KissMeData/234100/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	204400	269664746	1186	1186	1186	1186	1085
3	20241112	204300	269664746	1186	1186	1186	1186	0
4	20241112	204200	269664746	1186	1186	1186	1186	0
5	20241112	204100	269664746	1186	1186	1186	1186	0
6	20241112	204000	269664746	1186	1186	1186	1186	0
7	20241112	203900	269664746	1186	1186	1186	1186	0
8	20241112	203800	269664746	1186	1186	1186	1186	0
9	20241112	203700	269664746	1186	1186	1186	1186	0
10	20241112	203600	269664746	1186	1186	1186	1186	0
11	20241112	203500	269664746	1186	1186	1186	1186	0
12	20241112	203400	269664746	1186	1186	1186	1186	0
13	20241112	203300	269664746	1186	1186	1186	1186	0
14	20241112	203200	269664746	1186	1186	1186	1186	0
15	20241112	203100	269664746	1186	1186	1186	1186	0
16	20241112	203000	269664746	1186	1186	1186	1186	0
17	20241112	202900	269664746	1186	1186	1186	1186	0
18	20241112	202800	269664746	1186	1186	1186	1186	0
19	20241112	202700	269664746	1186	1186	1186	1186	0
20	20241112	202600	269664746	1186	1186	1186	1186	0
21	20241112	202500	269664746	1186	1186	1186	1186	0
22	20241112	202400	269664746	1186	1186	1186	1186	0
23	20241112	202300	269664746	1186	1186	1186	1186	0
24	20241112	202200	269664746	1186	1186	1186	1186	0
25	20241112	202100	269664746	1186	1186	1186	1186	0
26	20241112	202000	269664746	1186	1186	1186	1186	0
27	20241112	201900	269664746	1186	1186	1186	1186	0
28	20241112	201800	269664746	1186	1186	1186	1186	0
29	20241112	201700	269664746	1186	1186	1186	1186	0
30	20241112	201600	269664746	1186	1186	1186	1186	0
31	20241112	201500	269664746	1186	1186	1186	1186	0
32	20241112	201400	269664746	1186	1186	1186	1186	1085
33	20241112	201300	269664746	1186	1186	1186	1186	0
34	20241112	201200	269664746	1186	1186	1186	1186	0
35	20241112	201100	269664746	1186	1186	1186	1186	0
36	20241112	201000	269664746	1186	1186	1186	1186	0
37	20241112	200900	269664746	1186	1186	1186	1186	0
38	20241112	200800	269664746	1186	1186	1186	1186	0
39	20241112	200700	269664746	1186	1186	1186	1186	0
40	20241112	200600	269664746	1186	1186	1186	1186	0
41	20241112	200500	269664746	1186	1186	1186	1186	0
42	20241112	200400	269664746	1186	1186	1186	1186	0
43	20241112	200300	269664746	1186	1186	1186	1186	0
44	20241112	200200	269664746	1186	1186	1186	1186	0
45	20241112	200100	269664746	1186	1186	1186	1186	0
46	20241112	200000	269664746	1186	1186	1186	1186	0
47	20241112	195900	269664746	1186	1186	1186	1186	0
48	20241112	195800	269664746	1186	1186	1186	1186	0
49	20241112	195700	269664746	1186	1186	1186	1186	0
50	20241112	195600	269664746	1186	1186	1186	1186	0
51	20241112	195500	269664746	1186	1186	1186	1186	0
52	20241112	195400	269664746	1186	1186	1186	1186	0
53	20241112	195300	269664746	1186	1186	1186	1186	0
54	20241112	195200	269664746	1186	1186	1186	1186	0
55	20241112	195100	269664746	1186	1186	1186	1186	0
56	20241112	195000	269664746	1186	1186	1186	1186	0
57	20241112	194900	269664746	1186	1186	1186	1186	0
58	20241112	194800	269664746	1186	1186	1186	1186	0
59	20241112	194700	269664746	1186	1186	1186	1186	0
60	20241112	194600	269664746	1186	1186	1186	1186	0
61	20241112	194500	269664746	1186	1186	1186	1186	0
62	20241112	194400	269664746	1186	1186	1186	1186	1085
63	20241112	194300	269664746	1186	1186	1186	1186	0
64	20241112	194200	269664746	1186	1186	1186	1186	0
65	20241112	194100	269664746	1186	1186	1186	1186	0
66	20241112	194000	269664746	1186	1186	1186	1186	0
67	20241112	193900	269664746	1186	1186	1186	1186	0
68	20241112	193800	269664746	1186	1186	1186	1186	0
69	20241112	193700	269664746	1186	1186	1186	1186	0
70	20241112	193600	269664746	1186	1186	1186	1186	0
71	20241112	193500	269664746	1186	1186	1186	1186	0
72	20241112	193400	269664746	1186	1186	1186	1186	0
73	20241112	193300	269664746	1186	1186	1186	1186	0
74	20241112	193200	269664746	1186	1186	1186	1186	0
75	20241112	193100	269664746	1186	1186	1186	1186	0
76	20241112	193000	269664746	1186	1186	1186	1186	0
77	20241112	192900	269664746	1186	1186	1186	1186	0
78	20241112	192800	269664746	1186	1186	1186	1186	0
79	20241112	192700	269664746	1186	1186	1186	1186	0
80	20241112	192600	269664746	1186	1186	1186	1186	0
81	20241112	192500	269664746	1186	1186	1186	1186	0
82	20241112	192400	269664746	1186	1186	1186	1186	0
83	20241112	192300	269664746	1186	1186	1186	1186	0
84	20241112	192200	269664746	1186	1186	1186	1186	0
85	20241112	192100	269664746	1186	1186	1186	1186	0
86	20241112	192000	269664746	1186	1186	1186	1186	0
87	20241112	191900	269664746	1186	1186	1186	1186	0
88	20241112	191800	269664746	1186	1186	1186	1186	0
89	20241112	191700	269664746	1186	1186	1186	1186	0
90	20241112	191600	269664746	1186	1186	1186	1186	0
