KissMeData/122350/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201300	91345299	1336	1336	1336	1336	8081
3	20241112	201200	91345299	1336	1336	1336	1336	0
4	20241112	201100	91345299	1336	1336	1336	1336	0
5	20241112	201000	91345299	1336	1336	1336	1336	0
6	20241112	200900	91345299	1336	1336	1336	1336	0
7	20241112	200800	91345299	1336	1336	1336	1336	0
8	20241112	200700	91345299	1336	1336	1336	1336	0
9	20241112	200600	91345299	1336	1336	1336	1336	0
10	20241112	200500	91345299	1336	1336	1336	1336	0
11	20241112	200400	91345299	1336	1336	1336	1336	0
12	20241112	200300	91345299	1336	1336	1336	1336	0
13	20241112	200200	91345299	1336	1336	1336	1336	0
14	20241112	200100	91345299	1336	1336	1336	1336	0
15	20241112	200000	91345299	1336	1336	1336	1336	0
16	20241112	195900	91345299	1336	1336	1336	1336	0
17	20241112	195800	91345299	1336	1336	1336	1336	0
18	20241112	195700	91345299	1336	1336	1336	1336	0
19	20241112	195600	91345299	1336	1336	1336	1336	0
20	20241112	195500	91345299	1336	1336	1336	1336	0
21	20241112	195400	91345299	1336	1336	1336	1336	0
22	20241112	195300	91345299	1336	1336	1336	1336	0
23	20241112	195200	91345299	1336	1336	1336	1336	0
24	20241112	195100	91345299	1336	1336	1336	1336	0
25	20241112	195000	91345299	1336	1336	1336	1336	0
26	20241112	194900	91345299	1336	1336	1336	1336	0
27	20241112	194800	91345299	1336	1336	1336	1336	0
28	20241112	194700	91345299	1336	1336	1336	1336	0
29	20241112	194600	91345299	1336	1336	1336	1336	0
30	20241112	194500	91345299	1336	1336	1336	1336	0
31	20241112	194400	91345299	1336	1336	1336	1336	0
32	20241112	194300	91345299	1336	1336	1336	1336	8081
33	20241112	194200	91345299	1336	1336	1336	1336	0
34	20241112	194100	91345299	1336	1336	1336	1336	0
35	20241112	194000	91345299	1336	1336	1336	1336	0
36	20241112	193900	91345299	1336	1336	1336	1336	0
37	20241112	193800	91345299	1336	1336	1336	1336	0
38	20241112	193700	91345299	1336	1336	1336	1336	0
39	20241112	193600	91345299	1336	1336	1336	1336	0
40	20241112	193500	91345299	1336	1336	1336	1336	0
41	20241112	193400	91345299	1336	1336	1336	1336	0
42	20241112	193300	91345299	1336	1336	1336	1336	0
43	20241112	193200	91345299	1336	1336	1336	1336	0
44	20241112	193100	91345299	1336	1336	1336	1336	0
45	20241112	193000	91345299	1336	1336	1336	1336	0
46	20241112	192900	91345299	1336	1336	1336	1336	0
47	20241112	192800	91345299	1336	1336	1336	1336	0
48	20241112	192700	91345299	1336	1336	1336	1336	0
49	20241112	192600	91345299	1336	1336	1336	1336	0
50	20241112	192500	91345299	1336	1336	1336	1336	0
51	20241112	192400	91345299	1336	1336	1336	1336	0
52	20241112	192300	91345299	1336	1336	1336	1336	0
53	20241112	192200	91345299	1336	1336	1336	1336	0
54	20241112	192100	91345299	1336	1336	1336	1336	0
55	20241112	192000	91345299	1336	1336	1336	1336	0
56	20241112	191900	91345299	1336	1336	1336	1336	0
57	20241112	191800	91345299	1336	1336	1336	1336	0
58	20241112	191700	91345299	1336	1336	1336	1336	0
59	20241112	191600	91345299	1336	1336	1336	1336	0
60	20241112	191500	91345299	1336	1336	1336	1336	0
61	20241112	191400	91345299	1336	1336	1336	1336	0
62	20241112	191300	91345299	1336	1336	1336	1336	8081
63	20241112	191200	91345299	1336	1336	1336	1336	0
64	20241112	191100	91345299	1336	1336	1336	1336	0
65	20241112	191000	91345299	1336	1336	1336	1336	0
66	20241112	190900	91345299	1336	1336	1336	1336	0
67	20241112	190800	91345299	1336	1336	1336	1336	0
68	20241112	190700	91345299	1336	1336	1336	1336	0
69	20241112	190600	91345299	1336	1336	1336	1336	0
70	20241112	190500	91345299	1336	1336	1336	1336	0
71	20241112	190400	91345299	1336	1336	1336	1336	0
72	20241112	190300	91345299	1336	1336	1336	1336	0
73	20241112	190200	91345299	1336	1336	1336	1336	0
74	20241112	190100	91345299	1336	1336	1336	1336	0
75	20241112	190000	91345299	1336	1336	1336	1336	0
76	20241112	185900	91345299	1336	1336	1336	1336	0
77	20241112	185800	91345299	1336	1336	1336	1336	0
78	20241112	185700	91345299	1336	1336	1336	1336	0
79	20241112	185600	91345299	1336	1336	1336	1336	0
80	20241112	185500	91345299	1336	1336	1336	1336	0
81	20241112	185400	91345299	1336	1336	1336	1336	0
82	20241112	185300	91345299	1336	1336	1336	1336	0
83	20241112	185200	91345299	1336	1336	1336	1336	0
84	20241112	185100	91345299	1336	1336	1336	1336	0
85	20241112	185000	91345299	1336	1336	1336	1336	0
86	20241112	184900	91345299	1336	1336	1336	1336	0
