KissMeData/215380/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203700	344192414	1850	1850	1850	1850	5428
3	20241112	203600	344192414	1850	1850	1850	1850	0
4	20241112	203500	344192414	1850	1850	1850	1850	0
5	20241112	203400	344192414	1850	1850	1850	1850	0
6	20241112	203300	344192414	1850	1850	1850	1850	0
7	20241112	203200	344192414	1850	1850	1850	1850	0
8	20241112	203100	344192414	1850	1850	1850	1850	0
9	20241112	203000	344192414	1850	1850	1850	1850	0
10	20241112	202900	344192414	1850	1850	1850	1850	0
11	20241112	202800	344192414	1850	1850	1850	1850	0
12	20241112	202700	344192414	1850	1850	1850	1850	0
13	20241112	202600	344192414	1850	1850	1850	1850	0
14	20241112	202500	344192414	1850	1850	1850	1850	0
15	20241112	202400	344192414	1850	1850	1850	1850	0
16	20241112	202300	344192414	1850	1850	1850	1850	0
17	20241112	202200	344192414	1850	1850	1850	1850	0
18	20241112	202100	344192414	1850	1850	1850	1850	0
19	20241112	202000	344192414	1850	1850	1850	1850	0
20	20241112	201900	344192414	1850	1850	1850	1850	0
21	20241112	201800	344192414	1850	1850	1850	1850	0
22	20241112	201700	344192414	1850	1850	1850	1850	0
23	20241112	201600	344192414	1850	1850	1850	1850	0
24	20241112	201500	344192414	1850	1850	1850	1850	0
25	20241112	201400	344192414	1850	1850	1850	1850	0
26	20241112	201300	344192414	1850	1850	1850	1850	0
27	20241112	201200	344192414	1850	1850	1850	1850	0
28	20241112	201100	344192414	1850	1850	1850	1850	0
29	20241112	201000	344192414	1850	1850	1850	1850	0
30	20241112	200900	344192414	1850	1850	1850	1850	0
31	20241112	200800	344192414	1850	1850	1850	1850	0
32	20241112	200700	344192414	1850	1850	1850	1850	5428
33	20241112	200600	344192414	1850	1850	1850	1850	0
34	20241112	200500	344192414	1850	1850	1850	1850	0
35	20241112	200400	344192414	1850	1850	1850	1850	0
36	20241112	200300	344192414	1850	1850	1850	1850	0
37	20241112	200200	344192414	1850	1850	1850	1850	0
38	20241112	200100	344192414	1850	1850	1850	1850	0
39	20241112	200000	344192414	1850	1850	1850	1850	0
40	20241112	195900	344192414	1850	1850	1850	1850	0
41	20241112	195800	344192414	1850	1850	1850	1850	0
42	20241112	195700	344192414	1850	1850	1850	1850	0
43	20241112	195600	344192414	1850	1850	1850	1850	0
44	20241112	195500	344192414	1850	1850	1850	1850	0
45	20241112	195400	344192414	1850	1850	1850	1850	0
46	20241112	195300	344192414	1850	1850	1850	1850	0
47	20241112	195200	344192414	1850	1850	1850	1850	0
48	20241112	195100	344192414	1850	1850	1850	1850	0
49	20241112	195000	344192414	1850	1850	1850	1850	0
50	20241112	194900	344192414	1850	1850	1850	1850	0
51	20241112	194800	344192414	1850	1850	1850	1850	0
52	20241112	194700	344192414	1850	1850	1850	1850	0
53	20241112	194600	344192414	1850	1850	1850	1850	0
54	20241112	194500	344192414	1850	1850	1850	1850	0
55	20241112	194400	344192414	1850	1850	1850	1850	0
56	20241112	194300	344192414	1850	1850	1850	1850	0
57	20241112	194200	344192414	1850	1850	1850	1850	0
58	20241112	194100	344192414	1850	1850	1850	1850	0
59	20241112	194000	344192414	1850	1850	1850	1850	0
60	20241112	193900	344192414	1850	1850	1850	1850	0
61	20241112	193800	344192414	1850	1850	1850	1850	0
62	20241112	193700	344192414	1850	1850	1850	1850	5428
63	20241112	193600	344192414	1850	1850	1850	1850	0
64	20241112	193500	344192414	1850	1850	1850	1850	0
65	20241112	193400	344192414	1850	1850	1850	1850	0
66	20241112	193300	344192414	1850	1850	1850	1850	0
67	20241112	193200	344192414	1850	1850	1850	1850	0
68	20241112	193100	344192414	1850	1850	1850	1850	0
69	20241112	193000	344192414	1850	1850	1850	1850	0
70	20241112	192900	344192414	1850	1850	1850	1850	0
71	20241112	192800	344192414	1850	1850	1850	1850	0
72	20241112	192700	344192414	1850	1850	1850	1850	0
73	20241112	192600	344192414	1850	1850	1850	1850	0
74	20241112	192500	344192414	1850	1850	1850	1850	0
75	20241112	192400	344192414	1850	1850	1850	1850	0
76	20241112	192300	344192414	1850	1850	1850	1850	0
77	20241112	192200	344192414	1850	1850	1850	1850	0
78	20241112	192100	344192414	1850	1850	1850	1850	0
79	20241112	192000	344192414	1850	1850	1850	1850	0
80	20241112	191900	344192414	1850	1850	1850	1850	0
81	20241112	191800	344192414	1850	1850	1850	1850	0
82	20241112	191700	344192414	1850	1850	1850	1850	0
83	20241112	191600	344192414	1850	1850	1850	1850	0
84	20241112	191500	344192414	1850	1850	1850	1850	0
85	20241112	191400	344192414	1850	1850	1850	1850	0
86	20241112	191300	344192414	1850	1850	1850	1850	0
87	20241112	191200	344192414	1850	1850	1850	1850	0
88	20241112	191100	344192414	1850	1850	1850	1850	0
89	20241112	191000	344192414	1850	1850	1850	1850	0
90	20241112	190900	344192414	1850	1850	1850	1850	0
