KissMeData/344860/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211200	54205130	1753	1753	1753	1753	1305
3	20241112	211100	54205130	1753	1753	1753	1753	0
4	20241112	211000	54205130	1753	1753	1753	1753	0
5	20241112	210900	54205130	1753	1753	1753	1753	0
6	20241112	210800	54205130	1753	1753	1753	1753	0
7	20241112	210700	54205130	1753	1753	1753	1753	0
8	20241112	210600	54205130	1753	1753	1753	1753	0
9	20241112	210500	54205130	1753	1753	1753	1753	0
10	20241112	210400	54205130	1753	1753	1753	1753	0
11	20241112	210300	54205130	1753	1753	1753	1753	0
12	20241112	210200	54205130	1753	1753	1753	1753	0
13	20241112	210100	54205130	1753	1753	1753	1753	0
14	20241112	210000	54205130	1753	1753	1753	1753	0
15	20241112	205900	54205130	1753	1753	1753	1753	0
16	20241112	205800	54205130	1753	1753	1753	1753	0
17	20241112	205700	54205130	1753	1753	1753	1753	0
18	20241112	205600	54205130	1753	1753	1753	1753	0
19	20241112	205500	54205130	1753	1753	1753	1753	0
20	20241112	205400	54205130	1753	1753	1753	1753	0
21	20241112	205300	54205130	1753	1753	1753	1753	0
22	20241112	205200	54205130	1753	1753	1753	1753	0
23	20241112	205100	54205130	1753	1753	1753	1753	0
24	20241112	205000	54205130	1753	1753	1753	1753	0
25	20241112	204900	54205130	1753	1753	1753	1753	0
26	20241112	204800	54205130	1753	1753	1753	1753	0
27	20241112	204700	54205130	1753	1753	1753	1753	0
28	20241112	204600	54205130	1753	1753	1753	1753	0
29	20241112	204500	54205130	1753	1753	1753	1753	0
30	20241112	204400	54205130	1753	1753	1753	1753	0
31	20241112	204300	54205130	1753	1753	1753	1753	0
32	20241112	204200	54205130	1753	1753	1753	1753	1305
33	20241112	204100	54205130	1753	1753	1753	1753	0
34	20241112	204000	54205130	1753	1753	1753	1753	0
35	20241112	203900	54205130	1753	1753	1753	1753	0
36	20241112	203800	54205130	1753	1753	1753	1753	0
37	20241112	203700	54205130	1753	1753	1753	1753	0
38	20241112	203600	54205130	1753	1753	1753	1753	0
39	20241112	203500	54205130	1753	1753	1753	1753	0
40	20241112	203400	54205130	1753	1753	1753	1753	0
41	20241112	203300	54205130	1753	1753	1753	1753	0
42	20241112	203200	54205130	1753	1753	1753	1753	0
43	20241112	203100	54205130	1753	1753	1753	1753	0
44	20241112	203000	54205130	1753	1753	1753	1753	0
45	20241112	202900	54205130	1753	1753	1753	1753	0
46	20241112	202800	54205130	1753	1753	1753	1753	0
47	20241112	202700	54205130	1753	1753	1753	1753	0
48	20241112	202600	54205130	1753	1753	1753	1753	0
49	20241112	202500	54205130	1753	1753	1753	1753	0
50	20241112	202400	54205130	1753	1753	1753	1753	0
51	20241112	202300	54205130	1753	1753	1753	1753	0
52	20241112	202200	54205130	1753	1753	1753	1753	0
53	20241112	202100	54205130	1753	1753	1753	1753	0
54	20241112	202000	54205130	1753	1753	1753	1753	0
55	20241112	201900	54205130	1753	1753	1753	1753	0
56	20241112	201800	54205130	1753	1753	1753	1753	0
57	20241112	201700	54205130	1753	1753	1753	1753	0
58	20241112	201600	54205130	1753	1753	1753	1753	0
59	20241112	201500	54205130	1753	1753	1753	1753	0
60	20241112	201400	54205130	1753	1753	1753	1753	0
61	20241112	201300	54205130	1753	1753	1753	1753	0
62	20241112	201200	54205130	1753	1753	1753	1753	1305
63	20241112	201100	54205130	1753	1753	1753	1753	0
64	20241112	201000	54205130	1753	1753	1753	1753	0
65	20241112	200900	54205130	1753	1753	1753	1753	0
66	20241112	200800	54205130	1753	1753	1753	1753	0
67	20241112	200700	54205130	1753	1753	1753	1753	0
68	20241112	200600	54205130	1753	1753	1753	1753	0
69	20241112	200500	54205130	1753	1753	1753	1753	0
70	20241112	200400	54205130	1753	1753	1753	1753	0
71	20241112	200300	54205130	1753	1753	1753	1753	0
72	20241112	200200	54205130	1753	1753	1753	1753	0
73	20241112	200100	54205130	1753	1753	1753	1753	0
74	20241112	200000	54205130	1753	1753	1753	1753	0
75	20241112	195900	54205130	1753	1753	1753	1753	0
76	20241112	195800	54205130	1753	1753	1753	1753	0
77	20241112	195700	54205130	1753	1753	1753	1753	0
78	20241112	195600	54205130	1753	1753	1753	1753	0
79	20241112	195500	54205130	1753	1753	1753	1753	0
80	20241112	195400	54205130	1753	1753	1753	1753	0
81	20241112	195300	54205130	1753	1753	1753	1753	0
82	20241112	195200	54205130	1753	1753	1753	1753	0
83	20241112	195100	54205130	1753	1753	1753	1753	0
84	20241112	195000	54205130	1753	1753	1753	1753	0
85	20241112	194900	54205130	1753	1753	1753	1753	0
86	20241112	194800	54205130	1753	1753	1753	1753	0
87	20241112	194700	54205130	1753	1753	1753	1753	0
88	20241112	194600	54205130	1753	1753	1753	1753	0
89	20241112	194500	54205130	1753	1753	1753	1753	0
90	20241112	194400	54205130	1753	1753	1753	1753	0
91	20241112	194300	54205130	1753	1753	1753	1753	0
92	20241112	194200	54205130	1753	1753	1753	1753	1305
93	20241112	194100	54205130	1753	1753	1753	1753	0