91	20241112	191500	269664746	1186	1186	1186	1186	0
92	20241112	191400	269664746	1186	1186	1186	1186	1085
93	20241112	191300	269664746	1186	1186	1186	1186	0
94	20241112	191200	269664746	1186	1186	1186	1186	0
95	20241112	191100	269664746	1186	1186	1186	1186	0
96	20241112	191000	269664746	1186	1186	1186	1186	0
97	20241112	190900	269664746	1186	1186	1186	1186	0
98	20241112	190800	269664746	1186	1186	1186	1186	0
99	20241112	190700	269664746	1186	1186	1186	1186	0
100	20241112	190600	269664746	1186	1186	1186	1186	0
101	20241112	190500	269664746	1186	1186	1186	1186	0
102	20241112	190400	269664746	1186	1186	1186	1186	0
103	20241112	190300	269664746	1186	1186	1186	1186	0
104	20241112	190200	269664746	1186	1186	1186	1186	0
105	20241112	190100	269664746	1186	1186	1186	1186	0
106	20241112	190000	269664746	1186	1186	1186	1186	0
107	20241112	185900	269664746	1186	1186	1186	1186	0
108	20241112	185800	269664746	1186	1186	1186	1186	0
109	20241112	185700	269664746	1186	1186	1186	1186	0
110	20241112	185600	269664746	1186	1186	1186	1186	0
111	20241112	185500	269664746	1186	1186	1186	1186	0
112	20241112	185400	269664746	1186	1186	1186	1186	0
113	20241112	185300	269664746	1186	1186	1186	1186	0
114	20241112	185200	269664746	1186	1186	1186	1186	0
115	20241112	185100	269664746	1186	1186	1186	1186	0
116	20241112	185000	269664746	1186	1186	1186	1186	0
117	20241112	184900	269664746	1186	1186	1186	1186	0
118	20241112	184800	269664746	1186	1186	1186	1186	0
119	20241112	184700	269664746	1186	1186	1186	1186	0
120	20241112	184600	269664746	1186	1186	1186	1186	0
121	20241112	184500	269664746	1186	1186	1186	1186	0
122	20241112	184400	269664746	1186	1186	1186	1186	1085
123	20241112	184300	269664746	1186	1186	1186	1186	0
124	20241112	184200	269664746	1186	1186	1186	1186	0
125	20241112	184100	269664746	1186	1186	1186	1186	0
126	20241112	184000	269664746	1186	1186	1186	1186	0
127	20241112	183900	269664746	1186	1186	1186	1186	0
128	20241112	183800	269664746	1186	1186	1186	1186	0
129	20241112	183700	269664746	1186	1186	1186	1186	0
130	20241112	183600	269664746	1186	1186	1186	1186	0
131	20241112	183500	269664746	1186	1186	1186	1186	0
132	20241112	183400	269664746	1186	1186	1186	1186	0
133	20241112	183300	269664746	1186	1186	1186	1186	0
134	20241112	183200	269664746	1186	1186	1186	1186	0
135	20241112	183100	269664746	1186	1186	1186	1186	0
136	20241112	183000	269664746	1186	1186	1186	1186	0
137	20241112	182900	269664746	1186	1186	1186	1186	0
138	20241112	182800	269664746	1186	1186	1186	1186	0
139	20241112	182700	269664746	1186	1186	1186	1186	0
140	20241112	182600	269664746	1186	1186	1186	1186	0
141	20241112	182500	269664746	1186	1186	1186	1186	0
142	20241112	182400	269664746	1186	1186	1186	1186	0
143	20241112	182300	269664746	1186	1186	1186	1186	0
144	20241112	182200	269664746	1186	1186	1186	1186	0
145	20241112	182100	269664746	1186	1186	1186	1186	0
146	20241112	182000	269664746	1186	1186	1186	1186	0
147	20241112	181900	269664746	1186	1186	1186	1186	0
148	20241112	181800	269664746	1186	1186	1186	1186	0
149	20241112	181700	269664746	1186	1186	1186	1186	0
150	20241112	181600	269664746	1186	1186	1186	1186	0
151	20241112	181500	269664746	1186	1186	1186	1186	0
152	20241112	181400	269664746	1186	1186	1186	1186	1085
153	20241112	181300	269664746	1186	1186	1186	1186	0
154	20241112	181200	269664746	1186	1186	1186	1186	0
155	20241112	181100	269664746	1186	1186	1186	1186	0
156	20241112	181000	269664746	1186	1186	1186	1186	0
157	20241112	180900	269664746	1186	1186	1186	1186	0
158	20241112	180800	269664746	1186	1186	1186	1186	0
159	20241112	180700	269664746	1186	1186	1186	1186	0
160	20241112	180600	269664746	1186	1186	1186	1186	0
161	20241112	180500	269664746	1186	1186	1186	1186	0
162	20241112	180400	269664746	1186	1186	1186	1186	0
163	20241112	180300	269664746	1186	1186	1186	1186	0
164	20241112	180200	269664746	1186	1186	1186	1186	0
165	20241112	180100	269664746	1186	1186	1186	1186	0
166	20241112	180000	269664746	1186	1186	1186	1186	0
167	20241112	175900	269664746	1186	1186	1186	1186	0
168	20241112	175800	269664746	1186	1186	1186	1186	0
169	20241112	175700	269664746	1186	1186	1186	1186	0
170	20241112	175600	269664746	1186	1186	1186	1186	0
171	20241112	175500	269664746	1186	1186	1186	1186	0
172	20241112	175400	269664746	1186	1186	1186	1186	0
173	20241112	175300	269664746	1186	1186	1186	1186	0
174	20241112	175200	269664746	1186	1186	1186	1186	0
175	20241112	175100	269664746	1186	1186	1186	1186	0
176	20241112	175000	269664746	1186	1186	1186	1186	0
177	20241112	174900	269664746	1186	1186	1186	1186	0
178	20241112	174800	269664746	1186	1186	1186	1186	0
179	20241112	174700	269664746	1186	1186	1186	1186	0