91	20241112	190800	344192414	1850	1850	1850	1850	0
92	20241112	190700	344192414	1850	1850	1850	1850	5428
93	20241112	190600	344192414	1850	1850	1850	1850	0
94	20241112	190500	344192414	1850	1850	1850	1850	0
95	20241112	190400	344192414	1850	1850	1850	1850	0
96	20241112	190300	344192414	1850	1850	1850	1850	0
97	20241112	190200	344192414	1850	1850	1850	1850	0
98	20241112	190100	344192414	1850	1850	1850	1850	0
99	20241112	190000	344192414	1850	1850	1850	1850	0
100	20241112	185900	344192414	1850	1850	1850	1850	0
101	20241112	185800	344192414	1850	1850	1850	1850	0
102	20241112	185700	344192414	1850	1850	1850	1850	0
103	20241112	185600	344192414	1850	1850	1850	1850	0
104	20241112	185500	344192414	1850	1850	1850	1850	0
105	20241112	185400	344192414	1850	1850	1850	1850	0
106	20241112	185300	344192414	1850	1850	1850	1850	0
107	20241112	185200	344192414	1850	1850	1850	1850	0
108	20241112	185100	344192414	1850	1850	1850	1850	0
109	20241112	185000	344192414	1850	1850	1850	1850	0
110	20241112	184900	344192414	1850	1850	1850	1850	0
111	20241112	184800	344192414	1850	1850	1850	1850	0
112	20241112	184700	344192414	1850	1850	1850	1850	0
113	20241112	184600	344192414	1850	1850	1850	1850	0
114	20241112	184500	344192414	1850	1850	1850	1850	0
115	20241112	184400	344192414	1850	1850	1850	1850	0
116	20241112	184300	344192414	1850	1850	1850	1850	0
117	20241112	184200	344192414	1850	1850	1850	1850	0
118	20241112	184100	344192414	1850	1850	1850	1850	0
119	20241112	184000	344192414	1850	1850	1850	1850	0
120	20241112	183900	344192414	1850	1850	1850	1850	0
121	20241112	183800	344192414	1850	1850	1850	1850	0
122	20241112	183700	344192414	1850	1850	1850	1850	5428
123	20241112	183600	344192414	1850	1850	1850	1850	0
124	20241112	183500	344192414	1850	1850	1850	1850	0
125	20241112	183400	344192414	1850	1850	1850	1850	0
126	20241112	183300	344192414	1850	1850	1850	1850	0
127	20241112	183200	344192414	1850	1850	1850	1850	0
128	20241112	183100	344192414	1850	1850	1850	1850	0
129	20241112	183000	344192414	1850	1850	1850	1850	0
130	20241112	182900	344192414	1850	1850	1850	1850	0
131	20241112	182800	344192414	1850	1850	1850	1850	0
132	20241112	182700	344192414	1850	1850	1850	1850	0
133	20241112	182600	344192414	1850	1850	1850	1850	0
134	20241112	182500	344192414	1850	1850	1850	1850	0
135	20241112	182400	344192414	1850	1850	1850	1850	0
136	20241112	182300	344192414	1850	1850	1850	1850	0
137	20241112	182200	344192414	1850	1850	1850	1850	0
138	20241112	182100	344192414	1850	1850	1850	1850	0
139	20241112	182000	344192414	1850	1850	1850	1850	0
140	20241112	181900	344192414	1850	1850	1850	1850	0
141	20241112	181800	344192414	1850	1850	1850	1850	0
142	20241112	181700	344192414	1850	1850	1850	1850	0
143	20241112	181600	344192414	1850	1850	1850	1850	0
144	20241112	181500	344192414	1850	1850	1850	1850	0
145	20241112	181400	344192414	1850	1850	1850	1850	0
146	20241112	181300	344192414	1850	1850	1850	1850	0
147	20241112	181200	344192414	1850	1850	1850	1850	0
148	20241112	181100	344192414	1850	1850	1850	1850	0
149	20241112	181000	344192414	1850	1850	1850	1850	0
150	20241112	180900	344192414	1850	1850	1850	1850	0
151	20241112	180800	344192414	1850	1850	1850	1850	0
152	20241112	180700	344192414	1850	1850	1850	1850	5428
153	20241112	180600	344192414	1850	1850	1850	1850	0
154	20241112	180500	344192414	1850	1850	1850	1850	0
155	20241112	180400	344192414	1850	1850	1850	1850	0
156	20241112	180300	344192414	1850	1850	1850	1850	0
157	20241112	180200	344192414	1850	1850	1850	1850	0
158	20241112	180100	344192414	1850	1850	1850	1850	0
159	20241112	180000	344192414	1850	1850	1850	1850	0
160	20241112	175900	344192414	1850	1850	1850	1850	0
161	20241112	175800	344192414	1850	1850	1850	1850	0
162	20241112	175700	344192414	1850	1850	1850	1850	0
163	20241112	175600	344192414	1850	1850	1850	1850	0
164	20241112	175500	344192414	1850	1850	1850	1850	0
165	20241112	175400	344192414	1850	1850	1850	1850	0
166	20241112	175300	344192414	1850	1850	1850	1850	0
167	20241112	175200	344192414	1850	1850	1850	1850	0
168	20241112	175100	344192414	1850	1850	1850	1850	0
169	20241112	175000	344192414	1850	1850	1850	1850	0
170	20241112	174900	344192414	1850	1850	1850	1850	0
171	20241112	174800	344192414	1850	1850	1850	1850	0
172	20241112	174700	344192414	1850	1850	1850	1850	0
173	20241112	174600	344192414	1850	1850	1850	1850	0
174	20241112	174500	344192414	1850	1850	1850	1850	0
175	20241112	174400	344192414	1850	1850	1850	1850	0
176	20241112	174300	344192414	1850	1850	1850	1850	0
177	20241112	174200	344192414	1850	1850	1850	1850	0
178	20241112	174100	344192414	1850	1850	1850	1850	0