94	20241112	194000	54205130	1753	1753	1753	1753	0
95	20241112	193900	54205130	1753	1753	1753	1753	0
96	20241112	193800	54205130	1753	1753	1753	1753	0
97	20241112	193700	54205130	1753	1753	1753	1753	0
98	20241112	193600	54205130	1753	1753	1753	1753	0
99	20241112	193500	54205130	1753	1753	1753	1753	0
100	20241112	193400	54205130	1753	1753	1753	1753	0
101	20241112	193300	54205130	1753	1753	1753	1753	0
102	20241112	193200	54205130	1753	1753	1753	1753	0
103	20241112	193100	54205130	1753	1753	1753	1753	0
104	20241112	193000	54205130	1753	1753	1753	1753	0
105	20241112	192900	54205130	1753	1753	1753	1753	0
106	20241112	192800	54205130	1753	1753	1753	1753	0
107	20241112	192700	54205130	1753	1753	1753	1753	0
108	20241112	192600	54205130	1753	1753	1753	1753	0
109	20241112	192500	54205130	1753	1753	1753	1753	0
110	20241112	192400	54205130	1753	1753	1753	1753	0
111	20241112	192300	54205130	1753	1753	1753	1753	0
112	20241112	192200	54205130	1753	1753	1753	1753	0
113	20241112	192100	54205130	1753	1753	1753	1753	0
114	20241112	192000	54205130	1753	1753	1753	1753	0
115	20241112	191900	54205130	1753	1753	1753	1753	0
116	20241112	191800	54205130	1753	1753	1753	1753	0
117	20241112	191700	54205130	1753	1753	1753	1753	0
118	20241112	191600	54205130	1753	1753	1753	1753	0
119	20241112	191500	54205130	1753	1753	1753	1753	0
120	20241112	191400	54205130	1753	1753	1753	1753	0
121	20241112	191300	54205130	1753	1753	1753	1753	0
122	20241112	191200	54205130	1753	1753	1753	1753	1305
123	20241112	191100	54205130	1753	1753	1753	1753	0
124	20241112	191000	54205130	1753	1753	1753	1753	0
125	20241112	190900	54205130	1753	1753	1753	1753	0
126	20241112	190800	54205130	1753	1753	1753	1753	0
127	20241112	190700	54205130	1753	1753	1753	1753	0
128	20241112	190600	54205130	1753	1753	1753	1753	0
129	20241112	190500	54205130	1753	1753	1753	1753	0
130	20241112	190400	54205130	1753	1753	1753	1753	0
131	20241112	190300	54205130	1753	1753	1753	1753	0
132	20241112	190200	54205130	1753	1753	1753	1753	0
133	20241112	190100	54205130	1753	1753	1753	1753	0
134	20241112	190000	54205130	1753	1753	1753	1753	0
135	20241112	185900	54205130	1753	1753	1753	1753	0
136	20241112	185800	54205130	1753	1753	1753	1753	0
137	20241112	185700	54205130	1753	1753	1753	1753	0
138	20241112	185600	54205130	1753	1753	1753	1753	0
139	20241112	185500	54205130	1753	1753	1753	1753	0
140	20241112	185400	54205130	1753	1753	1753	1753	0
141	20241112	185300	54205130	1753	1753	1753	1753	0
142	20241112	185200	54205130	1753	1753	1753	1753	0
143	20241112	185100	54205130	1753	1753	1753	1753	0
144	20241112	185000	54205130	1753	1753	1753	1753	0
145	20241112	184900	54205130	1753	1753	1753	1753	0
146	20241112	184800	54205130	1753	1753	1753	1753	0
147	20241112	184700	54205130	1753	1753	1753	1753	0
148	20241112	184600	54205130	1753	1753	1753	1753	0
149	20241112	184500	54205130	1753	1753	1753	1753	0
150	20241112	184400	54205130	1753	1753	1753	1753	0
151	20241112	184300	54205130	1753	1753	1753	1753	0
152	20241112	184200	54205130	1753	1753	1753	1753	1305
153	20241112	184100	54205130	1753	1753	1753	1753	0
154	20241112	184000	54205130	1753	1753	1753	1753	0
155	20241112	183900	54205130	1753	1753	1753	1753	0
156	20241112	183800	54205130	1753	1753	1753	1753	0
157	20241112	183700	54205130	1753	1753	1753	1753	0
158	20241112	183600	54205130	1753	1753	1753	1753	0
159	20241112	183500	54205130	1753	1753	1753	1753	0
160	20241112	183400	54205130	1753	1753	1753	1753	0
161	20241112	183300	54205130	1753	1753	1753	1753	0
162	20241112	183200	54205130	1753	1753	1753	1753	0
163	20241112	183100	54205130	1753	1753	1753	1753	0
164	20241112	183000	54205130	1753	1753	1753	1753	0
165	20241112	182900	54205130	1753	1753	1753	1753	0
166	20241112	182800	54205130	1753	1753	1753	1753	0
167	20241112	182700	54205130	1753	1753	1753	1753	0
168	20241112	182600	54205130	1753	1753	1753	1753	0
169	20241112	182500	54205130	1753	1753	1753	1753	0
170	20241112	182400	54205130	1753	1753	1753	1753	0
171	20241112	182300	54205130	1753	1753	1753	1753	0
172	20241112	182200	54205130	1753	1753	1753	1753	0
173	20241112	182100	54205130	1753	1753	1753	1753	0
174	20241112	182000	54205130	1753	1753	1753	1753	0
175	20241112	181900	54205130	1753	1753	1753	1753	0
176	20241112	181800	54205130	1753	1753	1753	1753	0
177	20241112	181700	54205130	1753	1753	1753	1753	0
178	20241112	181600	54205130	1753	1753	1753	1753	0
179	20241112	181500	54205130	1753	1753	1753	1753	0
180	20241112	181400	54205130	1753	1753	1753	1753	0
181	20241112	181300	54205130	1753	1753	1753	1753	0
182	20241112	181200	54205130	1753	1753	1753	1753	1305
183	20241112	181100	54205130	1753	1753	1753	1753	0
184	20241112	181000	54205130	1753	1753	1753	1753	0
185	20241112	180900	54205130	1753	1753	1753	1753	0
