
132	20241112	184900	102292113	1852	1852	1852	1852	0
133	20241112	184800	102292113	1852	1852	1852	1852	0
134	20241112	184700	102292113	1852	1852	1852	1852	0
135	20241112	184600	102292113	1852	1852	1852	1852	0
136	20241112	184500	102292113	1852	1852	1852	1852	0
137	20241112	184400	102292113	1852	1852	1852	1852	0
138	20241112	184300	102292113	1852	1852	1852	1852	0
139	20241112	184200	102292113	1852	1852	1852	1852	0
140	20241112	184100	102292113	1852	1852	1852	1852	0
141	20241112	184000	102292113	1852	1852	1852	1852	0
142	20241112	183900	102292113	1852	1852	1852	1852	0
143	20241112	183800	102292113	1852	1852	1852	1852	0
144	20241112	183700	102292113	1852	1852	1852	1852	0
145	20241112	183600	102292113	1852	1852	1852	1852	0
146	20241112	183500	102292113	1852	1852	1852	1852	0
147	20241112	183400	102292113	1852	1852	1852	1852	0
148	20241112	183300	102292113	1852	1852	1852	1852	0
149	20241112	183200	102292113	1852	1852	1852	1852	0
150	20241112	183100	102292113	1852	1852	1852	1852	0
151	20241112	183000	102292113	1852	1852	1852	1852	0
152	20241112	182900	102292113	1852	1852	1852	1852	221
153	20241112	182800	102292113	1852	1852	1852	1852	0
154	20241112	182700	102292113	1852	1852	1852	1852	0
155	20241112	182600	102292113	1852	1852	1852	1852	0
156	20241112	182500	102292113	1852	1852	1852	1852	0
157	20241112	182400	102292113	1852	1852	1852	1852	0
158	20241112	182300	102292113	1852	1852	1852	1852	0
159	20241112	182200	102292113	1852	1852	1852	1852	0
160	20241112	182100	102292113	1852	1852	1852	1852	0
161	20241112	182000	102292113	1852	1852	1852	1852	0
162	20241112	181900	102292113	1852	1852	1852	1852	0
163	20241112	181800	102292113	1852	1852	1852	1852	0
164	20241112	181700	102292113	1852	1852	1852	1852	0
165	20241112	181600	102292113	1852	1852	1852	1852	0
166	20241112	181500	102292113	1852	1852	1852	1852	0
167	20241112	181400	102292113	1852	1852	1852	1852	0
168	20241112	181300	102292113	1852	1852	1852	1852	0
169	20241112	181200	102292113	1852	1852	1852	1852	0
170	20241112	181100	102292113	1852	1852	1852	1852	0
171	20241112	181000	102292113	1852	1852	1852	1852	0
172	20241112	180900	102292113	1852	1852	1852	1852	0
173	20241112	180800	102292113	1852	1852	1852	1852	0
174	20241112	180700	102292113	1852	1852	1852	1852	0
175	20241112	180600	102292113	1852	1852	1852	1852	0
176	20241112	180500	102292113	1852	1852	1852	1852	0
177	20241112	180400	102292113	1852	1852	1852	1852	0
178	20241112	180300	102292113	1852	1852	1852	1852	0
179	20241112	180200	102292113	1852	1852	1852	1852	0
180	20241112	180100	102292113	1852	1852	1852	1852	0
181	20241112	180000	102292113	1852	1852	1852	1852	0
182	20241112	175900	102292113	1852	1852	1852	1852	221
183	20241112	175800	102292113	1852	1852	1852	1852	0
184	20241112	175700	102292113	1852	1852	1852	1852	0
185	20241112	175600	102292113	1852	1852	1852	1852	0
186	20241112	175500	102292113	1852	1852	1852	1852	0
187	20241112	175400	102292113	1852	1852	1852	1852	0
188	20241112	175300	102292113	1852	1852	1852	1852	0
189	20241112	175200	102292113	1852	1852	1852	1852	0
190	20241112	175100	102292113	1852	1852	1852	1852	0
191	20241112	175000	102292113	1852	1852	1852	1852	0
192	20241112	174900	102292113	1852	1852	1852	1852	0
193	20241112	174800	102292113	1852	1852	1852	1852	0
194	20241112	174700	102292113	1852	1852	1852	1852	0
195	20241112	174600	102292113	1852	1852	1852	1852	0
196	20241112	174500	102292113	1852	1852	1852	1852	0
197	20241112	174400	102292113	1852	1852	1852	1852	0
198	20241112	174300	102292113	1852	1852	1852	1852	0
199	20241112	174200	102292113	1852	1852	1852	1852	0
200	20241112	174100	102292113	1852	1852	1852	1852	0
201	20241112	174000	102292113	1852	1852	1852	1852	0
202	20241112	173900	102292113	1852	1852	1852	1852	0
203	20241112	173800	102292113	1852	1852	1852	1852	0
204	20241112	173700	102292113	1852	1852	1852	1852	0