87	20241112	184800	91345299	1336	1336	1336	1336	0
88	20241112	184700	91345299	1336	1336	1336	1336	0
89	20241112	184600	91345299	1336	1336	1336	1336	0
90	20241112	184500	91345299	1336	1336	1336	1336	0
91	20241112	184400	91345299	1336	1336	1336	1336	0
92	20241112	184300	91345299	1336	1336	1336	1336	8081
93	20241112	184200	91345299	1336	1336	1336	1336	0
94	20241112	184100	91345299	1336	1336	1336	1336	0
95	20241112	184000	91345299	1336	1336	1336	1336	0
96	20241112	183900	91345299	1336	1336	1336	1336	0
97	20241112	183800	91345299	1336	1336	1336	1336	0
98	20241112	183700	91345299	1336	1336	1336	1336	0
99	20241112	183600	91345299	1336	1336	1336	1336	0
100	20241112	183500	91345299	1336	1336	1336	1336	0
101	20241112	183400	91345299	1336	1336	1336	1336	0
102	20241112	183300	91345299	1336	1336	1336	1336	0
103	20241112	183200	91345299	1336	1336	1336	1336	0
104	20241112	183100	91345299	1336	1336	1336	1336	0
105	20241112	183000	91345299	1336	1336	1336	1336	0
106	20241112	182900	91345299	1336	1336	1336	1336	0
107	20241112	182800	91345299	1336	1336	1336	1336	0
108	20241112	182700	91345299	1336	1336	1336	1336	0
109	20241112	182600	91345299	1336	1336	1336	1336	0
110	20241112	182500	91345299	1336	1336	1336	1336	0
111	20241112	182400	91345299	1336	1336	1336	1336	0
112	20241112	182300	91345299	1336	1336	1336	1336	0
113	20241112	182200	91345299	1336	1336	1336	1336	0
114	20241112	182100	91345299	1336	1336	1336	1336	0
115	20241112	182000	91345299	1336	1336	1336	1336	0
116	20241112	181900	91345299	1336	1336	1336	1336	0
117	20241112	181800	91345299	1336	1336	1336	1336	0
118	20241112	181700	91345299	1336	1336	1336	1336	0
119	20241112	181600	91345299	1336	1336	1336	1336	0
120	20241112	181500	91345299	1336	1336	1336	1336	0
121	20241112	181400	91345299	1336	1336	1336	1336	0
122	20241112	181300	91345299	1336	1336	1336	1336	8081
123	20241112	181200	91345299	1336	1336	1336	1336	0
124	20241112	181100	91345299	1336	1336	1336	1336	0
125	20241112	181000	91345299	1336	1336	1336	1336	0
126	20241112	180900	91345299	1336	1336	1336	1336	0
127	20241112	180800	91345299	1336	1336	1336	1336	0
128	20241112	180700	91345299	1336	1336	1336	1336	0
129	20241112	180600	91345299	1336	1336	1336	1336	0
130	20241112	180500	91345299	1336	1336	1336	1336	0
131	20241112	180400	91345299	1336	1336	1336	1336	0
132	20241112	180300	91345299	1336	1336	1336	1336	0
133	20241112	180200	91345299	1336	1336	1336	1336	0
134	20241112	180100	91345299	1336	1336	1336	1336	0
135	20241112	180000	91345299	1336	1336	1336	1336	0
136	20241112	175900	91345299	1336	1336	1336	1336	0
137	20241112	175800	91345299	1336	1336	1336	1336	0
138	20241112	175700	91345299	1336	1336	1336	1336	0
139	20241112	175600	91345299	1336	1336	1336	1336	0
140	20241112	175500	91345299	1336	1336	1336	1336	0
141	20241112	175400	91345299	1336	1336	1336	1336	0
142	20241112	175300	91345299	1336	1336	1336	1336	0
143	20241112	175200	91345299	1336	1336	1336	1336	0
144	20241112	175100	91345299	1336	1336	1336	1336	0
145	20241112	175000	91345299	1336	1336	1336	1336	0
146	20241112	174900	91345299	1336	1336	1336	1336	0
147	20241112	174800	91345299	1336	1336	1336	1336	0
148	20241112	174700	91345299	1336	1336	1336	1336	0
149	20241112	174600	91345299	1336	1336	1336	1336	0
150	20241112	174500	91345299	1336	1336	1336	1336	0
151	20241112	174400	91345299	1336	1336	1336	1336	0
152	20241112	174300	91345299	1336	1336	1336	1336	8081
153	20241112	174200	91345299	1336	1336	1336	1336	0
154	20241112	174100	91345299	1336	1336	1336	1336	0
155	20241112	174000	91345299	1336	1336	1336	1336	0
156	20241112	173900	91345299	1336	1336	1336	1336	0
157	20241112	173800	91345299	1336	1336	1336	1336	0
158	20241112	173700	91345299	1336	1336	1336	1336	0
159	20241112	173600	91345299	1336	1336	1336	1336	0
160	20241112	173500	91345299	1336	1336	1336	1336	0
161	20241112	173400	91345299	1336	1336	1336	1336	0
162	20241112	173300	91345299	1336	1336	1336	1336	0
163	20241112	173200	91345299	1336	1336	1336	1336	0
164	20241112	173100	91345299	1336	1336	1336	1336	0
165	20241112	173000	91345299	1336	1336	1336	1336	0
166	20241112	172900	91345299	1336	1336	1336	1336	0
167	20241112	172800	91345299	1336	1336	1336	1336	0
168	20241112	172700	91345299	1336	1336	1336	1336	0
169	20241112	172600	91345299	1336	1336	1336	1336	0
170	20241112	172500	91345299	1336	1336	1336	1336	0
171	20241112	172400	91345299	1336	1336	1336	1336	0