186	20241112	180800	54205130	1753	1753	1753	1753	0
187	20241112	180700	54205130	1753	1753	1753	1753	0
188	20241112	180600	54205130	1753	1753	1753	1753	0
189	20241112	180500	54205130	1753	1753	1753	1753	0
190	20241112	180400	54205130	1753	1753	1753	1753	0
191	20241112	180300	54205130	1753	1753	1753	1753	0
192	20241112	180200	54205130	1753	1753	1753	1753	0
193	20241112	180100	54205130	1753	1753	1753	1753	0
194	20241112	180000	54205130	1753	1753	1753	1753	0
195	20241112	175900	54205130	1753	1753	1753	1753	0
196	20241112	175800	54205130	1753	1753	1753	1753	0
197	20241112	175700	54205130	1753	1753	1753	1753	0
198	20241112	175600	54205130	1753	1753	1753	1753	0
199	20241112	175500	54205130	1753	1753	1753	1753	0
200	20241112	175400	54205130	1753	1753	1753	1753	0
201	20241112	175300	54205130	1753	1753	1753	1753	0
202	20241112	175200	54205130	1753	1753	1753	1753	0
203	20241112	175100	54205130	1753	1753	1753	1753	0
204	20241112	175000	54205130	1753	1753	1753	1753	0
205	20241112	174900	54205130	1753	1753	1753	1753	0
206	20241112	174800	54205130	1753	1753	1753	1753	0
207	20241112	174700	54205130	1753	1753	1753	1753	0
208	20241112	174600	54205130	1753	1753	1753	1753	0
209	20241112	174500	54205130	1753	1753	1753	1753	0
210	20241112	174400	54205130	1753	1753	1753	1753	0
211	20241112	174300	54205130	1753	1753	1753	1753	0
212	20241112	174200	54205130	1753	1753	1753	1753	1305
213	20241112	174100	54205130	1753	1753	1753	1753	0
214	20241112	174000	54205130	1753	1753	1753	1753	0
215	20241112	173900	54205130	1753	1753	1753	1753	0
216	20241112	173800	54205130	1753	1753	1753	1753	0
217	20241112	173700	54205130	1753	1753	1753	1753	0
218	20241112	173600	54205130	1753	1753	1753	1753	0
219	20241112	173500	54205130	1753	1753	1753	1753	0
220	20241112	173400	54205130	1753	1753	1753	1753	0
221	20241112	173300	54205130	1753	1753	1753	1753	0
222	20241112	173200	54205130	1753	1753	1753	1753	0
223	20241112	173100	54205130	1753	1753	1753	1753	0
224	20241112	173000	54205130	1753	1753	1753	1753	0
225	20241112	172900	54205130	1753	1753	1753	1753	0
226	20241112	172800	54205130	1753	1753	1753	1753	0
227	20241112	172700	54205130	1753	1753	1753	1753	0
228	20241112	172600	54205130	1753	1753	1753	1753	0
229	20241112	172500	54205130	1753	1753	1753	1753	0
230	20241112	172400	54205130	1753	1753	1753	1753	0
231	20241112	172300	54205130	1753	1753	1753	1753	0
232	20241112	172200	54205130	1753	1753	1753	1753	0
233	20241112	172100	54205130	1753	1753	1753	1753	0
234	20241112	172000	54205130	1753	1753	1753	1753	0
235	20241112	171900	54205130	1753	1753	1753	1753	0
236	20241112	171800	54205130	1753	1753	1753	1753	0
237	20241112	171700	54205130	1753	1753	1753	1753	0
238	20241112	171600	54205130	1753	1753	1753	1753	0
239	20241112	171500	54205130	1753	1753	1753	1753	0
240	20241112	171400	54205130	1753	1753	1753	1753	0
241	20241112	171300	54205130	1753	1753	1753	1753	0
242	20241112	171200	54205130	1753	1753	1753	1753	1305
243	20241112	171100	54205130	1753	1753	1753	1753	0
244	20241112	171000	54205130	1753	1753	1753	1753	0
245	20241112	170900	54205130	1753	1753	1753	1753	0
246	20241112	170800	54205130	1753	1753	1753	1753	0
247	20241112	170700	54205130	1753	1753	1753	1753	0
248	20241112	170600	54205130	1753	1753	1753	1753	0
249	20241112	170500	54205130	1753	1753	1753	1753	0
250	20241112	170400	54205130	1753	1753	1753	1753	0
251	20241112	170300	54205130	1753	1753	1753	1753	0
252	20241112	170200	54205130	1753	1753	1753	1753	0
253	20241112	170100	54205130	1753	1753	1753	1753	0
254	20241112	170000	54205130	1753	1753	1753	1753	0
255	20241112	165900	54205130	1753	1753	1753	1753	0
256	20241112	165800	54205130	1753	1753	1753	1753	0
257	20241112	165700	54205130	1753	1753	1753	1753	0
258	20241112	165600	54205130	1753	1753	1753	1753	0
259	20241112	165500	54205130	1753	1753	1753	1753	0
260	20241112	165400	54205130	1753	1753	1753	1753	0
261	20241112	165300	54205130	1753	1753	1753	1753	0
262	20241112	165200	54205130	1753	1753	1753	1753	0
263	20241112	165100	54205130	1753	1753	1753	1753	0
264	20241112	165000	54205130	1753	1753	1753	1753	0
265	20241112	164900	54205130	1753	1753	1753	1753	0
266	20241112	164800	54205130	1753	1753	1753	1753	0
267	20241112	164700	54205130	1753	1753	1753	1753	0
268	20241112	164600	54205130	1753	1753	1753	1753	0
269	20241112	164500	54205130	1753	1753	1753	1753	0
270	20241112	164400	54205130	1753	1753	1753	1753	0
271	20241112	164300	54205130	1753	1753	1753	1753	0
272	20241112	164200	54205130	1753	1753	1753	1753	1305
273	20241112	164100	54205130	1753	1753	1753	1753	0
274	20241112	164000	54205130	1753	1753	1753	1753	0
275	20241112	163900	54205130	1753	1753	1753	1753	0
276	20241112	163800	54205130	1753	1753	1753	1753	0