180	20241112	174600	269664746	1186	1186	1186	1186	0
181	20241112	174500	269664746	1186	1186	1186	1186	0
182	20241112	174400	269664746	1186	1186	1186	1186	1085
183	20241112	174300	269664746	1186	1186	1186	1186	0
184	20241112	174200	269664746	1186	1186	1186	1186	0
185	20241112	174100	269664746	1186	1186	1186	1186	0
186	20241112	174000	269664746	1186	1186	1186	1186	0
187	20241112	173900	269664746	1186	1186	1186	1186	0
188	20241112	173800	269664746	1186	1186	1186	1186	0
189	20241112	173700	269664746	1186	1186	1186	1186	0
190	20241112	173600	269664746	1186	1186	1186	1186	0
191	20241112	173500	269664746	1186	1186	1186	1186	0
192	20241112	173400	269664746	1186	1186	1186	1186	0
193	20241112	173300	269664746	1186	1186	1186	1186	0
194	20241112	173200	269664746	1186	1186	1186	1186	0
195	20241112	173100	269664746	1186	1186	1186	1186	0
196	20241112	173000	269664746	1186	1186	1186	1186	0
197	20241112	172900	269664746	1186	1186	1186	1186	0
198	20241112	172800	269664746	1186	1186	1186	1186	0
199	20241112	172700	269664746	1186	1186	1186	1186	0
200	20241112	172600	269664746	1186	1186	1186	1186	0
201	20241112	172500	269664746	1186	1186	1186	1186	0
202	20241112	172400	269664746	1186	1186	1186	1186	0
203	20241112	172300	269664746	1186	1186	1186	1186	0
204	20241112	172200	269664746	1186	1186	1186	1186	0
205	20241112	172100	269664746	1186	1186	1186	1186	0
206	20241112	172000	269664746	1186	1186	1186	1186	0
207	20241112	171900	269664746	1186	1186	1186	1186	0
208	20241112	171800	269664746	1186	1186	1186	1186	0
209	20241112	171700	269664746	1186	1186	1186	1186	0
210	20241112	171600	269664746	1186	1186	1186	1186	0
211	20241112	171500	269664746	1186	1186	1186	1186	0
212	20241112	171400	269664746	1186	1186	1186	1186	1085
213	20241112	171300	269664746	1186	1186	1186	1186	0
214	20241112	171200	269664746	1186	1186	1186	1186	0
215	20241112	171100	269664746	1186	1186	1186	1186	0
216	20241112	171000	269664746	1186	1186	1186	1186	0
217	20241112	170900	269664746	1186	1186	1186	1186	0
218	20241112	170800	269664746	1186	1186	1186	1186	0
219	20241112	170700	269664746	1186	1186	1186	1186	0
220	20241112	170600	269664746	1186	1186	1186	1186	0
221	20241112	170500	269664746	1186	1186	1186	1186	0
222	20241112	170400	269664746	1186	1186	1186	1186	0
223	20241112	170300	269664746	1186	1186	1186	1186	0
224	20241112	170200	269664746	1186	1186	1186	1186	0
225	20241112	170100	269664746	1186	1186	1186	1186	0
226	20241112	170000	269664746	1186	1186	1186	1186	0
227	20241112	165900	269664746	1186	1186	1186	1186	0
228	20241112	165800	269664746	1186	1186	1186	1186	0
229	20241112	165700	269664746	1186	1186	1186	1186	0
230	20241112	165600	269664746	1186	1186	1186	1186	0
231	20241112	165500	269664746	1186	1186	1186	1186	0
232	20241112	165400	269664746	1186	1186	1186	1186	0
233	20241112	165300	269664746	1186	1186	1186	1186	0
234	20241112	165200	269664746	1186	1186	1186	1186	0
235	20241112	165100	269664746	1186	1186	1186	1186	0
236	20241112	165000	269664746	1186	1186	1186	1186	0
237	20241112	164900	269664746	1186	1186	1186	1186	0
238	20241112	164800	269664746	1186	1186	1186	1186	0
239	20241112	164700	269664746	1186	1186	1186	1186	0
240	20241112	164600	269664746	1186	1186	1186	1186	0
241	20241112	164500	269664746	1186	1186	1186	1186	0
242	20241112	164400	269664746	1186	1186	1186	1186	1085
243	20241112	164300	269664746	1186	1186	1186	1186	0
244	20241112	164200	269664746	1186	1186	1186	1186	0
245	20241112	164100	269664746	1186	1186	1186	1186	0
246	20241112	164000	269664746	1186	1186	1186	1186	0
247	20241112	163900	269664746	1186	1186	1186	1186	0
248	20241112	163800	269664746	1186	1186	1186	1186	0
249	20241112	163700	269664746	1186	1186	1186	1186	0
250	20241112	163600	269664746	1186	1186	1186	1186	0
251	20241112	163500	269664746	1186	1186	1186	1186	0
252	20241112	163400	269664746	1186	1186	1186	1186	0
253	20241112	163300	269664746	1186	1186	1186	1186	0
254	20241112	163200	269664746	1186	1186	1186	1186	0
255	20241112	163100	269664746	1186	1186	1186	1186	0
256	20241112	163000	269664746	1186	1186	1186	1186	0
257	20241112	162900	269664746	1186	1186	1186	1186	0
258	20241112	162800	269664746	1186	1186	1186	1186	0
259	20241112	162700	269664746	1186	1186	1186	1186	0
260	20241112	162600	269664746	1186	1186	1186	1186	0
261	20241112	162500	269664746	1186	1186	1186	1186	0
262	20241112	162400	269664746	1186	1186	1186	1186	0
263	20241112	162300	269664746	1186	1186	1186	1186	0
264	20241112	162200	269664746	1186	1186	1186	1186	0
265	20241112	162100	269664746	1186	1186	1186	1186	0
266	20241112	162000	269664746	1186	1186	1186	1186	0
267	20241112	161900	269664746	1186	1186	1186	1186	0
268	20241112	161800	269664746	1186	1186	1186	1186	0
