KissMeData/277410/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205500	92547974	1326	1326	1326	1326	634
3	20241111	205400	92547974	1326	1326	1326	1326	0
4	20241111	205300	92547974	1326	1326	1326	1326	0
5	20241111	205200	92547974	1326	1326	1326	1326	0
6	20241111	205100	92547974	1326	1326	1326	1326	0
7	20241111	205000	92547974	1326	1326	1326	1326	0
8	20241111	204900	92547974	1326	1326	1326	1326	0
9	20241111	204800	92547974	1326	1326	1326	1326	0
10	20241111	204700	92547974	1326	1326	1326	1326	0
11	20241111	204600	92547974	1326	1326	1326	1326	0
12	20241111	204500	92547974	1326	1326	1326	1326	0
13	20241111	204400	92547974	1326	1326	1326	1326	0
14	20241111	204300	92547974	1326	1326	1326	1326	0
15	20241111	204200	92547974	1326	1326	1326	1326	0
16	20241111	204100	92547974	1326	1326	1326	1326	0
17	20241111	204000	92547974	1326	1326	1326	1326	0
18	20241111	203900	92547974	1326	1326	1326	1326	0
19	20241111	203800	92547974	1326	1326	1326	1326	0
20	20241111	203700	92547974	1326	1326	1326	1326	0
21	20241111	203600	92547974	1326	1326	1326	1326	0
22	20241111	203500	92547974	1326	1326	1326	1326	0
23	20241111	203400	92547974	1326	1326	1326	1326	0
24	20241111	203300	92547974	1326	1326	1326	1326	0
25	20241111	203200	92547974	1326	1326	1326	1326	0
26	20241111	203100	92547974	1326	1326	1326	1326	0
27	20241111	203000	92547974	1326	1326	1326	1326	0
28	20241111	202900	92547974	1326	1326	1326	1326	0
29	20241111	202800	92547974	1326	1326	1326	1326	0
30	20241111	202700	92547974	1326	1326	1326	1326	0
31	20241111	202600	92547974	1326	1326	1326	1326	0
32	20241111	202500	92547974	1326	1326	1326	1326	634
33	20241111	202400	92547974	1326	1326	1326	1326	0
34	20241111	202300	92547974	1326	1326	1326	1326	0
35	20241111	202200	92547974	1326	1326	1326	1326	0
36	20241111	202100	92547974	1326	1326	1326	1326	0
37	20241111	202000	92547974	1326	1326	1326	1326	0
38	20241111	201900	92547974	1326	1326	1326	1326	0
39	20241111	201800	92547974	1326	1326	1326	1326	0
40	20241111	201700	92547974	1326	1326	1326	1326	0
41	20241111	201600	92547974	1326	1326	1326	1326	0
42	20241111	201500	92547974	1326	1326	1326	1326	0
43	20241111	201400	92547974	1326	1326	1326	1326	0
44	20241111	201300	92547974	1326	1326	1326	1326	0
45	20241111	201200	92547974	1326	1326	1326	1326	0
46	20241111	201100	92547974	1326	1326	1326	1326	0
47	20241111	201000	92547974	1326	1326	1326	1326	0
48	20241111	200900	92547974	1326	1326	1326	1326	0
49	20241111	200800	92547974	1326	1326	1326	1326	0
50	20241111	200700	92547974	1326	1326	1326	1326	0
51	20241111	200600	92547974	1326	1326	1326	1326	0
52	20241111	200500	92547974	1326	1326	1326	1326	0
53	20241111	200400	92547974	1326	1326	1326	1326	0
54	20241111	200300	92547974	1326	1326	1326	1326	0
55	20241111	200200	92547974	1326	1326	1326	1326	0
56	20241111	200100	92547974	1326	1326	1326	1326	0
57	20241111	200000	92547974	1326	1326	1326	1326	0
58	20241111	195900	92547974	1326	1326	1326	1326	0
59	20241111	195800	92547974	1326	1326	1326	1326	0
60	20241111	195700	92547974	1326	1326	1326	1326	0
61	20241111	195600	92547974	1326	1326	1326	1326	0
62	20241111	195500	92547974	1326	1326	1326	1326	634
63	20241111	195400	92547974	1326	1326	1326	1326	0
64	20241111	195300	92547974	1326	1326	1326	1326	0
65	20241111	195200	92547974	1326	1326	1326	1326	0
66	20241111	195100	92547974	1326	1326	1326	1326	0
67	20241111	195000	92547974	1326	1326	1326	1326	0
68	20241111	194900	92547974	1326	1326	1326	1326	0
69	20241111	194800	92547974	1326	1326	1326	1326	0
70	20241111	194700	92547974	1326	1326	1326	1326	0
71	20241111	194600	92547974	1326	1326	1326	1326	0
72	20241111	194500	92547974	1326	1326	1326	1326	0
73	20241111	194400	92547974	1326	1326	1326	1326	0
74	20241111	194300	92547974	1326	1326	1326	1326	0
75	20241111	194200	92547974	1326	1326	1326	1326	0
76	20241111	194100	92547974	1326	1326	1326	1326	0
77	20241111	194000	92547974	1326	1326	1326	1326	0
78	20241111	193900	92547974	1326	1326	1326	1326	0
79	20241111	193800	92547974	1326	1326	1326	1326	0
80	20241111	193700	92547974	1326	1326	1326	1326	0
81	20241111	193600	92547974	1326	1326	1326	1326	0
82	20241111	193500	92547974	1326	1326	1326	1326	0
83	20241111	193400	92547974	1326	1326	1326	1326	0
84	20241111	193300	92547974	1326	1326	1326	1326	0
85	20241111	193200	92547974	1326	1326	1326	1326	0
86	20241111	193100	92547974	1326	1326	1326	1326	0
87	20241111	193000	92547974	1326	1326	1326	1326	0
88	20241111	192900	92547974	1326	1326	1326	1326	0
89	20241111	192800	92547974	1326	1326	1326	1326	0
90	20241111	192700	92547974	1326	1326	1326	1326	0
91	20241111	192600	92547974	1326	1326	1326	1326	0