277	20241112	163700	54205130	1753	1753	1753	1753	0
278	20241112	163600	54205130	1753	1753	1753	1753	0
279	20241112	163500	54205130	1753	1753	1753	1753	0
280	20241112	163400	54205130	1753	1753	1753	1753	0
281	20241112	163300	54205130	1753	1753	1753	1753	0
282	20241112	163200	54205130	1753	1753	1753	1753	0
283	20241112	163100	54205130	1753	1753	1753	1753	0
284	20241112	163000	54205130	1753	1753	1753	1753	0
285	20241112	162900	54205130	1753	1753	1753	1753	0
286	20241112	162800	54205130	1753	1753	1753	1753	0
287	20241112	162700	54205130	1753	1753	1753	1753	0
288	20241112	162600	54205130	1753	1753	1753	1753	0
289	20241112	162500	54205130	1753	1753	1753	1753	0
290	20241112	162400	54205130	1753	1753	1753	1753	0
291	20241112	162300	54205130	1753	1753	1753	1753	0
292	20241112	162200	54205130	1753	1753	1753	1753	0
293	20241112	162100	54205130	1753	1753	1753	1753	0
294	20241112	162000	54205130	1753	1753	1753	1753	0
295	20241112	161900	54205130	1753	1753	1753	1753	0
296	20241112	161800	54205130	1753	1753	1753	1753	0
297	20241112	161700	54205130	1753	1753	1753	1753	0
298	20241112	161600	54205130	1753	1753	1753	1753	0
299	20241112	161500	54205130	1753	1753	1753	1753	0
300	20241112	161400	54205130	1753	1753	1753	1753	0
301	20241112	161300	54205130	1753	1753	1753	1753	0
302	20241112	161200	54205130	1753	1753	1753	1753	1305
303	20241112	161100	54205130	1753	1753	1753	1753	0
304	20241112	161000	54205130	1753	1753	1753	1753	0
305	20241112	160900	54205130	1753	1753	1753	1753	0
306	20241112	160800	54205130	1753	1753	1753	1753	0
307	20241112	160700	54205130	1753	1753	1753	1753	0
308	20241112	160600	54205130	1753	1753	1753	1753	0
309	20241112	160500	54205130	1753	1753	1753	1753	0
310	20241112	160400	54205130	1753	1753	1753	1753	0
311	20241112	160300	54205130	1753	1753	1753	1753	0
312	20241112	160200	54205130	1753	1753	1753	1753	0
313	20241112	160100	54205130	1753	1753	1753	1753	0
314	20241112	160000	54205130	1753	1753	1753	1753	0
315	20241112	155900	54205130	1753	1753	1753	1753	0
316	20241112	155800	54205130	1753	1753	1753	1753	0
317	20241112	155700	54205130	1753	1753	1753	1753	0
318	20241112	155600	54205130	1753	1753	1753	1753	0
319	20241112	155500	54205130	1753	1753	1753	1753	0
320	20241112	155400	54205130	1753	1753	1753	1753	0
321	20241112	155300	54205130	1753	1753	1753	1753	0
322	20241112	155200	54205130	1753	1753	1753	1753	0
323	20241112	155100	54205130	1753	1753	1753	1753	0
324	20241112	155000	54205130	1753	1753	1753	1753	0
325	20241112	154900	54205130	1753	1753	1753	1753	0
326	20241112	154800	54205130	1753	1753	1753	1753	0
327	20241112	154700	54205130	1753	1753	1753	1753	0
328	20241112	154600	54205130	1753	1753	1753	1753	0
329	20241112	154500	54205130	1753	1753	1753	1753	0
330	20241112	154400	54205130	1753	1753	1753	1753	0
331	20241112	154300	54205130	1753	1753	1753	1753	0
332	20241112	154200	54205130	1753	1753	1753	1753	1305
333	20241112	154100	54205130	1753	1753	1753	1753	0
334	20241112	154000	54205130	1753	1753	1753	1753	0
335	20241112	153900	54205130	1753	1753	1753	1753	0
336	20241112	153800	54205130	1753	1753	1753	1753	0
337	20241112	153700	54205130	1753	1753	1753	1753	0
338	20241112	153600	54205130	1753	1753	1753	1753	0
339	20241112	153500	54205130	1753	1753	1753	1753	0
340	20241112	153400	54205130	1753	1753	1753	1753	0
341	20241112	153300	54205130	1753	1753	1753	1753	0
342	20241112	153200	54205130	1753	1753	1753	1753	0
343	20241112	153100	54205130	1753	1753	1753	1753	0
344	20241112	153000	54205130	1753	1753	1753	1753	1305
345	20241112	152900	51917465	1753	1753	1753	1753	0
346	20241112	152800	51917465	1753	1753	1753	1753	0
347	20241112	152700	51917465	1753	1753	1753	1753	0
348	20241112	152600	51917465	1753	1753	1753	1753	0
349	20241112	152500	51917465	1753	1753	1753	1753	0
350	20241112	152400	51917465	1753	1753	1753	1753	0
351	20241112	152300	51917465	1753	1753	1753	1753	0
352	20241112	152200	51917465	1753	1753	1753	1753	0
353	20241112	152100	51917465	1753	1753	1753	1753	0
354	20241112	152000	51917465	1753	1753	1753	1753	0
355	20241112	151900	51917465	1753	1754	1754	1753	900
356	20241112	151800	50339761	1753	1765	1765	1753	600
357	20241112	151700	49284237	1766	1766	1766	1766	0
358	20241112	151600	49284237	1766	1766	1766	1766	0
359	20241112	151500	49284237	1766	1766	1766	1766	230
360	20241112	151400	48878057	1766	1766	1766	1766	0
361	20241112	151300	48878057	1766	1766	1766	1766	0
362	20241112	151200	48878057	1766	1766	1766	1766	0
363	20241112	151100	48878057	1766	1766	1766	1766	17
364	20241112	151000	48848035	1766	1766	1766	1766	0
365	20241112	150900	48848035	1766	1767	1767	1766	363
366	20241112	150800	48206967	1782	1782	1782	1782	0
367	20241112	150700	48206967	1782	1782	1782	1782	0