269	20241112	161700	269664746	1186	1186	1186	1186	0
270	20241112	161600	269664746	1186	1186	1186	1186	0
271	20241112	161500	269664746	1186	1186	1186	1186	0
272	20241112	161400	269664746	1186	1186	1186	1186	1085
273	20241112	161300	269664746	1186	1186	1186	1186	0
274	20241112	161200	269664746	1186	1186	1186	1186	0
275	20241112	161100	269664746	1186	1186	1186	1186	0
276	20241112	161000	269664746	1186	1186	1186	1186	0
277	20241112	160900	269664746	1186	1186	1186	1186	0
278	20241112	160800	269664746	1186	1186	1186	1186	0
279	20241112	160700	269664746	1186	1186	1186	1186	0
280	20241112	160600	269664746	1186	1186	1186	1186	0
281	20241112	160500	269664746	1186	1186	1186	1186	0
282	20241112	160400	269664746	1186	1186	1186	1186	0
283	20241112	160300	269664746	1186	1186	1186	1186	0
284	20241112	160200	269664746	1186	1186	1186	1186	0
285	20241112	160100	269664746	1186	1186	1186	1186	0
286	20241112	160000	269664746	1186	1186	1186	1186	0
287	20241112	155900	269664746	1186	1186	1186	1186	0
288	20241112	155800	269664746	1186	1186	1186	1186	0
289	20241112	155700	269664746	1186	1186	1186	1186	0
290	20241112	155600	269664746	1186	1186	1186	1186	0
291	20241112	155500	269664746	1186	1186	1186	1186	0
292	20241112	155400	269664746	1186	1186	1186	1186	0
293	20241112	155300	269664746	1186	1186	1186	1186	0
294	20241112	155200	269664746	1186	1186	1186	1186	0
295	20241112	155100	269664746	1186	1186	1186	1186	0
296	20241112	155000	269664746	1186	1186	1186	1186	0
297	20241112	154900	269664746	1186	1186	1186	1186	0
298	20241112	154800	269664746	1186	1186	1186	1186	0
299	20241112	154700	269664746	1186	1186	1186	1186	0
300	20241112	154600	269664746	1186	1186	1186	1186	0
301	20241112	154500	269664746	1186	1186	1186	1186	0
302	20241112	154400	269664746	1186	1186	1186	1186	1085
303	20241112	154300	269664746	1186	1186	1186	1186	0
304	20241112	154200	269664746	1186	1186	1186	1186	0
305	20241112	154100	269664746	1186	1186	1186	1186	0
306	20241112	154000	269664746	1186	1186	1186	1186	0
307	20241112	153900	269664746	1186	1186	1186	1186	0
308	20241112	153800	269664746	1186	1186	1186	1186	0
309	20241112	153700	269664746	1186	1186	1186	1186	0
310	20241112	153600	269664746	1186	1186	1186	1186	0
311	20241112	153500	269664746	1186	1186	1186	1186	0
312	20241112	153400	269664746	1186	1186	1186	1186	0
313	20241112	153300	269664746	1186	1186	1186	1186	0
314	20241112	153200	269664746	1186	1186	1186	1186	0
315	20241112	153100	269664746	1186	1186	1186	1186	0
316	20241112	153000	269664746	1186	1186	1186	1186	1085
317	20241112	152900	268377936	1181	1181	1181	1181	0
318	20241112	152800	268377936	1181	1181	1181	1181	0
319	20241112	152700	268377936	1181	1181	1181	1181	0
320	20241112	152600	268377936	1181	1181	1181	1181	0
321	20241112	152500	268377936	1181	1181	1181	1181	0
322	20241112	152400	268377936	1181	1181	1181	1181	0
323	20241112	152300	268377936	1181	1181	1181	1181	0
324	20241112	152200	268377936	1181	1181	1181	1181	0
325	20241112	152100	268377936	1181	1181	1181	1181	0
326	20241112	152000	268377936	1181	1181	1181	1181	0
327	20241112	151900	268377936	1181	1181	1181	1181	400
328	20241112	151800	267905536	1180	1180	1180	1180	0
329	20241112	151700	267905536	1180	1180	1180	1180	20
330	20241112	151600	267881936	1180	1180	1180	1180	0
331	20241112	151500	267881936	1180	1180	1180	1180	0
332	20241112	151400	267881936	1180	1180	1180	1180	0
333	20241112	151300	267881936	1180	1180	1180	1180	302
334	20241112	151200	267525576	1190	1178	1190	1178	1500
335	20241112	151100	265747627	1178	1178	1178	1178	0
336	20241112	151000	265747627	1178	1179	1179	1178	15
337	20241112	150900	265729947	1180	1180	1180	1180	0
338	20241112	150800	265729947	1180	1177	1180	1170	5053
339	20241112	150700	259808749	1187	1184	1188	1184	956
340	20241112	150600	258675208	1177	1177	1177	1177	225
341	20241112	150500	258410383	1178	1178	1178	1178	175
342	20241112	150400	258204233	1177	1178	1178	1177	1413
343	20241112	150300	256540586	1177	1178	1188	1177	338
344	20241112	150200	256142427	1178	1179	1179	1178	494
345	20241112	150100	255560351	1179	1178	1179	1178	1266
346	20241112	150000	254068938	1178	1182	1182	1178	7572
347	20241112	145900	245136389	1182	1183	1183	1182	3117
348	20241112	145800	241452015	1183	1183	1183	1183	220
349	20241112	145700	241191755	1183	1184	1184	1183	685
350	20241112	145600	240380948	1184	1185	1185	1184	1841
351	20241112	145500	238201190	1185	1189	1189	1185	478
352	20241112	145400	237634707	1185	1189	1189	1185	6448
353	20241112	145300	229992014	1186	1187	1187	1186	1156
354	20241112	145200	228620157	1189	1189	1189	1189	0
355	20241112	145100	228620157	1189	1189	1189	1189	0
356	20241112	145000	228620157	1189	1188	1189	1188	110