205	20241112	173600	102292113	1852	1852	1852	1852	0
206	20241112	173500	102292113	1852	1852	1852	1852	0
207	20241112	173400	102292113	1852	1852	1852	1852	0
208	20241112	173300	102292113	1852	1852	1852	1852	0
209	20241112	173200	102292113	1852	1852	1852	1852	0
210	20241112	173100	102292113	1852	1852	1852	1852	0
211	20241112	173000	102292113	1852	1852	1852	1852	0
212	20241112	172900	102292113	1852	1852	1852	1852	221
213	20241112	172800	102292113	1852	1852	1852	1852	0
214	20241112	172700	102292113	1852	1852	1852	1852	0
215	20241112	172600	102292113	1852	1852	1852	1852	0
216	20241112	172500	102292113	1852	1852	1852	1852	0
217	20241112	172400	102292113	1852	1852	1852	1852	0
218	20241112	172300	102292113	1852	1852	1852	1852	0
219	20241112	172200	102292113	1852	1852	1852	1852	0
220	20241112	172100	102292113	1852	1852	1852	1852	0
221	20241112	172000	102292113	1852	1852	1852	1852	0
222	20241112	171900	102292113	1852	1852	1852	1852	0
223	20241112	171800	102292113	1852	1852	1852	1852	0
224	20241112	171700	102292113	1852	1852	1852	1852	0
225	20241112	171600	102292113	1852	1852	1852	1852	0
226	20241112	171500	102292113	1852	1852	1852	1852	0
227	20241112	171400	102292113	1852	1852	1852	1852	0
228	20241112	171300	102292113	1852	1852	1852	1852	0
229	20241112	171200	102292113	1852	1852	1852	1852	0
230	20241112	171100	102292113	1852	1852	1852	1852	0
231	20241112	171000	102292113	1852	1852	1852	1852	0
232	20241112	170900	102292113	1852	1852	1852	1852	0
233	20241112	170800	102292113	1852	1852	1852	1852	0
234	20241112	170700	102292113	1852	1852	1852	1852	0
235	20241112	170600	102292113	1852	1852	1852	1852	0
236	20241112	170500	102292113	1852	1852	1852	1852	0
237	20241112	170400	102292113	1852	1852	1852	1852	0
238	20241112	170300	102292113	1852	1852	1852	1852	0
239	20241112	170200	102292113	1852	1852	1852	1852	0
240	20241112	170100	102292113	1852	1852	1852	1852	0
241	20241112	170000	102292113	1852	1852	1852	1852	0
242	20241112	165900	102292113	1852	1852	1852	1852	221
243	20241112	165800	102292113	1852	1852	1852	1852	0
244	20241112	165700	102292113	1852	1852	1852	1852	0
245	20241112	165600	102292113	1852	1852	1852	1852	0
246	20241112	165500	102292113	1852	1852	1852	1852	0
247	20241112	165400	102292113	1852	1852	1852	1852	0
248	20241112	165300	102292113	1852	1852	1852	1852	0
249	20241112	165200	102292113	1852	1852	1852	1852	0
250	20241112	165100	102292113	1852	1852	1852	1852	0
251	20241112	165000	102292113	1852	1852	1852	1852	0
252	20241112	164900	102292113	1852	1852	1852	1852	0
253	20241112	164800	102292113	1852	1852	1852	1852	0
254	20241112	164700	102292113	1852	1852	1852	1852	0
255	20241112	164600	102292113	1852	1852	1852	1852	0
256	20241112	164500	102292113	1852	1852	1852	1852	0
257	20241112	164400	102292113	1852	1852	1852	1852	0
258	20241112	164300	102292113	1852	1852	1852	1852	0
259	20241112	164200	102292113	1852	1852	1852	1852	0
260	20241112	164100	102292113	1852	1852	1852	1852	0
261	20241112	164000	102292113	1852	1852	1852	1852	0
262	20241112	163900	102292113	1852	1852	1852	1852	0
263	20241112	163800	102292113	1852	1852	1852	1852	0
264	20241112	163700	102292113	1852	1852	1852	1852	0
265	20241112	163600	102292113	1852	1852	1852	1852	0
266	20241112	163500	102292113	1852	1852	1852	1852	0
267	20241112	163400	102292113	1852	1852	1852	1852	0
268	20241112	163300	102292113	1852	1852	1852	1852	0
269	20241112	163200	102292113	1852	1852	1852	1852	0
270	20241112	163100	102292113	1852	1852	1852	1852	0
271	20241112	163000	102292113	1852	1852	1852	1852	0
272	20241112	162900	102292113	1852	1852	1852	1852	221
273	20241112	162800	102292113	1852	1852	1852	1852	0
274	20241112	162700	102292113	1852	1852	1852	1852	0
275	20241112	162600	102292113	1852	1852	1852	1852	0
276	20241112	162500	102292113	1852	1852	1852	1852	0
277	20241112	162400	102292113	1852	1852	1852	1852	0