92	20241111	192500	92547974	1326	1326	1326	1326	634
93	20241111	192400	92547974	1326	1326	1326	1326	0
94	20241111	192300	92547974	1326	1326	1326	1326	0
95	20241111	192200	92547974	1326	1326	1326	1326	0
96	20241111	192100	92547974	1326	1326	1326	1326	0
97	20241111	192000	92547974	1326	1326	1326	1326	0
98	20241111	191900	92547974	1326	1326	1326	1326	0
99	20241111	191800	92547974	1326	1326	1326	1326	0
100	20241111	191700	92547974	1326	1326	1326	1326	0
101	20241111	191600	92547974	1326	1326	1326	1326	0
102	20241111	191500	92547974	1326	1326	1326	1326	0
103	20241111	191400	92547974	1326	1326	1326	1326	0
104	20241111	191300	92547974	1326	1326	1326	1326	0
105	20241111	191200	92547974	1326	1326	1326	1326	0
106	20241111	191100	92547974	1326	1326	1326	1326	0
107	20241111	191000	92547974	1326	1326	1326	1326	0
108	20241111	190900	92547974	1326	1326	1326	1326	0
109	20241111	190800	92547974	1326	1326	1326	1326	0
110	20241111	190700	92547974	1326	1326	1326	1326	0
111	20241111	190600	92547974	1326	1326	1326	1326	0
112	20241111	190500	92547974	1326	1326	1326	1326	0
113	20241111	190400	92547974	1326	1326	1326	1326	0
114	20241111	190300	92547974	1326	1326	1326	1326	0
115	20241111	190200	92547974	1326	1326	1326	1326	0
116	20241111	190100	92547974	1326	1326	1326	1326	0
117	20241111	190000	92547974	1326	1326	1326	1326	0
118	20241111	185900	92547974	1326	1326	1326	1326	0
119	20241111	185800	92547974	1326	1326	1326	1326	0
120	20241111	185700	92547974	1326	1326	1326	1326	0
121	20241111	185600	92547974	1326	1326	1326	1326	0
122	20241111	185500	92547974	1326	1326	1326	1326	634
123	20241111	185400	92547974	1326	1326	1326	1326	0
124	20241111	185300	92547974	1326	1326	1326	1326	0
125	20241111	185200	92547974	1326	1326	1326	1326	0
126	20241111	185100	92547974	1326	1326	1326	1326	0
127	20241111	185000	92547974	1326	1326	1326	1326	0
128	20241111	184900	92547974	1326	1326	1326	1326	0
129	20241111	184800	92547974	1326	1326	1326	1326	0
130	20241111	184700	92547974	1326	1326	1326	1326	0
131	20241111	184600	92547974	1326	1326	1326	1326	0
132	20241111	184500	92547974	1326	1326	1326	1326	0
133	20241111	184400	92547974	1326	1326	1326	1326	0
134	20241111	184300	92547974	1326	1326	1326	1326	0
135	20241111	184200	92547974	1326	1326	1326	1326	0
136	20241111	184100	92547974	1326	1326	1326	1326	0
137	20241111	184000	92547974	1326	1326	1326	1326	0
138	20241111	183900	92547974	1326	1326	1326	1326	0
139	20241111	183800	92547974	1326	1326	1326	1326	0
140	20241111	183700	92547974	1326	1326	1326	1326	0
141	20241111	183600	92547974	1326	1326	1326	1326	0
142	20241111	183500	92547974	1326	1326	1326	1326	0
143	20241111	183400	92547974	1326	1326	1326	1326	0
144	20241111	183300	92547974	1326	1326	1326	1326	0
145	20241111	183200	92547974	1326	1326	1326	1326	0
146	20241111	183100	92547974	1326	1326	1326	1326	0
147	20241111	183000	92547974	1326	1326	1326	1326	0
148	20241111	182900	92547974	1326	1326	1326	1326	0
149	20241111	182800	92547974	1326	1326	1326	1326	0
150	20241111	182700	92547974	1326	1326	1326	1326	0
151	20241111	182600	92547974	1326	1326	1326	1326	0
152	20241111	182500	92547974	1326	1326	1326	1326	634
153	20241111	182400	92547974	1326	1326	1326	1326	0
154	20241111	182300	92547974	1326	1326	1326	1326	0
155	20241111	182200	92547974	1326	1326	1326	1326	0
156	20241111	182100	92547974	1326	1326	1326	1326	0
157	20241111	182000	92547974	1326	1326	1326	1326	0
158	20241111	181900	92547974	1326	1326	1326	1326	0
159	20241111	181800	92547974	1326	1326	1326	1326	0
160	20241111	181700	92547974	1326	1326	1326	1326	0
161	20241111	181600	92547974	1326	1326	1326	1326	0
162	20241111	181500	92547974	1326	1326	1326	1326	0
163	20241111	181400	92547974	1326	1326	1326	1326	0
164	20241111	181300	92547974	1326	1326	1326	1326	0
165	20241111	181200	92547974	1326	1326	1326	1326	0
166	20241111	181100	92547974	1326	1326	1326	1326	0
167	20241111	181000	92547974	1326	1326	1326	1326	0
168	20241111	180900	92547974	1326	1326	1326	1326	0
169	20241111	180800	92547974	1326	1326	1326	1326	0
170	20241111	180700	92547974	1326	1326	1326	1326	0
171	20241111	180600	92547974	1326	1326	1326	1326	0
172	20241111	180500	92547974	1326	1326	1326	1326	0
173	20241111	180400	92547974	1326	1326	1326	1326	0
174	20241111	180300	92547974	1326	1326	1326	1326	0
175	20241111	180200	92547974	1326	1326	1326	1326	0
176	20241111	180100	92547974	1326	1326	1326	1326	0
177	20241111	180000	92547974	1326	1326	1326	1326	0
178	20241111	175900	92547974	1326	1326	1326	1326	0
179	20241111	175800	92547974	1326	1326	1326	1326	0
180	20241111	175700	92547974	1326	1326	1326	1326	0
181	20241111	175600	92547974	1326	1326	1326	1326	0