357	20241112	144900	228489467	1189	1189	1189	1189	0
358	20241112	144800	228489467	1189	1189	1189	1189	50
359	20241112	144700	228430017	1190	1188	1190	1188	11
360	20241112	144600	228416947	1188	1188	1188	1188	1273
361	20241112	144500	226904623	1188	1188	1188	1188	1000
362	20241112	144400	225716623	1188	1188	1188	1188	0
363	20241112	144300	225716623	1188	1188	1188	1188	0
364	20241112	144200	225716623	1188	1188	1188	1188	0
365	20241112	144100	225716623	1188	1188	1188	1188	10
366	20241112	144000	225704743	1188	1188	1188	1188	0
367	20241112	143900	225704743	1188	1188	1188	1188	0
368	20241112	143800	225704743	1188	1188	1188	1188	50
369	20241112	143700	225645343	1188	1188	1188	1188	0
370	20241112	143600	225645343	1188	1188	1188	1188	0
371	20241112	143500	225645343	1188	1188	1188	1188	0
372	20241112	143400	225645343	1188	1188	1188	1188	0
373	20241112	143300	225645343	1188	1189	1189	1188	3067
374	20241112	143200	222000747	1190	1190	1190	1190	0
375	20241112	143100	222000747	1190	1190	1190	1190	0
376	20241112	143000	222000747	1190	1190	1190	1190	2700
377	20241112	142900	218787747	1190	1190	1190	1190	0
378	20241112	142800	218787747	1190	1190	1190	1190	1330
379	20241112	142700	217205047	1189	1189	1189	1189	1331
380	20241112	142600	215622488	1190	1189	1190	1189	110
381	20241112	142500	215491688	1189	1189	1189	1189	0
382	20241112	142400	215491688	1189	1190	1190	1189	3076
383	20241112	142300	211832249	1191	1191	1191	1191	477
384	20241112	142200	211264142	1195	1195	1195	1195	0
385	20241112	142100	211264142	1195	1195	1195	1195	0
386	20241112	142000	211264142	1195	1195	1195	1195	0
387	20241112	141900	211264142	1195	1195	1195	1195	0
388	20241112	141800	211264142	1195	1195	1195	1195	0
389	20241112	141700	211264142	1195	1195	1195	1195	0
390	20241112	141600	211264142	1195	1195	1195	1195	0
391	20241112	141500	211264142	1195	1195	1195	1195	0
392	20241112	141400	211264142	1195	1195	1195	1195	0
393	20241112	141300	211264142	1195	1195	1195	1195	0
394	20241112	141200	211264142	1195	1195	1195	1195	0
395	20241112	141100	211264142	1195	1195	1195	1195	0
396	20241112	141000	211264142	1195	1195	1195	1195	10
397	20241112	140900	211252192	1190	1190	1190	1190	0
398	20241112	140800	211252192	1190	1190	1190	1190	0
399	20241112	140700	211252192	1190	1190	1190	1190	0
400	20241112	140600	211252192	1190	1190	1190	1190	926
401	20241112	140500	210150252	1190	1190	1190	1190	3075
402	20241112	140400	206491002	1193	1193	1193	1193	0
403	20241112	140300	206491002	1193	1193	1193	1193	0
404	20241112	140200	206491002	1193	1193	1193	1193	0
405	20241112	140100	206491002	1193	1193	1193	1193	30
406	20241112	140000	206455212	1193	1193	1193	1193	0
407	20241112	135900	206455212	1193	1193	1193	1193	672
408	20241112	135800	205653516	1189	1189	1189	1189	43
409	20241112	135700	205602389	1189	1189	1189	1189	0
410	20241112	135600	205602389	1189	1189	1189	1189	0
411	20241112	135500	205602389	1189	1189	1189	1189	4957
412	20241112	135400	199708516	1189	1189	1189	1189	78
413	20241112	135300	199615774	1190	1190	1190	1190	1270
414	20241112	135200	198104474	1191	1192	1192	1191	1242
415	20241112	135100	196624928	1195	1195	1195	1195	0
416	20241112	135000	196624928	1195	1195	1195	1195	0
417	20241112	134900	196624928	1195	1195	1195	1195	0
418	20241112	134800	196624928	1195	1195	1195	1195	1050
419	20241112	134700	195370178	1191	1191	1191	1191	0
420	20241112	134600	195370178	1191	1191	1191	1191	0
421	20241112	134500	195370178	1191	1191	1191	1191	0
422	20241112	134400	195370178	1191	1200	1200	1191	1204
423	20241112	134300	193936178	1200	1200	1200	1200	0
424	20241112	134200	193936178	1200	1200	1200	1200	0
425	20241112	134100	193936178	1200	1200	1200	1200	0
426	20241112	134000	193936178	1200	1200	1200	1200	0
427	20241112	133900	193936178	1200	1200	1200	1200	0
428	20241112	133800	193936178	1200	1200	1200	1200	5
429	20241112	133700	193930178	1200	1200	1200	1200	1000
430	20241112	133600	192730178	1200	1200	1200	1200	0
431	20241112	133500	192730178	1200	1200	1200	1200	0
432	20241112	133400	192730178	1200	1200	1200	1200	0
433	20241112	133300	192730178	1200	1200	1200	1200	0
434	20241112	133200	192730178	1200	1200	1200	1200	0
435	20241112	133100	192730178	1200	1200	1200	1200	0
436	20241112	133000	192730178	1200	1200	1200	1200	0
437	20241112	132900	192730178	1200	1200	1200	1200	0
438	20241112	132800	192730178	1200	1200	1200	1200	0
439	20241112	132700	192730178	1200	1200	1200	1200	1
440	20241112	132600	192728978	1200	1200	1200	1200	0
441	20241112	132500	192728978	1200	1200	1200	1200	0
442	20241112	132400	192728978	1200	1200	1200	1200	0
443	20241112	132300	192728978	1200	1200	1200	1200	0