172	20241112	172300	91345299	1336	1336	1336	1336	0
173	20241112	172200	91345299	1336	1336	1336	1336	0
174	20241112	172100	91345299	1336	1336	1336	1336	0
175	20241112	172000	91345299	1336	1336	1336	1336	0
176	20241112	171900	91345299	1336	1336	1336	1336	0
177	20241112	171800	91345299	1336	1336	1336	1336	0
178	20241112	171700	91345299	1336	1336	1336	1336	0
179	20241112	171600	91345299	1336	1336	1336	1336	0
180	20241112	171500	91345299	1336	1336	1336	1336	0
181	20241112	171400	91345299	1336	1336	1336	1336	0
182	20241112	171300	91345299	1336	1336	1336	1336	8081
183	20241112	171200	91345299	1336	1336	1336	1336	0
184	20241112	171100	91345299	1336	1336	1336	1336	0
185	20241112	171000	91345299	1336	1336	1336	1336	0
186	20241112	170900	91345299	1336	1336	1336	1336	0
187	20241112	170800	91345299	1336	1336	1336	1336	0
188	20241112	170700	91345299	1336	1336	1336	1336	0
189	20241112	170600	91345299	1336	1336	1336	1336	0
190	20241112	170500	91345299	1336	1336	1336	1336	0
191	20241112	170400	91345299	1336	1336	1336	1336	0
192	20241112	170300	91345299	1336	1336	1336	1336	0
193	20241112	170200	91345299	1336	1336	1336	1336	0
194	20241112	170100	91345299	1336	1336	1336	1336	0
195	20241112	170000	91345299	1336	1336	1336	1336	0
196	20241112	165900	91345299	1336	1336	1336	1336	0
197	20241112	165800	91345299	1336	1336	1336	1336	0
198	20241112	165700	91345299	1336	1336	1336	1336	0
199	20241112	165600	91345299	1336	1336	1336	1336	0
200	20241112	165500	91345299	1336	1336	1336	1336	0
201	20241112	165400	91345299	1336	1336	1336	1336	0
202	20241112	165300	91345299	1336	1336	1336	1336	0
203	20241112	165200	91345299	1336	1336	1336	1336	0
204	20241112	165100	91345299	1336	1336	1336	1336	0
205	20241112	165000	91345299	1336	1336	1336	1336	0
206	20241112	164900	91345299	1336	1336	1336	1336	0
207	20241112	164800	91345299	1336	1336	1336	1336	0
208	20241112	164700	91345299	1336	1336	1336	1336	0
209	20241112	164600	91345299	1336	1336	1336	1336	0
210	20241112	164500	91345299	1336	1336	1336	1336	0
211	20241112	164400	91345299	1336	1336	1336	1336	0
212	20241112	164300	91345299	1336	1336	1336	1336	8081
213	20241112	164200	91345299	1336	1336	1336	1336	0
214	20241112	164100	91345299	1336	1336	1336	1336	0
215	20241112	164000	91345299	1336	1336	1336	1336	0
216	20241112	163900	91345299	1336	1336	1336	1336	0
217	20241112	163800	91345299	1336	1336	1336	1336	0
218	20241112	163700	91345299	1336	1336	1336	1336	0
219	20241112	163600	91345299	1336	1336	1336	1336	0
220	20241112	163500	91345299	1336	1336	1336	1336	0
221	20241112	163400	91345299	1336	1336	1336	1336	0
222	20241112	163300	91345299	1336	1336	1336	1336	0
223	20241112	163200	91345299	1336	1336	1336	1336	0
224	20241112	163100	91345299	1336	1336	1336	1336	0
225	20241112	163000	91345299	1336	1336	1336	1336	0
226	20241112	162900	91345299	1336	1336	1336	1336	0
227	20241112	162800	91345299	1336	1336	1336	1336	0
228	20241112	162700	91345299	1336	1336	1336	1336	0
229	20241112	162600	91345299	1336	1336	1336	1336	0
230	20241112	162500	91345299	1336	1336	1336	1336	0
231	20241112	162400	91345299	1336	1336	1336	1336	0
232	20241112	162300	91345299	1336	1336	1336	1336	0
233	20241112	162200	91345299	1336	1336	1336	1336	0
234	20241112	162100	91345299	1336	1336	1336	1336	0
235	20241112	162000	91345299	1336	1336	1336	1336	0
236	20241112	161900	91345299	1336	1336	1336	1336	0
237	20241112	161800	91345299	1336	1336	1336	1336	0
238	20241112	161700	91345299	1336	1336	1336	1336	0
239	20241112	161600	91345299	1336	1336	1336	1336	0
240	20241112	161500	91345299	1336	1336	1336	1336	0
241	20241112	161400	91345299	1336	1336	1336	1336	0
242	20241112	161300	91345299	1336	1336	1336	1336	8081
243	20241112	161200	91345299	1336	1336	1336	1336	0
244	20241112	161100	91345299	1336	1336	1336	1336	0
245	20241112	161000	91345299	1336	1336	1336	1336	0
246	20241112	160900	91345299	1336	1336	1336	1336	0
247	20241112	160800	91345299	1336	1336	1336	1336	0
248	20241112	160700	91345299	1336	1336	1336	1336	0
249	20241112	160600	91345299	1336	1336	1336	1336	0
250	20241112	160500	91345299	1336	1336	1336	1336	0
251	20241112	160400	91345299	1336	1336	1336	1336	0
252	20241112	160300	91345299	1336	1336	1336	1336	0
253	20241112	160200	91345299	1336	1336	1336	1336	0
254	20241112	160100	91345299	1336	1336	1336	1336	0
255	20241112	160000	91345299	1336	1336	1336	1336	0