182	20241111	175500	92547974	1326	1326	1326	1326	634
183	20241111	175400	92547974	1326	1326	1326	1326	0
184	20241111	175300	92547974	1326	1326	1326	1326	0
185	20241111	175200	92547974	1326	1326	1326	1326	0
186	20241111	175100	92547974	1326	1326	1326	1326	0
187	20241111	175000	92547974	1326	1326	1326	1326	0
188	20241111	174900	92547974	1326	1326	1326	1326	0
189	20241111	174800	92547974	1326	1326	1326	1326	0
190	20241111	174700	92547974	1326	1326	1326	1326	0
191	20241111	174600	92547974	1326	1326	1326	1326	0
192	20241111	174500	92547974	1326	1326	1326	1326	0
193	20241111	174400	92547974	1326	1326	1326	1326	0
194	20241111	174300	92547974	1326	1326	1326	1326	0
195	20241111	174200	92547974	1326	1326	1326	1326	0
196	20241111	174100	92547974	1326	1326	1326	1326	0
197	20241111	174000	92547974	1326	1326	1326	1326	0
198	20241111	173900	92547974	1326	1326	1326	1326	0
199	20241111	173800	92547974	1326	1326	1326	1326	0
200	20241111	173700	92547974	1326	1326	1326	1326	0
201	20241111	173600	92547974	1326	1326	1326	1326	0
202	20241111	173500	92547974	1326	1326	1326	1326	0
203	20241111	173400	92547974	1326	1326	1326	1326	0
204	20241111	173300	92547974	1326	1326	1326	1326	0
205	20241111	173200	92547974	1326	1326	1326	1326	0
206	20241111	173100	92547974	1326	1326	1326	1326	0
207	20241111	173000	92547974	1326	1326	1326	1326	0
208	20241111	172900	92547974	1326	1326	1326	1326	0
209	20241111	172800	92547974	1326	1326	1326	1326	0
210	20241111	172700	92547974	1326	1326	1326	1326	0
211	20241111	172600	92547974	1326	1326	1326	1326	0
212	20241111	172500	92547974	1326	1326	1326	1326	634
213	20241111	172400	92547974	1326	1326	1326	1326	0
214	20241111	172300	92547974	1326	1326	1326	1326	0
215	20241111	172200	92547974	1326	1326	1326	1326	0
216	20241111	172100	92547974	1326	1326	1326	1326	0
217	20241111	172000	92547974	1326	1326	1326	1326	0
218	20241111	171900	92547974	1326	1326	1326	1326	0
219	20241111	171800	92547974	1326	1326	1326	1326	0
220	20241111	171700	92547974	1326	1326	1326	1326	0
221	20241111	171600	92547974	1326	1326	1326	1326	0
222	20241111	171500	92547974	1326	1326	1326	1326	0
223	20241111	171400	92547974	1326	1326	1326	1326	0
224	20241111	171300	92547974	1326	1326	1326	1326	0
225	20241111	171200	92547974	1326	1326	1326	1326	0
226	20241111	171100	92547974	1326	1326	1326	1326	0
227	20241111	171000	92547974	1326	1326	1326	1326	0
228	20241111	170900	92547974	1326	1326	1326	1326	0
229	20241111	170800	92547974	1326	1326	1326	1326	0
230	20241111	170700	92547974	1326	1326	1326	1326	0
231	20241111	170600	92547974	1326	1326	1326	1326	0
232	20241111	170500	92547974	1326	1326	1326	1326	0
233	20241111	170400	92547974	1326	1326	1326	1326	0
234	20241111	170300	92547974	1326	1326	1326	1326	0
235	20241111	170200	92547974	1326	1326	1326	1326	0
236	20241111	170100	92547974	1326	1326	1326	1326	0
237	20241111	170000	92547974	1326	1326	1326	1326	0
238	20241111	165900	92547974	1326	1326	1326	1326	0
239	20241111	165800	92547974	1326	1326	1326	1326	0
240	20241111	165700	92547974	1326	1326	1326	1326	0
241	20241111	165600	92547974	1326	1326	1326	1326	0
242	20241111	165500	92547974	1326	1326	1326	1326	634
243	20241111	165400	92547974	1326	1326	1326	1326	0
244	20241111	165300	92547974	1326	1326	1326	1326	0
245	20241111	165200	92547974	1326	1326	1326	1326	0
246	20241111	165100	92547974	1326	1326	1326	1326	0
247	20241111	165000	92547974	1326	1326	1326	1326	0
248	20241111	164900	92547974	1326	1326	1326	1326	0
249	20241111	164800	92547974	1326	1326	1326	1326	0
250	20241111	164700	92547974	1326	1326	1326	1326	0
251	20241111	164600	92547974	1326	1326	1326	1326	0
252	20241111	164500	92547974	1326	1326	1326	1326	0
253	20241111	164400	92547974	1326	1326	1326	1326	0
254	20241111	164300	92547974	1326	1326	1326	1326	0
255	20241111	164200	92547974	1326	1326	1326	1326	0
256	20241111	164100	92547974	1326	1326	1326	1326	0
257	20241111	164000	92547974	1326	1326	1326	1326	0
258	20241111	163900	92547974	1326	1326	1326	1326	0
259	20241111	163800	92547974	1326	1326	1326	1326	0
260	20241111	163700	92547974	1326	1326	1326	1326	0
261	20241111	163600	92547974	1326	1326	1326	1326	0
262	20241111	163500	92547974	1326	1326	1326	1326	0
263	20241111	163400	92547974	1326	1326	1326	1326	0
264	20241111	163300	92547974	1326	1326	1326	1326	0
265	20241111	163200	92547974	1326	1326	1326	1326	0
266	20241111	163100	92547974	1326	1326	1326	1326	0
267	20241111	163000	92547974	1326	1326	1326	1326	0
268	20241111	162900	92547974	1326	1326	1326	1326	0
269	20241111	162800	92547974	1326	1326	1326	1326	0
270	20241111	162700	92547974	1326	1326	1326	1326	0
271	20241111	162600	92547974	1326	1326	1326	1326	0