444	20241112	132200	192728978	1200	1200	1200	1200	0
445	20241112	132100	192728978	1200	1200	1200	1200	1003
446	20241112	132000	191525378	1200	1200	1200	1200	0
447	20241112	131900	191525378	1200	1200	1200	1200	0
448	20241112	131800	191525378	1200	1200	1200	1200	0
449	20241112	131700	191525378	1200	1192	1200	1190	5520
450	20241112	131600	184932523	1200	1200	1200	1200	0
451	20241112	131500	184932523	1200	1200	1200	1200	0
452	20241112	131400	184932523	1200	1195	1200	1195	2413
453	20241112	131300	182045230	1192	1192	1192	1192	200
454	20241112	131200	181806830	1192	1192	1192	1192	0
455	20241112	131100	181806830	1192	1192	1192	1192	0
456	20241112	131000	181806830	1192	1192	1192	1192	4000
457	20241112	130900	177038830	1192	1192	1192	1192	0
458	20241112	130800	177038830	1192	1192	1192	1192	0
459	20241112	130700	177038830	1192	1192	1192	1192	0
460	20241112	130600	177038830	1192	1192	1192	1192	28
461	20241112	130500	177005454	1192	1192	1192	1192	300
462	20241112	130400	176647854	1192	1193	1193	1192	414
463	20241112	130300	176154104	1194	1194	1194	1194	0
464	20241112	130200	176154104	1194	1194	1194	1193	177
465	20241112	130100	175942825	1194	1194	1194	1194	0
466	20241112	130000	175942825	1194	1194	1194	1194	0
467	20241112	125900	175942825	1194	1194	1194	1194	0
468	20241112	125800	175942825	1194	1194	1194	1194	0
469	20241112	125700	175942825	1194	1194	1194	1194	0
470	20241112	125600	175942825	1194	1194	1194	1194	0
471	20241112	125500	175942825	1194	1195	1195	1194	353
472	20241112	125400	175521010	1195	1195	1195	1195	0
473	20241112	125300	175521010	1195	1195	1195	1195	0
474	20241112	125200	175521010	1195	1195	1195	1195	59
475	20241112	125100	175450505	1195	1195	1195	1195	0
476	20241112	125000	175450505	1195	1195	1195	1195	0
477	20241112	124900	175450505	1195	1195	1195	1195	0
478	20241112	124800	175450505	1195	1197	1197	1195	48
479	20241112	124700	175393131	1199	1199	1199	1199	0
480	20241112	124600	175393131	1199	1199	1199	1199	0
481	20241112	124500	175393131	1199	1199	1199	1199	0
482	20241112	124400	175393131	1199	1199	1199	1199	0
483	20241112	124300	175393131	1199	1199	1199	1199	0
484	20241112	124200	175393131	1199	1199	1199	1199	2
485	20241112	124100	175390733	1197	1197	1197	1197	68
486	20241112	124000	175309337	1199	1199	1199	1199	0
487	20241112	123900	175309337	1199	1199	1199	1199	0
488	20241112	123800	175309337	1199	1199	1199	1199	1
489	20241112	123700	175308138	1200	1200	1200	1200	0
490	20241112	123600	175308138	1200	1200	1200	1200	0
491	20241112	123500	175308138	1200	1200	1200	1200	0
492	20241112	123400	175308138	1200	1200	1200	1200	0
493	20241112	123300	175308138	1200	1200	1200	1200	0
494	20241112	123200	175308138	1200	1200	1200	1200	0
495	20241112	123100	175308138	1200	1200	1200	1200	0
496	20241112	123000	175308138	1200	1200	1200	1200	0
497	20241112	122900	175308138	1200	1200	1200	1200	40
498	20241112	122800	175260138	1200	1200	1200	1200	0
499	20241112	122700	175260138	1200	1200	1200	1200	0
500	20241112	122600	175260138	1200	1200	1200	1200	0
501	20241112	122500	175260138	1200	1200	1200	1200	0
502	20241112	122400	175260138	1200	1200	1200	1200	0
503	20241112	122300	175260138	1200	1200	1200	1200	0
504	20241112	122200	175260138	1200	1200	1200	1200	0
505	20241112	122100	175260138	1200	1200	1200	1200	1000
506	20241112	122000	174060138	1200	1200	1200	1200	0
507	20241112	121900	174060138	1200	1200	1200	1200	0
508	20241112	121800	174060138	1200	1200	1200	1200	0
509	20241112	121700	174060138	1200	1200	1200	1200	0
510	20241112	121600	174060138	1200	1200	1200	1200	0
511	20241112	121500	174060138	1200	1200	1200	1200	12
512	20241112	121400	174045738	1200	1200	1200	1200	0
513	20241112	121300	174045738	1200	1200	1200	1200	0
514	20241112	121200	174045738	1200	1200	1200	1200	0
515	20241112	121100	174045738	1200	1200	1200	1200	0
516	20241112	121000	174045738	1200	1200	1200	1200	0
517	20241112	120900	174045738	1200	1200	1200	1200	1
518	20241112	120800	174044538	1200	1200	1200	1200	0
519	20241112	120700	174044538	1200	1200	1200	1200	0
520	20241112	120600	174044538	1200	1200	1200	1200	0
521	20241112	120500	174044538	1200	1200	1200	1200	1
522	20241112	120400	174043338	1200	1200	1200	1200	0
523	20241112	120300	174043338	1200	1200	1200	1200	0
524	20241112	120200	174043338	1200	1200	1200	1200	0
525	20241112	120100	174043338	1200	1200	1200	1200	1
526	20241112	120000	174042138	1200	1200	1200	1200	0
527	20241112	115900	174042138	1200	1200	1200	1200	0
528	20241112	115800	174042138	1200	1200	1200	1200	0
529	20241112	115700	174042138	1200	1200	1200	1200	0
530	20241112	115600	174042138	1200	1200	1200	1200	50
531	20241112	115500	173982138	1200	1200	1200	1200	0