368	20241112	150600	48206967	1782	1782	1782	1782	0
369	20241112	150500	48206967	1782	1782	1782	1782	0
370	20241112	150400	48206967	1782	1782	1782	1782	0
371	20241112	150300	48206967	1782	1782	1782	1782	0
372	20241112	150200	48206967	1782	1782	1782	1782	0
373	20241112	150100	48206967	1782	1782	1782	1782	0
374	20241112	150000	48206967	1782	1782	1782	1782	88
375	20241112	145900	48050151	1783	1783	1783	1783	0
376	20241112	145800	48050151	1783	1783	1783	1783	0
377	20241112	145700	48050151	1783	1783	1783	1783	0
378	20241112	145600	48050151	1783	1783	1783	1783	0
379	20241112	145500	48050151	1783	1783	1783	1783	0
380	20241112	145400	48050151	1783	1783	1783	1783	0
381	20241112	145300	48050151	1783	1782	1783	1782	10
382	20241112	145200	48032323	1783	1783	1783	1783	0
383	20241112	145100	48032323	1783	1783	1783	1783	0
384	20241112	145000	48032323	1783	1783	1783	1783	2
385	20241112	144900	48028757	1783	1783	1783	1783	2
386	20241112	144800	48025191	1761	1761	1761	1761	1
387	20241112	144700	48023430	1761	1761	1761	1761	0
388	20241112	144600	48023430	1761	1761	1761	1761	0
389	20241112	144500	48023430	1761	1761	1761	1761	1
390	20241112	144400	48021669	1761	1761	1761	1761	0
391	20241112	144300	48021669	1761	1761	1761	1761	0
392	20241112	144200	48021669	1761	1761	1761	1761	18
393	20241112	144100	47989971	1785	1785	1785	1785	0
394	20241112	144000	47989971	1785	1785	1785	1785	1
395	20241112	143900	47988186	1786	1786	1786	1786	0
396	20241112	143800	47988186	1786	1786	1786	1786	0
397	20241112	143700	47988186	1786	1786	1786	1786	0
398	20241112	143600	47988186	1786	1786	1786	1786	1
399	20241112	143500	47986400	1786	1786	1786	1786	0
400	20241112	143400	47986400	1786	1786	1786	1786	2
401	20241112	143300	47982828	1761	1761	1761	1761	0
402	20241112	143200	47982828	1761	1761	1761	1761	0
403	20241112	143100	47982828	1761	1761	1761	1761	0
404	20241112	143000	47982828	1761	1761	1761	1761	0
405	20241112	142900	47982828	1761	1761	1761	1761	0
406	20241112	142800	47982828	1761	1761	1761	1761	0
407	20241112	142700	47982828	1761	1761	1761	1761	0
408	20241112	142600	47982828	1761	1761	1761	1761	0
409	20241112	142500	47982828	1761	1762	1762	1761	28
410	20241112	142400	47933515	1786	1786	1786	1786	0
411	20241112	142300	47933515	1786	1786	1786	1786	7
412	20241112	142200	47921013	1760	1760	1760	1760	0
413	20241112	142100	47921013	1760	1760	1760	1760	0
414	20241112	142000	47921013	1760	1760	1760	1760	0
415	20241112	141900	47921013	1760	1787	1787	1760	60
416	20241112	141800	47814366	1787	1787	1787	1787	311
417	20241112	141700	47258609	1787	1787	1787	1787	88
418	20241112	141600	47101353	1787	1787	1787	1787	0
419	20241112	141500	47101353	1787	1787	1787	1787	0
420	20241112	141400	47101353	1787	1787	1787	1787	0
421	20241112	141300	47101353	1787	1787	1787	1787	0
422	20241112	141200	47101353	1787	1787	1787	1787	0
423	20241112	141100	47101353	1787	1787	1787	1787	0
424	20241112	141000	47101353	1787	1787	1787	1787	0
425	20241112	140900	47101353	1787	1787	1787	1787	0
426	20241112	140800	47101353	1787	1787	1787	1787	0
427	20241112	140700	47101353	1787	1787	1787	1787	0
428	20241112	140600	47101353	1787	1787	1787	1787	0
429	20241112	140500	47101353	1787	1787	1787	1787	0
430	20241112	140400	47101353	1787	1787	1787	1787	2
431	20241112	140300	47097779	1789	1789	1789	1789	0
432	20241112	140200	47097779	1789	1789	1789	1789	0
433	20241112	140100	47097779	1789	1789	1789	1789	11
434	20241112	140000	47078100	1789	1777	1789	1777	9
435	20241112	135900	47062018	1756	1756	1756	1756	2
436	20241112	135800	47058506	1753	1753	1753	1753	0
437	20241112	135700	47058506	1753	1753	1753	1753	0
438	20241112	135600	47058506	1753	1753	1753	1753	0
439	20241112	135500	47058506	1753	1753	1753	1753	0
440	20241112	135400	47058506	1753	1753	1753	1753	0
441	20241112	135300	47058506	1753	1753	1753	1753	0
442	20241112	135200	47058506	1753	1791	1791	1753	1997
443	20241112	135100	43512581	1798	1800	1800	1798	1003
444	20241112	135000	41709181	1812	1812	1812	1812	0
445	20241112	134900	41709181	1812	1812	1812	1812	2
446	20241112	134800	41705557	1814	1814	1814	1814	0
447	20241112	134700	41705557	1814	1814	1814	1814	0
448	20241112	134600	41705557	1814	1814	1814	1814	0
449	20241112	134500	41705557	1814	1814	1814	1814	0
450	20241112	134400	41705557	1814	1814	1814	1814	0
451	20241112	134300	41705557	1814	1814	1814	1814	0
452	20241112	134200	41705557	1814	1814	1814	1814	0
453	20241112	134100	41705557	1814	1814	1814	1814	0
454	20241112	134000	41705557	1814	1814	1814	1814	0
455	20241112	133900	41705557	1814	1814	1814	1814	0
456	20241112	133800	41705557	1814	1814	1814	1814	0
457	20241112	133700	41705557	1814	1814	1814	1814	0
458	20241112	133600	41705557	1814	1814	1814	1814	0
459	20241112	133500	41705557	1814	1814	1814	1814	0