256	20241112	155900	91345299	1336	1336	1336	1336	0
257	20241112	155800	91345299	1336	1336	1336	1336	0
258	20241112	155700	91345299	1336	1336	1336	1336	0
259	20241112	155600	91345299	1336	1336	1336	1336	0
260	20241112	155500	91345299	1336	1336	1336	1336	0
261	20241112	155400	91345299	1336	1336	1336	1336	0
262	20241112	155300	91345299	1336	1336	1336	1336	0
263	20241112	155200	91345299	1336	1336	1336	1336	0
264	20241112	155100	91345299	1336	1336	1336	1336	0
265	20241112	155000	91345299	1336	1336	1336	1336	0
266	20241112	154900	91345299	1336	1336	1336	1336	0
267	20241112	154800	91345299	1336	1336	1336	1336	0
268	20241112	154700	91345299	1336	1336	1336	1336	0
269	20241112	154600	91345299	1336	1336	1336	1336	0
270	20241112	154500	91345299	1336	1336	1336	1336	0
271	20241112	154400	91345299	1336	1336	1336	1336	0
272	20241112	154300	91345299	1336	1336	1336	1336	8081
273	20241112	154200	91345299	1336	1336	1336	1336	0
274	20241112	154100	91345299	1336	1336	1336	1336	0
275	20241112	154000	91345299	1336	1336	1336	1336	0
276	20241112	153900	91345299	1336	1336	1336	1336	0
277	20241112	153800	91345299	1336	1336	1336	1336	0
278	20241112	153700	91345299	1336	1336	1336	1336	0
279	20241112	153600	91345299	1336	1336	1336	1336	0
280	20241112	153500	91345299	1336	1336	1336	1336	0
281	20241112	153400	91345299	1336	1336	1336	1336	0
282	20241112	153300	91345299	1336	1336	1336	1336	0
283	20241112	153200	91345299	1336	1336	1336	1336	0
284	20241112	153100	91345299	1336	1336	1336	1336	0
285	20241112	153000	91345299	1336	1336	1336	1336	8081
286	20241112	152900	80549083	1344	1344	1344	1344	0
287	20241112	152800	80549083	1344	1344	1344	1344	0
288	20241112	152700	80549083	1344	1344	1344	1344	0
289	20241112	152600	80549083	1344	1344	1344	1344	0
290	20241112	152500	80549083	1344	1344	1344	1344	0
291	20241112	152400	80549083	1344	1344	1344	1344	0
292	20241112	152300	80549083	1344	1344	1344	1344	0
293	20241112	152200	80549083	1344	1344	1344	1344	0
294	20241112	152100	80549083	1344	1344	1344	1344	0
295	20241112	152000	80549083	1344	1344	1344	1344	0
296	20241112	151900	80549083	1344	1340	1344	1340	46
297	20241112	151800	80487431	1340	1340	1340	1340	175
298	20241112	151700	80252931	1340	1340	1340	1340	0
299	20241112	151600	80252931	1340	1340	1340	1340	179
300	20241112	151500	80013071	1340	1340	1340	1340	0
301	20241112	151400	80013071	1340	1340	1340	1340	0
302	20241112	151300	80013071	1340	1340	1340	1340	0
303	20241112	151200	80013071	1340	1340	1340	1340	44
304	20241112	151100	79954111	1340	1340	1340	1340	0
305	20241112	151000	79954111	1340	1341	1341	1340	2140
306	20241112	150900	77085765	1340	1340	1340	1340	234
307	20241112	150800	76772205	1340	1340	1340	1340	273
308	20241112	150700	76406385	1341	1341	1341	1341	3
309	20241112	150600	76402362	1341	1341	1341	1341	0
310	20241112	150500	76402362	1341	1341	1341	1341	0
311	20241112	150400	76402362	1341	1341	1341	1341	30
312	20241112	150300	76362132	1340	1340	1340	1340	276
313	20241112	150200	75992292	1339	1339	1339	1339	0
314	20241112	150100	75992292	1339	1339	1339	1339	44
315	20241112	150000	75933376	1339	1339	1339	1339	44
316	20241112	145900	75874460	1339	1339	1339	1339	45
317	20241112	145800	75814205	1339	1339	1339	1339	845
318	20241112	145700	74682750	1339	1340	1340	1339	2662
319	20241112	145600	71115795	1341	1341	1341	1341	0
320	20241112	145500	71115795	1341	1341	1341	1341	0
321	20241112	145400	71115795	1341	1341	1341	1341	0
322	20241112	145300	71115795	1341	1341	1341	1341	10
323	20241112	145200	71102385	1340	1340	1340	1340	1499
324	20241112	145100	69093725	1340	1341	1341	1340	980
325	20241112	145000	67780428	1341	1341	1341	1341	45
326	20241112	144900	67720083	1341	1341	1341	1341	0
327	20241112	144800	67720083	1341	1341	1341	1341	45
328	20241112	144700	67659738	1341	1341	1341	1341	545
329	20241112	144600	66928893	1341	1341	1341	1341	0
330	20241112	144500	66928893	1341	1341	1341	1341	46
331	20241112	144400	66867207	1340	1340	1340	1340	0
332	20241112	144300	66867207	1340	1340	1340	1340	0
333	20241112	144200	66867207	1340	1340	1340	1340	0
334	20241112	144100	66867207	1340	1340	1340	1340	0
335	20241112	144000	66867207	1340	1340	1340	1340	0
336	20241112	143900	66867207	1340	1340	1340	1340	1154
337	20241112	143800	65320847	1340	1340	1340	1340	0
338	20241112	143700	65320847	1340	1340	1340	1340	0
339	20241112	143600	65320847	1340	1340	1340	1340	0