179	20241112	174000	344192414	1850	1850	1850	1850	0
180	20241112	173900	344192414	1850	1850	1850	1850	0
181	20241112	173800	344192414	1850	1850	1850	1850	0
182	20241112	173700	344192414	1850	1850	1850	1850	5428
183	20241112	173600	344192414	1850	1850	1850	1850	0
184	20241112	173500	344192414	1850	1850	1850	1850	0
185	20241112	173400	344192414	1850	1850	1850	1850	0
186	20241112	173300	344192414	1850	1850	1850	1850	0
187	20241112	173200	344192414	1850	1850	1850	1850	0
188	20241112	173100	344192414	1850	1850	1850	1850	0
189	20241112	173000	344192414	1850	1850	1850	1850	0
190	20241112	172900	344192414	1850	1850	1850	1850	0
191	20241112	172800	344192414	1850	1850	1850	1850	0
192	20241112	172700	344192414	1850	1850	1850	1850	0
193	20241112	172600	344192414	1850	1850	1850	1850	0
194	20241112	172500	344192414	1850	1850	1850	1850	0
195	20241112	172400	344192414	1850	1850	1850	1850	0
196	20241112	172300	344192414	1850	1850	1850	1850	0
197	20241112	172200	344192414	1850	1850	1850	1850	0
198	20241112	172100	344192414	1850	1850	1850	1850	0
199	20241112	172000	344192414	1850	1850	1850	1850	0
200	20241112	171900	344192414	1850	1850	1850	1850	0
201	20241112	171800	344192414	1850	1850	1850	1850	0
202	20241112	171700	344192414	1850	1850	1850	1850	0
203	20241112	171600	344192414	1850	1850	1850	1850	0
204	20241112	171500	344192414	1850	1850	1850	1850	0
205	20241112	171400	344192414	1850	1850	1850	1850	0
206	20241112	171300	344192414	1850	1850	1850	1850	0
207	20241112	171200	344192414	1850	1850	1850	1850	0
208	20241112	171100	344192414	1850	1850	1850	1850	0
209	20241112	171000	344192414	1850	1850	1850	1850	0
210	20241112	170900	344192414	1850	1850	1850	1850	0
211	20241112	170800	344192414	1850	1850	1850	1850	0
212	20241112	170700	344192414	1850	1850	1850	1850	5428
213	20241112	170600	344192414	1850	1850	1850	1850	0
214	20241112	170500	344192414	1850	1850	1850	1850	0
215	20241112	170400	344192414	1850	1850	1850	1850	0
216	20241112	170300	344192414	1850	1850	1850	1850	0
217	20241112	170200	344192414	1850	1850	1850	1850	0
218	20241112	170100	344192414	1850	1850	1850	1850	0
219	20241112	170000	344192414	1850	1850	1850	1850	0
220	20241112	165900	344192414	1850	1850	1850	1850	0
221	20241112	165800	344192414	1850	1850	1850	1850	0
222	20241112	165700	344192414	1850	1850	1850	1850	0
223	20241112	165600	344192414	1850	1850	1850	1850	0
224	20241112	165500	344192414	1850	1850	1850	1850	0
225	20241112	165400	344192414	1850	1850	1850	1850	0
226	20241112	165300	344192414	1850	1850	1850	1850	0
227	20241112	165200	344192414	1850	1850	1850	1850	0
228	20241112	165100	344192414	1850	1850	1850	1850	0
229	20241112	165000	344192414	1850	1850	1850	1850	0
230	20241112	164900	344192414	1850	1850	1850	1850	0
231	20241112	164800	344192414	1850	1850	1850	1850	0
232	20241112	164700	344192414	1850	1850	1850	1850	0
233	20241112	164600	344192414	1850	1850	1850	1850	0
234	20241112	164500	344192414	1850	1850	1850	1850	0
235	20241112	164400	344192414	1850	1850	1850	1850	0
236	20241112	164300	344192414	1850	1850	1850	1850	0
237	20241112	164200	344192414	1850	1850	1850	1850	0
238	20241112	164100	344192414	1850	1850	1850	1850	0
239	20241112	164000	344192414	1850	1850	1850	1850	0
240	20241112	163900	344192414	1850	1850	1850	1850	0
241	20241112	163800	344192414	1850	1850	1850	1850	0
242	20241112	163700	344192414	1850	1850	1850	1850	5428
243	20241112	163600	344192414	1850	1850	1850	1850	0
244	20241112	163500	344192414	1850	1850	1850	1850	0
245	20241112	163400	344192414	1850	1850	1850	1850	0
246	20241112	163300	344192414	1850	1850	1850	1850	0
247	20241112	163200	344192414	1850	1850	1850	1850	0
248	20241112	163100	344192414	1850	1850	1850	1850	0
249	20241112	163000	344192414	1850	1850	1850	1850	0
250	20241112	162900	344192414	1850	1850	1850	1850	0
251	20241112	162800	344192414	1850	1850	1850	1850	0
252	20241112	162700	344192414	1850	1850	1850	1850	0
253	20241112	162600	344192414	1850	1850	1850	1850	0
254	20241112	162500	344192414	1850	1850	1850	1850	0
255	20241112	162400	344192414	1850	1850	1850	1850	0
256	20241112	162300	344192414	1850	1850	1850	1850	0
257	20241112	162200	344192414	1850	1850	1850	1850	0
258	20241112	162100	344192414	1850	1850	1850	1850	0
259	20241112	162000	344192414	1850	1850	1850	1850	0
260	20241112	161900	344192414	1850	1850	1850	1850	0
261	20241112	161800	344192414	1850	1850	1850	1850	0
262	20241112	161700	344192414	1850	1850	1850	1850	0
263	20241112	161600	344192414	1850	1850	1850	1850	0
264	20241112	161500	344192414	1850	1850	1850	1850	0
265	20241112	161400	344192414	1850	1850	1850	1850	0
266	20241112	161300	344192414	1850	1850	1850	1850	0