272	20241111	162500	92547974	1326	1326	1326	1326	634
273	20241111	162400	92547974	1326	1326	1326	1326	0
274	20241111	162300	92547974	1326	1326	1326	1326	0
275	20241111	162200	92547974	1326	1326	1326	1326	0
276	20241111	162100	92547974	1326	1326	1326	1326	0
277	20241111	162000	92547974	1326	1326	1326	1326	0
278	20241111	161900	92547974	1326	1326	1326	1326	0
279	20241111	161800	92547974	1326	1326	1326	1326	0
280	20241111	161700	92547974	1326	1326	1326	1326	0
281	20241111	161600	92547974	1326	1326	1326	1326	0
282	20241111	161500	92547974	1326	1326	1326	1326	0
283	20241111	161400	92547974	1326	1326	1326	1326	0
284	20241111	161300	92547974	1326	1326	1326	1326	0
285	20241111	161200	92547974	1326	1326	1326	1326	0
286	20241111	161100	92547974	1326	1326	1326	1326	0
287	20241111	161000	92547974	1326	1326	1326	1326	0
288	20241111	160900	92547974	1326	1326	1326	1326	0
289	20241111	160800	92547974	1326	1326	1326	1326	0
290	20241111	160700	92547974	1326	1326	1326	1326	0
291	20241111	160600	92547974	1326	1326	1326	1326	0
292	20241111	160500	92547974	1326	1326	1326	1326	0
293	20241111	160400	92547974	1326	1326	1326	1326	0
294	20241111	160300	92547974	1326	1326	1326	1326	0
295	20241111	160200	92547974	1326	1326	1326	1326	0
296	20241111	160100	92547974	1326	1326	1326	1326	0
297	20241111	160000	92547974	1326	1326	1326	1326	0
298	20241111	155900	92547974	1326	1326	1326	1326	0
299	20241111	155800	92547974	1326	1326	1326	1326	0
300	20241111	155700	92547974	1326	1326	1326	1326	0
301	20241111	155600	92547974	1326	1326	1326	1326	0
302	20241111	155500	92547974	1326	1326	1326	1326	634
303	20241111	155400	92547974	1326	1326	1326	1326	0
304	20241111	155300	92547974	1326	1326	1326	1326	0
305	20241111	155200	92547974	1326	1326	1326	1326	0
306	20241111	155100	92547974	1326	1326	1326	1326	0
307	20241111	155000	92547974	1326	1326	1326	1326	0
308	20241111	154900	92547974	1326	1326	1326	1326	0
309	20241111	154800	92547974	1326	1326	1326	1326	0
310	20241111	154700	92547974	1326	1326	1326	1326	0
311	20241111	154600	92547974	1326	1326	1326	1326	0
312	20241111	154500	92547974	1326	1326	1326	1326	0
313	20241111	154400	92547974	1326	1326	1326	1326	0
314	20241111	154300	92547974	1326	1326	1326	1326	0
315	20241111	154200	92547974	1326	1326	1326	1326	0
316	20241111	154100	92547974	1326	1326	1326	1326	0
317	20241111	154000	92547974	1326	1326	1326	1326	0
318	20241111	153900	92547974	1326	1326	1326	1326	0
319	20241111	153800	92547974	1326	1326	1326	1326	0
320	20241111	153700	92547974	1326	1326	1326	1326	0
321	20241111	153600	92547974	1326	1326	1326	1326	0
322	20241111	153500	92547974	1326	1326	1326	1326	0
323	20241111	153400	92547974	1326	1326	1326	1326	0
324	20241111	153300	92547974	1326	1326	1326	1326	0
325	20241111	153200	92547974	1326	1326	1326	1326	0
326	20241111	153100	92547974	1326	1326	1326	1326	0
327	20241111	153000	92547974	1326	1326	1326	1326	634
328	20241111	152900	91707290	1337	1337	1337	1337	0
329	20241111	152800	91707290	1337	1337	1337	1337	0
330	20241111	152700	91707290	1337	1337	1337	1337	0
331	20241111	152600	91707290	1337	1337	1337	1337	0
332	20241111	152500	91707290	1337	1337	1337	1337	0
333	20241111	152400	91707290	1337	1337	1337	1337	0
334	20241111	152300	91707290	1337	1337	1337	1337	0
335	20241111	152200	91707290	1337	1337	1337	1337	0
336	20241111	152100	91707290	1337	1337	1337	1337	0
337	20241111	152000	91707290	1337	1337	1337	1337	0
338	20241111	151900	91707290	1337	1335	1337	1335	268
339	20241111	151800	91349508	1337	1337	1337	1337	1
340	20241111	151700	91348171	1335	1335	1335	1335	172
341	20241111	151600	91118551	1337	1337	1337	1337	0
342	20241111	151500	91118551	1337	1337	1337	1337	0
343	20241111	151400	91118551	1337	1337	1337	1337	28
344	20241111	151300	91081115	1337	1337	1337	1337	0
345	20241111	151200	91081115	1337	1337	1337	1337	0
346	20241111	151100	91081115	1337	1337	1337	1337	0
347	20241111	151000	91081115	1337	1337	1337	1337	3
348	20241111	150900	91077104	1337	1337	1337	1337	1
349	20241111	150800	91075767	1335	1335	1335	1335	100
350	20241111	150700	90942267	1337	1337	1337	1337	0
351	20241111	150600	90942267	1337	1337	1337	1337	0
352	20241111	150500	90942267	1337	1337	1337	1337	1
353	20241111	150400	90940930	1337	1337	1337	1337	0
354	20241111	150300	90940930	1337	1337	1337	1337	1
355	20241111	150200	90939593	1338	1338	1338	1338	0
356	20241111	150100	90939593	1338	1338	1338	1338	0
357	20241111	150000	90939593	1338	1338	1338	1338	0
358	20241111	145900	90939593	1338	1338	1338	1338	0
359	20241111	145800	90939593	1338	1338	1338	1338	0
360	20241111	145700	90939593	1338	1338	1338	1338	0
361	20241111	145600	90939593	1338	1338	1338	1338	0