278	20241112	162300	102292113	1852	1852	1852	1852	0
279	20241112	162200	102292113	1852	1852	1852	1852	0
280	20241112	162100	102292113	1852	1852	1852	1852	0
281	20241112	162000	102292113	1852	1852	1852	1852	0
282	20241112	161900	102292113	1852	1852	1852	1852	0
283	20241112	161800	102292113	1852	1852	1852	1852	0
284	20241112	161700	102292113	1852	1852	1852	1852	0
285	20241112	161600	102292113	1852	1852	1852	1852	0
286	20241112	161500	102292113	1852	1852	1852	1852	0
287	20241112	161400	102292113	1852	1852	1852	1852	0
288	20241112	161300	102292113	1852	1852	1852	1852	0
289	20241112	161200	102292113	1852	1852	1852	1852	0
290	20241112	161100	102292113	1852	1852	1852	1852	0
291	20241112	161000	102292113	1852	1852	1852	1852	0
292	20241112	160900	102292113	1852	1852	1852	1852	0
293	20241112	160800	102292113	1852	1852	1852	1852	0
294	20241112	160700	102292113	1852	1852	1852	1852	0
295	20241112	160600	102292113	1852	1852	1852	1852	0
296	20241112	160500	102292113	1852	1852	1852	1852	0
297	20241112	160400	102292113	1852	1852	1852	1852	0
298	20241112	160300	102292113	1852	1852	1852	1852	0
299	20241112	160200	102292113	1852	1852	1852	1852	0
300	20241112	160100	102292113	1852	1852	1852	1852	0
301	20241112	160000	102292113	1852	1852	1852	1852	0
302	20241112	155900	102292113	1852	1852	1852	1852	221
303	20241112	155800	102292113	1852	1852	1852	1852	0
304	20241112	155700	102292113	1852	1852	1852	1852	0
305	20241112	155600	102292113	1852	1852	1852	1852	0
306	20241112	155500	102292113	1852	1852	1852	1852	0
307	20241112	155400	102292113	1852	1852	1852	1852	0
308	20241112	155300	102292113	1852	1852	1852	1852	0
309	20241112	155200	102292113	1852	1852	1852	1852	0
310	20241112	155100	102292113	1852	1852	1852	1852	0
311	20241112	155000	102292113	1852	1852	1852	1852	0
312	20241112	154900	102292113	1852	1852	1852	1852	0
313	20241112	154800	102292113	1852	1852	1852	1852	0
314	20241112	154700	102292113	1852	1852	1852	1852	0
315	20241112	154600	102292113	1852	1852	1852	1852	0
316	20241112	154500	102292113	1852	1852	1852	1852	0
317	20241112	154400	102292113	1852	1852	1852	1852	0
318	20241112	154300	102292113	1852	1852	1852	1852	0
319	20241112	154200	102292113	1852	1852	1852	1852	0
320	20241112	154100	102292113	1852	1852	1852	1852	0
321	20241112	154000	102292113	1852	1852	1852	1852	0
322	20241112	153900	102292113	1852	1852	1852	1852	0
323	20241112	153800	102292113	1852	1852	1852	1852	0
324	20241112	153700	102292113	1852	1852	1852	1852	0
325	20241112	153600	102292113	1852	1852	1852	1852	0
326	20241112	153500	102292113	1852	1852	1852	1852	0
327	20241112	153400	102292113	1852	1852	1852	1852	0
328	20241112	153300	102292113	1852	1852	1852	1852	0
329	20241112	153200	102292113	1852	1852	1852	1852	0
330	20241112	153100	102292113	1852	1852	1852	1852	0
331	20241112	153000	102292113	1852	1852	1852	1852	221
332	20241112	152900	101882821	1852	1852	1852	1852	0
333	20241112	152800	101882821	1852	1852	1852	1852	0
334	20241112	152700	101882821	1852	1852	1852	1852	0
335	20241112	152600	101882821	1852	1852	1852	1852	0
336	20241112	152500	101882821	1852	1852	1852	1852	0
337	20241112	152400	101882821	1852	1852	1852	1852	0
338	20241112	152300	101882821	1852	1852	1852	1852	0
339	20241112	152200	101882821	1852	1852	1852	1852	0
340	20241112	152100	101882821	1852	1852	1852	1852	0
341	20241112	152000	101882821	1852	1852	1852	1852	0
342	20241112	151900	101882821	1852	1852	1852	1852	350
343	20241112	151800	101234621	1852	1852	1852	1852	100
344	20241112	151700	101049421	1852	1852	1852	1852	0
345	20241112	151600	101049421	1852	1852	1852	1852	0
346	20241112	151500	101049421	1852	1852	1852	1852	0
347	20241112	151400	101049421	1852	1852	1852	1852	0
348	20241112	151300	101049421	1852	1852	1852	1852	0
349	20241112	151200	101049421	1852	1852	1852	1852	0
350	20241112	151100	101049421	1852	1852	1853	1852	201