267	20241112	161200	344192414	1850	1850	1850	1850	0
268	20241112	161100	344192414	1850	1850	1850	1850	0
269	20241112	161000	344192414	1850	1850	1850	1850	0
270	20241112	160900	344192414	1850	1850	1850	1850	0
271	20241112	160800	344192414	1850	1850	1850	1850	0
272	20241112	160700	344192414	1850	1850	1850	1850	5428
273	20241112	160600	344192414	1850	1850	1850	1850	0
274	20241112	160500	344192414	1850	1850	1850	1850	0
275	20241112	160400	344192414	1850	1850	1850	1850	0
276	20241112	160300	344192414	1850	1850	1850	1850	0
277	20241112	160200	344192414	1850	1850	1850	1850	0
278	20241112	160100	344192414	1850	1850	1850	1850	0
279	20241112	160000	344192414	1850	1850	1850	1850	0
280	20241112	155900	344192414	1850	1850	1850	1850	0
281	20241112	155800	344192414	1850	1850	1850	1850	0
282	20241112	155700	344192414	1850	1850	1850	1850	0
283	20241112	155600	344192414	1850	1850	1850	1850	0
284	20241112	155500	344192414	1850	1850	1850	1850	0
285	20241112	155400	344192414	1850	1850	1850	1850	0
286	20241112	155300	344192414	1850	1850	1850	1850	0
287	20241112	155200	344192414	1850	1850	1850	1850	0
288	20241112	155100	344192414	1850	1850	1850	1850	0
289	20241112	155000	344192414	1850	1850	1850	1850	0
290	20241112	154900	344192414	1850	1850	1850	1850	0
291	20241112	154800	344192414	1850	1850	1850	1850	0
292	20241112	154700	344192414	1850	1850	1850	1850	0
293	20241112	154600	344192414	1850	1850	1850	1850	0
294	20241112	154500	344192414	1850	1850	1850	1850	0
295	20241112	154400	344192414	1850	1850	1850	1850	0
296	20241112	154300	344192414	1850	1850	1850	1850	0
297	20241112	154200	344192414	1850	1850	1850	1850	0
298	20241112	154100	344192414	1850	1850	1850	1850	0
299	20241112	154000	344192414	1850	1850	1850	1850	0
300	20241112	153900	344192414	1850	1850	1850	1850	0
301	20241112	153800	344192414	1850	1850	1850	1850	0
302	20241112	153700	344192414	1850	1850	1850	1850	5428
303	20241112	153600	344192414	1850	1850	1850	1850	0
304	20241112	153500	344192414	1850	1850	1850	1850	0
305	20241112	153400	344192414	1850	1850	1850	1850	0
306	20241112	153300	344192414	1850	1850	1850	1850	0
307	20241112	153200	344192414	1850	1850	1850	1850	0
308	20241112	153100	344192414	1850	1850	1850	1850	0
309	20241112	153000	344192414	1850	1850	1850	1850	5428
310	20241112	152900	334150614	1850	1850	1850	1850	0
311	20241112	152800	334150614	1850	1850	1850	1850	0
312	20241112	152700	334150614	1850	1850	1850	1850	0
313	20241112	152600	334150614	1850	1850	1850	1850	0
314	20241112	152500	334150614	1850	1850	1850	1850	0
315	20241112	152400	334150614	1850	1850	1850	1850	0
316	20241112	152300	334150614	1850	1850	1850	1850	0
317	20241112	152200	334150614	1850	1850	1850	1850	0
318	20241112	152100	334150614	1850	1850	1850	1850	0
319	20241112	152000	334150614	1850	1850	1850	1850	0
320	20241112	151900	334150614	1850	1856	1856	1850	5210
321	20241112	151800	324496897	1856	1857	1857	1856	1052
322	20241112	151700	322543485	1858	1858	1858	1858	408
323	20241112	151600	321785421	1858	1858	1858	1858	2
324	20241112	151500	321781705	1858	1858	1858	1858	1625
325	20241112	151400	318762455	1861	1861	1861	1861	0
326	20241112	151300	318762455	1861	1861	1861	1861	5
327	20241112	151200	318753150	1861	1861	1861	1861	10
328	20241112	151100	318734540	1862	1862	1862	1862	1
329	20241112	151000	318732678	1863	1863	1863	1863	0
330	20241112	150900	318732678	1863	1863	1863	1863	0
331	20241112	150800	318732678	1863	1863	1863	1863	10
332	20241112	150700	318714048	1863	1863	1863	1863	20
333	20241112	150600	318676788	1863	1863	1863	1863	0
334	20241112	150500	318676788	1863	1863	1863	1863	3
335	20241112	150400	318671199	1863	1863	1863	1863	28
336	20241112	150300	318619035	1853	1853	1853	1853	0
337	20241112	150200	318619035	1853	1853	1853	1853	0
338	20241112	150100	318619035	1853	1853	1853	1853	0
339	20241112	150000	318619035	1853	1853	1853	1853	0
340	20241112	145900	318619035	1853	1855	1855	1853	2105
341	20241112	145800	314717841	1855	1855	1855	1855	0
342	20241112	145700	314717841	1855	1855	1855	1855	1
343	20241112	145600	314715986	1855	1855	1855	1855	500
344	20241112	145500	313788486	1854	1854	1854	1854	0
345	20241112	145400	313788486	1854	1854	1854	1854	300
346	20241112	145300	313232286	1854	1854	1854	1854	0
347	20241112	145200	313232286	1854	1854	1854	1854	873
348	20241112	145100	311613744	1854	1855	1855	1854	1127
349	20241112	145000	309524283	1854	1854	1854	1854	0
350	20241112	144900	309524283	1854	1855	1855	1854	193
351	20241112	144800	309166444	1854	1860	1872	1854	3253
352	20241112	144700	303128154	1860	1860	1860	1858	731
353	20241112	144600	301768504	1872	1872	1872	1872	0