340	20241112	143500	65320847	1340	1340	1340	1340	0
341	20241112	143400	65320847	1340	1340	1340	1340	0
342	20241112	143300	65320847	1340	1340	1340	1340	0
343	20241112	143200	65320847	1340	1340	1340	1340	100
344	20241112	143100	65186847	1340	1340	1340	1340	100
345	20241112	143000	65052847	1340	1340	1340	1340	100
346	20241112	142900	64918847	1340	1341	1341	1340	518
347	20241112	142800	64224309	1341	1341	1341	1341	0
348	20241112	142700	64224309	1341	1341	1341	1341	567
349	20241112	142600	63463962	1342	1343	1343	1342	45
350	20241112	142500	63403528	1343	1343	1343	1343	0
351	20241112	142400	63403528	1343	1343	1343	1343	0
352	20241112	142300	63403528	1343	1343	1343	1343	276
353	20241112	142200	63032860	1343	1343	1343	1343	0
354	20241112	142100	63032860	1343	1343	1343	1343	70
355	20241112	142000	62938850	1343	1343	1343	1343	840
356	20241112	141900	61810730	1343	1343	1343	1343	34
357	20241112	141800	61765068	1343	1343	1343	1343	0
358	20241112	141700	61765068	1343	1343	1343	1343	0
359	20241112	141600	61765068	1343	1343	1343	1343	0
360	20241112	141500	61765068	1343	1343	1343	1343	0
361	20241112	141400	61765068	1343	1345	1345	1343	106
362	20241112	141300	61622510	1343	1343	1343	1343	0
363	20241112	141200	61622510	1343	1343	1343	1343	0
364	20241112	141100	61622510	1343	1343	1343	1343	0
365	20241112	141000	61622510	1343	1343	1343	1343	0
366	20241112	140900	61622510	1343	1343	1343	1343	0
367	20241112	140800	61622510	1343	1343	1343	1343	0
368	20241112	140700	61622510	1343	1343	1343	1343	0
369	20241112	140600	61622510	1343	1343	1343	1343	0
370	20241112	140500	61622510	1343	1343	1343	1343	296
371	20241112	140400	61224982	1341	1341	1341	1341	0
372	20241112	140300	61224982	1341	1341	1341	1341	1002
373	20241112	140200	59881300	1342	1342	1342	1342	0
374	20241112	140100	59881300	1342	1342	1342	1342	6
375	20241112	140000	59873248	1342	1342	1342	1342	0
376	20241112	135900	59873248	1342	1342	1342	1342	0
377	20241112	135800	59873248	1342	1342	1342	1342	0
378	20241112	135700	59873248	1342	1342	1342	1342	689
379	20241112	135600	58948610	1342	1342	1342	1342	0
380	20241112	135500	58948610	1342	1343	1343	1342	2
381	20241112	135400	58945925	1343	1343	1343	1343	0
382	20241112	135300	58945925	1343	1343	1343	1343	50
383	20241112	135200	58878775	1343	1343	1343	1343	20
384	20241112	135100	58851915	1343	1343	1343	1343	266
385	20241112	135000	58494677	1343	1343	1343	1343	0
386	20241112	134900	58494677	1343	1343	1343	1343	0
387	20241112	134800	58494677	1343	1343	1343	1343	0
388	20241112	134700	58494677	1343	1343	1343	1343	0
389	20241112	134600	58494677	1343	1343	1343	1343	0
390	20241112	134500	58494677	1343	1343	1343	1343	0
391	20241112	134400	58494677	1343	1343	1343	1343	0
392	20241112	134300	58494677	1343	1344	1344	1343	323
393	20241112	134200	58060566	1344	1345	1345	1344	778
394	20241112	134100	57014434	1345	1345	1345	1345	390
395	20241112	134000	56489884	1345	1345	1345	1345	363
396	20241112	133900	56001649	1345	1345	1345	1345	0
397	20241112	133800	56001649	1345	1345	1345	1345	0
398	20241112	133700	56001649	1345	1347	1348	1345	1143
399	20241112	133600	54463068	1348	1348	1348	1348	0
400	20241112	133500	54463068	1348	1348	1348	1348	0
401	20241112	133400	54463068	1348	1348	1348	1348	0
402	20241112	133300	54463068	1348	1348	1348	1348	0
403	20241112	133200	54463068	1348	1348	1348	1348	0
404	20241112	133100	54463068	1348	1348	1348	1348	0
405	20241112	133000	54463068	1348	1348	1348	1348	2
406	20241112	132900	54460372	1348	1348	1348	1348	1
407	20241112	132800	54459024	1348	1348	1348	1348	0
408	20241112	132700	54459024	1348	1348	1348	1348	0
409	20241112	132600	54459024	1348	1348	1348	1348	1
410	20241112	132500	54457676	1348	1348	1348	1348	0
411	20241112	132400	54457676	1348	1348	1348	1348	0
412	20241112	132300	54457676	1348	1347	1348	1346	696
413	20241112	132200	53520164	1347	1347	1347	1347	0
414	20241112	132100	53520164	1347	1347	1347	1347	200
415	20241112	132000	53250764	1347	1347	1347	1347	12
416	20241112	131900	53234600	1347	1348	1348	1347	1624
417	20241112	131800	51047069	1348	1348	1348	1348	0
418	20241112	131700	51047069	1348	1348	1348	1348	0
419	20241112	131600	51047069	1348	1348	1348	1348	0
420	20241112	131500	51047069	1348	1348	1348	1348	0
421	20241112	131400	51047069	1348	1348	1348	1348	0
422	20241112	131300	51047069	1348	1348	1348	1348	0
423	20241112	131200	51047069	1348	1348	1348	1348	0