351	20241112	151000	100677168	1852	1855	1855	1852	201
352	20241112	150900	100304414	1856	1856	1856	1856	0
353	20241112	150800	100304414	1856	1856	1856	1856	40
354	20241112	150700	100230174	1855	1855	1855	1855	0
355	20241112	150600	100230174	1855	1855	1855	1855	88
356	20241112	150500	100066934	1855	1855	1855	1855	0
357	20241112	150400	100066934	1855	1855	1855	1855	0
358	20241112	150300	100066934	1855	1855	1855	1855	0
359	20241112	150200	100066934	1855	1855	1855	1855	46
360	20241112	150100	99981604	1855	1855	1855	1855	0
361	20241112	150000	99981604	1855	1855	1855	1855	91
362	20241112	145900	99812799	1855	1855	1855	1855	203
363	20241112	145800	99436234	1855	1855	1855	1855	0
364	20241112	145700	99436234	1855	1855	1855	1855	26
365	20241112	145600	99388004	1855	1855	1855	1855	0
366	20241112	145500	99388004	1855	1855	1855	1855	0
367	20241112	145400	99388004	1855	1855	1855	1855	82
368	20241112	145300	99235894	1856	1856	1856	1856	0
369	20241112	145200	99235894	1856	1856	1856	1856	0
370	20241112	145100	99235894	1856	1856	1856	1856	0
371	20241112	145000	99235894	1856	1856	1856	1856	0
372	20241112	144900	99235894	1856	1856	1856	1856	0
373	20241112	144800	99235894	1856	1856	1856	1856	0
374	20241112	144700	99235894	1856	1856	1856	1856	160
375	20241112	144600	98938934	1856	1856	1856	1856	0
376	20241112	144500	98938934	1856	1856	1856	1856	0
377	20241112	144400	98938934	1856	1856	1856	1856	0
378	20241112	144300	98938934	1856	1856	1856	1856	6
379	20241112	144200	98927798	1857	1857	1857	1857	0
380	20241112	144100	98927798	1857	1857	1857	1857	0
381	20241112	144000	98927798	1857	1857	1857	1857	0
382	20241112	143900	98927798	1857	1857	1857	1857	0
383	20241112	143800	98927798	1857	1857	1857	1857	27
384	20241112	143700	98877659	1858	1859	1859	1858	2
385	20241112	143600	98873942	1858	1858	1858	1858	0
386	20241112	143500	98873942	1858	1858	1858	1858	0
387	20241112	143400	98873942	1858	1858	1858	1858	0
388	20241112	143300	98873942	1858	1858	1858	1858	0
389	20241112	143200	98873942	1858	1858	1858	1858	0
390	20241112	143100	98873942	1858	1858	1858	1858	0
391	20241112	143000	98873942	1858	1858	1858	1858	0
392	20241112	142900	98873942	1858	1858	1858	1858	0
393	20241112	142800	98873942	1858	1858	1858	1858	0
394	20241112	142700	98873942	1858	1858	1858	1858	0
395	20241112	142600	98873942	1858	1858	1858	1858	0
396	20241112	142500	98873942	1858	1858	1858	1858	0
397	20241112	142400	98873942	1858	1858	1858	1858	0
398	20241112	142300	98873942	1858	1858	1858	1858	0
399	20241112	142200	98873942	1858	1858	1858	1858	0
400	20241112	142100	98873942	1858	1858	1858	1858	0
401	20241112	142000	98873942	1858	1858	1858	1858	0
402	20241112	141900	98873942	1858	1858	1858	1858	0
403	20241112	141800	98873942	1858	1858	1858	1858	0
404	20241112	141700	98873942	1858	1858	1858	1858	0
405	20241112	141600	98873942	1858	1858	1858	1858	0
406	20241112	141500	98873942	1858	1858	1858	1858	0
407	20241112	141400	98873942	1858	1858	1858	1858	12
408	20241112	141300	98851646	1855	1855	1855	1855	683
409	20241112	141200	97584681	1855	1855	1855	1855	0
410	20241112	141100	97584681	1855	1855	1855	1855	100
411	20241112	141000	97399181	1855	1855	1855	1855	3246
412	20241112	140900	91377851	1855	1855	1855	1855	0
413	20241112	140800	91377851	1855	1855	1855	1855	1611
414	20241112	140700	88389446	1857	1857	1857	1857	0
415	20241112	140600	88389446	1857	1857	1857	1857	0
416	20241112	140500	88389446	1857	1857	1857	1857	0
417	20241112	140400	88389446	1857	1857	1857	1857	0
418	20241112	140300	88389446	1857	1857	1857	1857	0
419	20241112	140200	88389446	1857	1857	1857	1857	0
420	20241112	140100	88389446	1857	1857	1857	1857	0
421	20241112	140000	88389446	1857	1857	1857	1857	0
422	20241112	135900	88389446	1857	1857	1857	1857	0
423	20241112	135800	88389446	1857	1856	1857	1856	600
424	20241112	135700	87275390	1856	1855	1856	1855	2