354	20241112	144500	301768504	1872	1872	1872	1872	1
355	20241112	144400	301766632	1872	1872	1872	1872	1
356	20241112	144300	301764760	1860	1860	1860	1860	331
357	20241112	144200	301149100	1873	1873	1873	1873	0
358	20241112	144100	301149100	1873	1873	1873	1873	20
359	20241112	144000	301111640	1875	1875	1875	1875	2
360	20241112	143900	301107890	1876	1876	1876	1876	0
361	20241112	143800	301107890	1876	1876	1876	1876	176
362	20241112	143700	300777714	1876	1876	1876	1876	0
363	20241112	143600	300777714	1876	1876	1876	1876	1
364	20241112	143500	300775838	1880	1880	1880	1880	0
365	20241112	143400	300775838	1880	1880	1880	1880	0
366	20241112	143300	300775838	1880	1880	1880	1880	0
367	20241112	143200	300775838	1880	1880	1880	1880	0
368	20241112	143100	300775838	1880	1880	1880	1880	0
369	20241112	143000	300775838	1880	1861	1880	1861	2081
370	20241112	142900	296879513	1856	1856	1856	1856	500
371	20241112	142800	295951513	1856	1856	1856	1856	0
372	20241112	142700	295951513	1856	1856	1856	1856	0
373	20241112	142600	295951513	1856	1856	1856	1856	0
374	20241112	142500	295951513	1856	1856	1856	1856	54
375	20241112	142400	295851289	1861	1861	1861	1861	1
376	20241112	142300	295849428	1858	1859	1859	1858	2
377	20241112	142200	295845711	1860	1860	1860	1860	0
378	20241112	142100	295845711	1860	1860	1860	1860	0
379	20241112	142000	295845711	1860	1861	1861	1860	1328
380	20241112	141900	293374703	1861	1861	1861	1861	0
381	20241112	141800	293374703	1861	1861	1861	1861	0
382	20241112	141700	293374703	1861	1861	1861	1861	810
383	20241112	141600	291867293	1875	1875	1875	1875	54
384	20241112	141500	291766043	1862	1862	1862	1862	593
385	20241112	141400	290661877	1862	1861	1862	1861	1246
386	20241112	141300	288342125	1861	1861	1861	1861	0
387	20241112	141200	288342125	1861	1861	1861	1861	300
388	20241112	141100	287783825	1861	1862	1862	1861	1081
389	20241112	141000	285771004	1862	1862	1862	1860	6068
390	20241112	140900	274480868	1862	1865	1865	1860	3700
391	20241112	140800	267590688	1862	1862	1862	1862	0
392	20241112	140700	267590688	1862	1862	1862	1862	0
393	20241112	140600	267590688	1862	1862	1862	1862	0
394	20241112	140500	267590688	1862	1862	1862	1862	0
395	20241112	140400	267590688	1862	1862	1862	1862	200
396	20241112	140300	267218288	1875	1875	1875	1875	0
397	20241112	140200	267218288	1875	1875	1875	1875	0
398	20241112	140100	267218288	1875	1862	1875	1861	860
399	20241112	140000	265617594	1861	1861	1861	1861	0
400	20241112	135900	265617594	1861	1865	1865	1861	125
401	20241112	135800	265384737	1878	1878	1878	1878	7
402	20241112	135700	265371591	1878	1878	1878	1878	3
403	20241112	135600	265365957	1880	1880	1880	1880	1
404	20241112	135500	265364077	1864	1879	1883	1864	2001
405	20241112	135400	261596378	1883	1883	1883	1883	0
406	20241112	135300	261596378	1883	1883	1883	1883	0
407	20241112	135200	261596378	1883	1883	1883	1883	150
408	20241112	135100	261313928	1888	1888	1888	1888	0
409	20241112	135000	261313928	1888	1888	1888	1888	0
410	20241112	134900	261313928	1888	1888	1888	1888	0
411	20241112	134800	261313928	1888	1875	1888	1875	600
412	20241112	134700	260186280	1875	1875	1875	1875	0
413	20241112	134600	260186280	1875	1875	1875	1875	0
414	20241112	134500	260186280	1875	1875	1875	1875	0
415	20241112	134400	260186280	1875	1875	1875	1875	0
416	20241112	134300	260186280	1875	1875	1875	1875	200
417	20241112	134200	259811280	1877	1876	1877	1876	401
418	20241112	134100	259059003	1876	1875	1876	1875	79
419	20241112	134000	258910877	1874	1858	1874	1858	23
420	20241112	133900	258867855	1865	1865	1865	1865	102
421	20241112	133800	258677625	1856	1856	1856	1856	0
422	20241112	133700	258677625	1856	1856	1856	1856	0
423	20241112	133600	258677625	1856	1856	1856	1856	0
424	20241112	133500	258677625	1856	1856	1856	1856	0
425	20241112	133400	258677625	1856	1856	1856	1856	0
426	20241112	133300	258677625	1856	1856	1856	1856	100
427	20241112	133200	258492025	1856	1856	1856	1856	0
428	20241112	133100	258492025	1856	1861	1861	1856	209
429	20241112	133000	258103936	1856	1856	1856	1856	750
430	20241112	132900	256711936	1856	1856	1856	1856	200
431	20241112	132800	256340736	1861	1861	1861	1861	0
432	20241112	132700	256340736	1861	1861	1861	1861	13
433	20241112	132600	256316543	1861	1861	1861	1861	377
434	20241112	132500	255614946	1856	1857	1857	1856	509
435	20241112	132400	254670142	1861	1861	1861	1861	0
436	20241112	132300	254670142	1861	1861	1861	1861	0
437	20241112	132200	254670142	1861	1861	1861	1861	5
438	20241112	132100	254660837	1861	1861	1861	1861	400
439	20241112	132000	253916437	1861	1861	1861	1861	10