460	20241112	133400	41705557	1814	1814	1814	1814	2
461	20241112	133300	41701929	1809	1809	1809	1809	0
462	20241112	133200	41701929	1809	1809	1809	1809	0
463	20241112	133100	41701929	1809	1809	1809	1809	0
464	20241112	133000	41701929	1809	1809	1809	1809	0
465	20241112	132900	41701929	1809	1809	1809	1809	60
466	20241112	132800	41593389	1809	1809	1809	1809	0
467	20241112	132700	41593389	1809	1809	1809	1809	0
468	20241112	132600	41593389	1809	1809	1809	1809	0
469	20241112	132500	41593389	1809	1809	1809	1809	276
470	20241112	132400	41094105	1809	1809	1809	1809	0
471	20241112	132300	41094105	1809	1809	1809	1809	0
472	20241112	132200	41094105	1809	1809	1809	1809	0
473	20241112	132100	41094105	1809	1809	1809	1809	0
474	20241112	132000	41094105	1809	1809	1809	1809	0
475	20241112	131900	41094105	1809	1809	1809	1809	4
476	20241112	131800	41086869	1809	1809	1809	1809	0
477	20241112	131700	41086869	1809	1809	1809	1809	0
478	20241112	131600	41086869	1809	1809	1809	1809	0
479	20241112	131500	41086869	1809	1809	1809	1809	1
480	20241112	131400	41085060	1790	1790	1790	1790	0
481	20241112	131300	41085060	1790	1790	1790	1790	0
482	20241112	131200	41085060	1790	1790	1790	1790	0
483	20241112	131100	41085060	1790	1790	1790	1790	0
484	20241112	131000	41085060	1790	1790	1790	1790	0
485	20241112	130900	41085060	1790	1790	1790	1790	0
486	20241112	130800	41085060	1790	1790	1790	1790	0
487	20241112	130700	41085060	1790	1796	1796	1790	700
488	20241112	130600	39830770	1813	1813	1813	1813	0
489	20241112	130500	39830770	1813	1813	1813	1813	0
490	20241112	130400	39830770	1813	1813	1813	1813	3
491	20241112	130300	39825331	1795	1795	1795	1795	0
492	20241112	130200	39825331	1795	1795	1795	1795	0
493	20241112	130100	39825331	1795	1795	1795	1795	0
494	20241112	130000	39825331	1795	1795	1795	1795	0
495	20241112	125900	39825331	1795	1795	1795	1795	0
496	20241112	125800	39825331	1795	1795	1795	1795	0
497	20241112	125700	39825331	1795	1795	1795	1795	0
498	20241112	125600	39825331	1795	1795	1795	1795	0
499	20241112	125500	39825331	1795	1795	1795	1795	0
500	20241112	125400	39825331	1795	1795	1795	1795	1
501	20241112	125300	39823536	1812	1812	1812	1812	0
502	20241112	125200	39823536	1812	1812	1812	1812	0
503	20241112	125100	39823536	1812	1812	1812	1812	0
504	20241112	125000	39823536	1812	1814	1814	1812	32
505	20241112	124900	39765524	1814	1814	1814	1814	3
506	20241112	124800	39760082	1812	1812	1812	1812	6
507	20241112	124700	39749210	1812	1812	1812	1812	0
508	20241112	124600	39749210	1812	1812	1812	1812	0
509	20241112	124500	39749210	1812	1812	1812	1812	0
510	20241112	124400	39749210	1812	1812	1812	1812	0
511	20241112	124300	39749210	1812	1812	1812	1812	0
512	20241112	124200	39749210	1812	1813	1813	1812	2
513	20241112	124100	39745585	1813	1813	1813	1813	0
514	20241112	124000	39745585	1813	1813	1813	1813	0
515	20241112	123900	39745585	1813	1813	1813	1813	1
516	20241112	123800	39743772	1790	1790	1790	1790	0
517	20241112	123700	39743772	1790	1790	1790	1790	0
518	20241112	123600	39743772	1790	1790	1790	1790	1
519	20241112	123500	39741982	1790	1790	1790	1790	0
520	20241112	123400	39741982	1790	1803	1812	1790	203
521	20241112	123300	39378475	1791	1791	1791	1791	0
522	20241112	123200	39378475	1791	1791	1791	1791	0
523	20241112	123100	39378475	1791	1791	1791	1791	0
524	20241112	123000	39378475	1791	1791	1791	1791	1
525	20241112	122900	39376684	1791	1791	1791	1791	0
526	20241112	122800	39376684	1791	1791	1791	1791	0
527	20241112	122700	39376684	1791	1791	1791	1791	0
528	20241112	122600	39376684	1791	1791	1791	1791	0
529	20241112	122500	39376684	1791	1791	1791	1791	0
530	20241112	122400	39376684	1791	1791	1791	1791	1
531	20241112	122300	39374893	1790	1792	1792	1790	1259
532	20241112	122200	37118839	1792	1792	1792	1792	50
533	20241112	122100	37029239	1812	1812	1812	1812	0
534	20241112	122000	37029239	1812	1812	1812	1812	0
535	20241112	121900	37029239	1812	1812	1812	1812	3
536	20241112	121800	37023803	1794	1794	1794	1794	1
537	20241112	121700	37022009	1814	1814	1814	1814	0
538	20241112	121600	37022009	1814	1814	1814	1814	20
539	20241112	121500	36985729	1794	1794	1794	1794	0
540	20241112	121400	36985729	1794	1794	1794	1794	0
541	20241112	121300	36985729	1794	1794	1794	1794	0
542	20241112	121200	36985729	1794	1794	1794	1794	1
543	20241112	121100	36983935	1794	1794	1794	1794	0
544	20241112	121000	36983935	1794	1794	1794	1794	0
545	20241112	120900	36983935	1794	1794	1794	1794	0
546	20241112	120800	36983935	1794	1794	1794	1794	0
547	20241112	120700	36983935	1794	1794	1794	1794	0
548	20241112	120600	36983935	1794	1794	1794	1794	1
549	20241112	120500	36982141	1815	1815	1815	1815	0
550	20241112	120400	36982141	1815	1814	1815	1814	3