425	20241112	135600	87271679	1855	1856	1856	1855	1653
426	20241112	135500	84205284	1856	1856	1856	1856	0
427	20241112	135400	84205284	1856	1856	1856	1856	0
428	20241112	135300	84205284	1856	1856	1856	1856	0
429	20241112	135200	84205284	1856	1856	1856	1856	0
430	20241112	135100	84205284	1856	1856	1856	1856	0
431	20241112	135000	84205284	1856	1856	1856	1856	0
432	20241112	134900	84205284	1856	1857	1857	1856	6
433	20241112	134800	84194143	1856	1857	1857	1856	907
434	20241112	134700	82509966	1857	1857	1857	1857	0
435	20241112	134600	82509966	1857	1857	1857	1857	0
436	20241112	134500	82509966	1857	1857	1857	1857	0
437	20241112	134400	82509966	1857	1857	1857	1857	471
438	20241112	134300	81635319	1857	1857	1857	1857	0
439	20241112	134200	81635319	1857	1857	1857	1857	0
440	20241112	134100	81635319	1857	1857	1857	1857	0
441	20241112	134000	81635319	1857	1857	1857	1857	0
442	20241112	133900	81635319	1857	1857	1857	1857	0
443	20241112	133800	81635319	1857	1857	1857	1857	35
444	20241112	133700	81570324	1857	1857	1857	1857	0
445	20241112	133600	81570324	1857	1857	1857	1857	0
446	20241112	133500	81570324	1857	1857	1857	1857	0
447	20241112	133400	81570324	1857	1857	1857	1857	317
448	20241112	133300	80981655	1857	1857	1857	1857	2
449	20241112	133200	80977941	1857	1857	1857	1857	0
450	20241112	133100	80977941	1857	1857	1857	1857	0
451	20241112	133000	80977941	1857	1857	1857	1857	0
452	20241112	132900	80977941	1857	1857	1857	1857	0
453	20241112	132800	80977941	1857	1857	1857	1857	0
454	20241112	132700	80977941	1857	1857	1857	1857	0
455	20241112	132600	80977941	1857	1857	1857	1857	255
456	20241112	132500	80504406	1857	1857	1857	1857	0
457	20241112	132400	80504406	1857	1857	1857	1857	6
458	20241112	132300	80493264	1857	1857	1857	1857	125
459	20241112	132200	80261139	1857	1857	1857	1857	0
460	20241112	132100	80261139	1857	1857	1857	1857	30
461	20241112	132000	80205429	1857	1857	1857	1857	0
462	20241112	131900	80205429	1857	1857	1857	1857	0
463	20241112	131800	80205429	1857	1857	1857	1857	0
464	20241112	131700	80205429	1857	1857	1857	1857	0
465	20241112	131600	80205429	1857	1857	1857	1857	2798
466	20241112	131500	75009543	1857	1858	1858	1857	1295
467	20241112	131400	72603635	1858	1859	1859	1858	58
468	20241112	131300	72495857	1859	1859	1859	1859	0
469	20241112	131200	72495857	1859	1859	1859	1859	0
470	20241112	131100	72495857	1859	1863	1863	1859	55
471	20241112	131000	72393416	1863	1863	1863	1863	0
472	20241112	130900	72393416	1863	1863	1863	1863	0
473	20241112	130800	72393416	1863	1863	1863	1863	0
474	20241112	130700	72393416	1863	1863	1863	1863	0
475	20241112	130600	72393416	1863	1863	1863	1863	0
476	20241112	130500	72393416	1863	1863	1863	1863	1
477	20241112	130400	72391553	1859	1859	1859	1859	277
478	20241112	130300	71876610	1859	1859	1859	1859	0
479	20241112	130200	71876610	1859	1859	1859	1859	0
480	20241112	130100	71876610	1859	1859	1859	1859	0
481	20241112	130000	71876610	1859	1859	1859	1859	0
482	20241112	125900	71876610	1859	1859	1859	1859	0
483	20241112	125800	71876610	1859	1859	1859	1859	0
484	20241112	125700	71876610	1859	1859	1859	1859	0
485	20241112	125600	71876610	1859	1859	1859	1859	0
486	20241112	125500	71876610	1859	1859	1859	1859	0
487	20241112	125400	71876610	1859	1859	1859	1859	0
488	20241112	125300	71876610	1859	1859	1859	1859	0
489	20241112	125200	71876610	1859	1859	1859	1859	0
490	20241112	125100	71876610	1859	1859	1859	1859	0
491	20241112	125000	71876610	1859	1859	1859	1859	0
492	20241112	124900	71876610	1859	1859	1859	1859	0
493	20241112	124800	71876610	1859	1859	1859	1859	0
494	20241112	124700	71876610	1859	1865	1865	1859	205
495	20241112	124600	71495480	1860	1860	1860	1860	0
496	20241112	124500	71495480	1860	1860	1860	1860	0
497	20241112	124400	71495480	1860	1860	1860	1860	0
498	20241112	124300	71495480	1860	1860	1860	1860	0