440	20241112	131900	253897827	1861	1861	1861	1861	600
441	20241112	131800	252781227	1856	1856	1856	1856	0
442	20241112	131700	252781227	1856	1856	1856	1856	0
443	20241112	131600	252781227	1856	1856	1856	1856	294
444	20241112	131500	252235563	1856	1856	1856	1856	452
445	20241112	131400	251396651	1856	1860	1860	1856	325
446	20241112	131300	250792651	1860	1860	1860	1860	0
447	20241112	131200	250792651	1860	1860	1860	1860	0
448	20241112	131100	250792651	1860	1860	1860	1860	0
449	20241112	131000	250792651	1860	1860	1860	1860	1
450	20241112	130900	250790791	1855	1855	1855	1855	325
451	20241112	130800	250187916	1855	1856	1856	1855	2298
452	20241112	130700	245923473	1856	1856	1856	1856	0
453	20241112	130600	245923473	1856	1856	1856	1856	154
454	20241112	130500	245637649	1856	1856	1856	1856	1
455	20241112	130400	245635793	1855	1855	1855	1855	0
456	20241112	130300	245635793	1855	1855	1855	1855	0
457	20241112	130200	245635793	1855	1855	1855	1855	0
458	20241112	130100	245635793	1855	1857	1857	1855	1117
459	20241112	130000	243562738	1856	1857	1858	1856	1022
460	20241112	125900	241664796	1861	1861	1861	1861	0
461	20241112	125800	241664796	1861	1861	1861	1861	1203
462	20241112	125700	239426013	1861	1861	1861	1861	800
463	20241112	125600	237937213	1856	1856	1856	1856	0
464	20241112	125500	237937213	1856	1861	1861	1856	785
465	20241112	125400	236476503	1861	1861	1861	1861	3
466	20241112	125300	236470920	1861	1861	1861	1861	600
467	20241112	125200	235354320	1861	1861	1861	1856	150
468	20241112	125100	235075670	1861	1861	1861	1861	0
469	20241112	125000	235075670	1861	1856	1861	1855	1400
470	20241112	124900	232473135	1855	1856	1856	1855	99
471	20241112	124800	232289430	1855	1855	1855	1855	156
472	20241112	124700	232000050	1856	1863	1863	1856	2914
473	20241112	124600	226575145	1865	1876	1876	1864	3183
474	20241112	124500	220638613	1865	1865	1865	1865	0
475	20241112	124400	220638613	1865	1865	1865	1865	0
476	20241112	124300	220638613	1865	1867	1867	1865	279
477	20241112	124200	220117934	1867	1867	1867	1866	2598
478	20241112	124100	215268936	1867	1867	1867	1867	0
479	20241112	124000	215268936	1867	1867	1867	1867	0
480	20241112	123900	215268936	1867	1867	1867	1867	50
481	20241112	123800	215175586	1869	1869	1869	1869	314
482	20241112	123700	214588720	1876	1876	1876	1876	78
483	20241112	123600	214442392	1876	1876	1876	1876	10
484	20241112	123500	214423632	1877	1877	1877	1877	0
485	20241112	123400	214423632	1877	1877	1877	1877	0
486	20241112	123300	214423632	1877	1877	1877	1877	5
487	20241112	123200	214414247	1877	1877	1877	1877	5
488	20241112	123100	214404862	1877	1877	1877	1877	100
489	20241112	123000	214217162	1877	1877	1877	1877	0
490	20241112	122900	214217162	1877	1877	1877	1877	0
491	20241112	122800	214217162	1877	1877	1877	1877	1
492	20241112	122700	214215285	1876	1876	1876	1876	1
493	20241112	122600	214213409	1867	1876	1876	1867	2112
494	20241112	122500	210267784	1870	1870	1870	1870	0
495	20241112	122400	210267784	1870	1870	1870	1870	0
496	20241112	122300	210267784	1870	1870	1870	1870	132
497	20241112	122200	210020944	1870	1870	1870	1870	0
498	20241112	122100	210020944	1870	1870	1870	1870	0
499	20241112	122000	210020944	1870	1870	1870	1870	0
500	20241112	121900	210020944	1870	1870	1870	1870	0
501	20241112	121800	210020944	1870	1871	1871	1870	4141
502	20241112	121700	202276031	1873	1873	1873	1873	100
503	20241112	121600	202088731	1873	1873	1873	1873	0
504	20241112	121500	202088731	1873	1873	1873	1873	113
505	20241112	121400	201877082	1875	1875	1875	1875	1156
506	20241112	121300	199709582	1875	1888	1888	1875	182
507	20241112	121200	199368004	1878	1879	1879	1878	1926
508	20241112	121100	195749164	1888	1880	1888	1880	12
509	20241112	121000	195726596	1888	1888	1888	1888	0
510	20241112	120900	195726596	1888	1888	1888	1888	100
511	20241112	120800	195537796	1888	1888	1888	1888	50
512	20241112	120700	195443396	1888	1888	1888	1888	0
513	20241112	120600	195443396	1888	1888	1888	1888	634
514	20241112	120500	194246404	1888	1879	1888	1879	12
515	20241112	120400	194223847	1888	1888	1888	1888	0
516	20241112	120300	194223847	1888	1888	1888	1888	0
517	20241112	120200	194223847	1888	1887	1888	1887	974
518	20241112	120100	192385409	1887	1887	1887	1887	0
519	20241112	120000	192385409	1887	1879	1887	1879	343
520	20241112	115900	191738192	1879	1879	1879	1879	100
521	20241112	115800	191550292	1879	1879	1879	1879	0
522	20241112	115700	191550292	1879	1879	1879	1879	0
523	20241112	115600	191550292	1879	1879	1879	1879	0
524	20241112	115500	191550292	1879	1879	1879	1879	0
525	20241112	115400	191550292	1879	1879	1879	1879	0
526	20241112	115300	191550292	1879	1879	1879	1879	18