532	20241112	115400	173982138	1200	1200	1200	1200	593
533	20241112	115300	173270538	1192	1192	1192	1192	0
534	20241112	115200	173270538	1192	1192	1192	1192	8
535	20241112	115100	173261002	1192	1192	1192	1192	0
536	20241112	115000	173261002	1192	1192	1192	1192	0
537	20241112	114900	173261002	1192	1192	1192	1192	0
538	20241112	114800	173261002	1192	1192	1192	1192	0
539	20241112	114700	173261002	1192	1192	1192	1192	0
540	20241112	114600	173261002	1192	1192	1192	1192	3933
541	20241112	114500	168572866	1192	1192	1192	1192	2507
542	20241112	114400	165584522	1193	1193	1193	1193	434
543	20241112	114300	165066760	1194	1194	1194	1194	1684
544	20241112	114200	163056064	1195	1195	1195	1195	1043
545	20241112	114100	161809679	1195	1195	1195	1195	0
546	20241112	114000	161809679	1195	1195	1195	1195	0
547	20241112	113900	161809679	1195	1195	1195	1195	0
548	20241112	113800	161809679	1195	1195	1195	1195	0
549	20241112	113700	161809679	1195	1195	1195	1195	0
550	20241112	113600	161809679	1195	1195	1195	1195	1050
551	20241112	113500	160554929	1195	1196	1196	1195	1335
552	20241112	113400	158958603	1194	1194	1194	1194	0
553	20241112	113300	158958603	1194	1194	1194	1194	0
554	20241112	113200	158958603	1194	1194	1194	1194	0
555	20241112	113100	158958603	1194	1194	1194	1194	0
556	20241112	113000	158958603	1194	1194	1194	1194	0
557	20241112	112900	158958603	1194	1194	1194	1194	50
558	20241112	112800	158898903	1194	1194	1194	1194	44
559	20241112	112700	158846367	1202	1195	1202	1195	20100
560	20241112	112600	134695363	1195	1195	1195	1195	0
561	20241112	112500	134695363	1195	1195	1195	1195	1
562	20241112	112400	134694168	1195	1195	1195	1195	0
563	20241112	112300	134694168	1195	1195	1195	1195	0
564	20241112	112200	134694168	1195	1195	1195	1195	0
565	20241112	112100	134694168	1195	1195	1195	1195	1
566	20241112	112000	134692973	1195	1195	1198	1195	413
567	20241112	111900	134199408	1199	1198	1199	1198	332
568	20241112	111800	133801540	1194	1194	1194	1194	0
569	20241112	111700	133801540	1194	1194	1194	1194	1
570	20241112	111600	133800346	1195	1195	1195	1195	210
571	20241112	111500	133549396	1198	1198	1198	1198	3186
572	20241112	111400	129732568	1198	1198	1198	1198	0
573	20241112	111300	129732568	1198	1198	1198	1198	0
574	20241112	111200	129732568	1198	1198	1198	1198	0
575	20241112	111100	129732568	1198	1198	1198	1198	0
576	20241112	111000	129732568	1198	1198	1198	1198	8
577	20241112	110900	129722984	1198	1198	1198	1198	0
578	20241112	110800	129722984	1198	1198	1198	1198	6
579	20241112	110700	129715796	1198	1198	1198	1198	0
580	20241112	110600	129715796	1198	1198	1198	1198	1010
581	20241112	110500	128505816	1198	1197	1198	1197	50
582	20241112	110400	128445936	1199	1199	1199	1199	0
583	20241112	110300	128445936	1199	1199	1199	1199	0
584	20241112	110200	128445936	1199	1199	1199	1199	0
585	20241112	110100	128445936	1199	1199	1199	1199	0
586	20241112	110000	128445936	1199	1199	1199	1199	0
587	20241112	105900	128445936	1199	1199	1199	1199	0
588	20241112	105800	128445936	1199	1199	1199	1199	83
589	20241112	105700	128346419	1191	1191	1191	1191	1690
590	20241112	105600	126333629	1191	1192	1192	1191	1076
591	20241112	105500	125051627	1193	1196	1196	1193	984
592	20241112	105400	123877214	1194	1194	1194	1194	500
593	20241112	105300	123280214	1195	1195	1195	1195	0
594	20241112	105200	123280214	1195	1200	1200	1195	3168
595	20241112	105100	119494099	1196	1196	1196	1196	200
596	20241112	105000	119254899	1200	1200	1200	1200	1
597	20241112	104900	119253699	1200	1200	1200	1200	84
598	20241112	104800	119152899	1200	1198	1200	1198	1000
599	20241112	104700	117953339	1195	1195	1195	1195	20
600	20241112	104600	117929439	1197	1197	1197	1197	0
601	20241112	104500	117929439	1197	1197	1197	1197	1
602	20241112	104400	117928242	1195	1195	1195	1194	1500
603	20241112	104300	116136242	1195	1195	1195	1195	0
604	20241112	104200	116136242	1195	1195	1195	1195	200
605	20241112	104100	115897242	1195	1195	1195	1195	0
606	20241112	104000	115897242	1195	1195	1195	1195	0
607	20241112	103900	115897242	1195	1195	1195	1195	1
608	20241112	103800	115896047	1195	1195	1195	1195	0
609	20241112	103700	115896047	1195	1195	1195	1195	100
610	20241112	103600	115776547	1195	1194	1195	1194	776
611	20241112	103500	114849527	1194	1194	1194	1194	149
612	20241112	103400	114671621	1192	1192	1192	1192	120
613	20241112	103300	114528581	1195	1195	1195	1195	0
614	20241112	103200	114528581	1195	1195	1195	1195	0
615	20241112	103100	114528581	1195	1193	1195	1193	71
616	20241112	103000	114443838	1193	1193	1193	1193	967
617	20241112	102900	113290207	1193	1195	1195	1193	110
618	20241112	102800	113158957	1193	1193	1193	1193	0
619	20241112	102700	113158957	1193	1193	1193	1193	620