499	20241112	124200	71495480	1860	1860	1860	1860	0
500	20241112	124100	71495480	1860	1860	1860	1860	0
501	20241112	124000	71495480	1860	1860	1860	1860	416
502	20241112	123900	70721720	1867	1867	1867	1867	0
503	20241112	123800	70721720	1867	1867	1867	1867	0
504	20241112	123700	70721720	1867	1867	1867	1867	0
505	20241112	123600	70721720	1867	1867	1867	1867	0
506	20241112	123500	70721720	1867	1867	1867	1867	0
507	20241112	123400	70721720	1867	1867	1867	1867	0
508	20241112	123300	70721720	1867	1867	1867	1867	0
509	20241112	123200	70721720	1867	1866	1867	1866	538
510	20241112	123100	69717326	1857	1857	1857	1857	0
511	20241112	123000	69717326	1857	1857	1857	1857	0
512	20241112	122900	69717326	1857	1857	1857	1857	0
513	20241112	122800	69717326	1857	1857	1857	1857	0
514	20241112	122700	69717326	1857	1857	1857	1857	0
515	20241112	122600	69717326	1857	1857	1857	1857	0
516	20241112	122500	69717326	1857	1857	1857	1857	0
517	20241112	122400	69717326	1857	1857	1857	1857	0
518	20241112	122300	69717326	1857	1857	1857	1857	0
519	20241112	122200	69717326	1857	1857	1857	1857	0
520	20241112	122100	69717326	1857	1857	1857	1857	0
521	20241112	122000	69717326	1857	1857	1857	1857	0
522	20241112	121900	69717326	1857	1857	1857	1857	0
523	20241112	121800	69717326	1857	1858	1858	1857	500
524	20241112	121700	68788449	1857	1857	1857	1857	0
525	20241112	121600	68788449	1857	1857	1857	1857	0
526	20241112	121500	68788449	1857	1857	1857	1857	0
527	20241112	121400	68788449	1857	1857	1857	1857	0
528	20241112	121300	68788449	1857	1857	1857	1857	0
529	20241112	121200	68788449	1857	1857	1857	1857	0
530	20241112	121100	68788449	1857	1857	1857	1857	1
531	20241112	121000	68786592	1857	1857	1857	1857	7
532	20241112	120900	68773593	1857	1857	1857	1857	1
533	20241112	120800	68771736	1857	1857	1857	1857	0
534	20241112	120700	68771736	1857	1857	1857	1857	0
535	20241112	120600	68771736	1857	1857	1857	1857	0
536	20241112	120500	68771736	1857	1857	1857	1857	0
537	20241112	120400	68771736	1857	1857	1857	1857	0
538	20241112	120300	68771736	1857	1857	1857	1857	0
539	20241112	120200	68771736	1857	1857	1857	1857	0
540	20241112	120100	68771736	1857	1857	1857	1857	0
541	20241112	120000	68771736	1857	1857	1857	1857	0
542	20241112	115900	68771736	1857	1857	1857	1857	0
543	20241112	115800	68771736	1857	1857	1857	1857	0
544	20241112	115700	68771736	1857	1857	1857	1857	0
545	20241112	115600	68771736	1857	1857	1857	1857	0
546	20241112	115500	68771736	1857	1857	1857	1857	0
547	20241112	115400	68771736	1857	1857	1857	1857	0
548	20241112	115300	68771736	1857	1857	1857	1857	0
549	20241112	115200	68771736	1857	1857	1857	1857	2228
550	20241112	115100	64634340	1857	1857	1857	1857	0
551	20241112	115000	64634340	1857	1857	1857	1857	0
552	20241112	114900	64634340	1857	1857	1857	1857	0
553	20241112	114800	64634340	1857	1857	1857	1857	300
554	20241112	114700	64077240	1857	1857	1857	1857	0
555	20241112	114600	64077240	1857	1858	1858	1857	538
556	20241112	114500	63077947	1858	1858	1858	1858	0
557	20241112	114400	63077947	1858	1858	1858	1858	0
558	20241112	114300	63077947	1858	1858	1858	1858	0
559	20241112	114200	63077947	1858	1858	1858	1858	346
560	20241112	114100	62435079	1870	1870	1870	1870	0
561	20241112	114000	62435079	1870	1870	1870	1870	0
562	20241112	113900	62435079	1870	1870	1870	1870	0
563	20241112	113800	62435079	1870	1870	1870	1870	5
564	20241112	113700	62425729	1870	1870	1870	1870	0
565	20241112	113600	62425729	1870	1870	1870	1870	5
566	20241112	113500	62416379	1874	1874	1874	1874	0
567	20241112	113400	62416379	1874	1874	1874	1874	0
568	20241112	113300	62416379	1874	1874	1874	1874	0
569	20241112	113200	62416379	1874	1874	1874	1874	0
570	20241112	113100	62416379	1874	1874	1874	1874	0
571	20241112	113000	62416379	1874	1874	1874	1874	0
572	20241112	112900	62416379	1874	1874	1874	1874	10
573	20241112	112800	62397639	1870	1870	1870	1870	29