424	20241112	131100	51047069	1348	1348	1348	1348	298
425	20241112	131000	50645365	1348	1348	1348	1348	2
426	20241112	130900	50642669	1348	1348	1348	1348	0
427	20241112	130800	50642669	1348	1348	1348	1348	0
428	20241112	130700	50642669	1348	1348	1348	1348	9
429	20241112	130600	50630537	1348	1348	1348	1348	0
430	20241112	130500	50630537	1348	1348	1348	1348	0
431	20241112	130400	50630537	1348	1348	1348	1348	0
432	20241112	130300	50630537	1348	1348	1348	1348	0
433	20241112	130200	50630537	1348	1348	1348	1348	0
434	20241112	130100	50630537	1348	1348	1348	1348	0
435	20241112	130000	50630537	1348	1348	1348	1348	0
436	20241112	125900	50630537	1348	1348	1348	1348	1557
437	20241112	125800	48531701	1349	1349	1349	1349	0
438	20241112	125700	48531701	1349	1349	1349	1349	417
439	20241112	125600	47969168	1349	1349	1349	1349	0
440	20241112	125500	47969168	1349	1349	1349	1349	9
441	20241112	125400	47957027	1350	1350	1350	1350	198
442	20241112	125300	47689727	1351	1351	1351	1351	0
443	20241112	125200	47689727	1351	1351	1351	1351	0
444	20241112	125100	47689727	1351	1351	1351	1351	0
445	20241112	125000	47689727	1351	1351	1351	1351	0
446	20241112	124900	47689727	1351	1351	1351	1351	0
447	20241112	124800	47689727	1351	1351	1351	1351	0
448	20241112	124700	47689727	1351	1351	1351	1351	0
449	20241112	124600	47689727	1351	1351	1351	1351	304
450	20241112	124500	47279023	1352	1352	1352	1352	0
451	20241112	124400	47279023	1352	1352	1352	1352	1
452	20241112	124300	47277671	1351	1351	1351	1351	0
453	20241112	124200	47277671	1351	1351	1351	1351	0
454	20241112	124100	47277671	1351	1351	1351	1351	0
455	20241112	124000	47277671	1351	1356	1356	1351	201
456	20241112	123900	47005120	1356	1356	1356	1356	0
457	20241112	123800	47005120	1356	1356	1356	1356	0
458	20241112	123700	47005120	1356	1356	1356	1356	0
459	20241112	123600	47005120	1356	1356	1356	1356	5
460	20241112	123500	46998340	1356	1356	1356	1356	0
461	20241112	123400	46998340	1356	1356	1356	1356	0
462	20241112	123300	46998340	1356	1356	1356	1356	0
463	20241112	123200	46998340	1356	1356	1356	1356	0
464	20241112	123100	46998340	1356	1356	1356	1356	0
465	20241112	123000	46998340	1356	1356	1356	1356	0
466	20241112	122900	46998340	1356	1356	1356	1356	0
467	20241112	122800	46998340	1356	1356	1356	1356	0
468	20241112	122700	46998340	1356	1356	1356	1356	0
469	20241112	122600	46998340	1356	1356	1356	1356	0
470	20241112	122500	46998340	1356	1356	1356	1356	0
471	20241112	122400	46998340	1356	1356	1356	1356	0
472	20241112	122300	46998340	1356	1356	1356	1356	30
473	20241112	122200	46957660	1356	1356	1356	1356	20
474	20241112	122100	46930540	1356	1356	1356	1356	0
475	20241112	122000	46930540	1356	1356	1356	1356	369
476	20241112	121900	46430176	1356	1356	1356	1356	0
477	20241112	121800	46430176	1356	1356	1356	1356	0
478	20241112	121700	46430176	1356	1356	1356	1356	0
479	20241112	121600	46430176	1356	1356	1356	1356	27
480	20241112	121500	46393564	1356	1356	1356	1356	557
481	20241112	121400	45638272	1351	1351	1351	1351	0
482	20241112	121300	45638272	1351	1351	1351	1351	428
483	20241112	121200	45060044	1351	1351	1351	1351	1
484	20241112	121100	45058693	1347	1347	1347	1347	0
485	20241112	121000	45058693	1347	1347	1347	1347	0
486	20241112	120900	45058693	1347	1347	1347	1347	0
487	20241112	120800	45058693	1347	1349	1349	1347	1400
488	20241112	120700	43171130	1349	1349	1349	1349	0
489	20241112	120600	43171130	1349	1349	1349	1349	0
490	20241112	120500	43171130	1349	1349	1349	1349	0
491	20241112	120400	43171130	1349	1349	1349	1349	0
492	20241112	120300	43171130	1349	1349	1349	1349	0
493	20241112	120200	43171130	1349	1349	1349	1349	0
494	20241112	120100	43171130	1349	1349	1349	1349	0
495	20241112	120000	43171130	1349	1349	1349	1349	0
496	20241112	115900	43171130	1349	1349	1349	1349	0
497	20241112	115800	43171130	1349	1349	1349	1349	0
498	20241112	115700	43171130	1349	1350	1350	1349	446
499	20241112	115600	42569230	1350	1350	1350	1350	0
500	20241112	115500	42569230	1350	1350	1350	1350	200
501	20241112	115400	42299230	1350	1350	1350	1350	0
502	20241112	115300	42299230	1350	1350	1350	1350	0
503	20241112	115200	42299230	1350	1351	1351	1350	81
504	20241112	115100	42189867	1351	1351	1351	1351	0
505	20241112	115000	42189867	1351	1351	1351	1351	0
506	20241112	114900	42189867	1351	1351	1351	1351	88
507	20241112	114800	42070979	1351	1351	1351	1351	528