527	20241112	115200	191516470	1887	1887	1887	1887	0
528	20241112	115100	191516470	1887	1887	1887	1887	65
529	20241112	115000	191393815	1879	1879	1879	1879	0
530	20241112	114900	191393815	1879	1879	1879	1879	53
531	20241112	114800	191294228	1887	1887	1887	1887	405
532	20241112	114700	190529993	1887	1887	1887	1887	96
533	20241112	114600	190348841	1879	1885	1885	1879	101
534	20241112	114500	190158942	1879	1879	1879	1879	0
535	20241112	114400	190158942	1879	1879	1879	1879	0
536	20241112	114300	190158942	1879	1879	1879	1879	0
537	20241112	114200	190158942	1879	1879	1879	1879	0
538	20241112	114100	190158942	1879	1879	1879	1879	0
539	20241112	114000	190158942	1879	1879	1879	1879	0
540	20241112	113900	190158942	1879	1879	1879	1879	243
541	20241112	113800	189702345	1878	1878	1878	1878	553
542	20241112	113700	188663811	1879	1879	1879	1879	0
543	20241112	113600	188663811	1879	1879	1879	1879	532
544	20241112	113500	187664183	1879	1879	1879	1879	302
545	20241112	113400	187096725	1885	1885	1885	1885	0
546	20241112	113300	187096725	1885	1879	1885	1879	260
547	20241112	113200	186608005	1879	1879	1879	1879	370
548	20241112	113100	185912775	1879	1879	1879	1879	0
549	20241112	113000	185912775	1879	1879	1879	1879	0
550	20241112	112900	185912775	1879	1879	1879	1879	0
551	20241112	112800	185912775	1879	1879	1879	1877	302
552	20241112	112700	185345321	1879	1879	1879	1879	7
553	20241112	112600	185332168	1879	1879	1879	1879	4
554	20241112	112500	185324652	1879	1880	1880	1879	113
555	20241112	112400	185112312	1880	1887	1887	1880	762
556	20241112	112300	183679703	1887	1887	1887	1887	12
557	20241112	112200	183657059	1887	1887	1887	1887	0
558	20241112	112100	183657059	1887	1887	1887	1887	0
559	20241112	112000	183657059	1887	1887	1887	1887	1
560	20241112	111900	183655172	1885	1885	1885	1885	0
561	20241112	111800	183655172	1885	1885	1885	1885	0
562	20241112	111700	183655172	1885	1885	1885	1885	327
563	20241112	111600	183038777	1888	1888	1888	1888	0
564	20241112	111500	183038777	1888	1888	1888	1888	0
565	20241112	111400	183038777	1888	1887	1888	1887	1634
566	20241112	111300	179955418	1888	1888	1888	1888	0
567	20241112	111200	179955418	1888	1888	1888	1888	0
568	20241112	111100	179955418	1888	1888	1888	1888	0
569	20241112	111000	179955418	1888	1880	1888	1880	505
570	20241112	110900	179002818	1880	1880	1880	1880	0
571	20241112	110800	179002818	1880	1880	1880	1880	0
572	20241112	110700	179002818	1880	1880	1880	1880	0
573	20241112	110600	179002818	1880	1880	1880	1880	50
574	20241112	110500	178908818	1880	1880	1880	1880	1
575	20241112	110400	178906938	1880	1880	1880	1880	0
576	20241112	110300	178906938	1880	1880	1880	1880	1
577	20241112	110200	178905058	1873	1873	1873	1873	203
578	20241112	110100	178524839	1873	1873	1873	1873	36
579	20241112	110000	178457411	1880	1875	1880	1875	466
580	20241112	105900	177581761	1875	1875	1875	1875	0
581	20241112	105800	177581761	1875	1875	1875	1875	323
582	20241112	105700	176976136	1873	1875	1875	1873	1078
583	20241112	105600	174955266	1875	1875	1875	1875	290
584	20241112	105500	174411516	1875	1876	1876	1875	601
585	20241112	105400	173284557	1876	1876	1876	1876	0
586	20241112	105300	173284557	1876	1876	1876	1876	0
587	20241112	105200	173284557	1876	1887	1887	1876	3007
588	20241112	105100	167636368	1888	1888	1888	1888	133
589	20241112	105000	167385264	1888	1884	1888	1884	2781
590	20241112	104900	162141573	1881	1880	1881	1880	4665
591	20241112	104800	153367098	1880	1880	1880	1880	23
592	20241112	104700	153323858	1880	1880	1880	1880	160
593	20241112	104600	153023058	1881	1881	1881	1881	0
594	20241112	104500	153023058	1881	1881	1881	1881	0
595	20241112	104400	153023058	1881	1881	1881	1881	0
596	20241112	104300	153023058	1881	1881	1881	1881	0
597	20241112	104200	153023058	1881	1881	1881	1881	0
598	20241112	104100	153023058	1881	1881	1881	1881	0
599	20241112	104000	153023058	1881	1881	1881	1881	0
600	20241112	103900	153023058	1881	1881	1881	1881	800
601	20241112	103800	151518258	1881	1881	1881	1881	20
602	20241112	103700	151480638	1881	1874	1881	1874	346
603	20241112	103600	150832164	1881	1880	1881	1880	2021
604	20241112	103500	147030664	1880	1879	1880	1879	2530
605	20241112	103400	142275354	1879	1879	1879	1879	245
606	20241112	103300	141814999	1873	1873	1873	1873	200
607	20241112	103200	141440399	1879	1879	1879	1879	0
608	20241112	103100	141440399	1879	1879	1879	1879	0
609	20241112	103000	141440399	1879	1880	1880	1872	490
610	20241112	102900	140522429	1881	1881	1881	1881	0
611	20241112	102800	140522429	1881	1881	1881	1881	0
612	20241112	102700	140522429	1881	1881	1881	1881	0