362	20241111	145500	90939593	1338	1338	1338	1338	0
363	20241111	145400	90939593	1338	1338	1338	1338	1
364	20241111	145300	90938255	1338	1338	1338	1338	0
365	20241111	145200	90938255	1338	1338	1338	1338	0
366	20241111	145100	90938255	1338	1338	1338	1338	0
367	20241111	145000	90938255	1338	1338	1338	1338	0
368	20241111	144900	90938255	1338	1338	1338	1338	65
369	20241111	144800	90851285	1339	1339	1339	1339	0
370	20241111	144700	90851285	1339	1339	1339	1339	0
371	20241111	144600	90851285	1339	1339	1339	1339	0
372	20241111	144500	90851285	1339	1339	1339	1339	1
373	20241111	144400	90849946	1327	1339	1339	1327	2
374	20241111	144300	90847280	1339	1339	1339	1339	1
375	20241111	144200	90845941	1339	1339	1339	1339	0
376	20241111	144100	90845941	1339	1339	1339	1339	0
377	20241111	144000	90845941	1339	1339	1339	1339	1
378	20241111	143900	90844602	1340	1339	1340	1339	614
379	20241111	143800	90022052	1339	1335	1339	1335	2800
380	20241111	143700	86276046	1336	1334	1336	1334	1400
381	20241111	143600	84406679	1334	1334	1334	1334	0
382	20241111	143500	84406679	1334	1330	1334	1330	1300
383	20241111	143400	82673952	1330	1329	1330	1329	2001
384	20241111	143300	80012669	1329	1329	1329	1329	0
385	20241111	143200	80012669	1329	1329	1329	1329	0
386	20241111	143100	80012669	1329	1329	1329	1329	0
387	20241111	143000	80012669	1329	1329	1329	1329	0
388	20241111	142900	80012669	1329	1329	1329	1329	0
389	20241111	142800	80012669	1329	1329	1329	1329	1900
390	20241111	142700	77487569	1329	1329	1329	1329	0
391	20241111	142600	77487569	1329	1329	1329	1329	0
392	20241111	142500	77487569	1329	1329	1329	1329	0
393	20241111	142400	77487569	1329	1329	1329	1329	0
394	20241111	142300	77487569	1329	1329	1329	1329	1
395	20241111	142200	77486240	1326	1328	1329	1326	1539
396	20241111	142100	75440939	1328	1328	1328	1328	5
397	20241111	142000	75434299	1328	1328	1328	1328	5
398	20241111	141900	75427659	1329	1329	1329	1329	0
399	20241111	141800	75427659	1329	1327	1329	1327	3500
400	20241111	141700	70776641	1327	1326	1327	1326	2500
401	20241111	141600	67459380	1326	1325	1326	1325	3001
402	20241111	141500	63480220	1323	1323	1323	1323	220
403	20241111	141400	63189160	1325	1325	1325	1325	1
404	20241111	141300	63187835	1323	1323	1323	1323	7
405	20241111	141200	63178574	1325	1325	1325	1325	0
406	20241111	141100	63178574	1325	1325	1325	1325	0
407	20241111	141000	63178574	1325	1325	1325	1325	25
408	20241111	140900	63145449	1325	1325	1325	1325	0
409	20241111	140800	63145449	1325	1325	1325	1325	0
410	20241111	140700	63145449	1325	1325	1325	1325	50
411	20241111	140600	63079199	1325	1325	1325	1325	51
412	20241111	140500	63011624	1323	1323	1323	1323	0
413	20241111	140400	63011624	1323	1323	1323	1323	0
414	20241111	140300	63011624	1323	1323	1323	1323	0
415	20241111	140200	63011624	1323	1323	1323	1323	0
416	20241111	140100	63011624	1323	1323	1323	1323	0
417	20241111	140000	63011624	1323	1323	1323	1323	0
418	20241111	135900	63011624	1323	1323	1323	1323	0
419	20241111	135800	63011624	1323	1323	1323	1323	0
420	20241111	135700	63011624	1323	1323	1323	1323	0
421	20241111	135600	63011624	1323	1323	1323	1323	0
422	20241111	135500	63011624	1323	1323	1323	1323	0
423	20241111	135400	63011624	1323	1323	1323	1323	319
424	20241111	135300	62589587	1323	1323	1323	1323	0
425	20241111	135200	62589587	1323	1323	1323	1323	0
426	20241111	135100	62589587	1323	1323	1323	1323	0
427	20241111	135000	62589587	1323	1323	1323	1323	0
428	20241111	134900	62589587	1323	1323	1323	1323	0
429	20241111	134800	62589587	1323	1323	1323	1323	1
430	20241111	134700	62588264	1325	1325	1325	1325	0
431	20241111	134600	62588264	1325	1325	1325	1325	0
432	20241111	134500	62588264	1325	1325	1325	1325	12
433	20241111	134400	62572364	1323	1323	1323	1323	0
434	20241111	134300	62572364	1323	1323	1323	1323	0
435	20241111	134200	62572364	1323	1323	1323	1323	0
436	20241111	134100	62572364	1323	1323	1323	1323	0
437	20241111	134000	62572364	1323	1323	1323	1323	0
438	20241111	133900	62572364	1323	1323	1323	1323	0
439	20241111	133800	62572364	1323	1323	1323	1323	3
440	20241111	133700	62568395	1323	1323	1323	1323	0
441	20241111	133600	62568395	1323	1323	1323	1323	0
442	20241111	133500	62568395	1323	1323	1323	1323	0
443	20241111	133400	62568395	1323	1323	1323	1323	0
444	20241111	133300	62568395	1323	1325	1325	1323	46
445	20241111	133200	62507453	1325	1325	1325	1325	0
446	20241111	133100	62507453	1325	1325	1325	1325	0
447	20241111	133000	62507453	1325	1325	1325	1325	1
448	20241111	132900	62506128	1323	1325	1326	1323	16
449	20241111	132800	62484925	1326	1326	1326	1326	0
450	20241111	132700	62484925	1326	1326	1326	1326	0