574	20241112	112700	62343409	1869	1869	1869	1869	60
575	20241112	112600	62231269	1874	1874	1874	1874	0
576	20241112	112500	62231269	1874	1874	1874	1874	0
577	20241112	112400	62231269	1874	1874	1874	1874	0
578	20241112	112300	62231269	1874	1874	1874	1874	0
579	20241112	112200	62231269	1874	1869	1874	1869	18
580	20241112	112100	62197577	1857	1857	1857	1857	0
581	20241112	112000	62197577	1857	1857	1857	1857	0
582	20241112	111900	62197577	1857	1857	1857	1857	2000
583	20241112	111800	58483577	1869	1869	1869	1869	18
584	20241112	111700	58449935	1869	1869	1869	1869	0
585	20241112	111600	58449935	1869	1869	1869	1869	0
586	20241112	111500	58449935	1869	1869	1869	1869	30
587	20241112	111400	58393865	1869	1869	1869	1869	31
588	20241112	111300	58335926	1857	1857	1857	1857	15
589	20241112	111200	58308071	1857	1857	1857	1857	182
590	20241112	111100	57970097	1857	1857	1857	1857	0
591	20241112	111000	57970097	1857	1857	1857	1857	0
592	20241112	110900	57970097	1857	1857	1857	1857	0
593	20241112	110800	57970097	1857	1857	1857	1857	0
594	20241112	110700	57970097	1857	1857	1857	1857	0
595	20241112	110600	57970097	1857	1869	1869	1857	52
596	20241112	110500	57872933	1857	1857	1857	1857	0
597	20241112	110400	57872933	1857	1857	1857	1857	55
598	20241112	110300	57770798	1857	1857	1857	1857	620
599	20241112	110200	56619458	1857	1857	1857	1857	0
600	20241112	110100	56619458	1857	1857	1857	1857	0
601	20241112	110000	56619458	1857	1857	1857	1857	0
602	20241112	105900	56619458	1857	1857	1857	1857	0
603	20241112	105800	56619458	1857	1857	1857	1857	0
604	20241112	105700	56619458	1857	1857	1857	1857	19
605	20241112	105600	56584175	1869	1869	1869	1869	0
606	20241112	105500	56584175	1869	1869	1869	1869	10
607	20241112	105400	56565485	1856	1856	1856	1856	0
608	20241112	105300	56565485	1856	1856	1856	1856	0
609	20241112	105200	56565485	1856	1856	1856	1856	1
610	20241112	105100	56563629	1856	1862	1862	1856	3753
611	20241112	105000	49597153	1875	1875	1875	1875	0
612	20241112	104900	49597153	1875	1875	1875	1875	1
613	20241112	104800	49595278	1875	1875	1875	1875	0
614	20241112	104700	49595278	1875	1875	1875	1875	0
615	20241112	104600	49595278	1875	1875	1875	1875	0
616	20241112	104500	49595278	1875	1875	1875	1875	0
617	20241112	104400	49595278	1875	1875	1875	1875	0
618	20241112	104300	49595278	1875	1875	1875	1875	543
619	20241112	104200	48577153	1875	1875	1875	1875	0
620	20241112	104100	48577153	1875	1880	1880	1875	400
621	20241112	104000	47827123	1880	1880	1880	1880	0
622	20241112	103900	47827123	1880	1880	1880	1880	0
623	20241112	103800	47827123	1880	1880	1880	1880	0
624	20241112	103700	47827123	1880	1880	1880	1880	0
625	20241112	103600	47827123	1880	1888	1888	1880	5
626	20241112	103500	47817699	1888	1888	1888	1888	0
627	20241112	103400	47817699	1888	1888	1888	1888	0
628	20241112	103300	47817699	1888	1888	1888	1888	0
629	20241112	103200	47817699	1888	1888	1888	1888	0
630	20241112	103100	47817699	1888	1888	1888	1888	0
631	20241112	103000	47817699	1888	1888	1888	1888	10
632	20241112	102900	47798819	1888	1888	1888	1888	0
633	20241112	102800	47798819	1888	1888	1888	1888	0
634	20241112	102700	47798819	1888	1888	1888	1888	0
635	20241112	102600	47798819	1888	1888	1888	1888	0
636	20241112	102500	47798819	1888	1888	1888	1888	0
637	20241112	102400	47798819	1888	1888	1888	1888	0
638	20241112	102300	47798819	1888	1887	1888	1887	551
639	20241112	102200	46759016	1888	1888	1888	1888	0
640	20241112	102100	46759016	1888	1888	1888	1888	0
641	20241112	102000	46759016	1888	1888	1888	1888	5
642	20241112	101900	46749576	1888	1872	1888	1872	5573
643	20241112	101800	36232861	1872	1872	1872	1872	0
644	20241112	101700	36232861	1872	1872	1872	1872	0
645	20241112	101600	36232861	1872	1872	1872	1872	0
646	20241112	101500	36232861	1872	1872	1872	1872	0
647	20241112	101400	36232861	1872	1872	1872	1872	2