551	20241112	120300	36976698	1794	1794	1794	1794	0
552	20241112	120200	36976698	1794	1794	1794	1794	0
553	20241112	120100	36976698	1794	1794	1794	1794	0
554	20241112	120000	36976698	1794	1794	1794	1794	1
555	20241112	115900	36974904	1794	1794	1794	1794	0
556	20241112	115800	36974904	1794	1794	1794	1794	0
557	20241112	115700	36974904	1794	1794	1794	1794	0
558	20241112	115600	36974904	1794	1794	1794	1794	0
559	20241112	115500	36974904	1794	1794	1794	1794	0
560	20241112	115400	36974904	1794	1794	1794	1794	1
561	20241112	115300	36973110	1815	1815	1815	1815	0
562	20241112	115200	36973110	1815	1815	1815	1815	0
563	20241112	115100	36973110	1815	1815	1815	1815	0
564	20241112	115000	36973110	1815	1815	1815	1815	0
565	20241112	114900	36973110	1815	1814	1815	1814	3
566	20241112	114800	36967666	1794	1794	1794	1794	1
567	20241112	114700	36965872	1793	1793	1793	1793	0
568	20241112	114600	36965872	1793	1793	1793	1793	0
569	20241112	114500	36965872	1793	1793	1793	1793	0
570	20241112	114400	36965872	1793	1793	1793	1793	0
571	20241112	114300	36965872	1793	1793	1793	1793	0
572	20241112	114200	36965872	1793	1793	1793	1793	1
573	20241112	114100	36964079	1800	1800	1800	1800	0
574	20241112	114000	36964079	1800	1800	1800	1800	1411
575	20241112	113900	34424279	1800	1800	1800	1800	0
576	20241112	113800	34424279	1800	1800	1800	1800	5
577	20241112	113700	34415279	1801	1801	1801	1801	16
578	20241112	113600	34386463	1801	1801	1801	1801	1
579	20241112	113500	34384662	1815	1815	1815	1815	0
580	20241112	113400	34384662	1815	1815	1815	1815	3
581	20241112	113300	34379217	1801	1801	1801	1801	0
582	20241112	113200	34379217	1801	1801	1801	1801	0
583	20241112	113100	34379217	1801	1801	1801	1801	0
584	20241112	113000	34379217	1801	1801	1801	1801	1
585	20241112	112900	34377416	1801	1801	1801	1801	0
586	20241112	112800	34377416	1801	1801	1801	1801	0
587	20241112	112700	34377416	1801	1801	1801	1801	211
588	20241112	112600	33997405	1815	1803	1815	1800	1241
589	20241112	112500	31763002	1803	1803	1803	1803	0
590	20241112	112400	31763002	1803	1803	1803	1803	1
591	20241112	112300	31761199	1816	1816	1816	1816	0
592	20241112	112200	31761199	1816	1816	1816	1816	212
593	20241112	112100	31376207	1816	1816	1816	1816	0
594	20241112	112000	31376207	1816	1816	1816	1816	21
595	20241112	111900	31338071	1816	1816	1816	1816	3
596	20241112	111800	31332623	1802	1802	1802	1802	1
597	20241112	111700	31330821	1802	1802	1802	1802	0
598	20241112	111600	31330821	1802	1802	1802	1802	0
599	20241112	111500	31330821	1802	1802	1802	1802	0
600	20241112	111400	31330821	1802	1802	1802	1802	0
601	20241112	111300	31330821	1802	1802	1802	1802	0
602	20241112	111200	31330821	1802	1802	1802	1802	1
603	20241112	111100	31329019	1802	1802	1802	1802	0
604	20241112	111000	31329019	1802	1802	1802	1802	0
605	20241112	110900	31329019	1802	1802	1802	1802	0
606	20241112	110800	31329019	1802	1802	1802	1802	0
607	20241112	110700	31329019	1802	1802	1802	1802	0
608	20241112	110600	31329019	1802	1802	1802	1802	1
609	20241112	110500	31327217	1816	1816	1816	1816	0
610	20241112	110400	31327217	1816	1804	1816	1804	5
611	20241112	110300	31318162	1802	1802	1802	1802	88
612	20241112	110200	31159586	1792	1792	1792	1792	0
613	20241112	110100	31159586	1792	1792	1792	1792	0
614	20241112	110000	31159586	1792	1792	1792	1792	1
615	20241112	105900	31157794	1801	1801	1801	1801	0
616	20241112	105800	31157794	1801	1802	1802	1801	65
617	20241112	105700	31040728	1801	1801	1801	1801	0
618	20241112	105600	31040728	1801	1801	1801	1801	0
619	20241112	105500	31040728	1801	1801	1801	1801	0
620	20241112	105400	31040728	1801	1801	1801	1801	1
621	20241112	105300	31038927	1801	1801	1801	1801	10
622	20241112	105200	31020917	1802	1802	1802	1802	0
623	20241112	105100	31020917	1802	1802	1802	1802	0
624	20241112	105000	31020917	1802	1802	1802	1802	5
625	20241112	104900	31011907	1802	1802	1802	1802	7
626	20241112	104800	30999293	1794	1794	1794	1794	1
627	20241112	104700	30997499	1802	1802	1802	1802	0
628	20241112	104600	30997499	1802	1794	1802	1794	2
629	20241112	104500	30993903	1794	1794	1794	1794	0
630	20241112	104400	30993903	1794	1794	1794	1794	0
631	20241112	104300	30993903	1794	1794	1794	1794	0
632	20241112	104200	30993903	1794	1794	1794	1794	2
633	20241112	104100	30990315	1793	1793	1793	1793	0
634	20241112	104000	30990315	1793	1793	1793	1793	0
635	20241112	103900	30990315	1793	1793	1793	1793	0
636	20241112	103800	30990315	1793	1793	1793	1793	0
637	20241112	103700	30990315	1793	1793	1793	1793	100
638	20241112	103600	30811015	1793	1793	1793	1793	2
639	20241112	103500	30807429	1816	1816	1816	1816	0
640	20241112	103400	30807429	1816	1816	1816	1816	3
641	20241112	103300	30801981	1792	1792	1792	1792	0