451	20241111	132600	62484925	1326	1326	1326	1326	0
452	20241111	132500	62484925	1326	1326	1326	1326	0
453	20241111	132400	62484925	1326	1326	1326	1326	0
454	20241111	132300	62484925	1326	1326	1326	1326	0
455	20241111	132200	62484925	1326	1326	1326	1326	0
456	20241111	132100	62484925	1326	1326	1326	1326	0
457	20241111	132000	62484925	1326	1326	1326	1326	1
458	20241111	131900	62483599	1326	1326	1326	1326	0
459	20241111	131800	62483599	1326	1326	1326	1326	2
460	20241111	131700	62480947	1326	1326	1326	1326	0
461	20241111	131600	62480947	1326	1326	1326	1326	0
462	20241111	131500	62480947	1326	1326	1326	1326	0
463	20241111	131400	62480947	1326	1326	1326	1326	2000
464	20241111	131300	59828947	1327	1327	1327	1327	0
465	20241111	131200	59828947	1327	1327	1327	1327	0
466	20241111	131100	59828947	1327	1326	1327	1326	1000
467	20241111	131000	58502259	1323	1323	1323	1323	0
468	20241111	130900	58502259	1323	1324	1324	1323	4559
469	20241111	130800	52469466	1325	1325	1325	1325	0
470	20241111	130700	52469466	1325	1325	1325	1325	2
471	20241111	130600	52466816	1325	1325	1325	1325	1
472	20241111	130500	52465491	1325	1325	1325	1325	0
473	20241111	130400	52465491	1325	1325	1325	1325	0
474	20241111	130300	52465491	1325	1325	1325	1325	517
475	20241111	130200	51780466	1327	1327	1327	1327	0
476	20241111	130100	51780466	1327	1327	1327	1327	1
477	20241111	130000	51779139	1325	1325	1325	1325	0
478	20241111	125900	51779139	1325	1325	1325	1325	0
479	20241111	125800	51779139	1325	1325	1325	1325	690
480	20241111	125700	50864889	1325	1325	1325	1325	810
481	20241111	125600	49791639	1327	1327	1327	1327	40
482	20241111	125500	49738559	1327	1327	1327	1327	0
483	20241111	125400	49738559	1327	1327	1327	1327	0
484	20241111	125300	49738559	1327	1327	1327	1327	0
485	20241111	125200	49738559	1327	1327	1327	1327	1
486	20241111	125100	49737232	1325	1325	1325	1325	0
487	20241111	125000	49737232	1325	1325	1325	1325	2000
488	20241111	124900	47087232	1328	1328	1328	1328	0
489	20241111	124800	47087232	1328	1328	1328	1328	0
490	20241111	124700	47087232	1328	1328	1328	1328	1
491	20241111	124600	47085904	1324	1326	1328	1324	1213
492	20241111	124500	45476458	1326	1326	1326	1326	1
493	20241111	124400	45475132	1324	1324	1324	1324	0
494	20241111	124300	45475132	1324	1324	1324	1324	0
495	20241111	124200	45475132	1324	1324	1324	1324	0
496	20241111	124100	45475132	1324	1324	1324	1324	20
497	20241111	124000	45448652	1326	1326	1326	1326	0
498	20241111	123900	45448652	1326	1326	1326	1326	1000
499	20241111	123800	44122652	1325	1325	1325	1325	50
500	20241111	123700	44056402	1325	1325	1325	1325	0
501	20241111	123600	44056402	1325	1325	1325	1325	0
502	20241111	123500	44056402	1325	1325	1325	1325	1494
503	20241111	123400	42076852	1326	1326	1326	1326	0
504	20241111	123300	42076852	1326	1326	1326	1326	1
505	20241111	123200	42075526	1325	1325	1325	1325	1
506	20241111	123100	42074201	1326	1326	1326	1326	0
507	20241111	123000	42074201	1326	1326	1326	1326	2
508	20241111	122900	42071549	1326	1326	1326	1326	0
509	20241111	122800	42071549	1326	1326	1326	1326	52
510	20241111	122700	42002597	1326	1326	1326	1326	2
511	20241111	122600	41999945	1325	1325	1325	1325	4
512	20241111	122500	41994645	1326	1326	1326	1326	0
513	20241111	122400	41994645	1326	1326	1326	1326	0
514	20241111	122300	41994645	1326	1326	1326	1326	0
515	20241111	122200	41994645	1326	1326	1326	1325	230
516	20241111	122100	41689753	1327	1327	1327	1327	0
517	20241111	122000	41689753	1327	1327	1327	1327	0
518	20241111	121900	41689753	1327	1327	1327	1327	0
519	20241111	121800	41689753	1327	1327	1327	1327	10
520	20241111	121700	41676483	1327	1327	1327	1327	105
521	20241111	121600	41537148	1326	1326	1327	1326	150
522	20241111	121500	41338198	1325	1327	1327	1325	17
523	20241111	121400	41315641	1326	1326	1326	1326	14
524	20241111	121300	41297077	1325	1325	1325	1325	8
525	20241111	121200	41286477	1328	1328	1328	1328	0
526	20241111	121100	41286477	1328	1328	1328	1328	0
527	20241111	121000	41286477	1328	1328	1328	1328	0
528	20241111	120900	41286477	1328	1328	1328	1328	0
529	20241111	120800	41286477	1328	1325	1328	1325	601
530	20241111	120700	40490149	1328	1328	1328	1328	0
531	20241111	120600	40490149	1328	1328	1328	1328	1
532	20241111	120500	40488821	1328	1328	1328	1328	0
533	20241111	120400	40488821	1328	1328	1328	1328	0
534	20241111	120300	40488821	1328	1328	1328	1328	0
535	20241111	120200	40488821	1328	1328	1328	1328	24
536	20241111	120100	40456949	1328	1328	1328	1328	5
537	20241111	120000	40450309	1328	1328	1328	1328	0
538	20241111	115900	40450309	1328	1328	1328	1328	0
539	20241111	115800	40450309	1328	1329	1329	1325	1101