648	20241112	101300	36229117	1872	1872	1872	1872	0
649	20241112	101200	36229117	1872	1872	1872	1872	0
650	20241112	101100	36229117	1872	1872	1872	1872	0
651	20241112	101000	36229117	1872	1872	1872	1872	1
652	20241112	100900	36227245	1872	1872	1872	1872	1
653	20241112	100800	36225373	1872	1872	1872	1872	0
654	20241112	100700	36225373	1872	1872	1872	1872	0
655	20241112	100600	36225373	1872	1872	1872	1872	0
656	20241112	100500	36225373	1872	1868	1872	1868	927
657	20241112	100400	34490893	1868	1868	1868	1868	0
658	20241112	100300	34490893	1868	1868	1868	1868	0
659	20241112	100200	34490893	1868	1868	1868	1868	0
660	20241112	100100	34490893	1868	1865	1868	1865	550
661	20241112	100000	33463875	1856	1856	1856	1856	0
662	20241112	095900	33463875	1856	1856	1856	1856	0
663	20241112	095800	33463875	1856	1856	1856	1856	0
664	20241112	095700	33463875	1856	1856	1856	1856	115
665	20241112	095600	33250435	1856	1856	1856	1856	4
666	20241112	095500	33243011	1856	1856	1856	1856	338
667	20241112	095400	32615683	1855	1855	1855	1855	0
668	20241112	095300	32615683	1855	1856	1856	1855	4988
669	20241112	095200	23358040	1862	1859	1862	1859	51
670	20241112	095100	23263161	1860	1860	1860	1860	11
671	20241112	095000	23242701	1860	1858	1860	1856	754
672	20241112	094900	21843209	1862	1862	1862	1862	78
673	20241112	094800	21697973	1868	1868	1868	1868	0
674	20241112	094700	21697973	1868	1868	1868	1868	2
675	20241112	094600	21694237	1868	1857	1868	1857	402
676	20241112	094500	20947701	1882	1882	1882	1882	0
677	20241112	094400	20947701	1882	1882	1882	1882	0
678	20241112	094300	20947701	1882	1883	1883	1856	335
679	20241112	094200	20325069	1885	1885	1885	1883	10
680	20241112	094100	20306229	1885	1885	1885	1883	59
681	20241112	094000	20195102	1885	1884	1885	1884	50
682	20241112	093900	20100863	1888	1888	1888	1888	0
683	20241112	093800	20100863	1888	1888	1888	1888	0
684	20241112	093700	20100863	1888	1887	1888	1887	100
685	20241112	093600	19912148	1888	1888	1888	1888	0
686	20241112	093500	19912148	1888	1888	1888	1888	6
687	20241112	093400	19900820	1885	1885	1885	1885	0
688	20241112	093300	19900820	1885	1883	1885	1883	13
689	20241112	093200	19876325	1883	1883	1883	1883	0
690	20241112	093100	19876325	1883	1883	1883	1883	444
691	20241112	093000	19040273	1883	1883	1883	1883	0
692	20241112	092900	19040273	1883	1882	1883	1882	139
693	20241112	092800	18778576	1883	1883	1883	1883	1
694	20241112	092700	18776693	1883	1883	1883	1883	0
695	20241112	092600	18776693	1883	1883	1883	1883	100
696	20241112	092500	18588393	1883	1883	1883	1883	1
697	20241112	092400	18586510	1883	1900	1900	1883	86
698	20241112	092300	18423603	1900	1905	1905	1900	5928
699	20241112	092200	7155119	1905	1905	1905	1905	0
700	20241112	092100	7155119	1905	1905	1905	1905	0
701	20241112	092000	7155119	1905	1906	1906	1905	76
702	20241112	091900	7010319	1906	1906	1906	1906	0
703	20241112	091800	7010319	1906	1906	1906	1906	0
704	20241112	091700	7010319	1906	1906	1906	1906	50
705	20241112	091600	6915019	1906	1906	1906	1906	0
706	20241112	091500	6915019	1906	1906	1906	1906	0
707	20241112	091400	6915019	1906	1906	1906	1906	0
708	20241112	091300	6915019	1906	1906	1906	1906	0
709	20241112	091200	6915019	1906	1906	1906	1906	0
710	20241112	091100	6915019	1906	1906	1906	1905	562
711	20241112	091000	5843879	1906	1906	1906	1906	0
712	20241112	090900	5843879	1906	1911	1911	1906	2050
713	20241112	090800	1935579	1906	1906	1906	1906	0
714	20241112	090700	1935579	1906	1906	1906	1906	0
715	20241112	090600	1935579	1906	1906	1906	1906	0
716	20241112	090500	1935579	1906	1906	1906	1906	0
717	20241112	090400	1935579	1906	1906	1906	1906	0
718	20241112	090300	1935579	1906	1906	1906	1906	0
719	20241112	090200	1935579	1906	1907	1907	1906	400
720	20241112	090100	1173139	1958	1958	1958	1958	419
721	20241112	090000	352737	1958	1903	1958	1903	184