508	20241112	114700	41357651	1352	1352	1352	1352	391
509	20241112	114600	40829019	1352	1352	1352	1352	130
510	20241112	114500	40653259	1352	1352	1352	1352	0
511	20241112	114400	40653259	1352	1352	1352	1352	1113
512	20241112	114300	39148483	1352	1352	1353	1352	711
513	20241112	114200	38187137	1353	1353	1353	1351	747
514	20241112	114100	37177343	1353	1353	1353	1353	0
515	20241112	114000	37177343	1353	1353	1353	1353	0
516	20241112	113900	37177343	1353	1353	1353	1353	0
517	20241112	113800	37177343	1353	1353	1353	1353	0
518	20241112	113700	37177343	1353	1353	1353	1353	0
519	20241112	113600	37177343	1353	1353	1353	1353	0
520	20241112	113500	37177343	1353	1353	1353	1353	80
521	20241112	113400	37069103	1353	1353	1353	1353	7
522	20241112	113300	37059632	1357	1357	1357	1357	363
523	20241112	113200	36567041	1357	1357	1357	1357	0
524	20241112	113100	36567041	1357	1357	1357	1357	0
525	20241112	113000	36567041	1357	1357	1357	1357	0
526	20241112	112900	36567041	1357	1357	1357	1357	0
527	20241112	112800	36567041	1357	1357	1357	1357	0
528	20241112	112700	36567041	1357	1357	1357	1357	0
529	20241112	112600	36567041	1357	1357	1357	1357	0
530	20241112	112500	36567041	1357	1357	1357	1357	0
531	20241112	112400	36567041	1357	1357	1357	1357	20
532	20241112	112300	36539901	1357	1357	1357	1357	0
533	20241112	112200	36539901	1357	1357	1357	1357	0
534	20241112	112100	36539901	1357	1357	1357	1357	0
535	20241112	112000	36539901	1357	1357	1357	1357	0
536	20241112	111900	36539901	1357	1357	1357	1357	0
537	20241112	111800	36539901	1357	1357	1357	1357	492
538	20241112	111700	35872257	1358	1358	1358	1358	0
539	20241112	111600	35872257	1358	1358	1358	1358	50
540	20241112	111500	35804357	1358	1358	1358	1358	42
541	20241112	111400	35747321	1357	1357	1357	1357	0
542	20241112	111300	35747321	1357	1357	1357	1357	45
543	20241112	111200	35686256	1360	1360	1360	1360	0
544	20241112	111100	35686256	1360	1360	1360	1360	0
545	20241112	111000	35686256	1360	1360	1360	1360	0
546	20241112	110900	35686256	1360	1361	1361	1360	316
547	20241112	110800	35256480	1361	1361	1361	1361	0
548	20241112	110700	35256480	1361	1361	1361	1361	0
549	20241112	110600	35256480	1361	1361	1361	1361	3
550	20241112	110500	35252397	1360	1360	1360	1360	0
551	20241112	110400	35252397	1360	1360	1360	1360	78
552	20241112	110300	35146317	1359	1359	1359	1359	0
553	20241112	110200	35146317	1359	1359	1359	1359	40
554	20241112	110100	35091957	1361	1361	1361	1361	0
555	20241112	110000	35091957	1361	1361	1361	1361	0
556	20241112	105900	35091957	1361	1361	1361	1361	0
557	20241112	105800	35091957	1361	1361	1361	1361	0
558	20241112	105700	35091957	1361	1361	1361	1361	0
559	20241112	105600	35091957	1361	1361	1361	1361	0
560	20241112	105500	35091957	1361	1361	1361	1361	0
561	20241112	105400	35091957	1361	1361	1361	1361	0
562	20241112	105300	35091957	1361	1361	1361	1361	0
563	20241112	105200	35091957	1361	1361	1361	1361	0
564	20241112	105100	35091957	1361	1361	1361	1361	1
565	20241112	105000	35090596	1357	1357	1357	1357	324
566	20241112	104900	34650928	1357	1357	1357	1357	1076
567	20241112	104800	33190796	1357	1360	1360	1357	219
568	20241112	104700	32892959	1357	1357	1357	1357	0
569	20241112	104600	32892959	1357	1357	1357	1357	0
570	20241112	104500	32892959	1357	1357	1357	1357	204
571	20241112	104400	32616131	1357	1370	1370	1357	1056
572	20241112	104300	31182203	1360	1363	1363	1360	144
573	20241112	104200	30986217	1364	1364	1364	1364	26
574	20241112	104100	30950753	1364	1364	1364	1364	0
575	20241112	104000	30950753	1364	1364	1364	1364	0
576	20241112	103900	30950753	1364	1364	1364	1364	0
577	20241112	103800	30950753	1364	1364	1364	1364	0
578	20241112	103700	30950753	1364	1364	1364	1364	100
579	20241112	103600	30814353	1364	1364	1364	1364	0
580	20241112	103500	30814353	1364	1364	1364	1364	40
581	20241112	103400	30759793	1364	1364	1364	1364	0
582	20241112	103300	30759793	1364	1364	1364	1364	0
583	20241112	103200	30759793	1364	1364	1364	1364	500
584	20241112	103100	30077793	1366	1366	1366	1366	0
585	20241112	103000	30077793	1366	1366	1366	1366	0
586	20241112	102900	30077793	1366	1390	1390	1366	201
587	20241112	102800	29803163	1360	1360	1360	1360	0
588	20241112	102700	29803163	1360	1360	1360	1360	0
589	20241112	102600	29803163	1360	1360	1360	1360	0
590	20241112	102500	29803163	1360	1360	1360	1360	0
591	20241112	102400	29803163	1360	1360	1360	1360	0