540	20241111	115700	38987481	1329	1329	1329	1329	0
541	20241111	115600	38987481	1329	1329	1329	1329	1
542	20241111	115500	38986152	1325	1325	1325	1325	0
543	20241111	115400	38986152	1325	1326	1326	1325	24
544	20241111	115300	38954330	1329	1329	1329	1329	0
545	20241111	115200	38954330	1329	1329	1329	1329	0
546	20241111	115100	38954330	1329	1329	1329	1329	0
547	20241111	115000	38954330	1329	1329	1329	1329	0
548	20241111	114900	38954330	1329	1329	1329	1329	0
549	20241111	114800	38954330	1329	1329	1329	1329	0
550	20241111	114700	38954330	1329	1329	1329	1329	1
551	20241111	114600	38953001	1326	1326	1326	1326	0
552	20241111	114500	38953001	1326	1326	1326	1326	0
553	20241111	114400	38953001	1326	1329	1329	1326	12
554	20241111	114300	38937056	1329	1329	1329	1329	0
555	20241111	114200	38937056	1329	1329	1329	1329	0
556	20241111	114100	38937056	1329	1329	1329	1329	0
557	20241111	114000	38937056	1329	1329	1329	1329	0
558	20241111	113900	38937056	1329	1329	1329	1329	0
559	20241111	113800	38937056	1329	1329	1329	1329	0
560	20241111	113700	38937056	1329	1329	1329	1329	3
561	20241111	113600	38933069	1329	1329	1329	1329	0
562	20241111	113500	38933069	1329	1329	1329	1329	0
563	20241111	113400	38933069	1329	1329	1329	1329	0
564	20241111	113300	38933069	1329	1329	1329	1329	0
565	20241111	113200	38933069	1329	1329	1329	1329	0
566	20241111	113100	38933069	1329	1329	1329	1329	0
567	20241111	113000	38933069	1329	1329	1329	1329	0
568	20241111	112900	38933069	1329	1329	1329	1329	0
569	20241111	112800	38933069	1329	1329	1329	1329	0
570	20241111	112700	38933069	1329	1329	1329	1329	0
571	20241111	112600	38933069	1329	1329	1329	1329	0
572	20241111	112500	38933069	1329	1329	1329	1329	1
573	20241111	112400	38931740	1329	1329	1329	1329	0
574	20241111	112300	38931740	1329	1329	1329	1329	0
575	20241111	112200	38931740	1329	1329	1329	1329	9
576	20241111	112100	38919779	1329	1329	1329	1329	0
577	20241111	112000	38919779	1329	1329	1329	1329	1
578	20241111	111900	38918450	1324	1324	1324	1324	0
579	20241111	111800	38918450	1324	1324	1324	1324	579
580	20241111	111700	38151854	1329	1329	1329	1329	0
581	20241111	111600	38151854	1329	1329	1329	1329	0
582	20241111	111500	38151854	1329	1329	1329	1329	1
583	20241111	111400	38150525	1325	1325	1325	1325	975
584	20241111	111300	36858650	1325	1325	1325	1325	392
585	20241111	111200	36339250	1325	1326	1326	1325	100
586	20241111	111100	36206747	1329	1329	1329	1329	0
587	20241111	111000	36206747	1329	1329	1329	1329	0
588	20241111	110900	36206747	1329	1329	1329	1329	0
589	20241111	110800	36206747	1329	1329	1329	1329	0
590	20241111	110700	36206747	1329	1329	1329	1329	0
591	20241111	110600	36206747	1329	1329	1329	1329	0
592	20241111	110500	36206747	1329	1326	1329	1326	917
593	20241111	110400	34990802	1326	1327	1329	1326	11266
594	20241111	110300	20051354	1331	1331	1331	1331	10
595	20241111	110200	20038044	1331	1331	1331	1331	0
596	20241111	110100	20038044	1331	1331	1331	1331	0
597	20241111	110000	20038044	1331	1329	1331	1329	16
598	20241111	105900	20016778	1329	1329	1329	1329	7
599	20241111	105800	20007475	1327	1329	1329	1327	1052
600	20241111	105700	18609961	1329	1329	1329	1329	0
601	20241111	105600	18609961	1329	1329	1329	1329	1
602	20241111	105500	18608632	1329	1329	1329	1329	0
603	20241111	105400	18608632	1329	1329	1329	1329	2
604	20241111	105300	18605974	1329	1329	1329	1329	0
605	20241111	105200	18605974	1329	1329	1329	1329	500
606	20241111	105100	17941474	1329	1329	1329	1329	4
607	20241111	105000	17936158	1329	1329	1329	1329	0
608	20241111	104900	17936158	1329	1329	1329	1329	0
609	20241111	104800	17936158	1329	1327	1329	1327	81
610	20241111	104700	17828669	1326	1327	1327	1326	500
611	20241111	104600	17165282	1329	1329	1329	1329	1
612	20241111	104500	17163953	1327	1327	1327	1327	0
613	20241111	104400	17163953	1327	1328	1328	1327	383
614	20241111	104300	16655579	1329	1329	1329	1329	0
615	20241111	104200	16655579	1329	1329	1329	1329	0
616	20241111	104100	16655579	1329	1329	1329	1329	0
617	20241111	104000	16655579	1329	1329	1329	1329	0
618	20241111	103900	16655579	1329	1329	1329	1329	1
619	20241111	103800	16654250	1329	1329	1329	1329	0
620	20241111	103700	16654250	1329	1329	1329	1329	1
621	20241111	103600	16652921	1328	1328	1328	1328	0
622	20241111	103500	16652921	1328	1328	1328	1328	90
623	20241111	103400	16533401	1328	1328	1328	1328	0
624	20241111	103300	16533401	1328	1328	1328	1328	0
625	20241111	103200	16533401	1328	1328	1328	1328	0
626	20241111	103100	16533401	1328	1328	1328	1328	4
627	20241111	103000	16528089	1326	1326	1326	1326	0
628	20241111	102900	16528089	1326	1326	1326	1326	0