642	20241112	103200	30801981	1792	1792	1792	1792	0
643	20241112	103100	30801981	1792	1792	1792	1792	0
644	20241112	103000	30801981	1792	1792	1792	1792	2
645	20241112	102900	30798397	1791	1791	1791	1791	0
646	20241112	102800	30798397	1791	1791	1791	1791	0
647	20241112	102700	30798397	1791	1791	1791	1791	0
648	20241112	102600	30798397	1791	1791	1791	1791	0
649	20241112	102500	30798397	1791	1791	1791	1791	0
650	20241112	102400	30798397	1791	1791	1791	1791	2
651	20241112	102300	30794815	1790	1805	1805	1790	9000
652	20241112	102200	14668335	1818	1818	1818	1818	0
653	20241112	102100	14668335	1818	1818	1818	1818	0
654	20241112	102000	14668335	1818	1818	1818	1818	0
655	20241112	101900	14668335	1818	1818	1818	1818	3
656	20241112	101800	14662881	1800	1800	1800	1800	2
657	20241112	101700	14659281	1800	1800	1800	1800	0
658	20241112	101600	14659281	1800	1800	1800	1800	0
659	20241112	101500	14659281	1800	1800	1800	1800	0
660	20241112	101400	14659281	1800	1800	1800	1800	0
661	20241112	101300	14659281	1800	1800	1800	1800	0
662	20241112	101200	14659281	1800	1800	1800	1800	2
663	20241112	101100	14655681	1800	1800	1800	1800	0
664	20241112	101000	14655681	1800	1800	1800	1800	0
665	20241112	100900	14655681	1800	1807	1807	1800	2729
666	20241112	100800	9737355	1807	1807	1807	1807	0
667	20241112	100700	9737355	1807	1807	1807	1807	10
668	20241112	100600	9719285	1807	1807	1807	1807	2
669	20241112	100500	9715671	1819	1819	1819	1819	0
670	20241112	100400	9715671	1819	1818	1819	1818	3
671	20241112	100300	9710216	1807	1807	1807	1807	4
672	20241112	100200	9702988	1806	1806	1806	1806	0
673	20241112	100100	9702988	1806	1806	1806	1806	0
674	20241112	100000	9702988	1806	1819	1819	1806	52
675	20241112	095900	9608426	1819	1819	1819	1819	0
676	20241112	095800	9608426	1819	1819	1819	1819	0
677	20241112	095700	9608426	1819	1819	1819	1819	0
678	20241112	095600	9608426	1819	1819	1819	1819	0
679	20241112	095500	9608426	1819	1819	1819	1819	0
680	20241112	095400	9608426	1819	1819	1819	1819	0
681	20241112	095300	9608426	1819	1819	1819	1819	0
682	20241112	095200	9608426	1819	1819	1819	1819	2
683	20241112	095100	9604788	1819	1819	1819	1819	0
684	20241112	095000	9604788	1819	1819	1819	1819	0
685	20241112	094900	9604788	1819	1819	1819	1819	0
686	20241112	094800	9604788	1819	1819	1819	1819	0
687	20241112	094700	9604788	1819	1819	1819	1819	3
688	20241112	094600	9599331	1818	1818	1818	1818	11
689	20241112	094500	9579333	1805	1805	1805	1805	84
690	20241112	094400	9427713	1805	1805	1805	1805	0
691	20241112	094300	9427713	1805	1805	1805	1805	0
692	20241112	094200	9427713	1805	1805	1805	1805	0
693	20241112	094100	9427713	1805	1805	1805	1805	4
694	20241112	094000	9420493	1805	1805	1805	1805	0
695	20241112	093900	9420493	1805	1805	1805	1805	10
696	20241112	093800	9402443	1805	1805	1805	1805	1
697	20241112	093700	9400638	1805	1805	1805	1805	0
698	20241112	093600	9400638	1805	1805	1805	1805	0
699	20241112	093500	9400638	1805	1805	1805	1805	1
700	20241112	093400	9398833	1805	1805	1805	1805	0
701	20241112	093300	9398833	1805	1805	1805	1805	0
702	20241112	093200	9398833	1805	1805	1805	1805	0
703	20241112	093100	9398833	1805	1805	1805	1805	0
704	20241112	093000	9398833	1805	1805	1805	1805	0
705	20241112	092900	9398833	1805	1805	1805	1805	0
706	20241112	092800	9398833	1805	1805	1805	1805	0
707	20241112	092700	9398833	1805	1805	1805	1805	0
708	20241112	092600	9398833	1805	1805	1805	1805	0
709	20241112	092500	9398833	1805	1805	1805	1805	0
710	20241112	092400	9398833	1805	1805	1805	1805	272
711	20241112	092300	8907873	1811	1811	1811	1811	0
712	20241112	092200	8907873	1811	1811	1811	1811	0
713	20241112	092100	8907873	1811	1811	1811	1811	0
714	20241112	092000	8907873	1811	1814	1814	1811	740
715	20241112	091900	7566209	1814	1814	1814	1814	0
716	20241112	091800	7566209	1814	1814	1814	1814	0
717	20241112	091700	7566209	1814	1815	1815	1814	40
718	20241112	091600	7493644	1815	1815	1815	1815	0
719	20241112	091500	7493644	1815	1815	1815	1815	0
720	20241112	091400	7493644	1815	1815	1815	1815	0
721	20241112	091300	7493644	1815	1815	1815	1815	0
722	20241112	091200	7493644	1815	1815	1815	1815	0
723	20241112	091100	7493644	1815	1815	1815	1815	0
724	20241112	091000	7493644	1815	1815	1815	1815	0
725	20241112	090900	7493644	1815	1815	1815	1815	0
726	20241112	090800	7493644	1815	1815	1815	1815	3506
727	20241112	090700	1130254	1814	1814	1814	1814	0
728	20241112	090600	1130254	1814	1814	1814	1814	0
729	20241112	090500	1130254	1814	1814	1814	1814	3
730	20241112	090400	1124812	1814	1814	1814	1814	0
731	20241112	090300	1124812	1814	1814	1814	1814	0
732	20241112	090200	1124812	1814	1814	1814	1814	0
733	20241112	090100	1124812	1814	1815	1815	1814	480
734	20241112	090000	254023	1814	1815	1815	1814	129