613	20241112	102600	140522429	1881	1881	1881	1881	0
614	20241112	102500	140522429	1881	1881	1881	1881	0
615	20241112	102400	140522429	1881	1881	1881	1881	2
616	20241112	102300	140518667	1871	1871	1871	1871	0
617	20241112	102200	140518667	1871	1871	1871	1871	0
618	20241112	102100	140518667	1871	1871	1871	1871	0
619	20241112	102000	140518667	1871	1871	1871	1871	199
620	20241112	101900	140146338	1871	1871	1871	1871	1
621	20241112	101800	140144467	1884	1870	1884	1870	2748
622	20241112	101700	134981235	1870	1886	1886	1870	910
623	20241112	101600	133272950	1886	1870	1886	1870	501
624	20241112	101500	132336064	1886	1872	1886	1865	1003
625	20241112	101400	130460065	1872	1872	1872	1872	500
626	20241112	101300	129524065	1872	1877	1877	1871	7284
627	20241112	101200	115864806	1877	1879	1879	1877	1829
628	20241112	101100	112429352	1880	1880	1880	1880	100
629	20241112	101000	112241352	1888	1888	1888	1888	0
630	20241112	100900	112241352	1888	1888	1888	1888	0
631	20241112	100800	112241352	1888	1888	1888	1888	0
632	20241112	100700	112241352	1888	1889	1889	1888	2
633	20241112	100600	112237575	1889	1889	1889	1889	0
634	20241112	100500	112237575	1889	1880	1889	1878	17
635	20241112	100400	112205524	1880	1880	1880	1880	343
636	20241112	100300	111560684	1880	1880	1880	1880	403
637	20241112	100200	110803044	1880	1889	1889	1878	634
638	20241112	100100	109610284	1889	1889	1889	1889	0
639	20241112	100000	109610284	1889	1889	1889	1889	0
640	20241112	095900	109610284	1889	1889	1889	1889	144
641	20241112	095800	109338268	1876	1880	1881	1876	863
642	20241112	095700	107717563	1880	1892	1892	1876	1131
643	20241112	095600	105591347	1880	1883	1884	1880	5200
644	20241112	095500	95813104	1883	1890	1890	1883	51
645	20241112	095400	95716721	1890	1882	1890	1881	1201
646	20241112	095300	93454840	1881	1882	1882	1881	501
647	20241112	095200	92511959	1882	1882	1882	1882	45
648	20241112	095100	92427269	1890	1890	1890	1882	263
649	20241112	095000	91930735	1890	1890	1890	1890	0
650	20241112	094900	91930735	1890	1890	1890	1890	500
651	20241112	094800	90985735	1890	1890	1897	1890	1901
652	20241112	094700	87392831	1897	1897	1897	1897	0
653	20241112	094600	87392831	1897	1897	1897	1897	3
654	20241112	094500	87387140	1890	1890	1890	1890	82
655	20241112	094400	87232160	1890	1891	1891	1890	556
656	20241112	094300	86181170	1902	1902	1902	1902	0
657	20241112	094200	86181170	1902	1902	1902	1902	0
658	20241112	094100	86181170	1902	1902	1902	1902	7
659	20241112	094000	86167856	1890	1890	1890	1890	0
660	20241112	093900	86167856	1890	1892	1892	1890	3001
661	20241112	093800	80494096	1892	1892	1892	1892	0
662	20241112	093700	80494096	1892	1892	1892	1892	50
663	20241112	093600	80399496	1892	1892	1892	1892	0
664	20241112	093500	80399496	1892	1892	1892	1892	0
665	20241112	093400	80399496	1892	1891	1892	1891	1132
666	20241112	093300	78258153	1890	1892	1892	1890	1768
667	20241112	093200	74914470	1892	1892	1892	1892	164
668	20241112	093100	74604182	1892	1892	1901	1892	1745
669	20241112	093000	71302030	1891	1916	1916	1891	284
670	20241112	092900	70764025	1917	1917	1917	1917	0
671	20241112	092800	70764025	1917	1900	1917	1890	1825
672	20241112	092700	67301928	1891	1891	1891	1891	1524
673	20241112	092600	64420044	1891	1891	1891	1891	500
674	20241112	092500	63474544	1890	1890	1890	1890	0
675	20241112	092400	63474544	1890	1891	1891	1890	2324
676	20241112	092300	59080778	1890	1903	1903	1890	2384
677	20241112	092200	54562589	1895	1902	1902	1895	4085
678	20241112	092100	46807005	1902	1905	1905	1902	1398
679	20241112	092000	44145709	1917	1910	1917	1905	1683
680	20241112	091900	40931114	1910	1905	1917	1905	189
681	20241112	091800	40570137	1917	1923	1923	1915	3876
682	20241112	091700	33128605	1924	1931	1931	1924	2
683	20241112	091600	33124750	1923	1923	1931	1923	7
684	20241112	091500	33111272	1923	1926	1926	1923	2518
685	20241112	091400	28267122	1926	1931	1931	1926	1920
686	20241112	091300	24564024	1930	1930	1930	1930	1
687	20241112	091200	24562094	1930	1942	1942	1930	20
688	20241112	091100	24523434	1942	1942	1942	1942	1000
689	20241112	091000	22581434	1942	1927	1942	1926	391
690	20241112	090900	21827991	1940	1940	1940	1940	58
691	20241112	090800	21715471	1942	1944	1944	1930	5061
692	20241112	090700	11901339	1943	1951	1951	1943	1628
693	20241112	090600	8733806	1949	1949	1949	1949	32
694	20241112	090500	8671438	1968	1967	1968	1949	212
695	20241112	090400	8257151	1967	1967	1967	1967	0
696	20241112	090300	8257151	1967	1967	1967	1967	21
697	20241112	090200	8215844	1949	1967	1967	1949	1016
698	20241112	090100	6234899	1950	1951	1951	1950	1501
699	20241112	090000	3307365	1967	1949	1967	1949	1297