592	20241112	102300	29803163	1360	1360	1360	1360	0
593	20241112	102200	29803163	1360	1358	1360	1358	2274
594	20241112	102100	26712369	1358	1358	1358	1358	0
595	20241112	102000	26712369	1358	1358	1358	1358	0
596	20241112	101900	26712369	1358	1358	1358	1358	0
597	20241112	101800	26712369	1358	1358	1358	1358	10
598	20241112	101700	26698789	1358	1358	1358	1358	20
599	20241112	101600	26671629	1357	1357	1357	1357	0
600	20241112	101500	26671629	1357	1357	1357	1357	0
601	20241112	101400	26671629	1357	1357	1357	1357	0
602	20241112	101300	26671629	1357	1357	1357	1357	15
603	20241112	101200	26651274	1357	1357	1357	1357	0
604	20241112	101100	26651274	1357	1357	1357	1357	2
605	20241112	101000	26648560	1355	1355	1355	1355	10
606	20241112	100900	26635010	1358	1358	1358	1358	11
607	20241112	100800	26620072	1349	1350	1350	1349	570
608	20241112	100700	25850609	1358	1358	1358	1358	0
609	20241112	100600	25850609	1358	1358	1358	1358	1
610	20241112	100500	25849251	1354	1354	1354	1354	101
611	20241112	100400	25712497	1351	1351	1351	1351	47
612	20241112	100300	25649000	1350	1350	1350	1350	0
613	20241112	100200	25649000	1350	1350	1350	1350	103
614	20241112	100100	25509950	1351	1351	1351	1351	0
615	20241112	100000	25509950	1351	1351	1351	1351	0
616	20241112	095900	25509950	1351	1351	1351	1351	3
617	20241112	095800	25505897	1351	1351	1351	1351	0
618	20241112	095700	25505897	1351	1351	1351	1351	51
619	20241112	095600	25436996	1340	1342	1342	1340	691
620	20241112	095500	24510915	1353	1353	1353	1353	0
621	20241112	095400	24510915	1353	1353	1353	1353	1
622	20241112	095300	24509562	1341	1341	1341	1341	20
623	20241112	095200	24482742	1341	1342	1342	1341	1432
624	20241112	095100	22561485	1354	1354	1354	1354	0
625	20241112	095000	22561485	1354	1354	1354	1354	201
626	20241112	094900	22289331	1355	1355	1355	1355	0
627	20241112	094800	22289331	1355	1355	1355	1355	0
628	20241112	094700	22289331	1355	1355	1355	1355	10
629	20241112	094600	22275781	1355	1340	1355	1340	607
630	20241112	094500	21462386	1358	1358	1358	1358	0
631	20241112	094400	21462386	1358	1348	1358	1348	10
632	20241112	094300	21448896	1348	1348	1348	1348	340
633	20241112	094200	20990576	1348	1348	1348	1348	11
634	20241112	094100	20975748	1348	1344	1348	1344	3689
635	20241112	094000	16015644	1339	1339	1339	1339	0
636	20241112	093900	16015644	1339	1339	1339	1339	821
637	20241112	093800	14916325	1336	1343	1343	1336	400
638	20241112	093700	14380411	1344	1340	1344	1340	174
639	20241112	093600	14147051	1343	1345	1345	1343	541
640	20241112	093500	13420119	1348	1348	1349	1348	1423
641	20241112	093400	11500915	1350	1350	1350	1350	50
642	20241112	093300	11433415	1350	1351	1354	1350	222
643	20241112	093200	11133274	1351	1353	1355	1351	1111
644	20241112	093100	9628093	1355	1358	1358	1355	63
645	20241112	093000	9542690	1357	1358	1358	1357	232
646	20241112	092900	9227646	1360	1362	1362	1360	141
647	20241112	092800	9035776	1365	1365	1365	1365	0
648	20241112	092700	9035776	1365	1365	1365	1365	0
649	20241112	092600	9035776	1365	1365	1365	1365	2
650	20241112	092500	9033046	1365	1365	1365	1365	44
651	20241112	092400	8972986	1365	1366	1372	1365	44
652	20241112	092300	8912909	1371	1373	1373	1371	3150
653	20241112	092200	4588904	1373	1373	1373	1373	0
654	20241112	092100	4588904	1373	1373	1373	1373	800
655	20241112	092000	3490504	1371	1371	1371	1371	0
656	20241112	091900	3490504	1371	1371	1371	1371	0
657	20241112	091800	3490504	1371	1371	1371	1371	1
658	20241112	091700	3489133	1370	1370	1370	1370	0
659	20241112	091600	3489133	1370	1370	1370	1370	0
660	20241112	091500	3489133	1370	1370	1370	1370	0
661	20241112	091400	3489133	1370	1370	1370	1370	0
662	20241112	091300	3489133	1370	1370	1370	1370	252
663	20241112	091200	3143893	1370	1370	1370	1370	0
664	20241112	091100	3143893	1370	1371	1371	1370	1675
665	20241112	091000	849123	1370	1370	1370	1370	0
666	20241112	090900	849123	1370	1370	1370	1370	235
667	20241112	090800	527173	1370	1385	1385	1370	193
668	20241112	090700	262463	1385	1390	1390	1385	145
669	20241112	090600	61508	1396	1397	1397	1396	4
670	20241112	090500	55921	1397	1398	1398	1397	35
671	20241112	090400	6996	1399	1399	1399	1399	1
672	20241112	090300	5597	1399	1399	1399	1399	0
673	20241112	090200	5597	1399	1399	1399	1399	0
674	20241112	090100	5597	1399	1399	1399	1399	0
675	20241112	090000	5597	1399	1399	1400	1399	4