620	20241112	102600	112419297	1193	1193	1193	1193	5
621	20241112	102500	112413332	1193	1193	1193	1193	12
622	20241112	102400	112399016	1193	1193	1193	1193	291
623	20241112	102300	112051853	1193	1193	1193	1193	0
624	20241112	102200	112051853	1193	1193	1193	1193	0
625	20241112	102100	112051853	1193	1193	1193	1193	0
626	20241112	102000	112051853	1193	1193	1193	1193	569
627	20241112	101900	111373036	1193	1193	1193	1193	10
628	20241112	101800	111361106	1190	1190	1190	1190	0
629	20241112	101700	111361106	1190	1190	1190	1190	0
630	20241112	101600	111361106	1190	1190	1190	1190	1000
631	20241112	101500	110171106	1193	1193	1193	1193	9
632	20241112	101400	110160369	1193	1190	1193	1190	1198
633	20241112	101300	108734314	1190	1188	1190	1188	324
634	20241112	101200	108348986	1187	1187	1187	1187	0
635	20241112	101100	108348986	1187	1188	1188	1187	34
636	20241112	101000	108308606	1187	1188	1188	1187	1018
637	20241112	100900	107099240	1188	1188	1188	1188	1455
638	20241112	100800	105370700	1188	1188	1188	1188	380
639	20241112	100700	104919260	1188	1187	1190	1187	839
640	20241112	100600	103922925	1187	1187	1187	1187	101
641	20241112	100500	103803038	1185	1185	1185	1185	100
642	20241112	100400	103684538	1185	1185	1185	1185	400
643	20241112	100300	103210538	1185	1185	1185	1185	225
644	20241112	100200	102943913	1184	1185	1185	1184	103
645	20241112	100100	102821861	1185	1184	1185	1184	161
646	20241112	100000	102631077	1188	1184	1188	1184	1042
647	20241112	095900	101396922	1183	1183	1183	1183	20
648	20241112	095800	101373262	1183	1183	1183	1183	0
649	20241112	095700	101373262	1183	1184	1184	1183	1002
650	20241112	095600	100187894	1184	1184	1184	1184	100
651	20241112	095500	100069494	1184	1184	1184	1184	400
652	20241112	095400	99595894	1184	1184	1184	1184	601
653	20241112	095300	98884310	1184	1184	1184	1184	6
654	20241112	095200	98877206	1185	1185	1185	1185	0
655	20241112	095100	98877206	1185	1185	1185	1184	201
656	20241112	095000	98639121	1183	1183	1183	1183	452
657	20241112	094900	98104405	1182	1184	1184	1182	1416
658	20241112	094800	96430533	1187	1182	1187	1182	286
659	20241112	094700	96092476	1182	1182	1182	1182	608
660	20241112	094600	95373820	1188	1188	1190	1188	493
661	20241112	094500	94788134	1188	1185	1188	1185	384
662	20241112	094400	94332842	1180	1185	1185	1180	1205
663	20241112	094300	92909892	1185	1185	1185	1185	5
664	20241112	094200	92903967	1189	1188	1189	1188	1650
665	20241112	094100	90942566	1177	1177	1177	1177	0
666	20241112	094000	90942566	1177	1185	1185	1177	75
667	20241112	093900	90854171	1188	1188	1188	1188	796
668	20241112	093800	89908523	1188	1188	1188	1188	536
669	20241112	093700	89271755	1188	1181	1191	1177	5911
670	20241112	093600	82292100	1195	1196	1200	1180	15426
671	20241112	093500	64012440	1200	1202	1202	1200	1552
672	20241112	093400	62149005	1202	1202	1202	1202	0
673	20241112	093300	62149005	1202	1202	1202	1202	2
674	20241112	093200	62146601	1202	1205	1205	1202	2894
675	20241112	093100	58663627	1213	1213	1213	1213	0
676	20241112	093000	58663627	1213	1212	1213	1205	7819
677	20241112	092900	49209560	1212	1212	1212	1212	883
678	20241112	092800	48139364	1212	1212	1212	1212	30
679	20241112	092700	48103004	1213	1213	1213	1213	0
680	20241112	092600	48103004	1213	1213	1213	1213	0
681	20241112	092500	48103004	1213	1213	1213	1213	0
682	20241112	092400	48103004	1213	1213	1213	1213	0
683	20241112	092300	48103004	1213	1206	1213	1206	18
684	20241112	092200	48081240	1213	1213	1213	1213	1
685	20241112	092100	48080027	1207	1207	1207	1207	103
686	20241112	092000	47955706	1215	1215	1215	1215	0
687	20241112	091900	47955706	1215	1216	1216	1207	65
688	20241112	091800	47876737	1215	1215	1215	1215	722
689	20241112	091700	46999507	1215	1211	1215	1211	1000
690	20241112	091600	45785427	1212	1212	1212	1212	0
691	20241112	091500	45785427	1212	1213	1213	1212	1170
692	20241112	091400	44366553	1217	1217	1217	1217	918
693	20241112	091300	43249347	1217	1217	1217	1217	1095
694	20241112	091200	41916732	1217	1217	1217	1212	2229
695	20241112	091100	39207044	1216	1220	1220	1216	2668
696	20241112	091000	35956165	1224	1230	1230	1170	11151
697	20241112	090900	22474915	1232	1234	1234	1232	603
698	20241112	090800	21730829	1235	1241	1242	1235	237
699	20241112	090700	21436784	1238	1241	1241	1238	7439
700	20241112	090600	12212443	1241	1241	1242	1240	2739
701	20241112	090500	8812345	1241	1243	1243	1241	1320
702	20241112	090400	7173400	1248	1248	1248	1248	0
703	20241112	090300	7173400	1248	1248	1248	1248	16
704	20241112	090200	7153432	1249	1249	1249	1249	201
705	20241112	090100	6902383	1248	1242	1248	1241	1257
706	20241112	090000	5336300	1241	1241	1241	1241	4300