629	20241111	102800	16528089	1326	1326	1326	1326	0
630	20241111	102700	16528089	1326	1326	1326	1326	0
631	20241111	102600	16528089	1326	1326	1326	1326	0
632	20241111	102500	16528089	1326	1326	1326	1326	0
633	20241111	102400	16528089	1326	1326	1326	1326	27
634	20241111	102300	16492287	1326	1326	1326	1326	0
635	20241111	102200	16492287	1326	1326	1326	1326	0
636	20241111	102100	16492287	1326	1326	1326	1326	0
637	20241111	102000	16492287	1326	1326	1326	1326	0
638	20241111	101900	16492287	1326	1326	1326	1326	0
639	20241111	101800	16492287	1326	1326	1326	1326	0
640	20241111	101700	16492287	1326	1326	1326	1326	2
641	20241111	101600	16489635	1323	1326	1326	1323	1000
642	20241111	101500	15165735	1326	1326	1326	1326	55
643	20241111	101400	15092805	1323	1323	1323	1323	0
644	20241111	101300	15092805	1323	1323	1323	1323	0
645	20241111	101200	15092805	1323	1323	1323	1323	0
646	20241111	101100	15092805	1323	1323	1323	1323	0
647	20241111	101000	15092805	1323	1323	1323	1323	100
648	20241111	100900	14960505	1326	1326	1326	1326	1
649	20241111	100800	14959179	1326	1326	1326	1326	0
650	20241111	100700	14959179	1326	1326	1326	1326	62
651	20241111	100600	14876967	1326	1326	1326	1326	0
652	20241111	100500	14876967	1326	1326	1326	1326	0
653	20241111	100400	14876967	1326	1326	1326	1326	102
654	20241111	100300	14741715	1326	1326	1326	1326	0
655	20241111	100200	14741715	1326	1326	1326	1326	11
656	20241111	100100	14727129	1323	1323	1323	1323	8
657	20241111	100000	14716545	1324	1324	1324	1324	170
658	20241111	095900	14491465	1324	1324	1324	1324	0
659	20241111	095800	14491465	1324	1324	1324	1324	0
660	20241111	095700	14491465	1324	1325	1325	1324	289
661	20241111	095600	14108638	1326	1326	1326	1326	201
662	20241111	095500	13842112	1326	1326	1326	1326	100
663	20241111	095400	13709512	1328	1328	1328	1328	0
664	20241111	095300	13709512	1328	1328	1328	1328	0
665	20241111	095200	13709512	1328	1328	1328	1328	5
666	20241111	095100	13702872	1329	1329	1329	1329	0
667	20241111	095000	13702872	1329	1329	1329	1329	50
668	20241111	094900	13636422	1329	1329	1329	1329	30
669	20241111	094800	13596552	1329	1327	1329	1327	23
670	20241111	094700	13565993	1327	1327	1327	1327	22
671	20241111	094600	13536799	1328	1328	1328	1328	0
672	20241111	094500	13536799	1328	1328	1328	1328	0
673	20241111	094400	13536799	1328	1328	1328	1328	0
674	20241111	094300	13536799	1328	1328	1328	1328	100
675	20241111	094200	13403999	1328	1329	1329	1328	22
676	20241111	094100	13374763	1329	1329	1329	1329	1
677	20241111	094000	13373434	1325	1326	1326	1325	262
678	20241111	093900	13026263	1326	1327	1327	1326	500
679	20241111	093800	12363002	1328	1328	1328	1328	0
680	20241111	093700	12363002	1328	1328	1328	1328	331
681	20241111	093600	11923434	1328	1329	1329	1328	114
682	20241111	093500	11771930	1329	1329	1329	1329	5
683	20241111	093400	11765285	1331	1331	1331	1331	0
684	20241111	093300	11765285	1331	1331	1331	1331	0
685	20241111	093200	11765285	1331	1331	1331	1331	7
686	20241111	093100	11755968	1331	1330	1331	1330	5
687	20241111	093000	11749317	1328	1328	1328	1328	0
688	20241111	092900	11749317	1328	1328	1328	1328	0
689	20241111	092800	11749317	1328	1328	1328	1328	0
690	20241111	092700	11749317	1328	1328	1328	1328	0
691	20241111	092600	11749317	1328	1328	1328	1328	0
692	20241111	092500	11749317	1328	1328	1328	1328	0
693	20241111	092400	11749317	1328	1329	1329	1328	34
694	20241111	092300	11704141	1329	1331	1331	1329	682
695	20241111	092200	10797254	1331	1331	1331	1331	1
696	20241111	092100	10795923	1335	1331	1335	1329	2416
697	20241111	092000	7583138	1335	1335	1335	1335	11
698	20241111	091900	7568453	1330	1330	1330	1329	692
699	20241111	091800	6648114	1330	1330	1330	1330	755
700	20241111	091700	5643964	1334	1335	1336	1331	245
701	20241111	091600	5317164	1334	1334	1334	1334	0
702	20241111	091500	5317164	1334	1334	1334	1333	1935
703	20241111	091400	2735875	1334	1334	1334	1334	0
704	20241111	091300	2735875	1334	1334	1334	1334	0
705	20241111	091200	2735875	1334	1334	1334	1334	1
706	20241111	091100	2734541	1344	1344	1344	1344	0
707	20241111	091000	2734541	1344	1344	1344	1344	5
708	20241111	090900	2727821	1335	1344	1344	1335	705
709	20241111	090800	1786601	1334	1340	1344	1334	276
710	20241111	090700	1417317	1344	1344	1344	1344	0
711	20241111	090600	1417317	1344	1335	1344	1335	242
712	20241111	090500	1094229	1335	1335	1335	1335	0
713	20241111	090400	1094229	1335	1335	1335	1335	10
714	20241111	090300	1080879	1334	1334	1334	1334	0
715	20241111	090200	1080879	1334	1334	1334	1334	0
716	20241111	090100	1080879	1334	1341	1341	1334	622
717	20241111	090000	250019	1337	1337	1337	1337	187