KissMeData/310870/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	210400	69582618	1363	1363	1363	1363	6913
3	20241111	210300	69582618	1363	1363	1363	1363	0
4	20241111	210200	69582618	1363	1363	1363	1363	0
5	20241111	210100	69582618	1363	1363	1363	1363	0
6	20241111	210000	69582618	1363	1363	1363	1363	0
7	20241111	205900	69582618	1363	1363	1363	1363	0
8	20241111	205800	69582618	1363	1363	1363	1363	0
9	20241111	205700	69582618	1363	1363	1363	1363	0
10	20241111	205600	69582618	1363	1363	1363	1363	0
11	20241111	205500	69582618	1363	1363	1363	1363	0
12	20241111	205400	69582618	1363	1363	1363	1363	0
13	20241111	205300	69582618	1363	1363	1363	1363	0
14	20241111	205200	69582618	1363	1363	1363	1363	0
15	20241111	205100	69582618	1363	1363	1363	1363	0
16	20241111	205000	69582618	1363	1363	1363	1363	0
17	20241111	204900	69582618	1363	1363	1363	1363	0
18	20241111	204800	69582618	1363	1363	1363	1363	0
19	20241111	204700	69582618	1363	1363	1363	1363	0
20	20241111	204600	69582618	1363	1363	1363	1363	0
21	20241111	204500	69582618	1363	1363	1363	1363	0
22	20241111	204400	69582618	1363	1363	1363	1363	0
23	20241111	204300	69582618	1363	1363	1363	1363	0
24	20241111	204200	69582618	1363	1363	1363	1363	0
25	20241111	204100	69582618	1363	1363	1363	1363	0
26	20241111	204000	69582618	1363	1363	1363	1363	0
27	20241111	203900	69582618	1363	1363	1363	1363	0
28	20241111	203800	69582618	1363	1363	1363	1363	0
29	20241111	203700	69582618	1363	1363	1363	1363	0
30	20241111	203600	69582618	1363	1363	1363	1363	0
31	20241111	203500	69582618	1363	1363	1363	1363	0
32	20241111	203400	69582618	1363	1363	1363	1363	6913
33	20241111	203300	69582618	1363	1363	1363	1363	0
34	20241111	203200	69582618	1363	1363	1363	1363	0
35	20241111	203100	69582618	1363	1363	1363	1363	0
36	20241111	203000	69582618	1363	1363	1363	1363	0
37	20241111	202900	69582618	1363	1363	1363	1363	0
38	20241111	202800	69582618	1363	1363	1363	1363	0
39	20241111	202700	69582618	1363	1363	1363	1363	0
40	20241111	202600	69582618	1363	1363	1363	1363	0
41	20241111	202500	69582618	1363	1363	1363	1363	0
42	20241111	202400	69582618	1363	1363	1363	1363	0
43	20241111	202300	69582618	1363	1363	1363	1363	0
44	20241111	202200	69582618	1363	1363	1363	1363	0
45	20241111	202100	69582618	1363	1363	1363	1363	0
46	20241111	202000	69582618	1363	1363	1363	1363	0
47	20241111	201900	69582618	1363	1363	1363	1363	0
48	20241111	201800	69582618	1363	1363	1363	1363	0
49	20241111	201700	69582618	1363	1363	1363	1363	0
50	20241111	201600	69582618	1363	1363	1363	1363	0
51	20241111	201500	69582618	1363	1363	1363	1363	0
52	20241111	201400	69582618	1363	1363	1363	1363	0
53	20241111	201300	69582618	1363	1363	1363	1363	0
54	20241111	201200	69582618	1363	1363	1363	1363	0
55	20241111	201100	69582618	1363	1363	1363	1363	0
56	20241111	201000	69582618	1363	1363	1363	1363	0
57	20241111	200900	69582618	1363	1363	1363	1363	0
58	20241111	200800	69582618	1363	1363	1363	1363	0
59	20241111	200700	69582618	1363	1363	1363	1363	0
60	20241111	200600	69582618	1363	1363	1363	1363	0
61	20241111	200500	69582618	1363	1363	1363	1363	0
62	20241111	200400	69582618	1363	1363	1363	1363	6913
63	20241111	200300	69582618	1363	1363	1363	1363	0
64	20241111	200200	69582618	1363	1363	1363	1363	0
65	20241111	200100	69582618	1363	1363	1363	1363	0
66	20241111	200000	69582618	1363	1363	1363	1363	0
67	20241111	195900	69582618	1363	1363	1363	1363	0
68	20241111	195800	69582618	1363	1363	1363	1363	0
69	20241111	195700	69582618	1363	1363	1363	1363	0
70	20241111	195600	69582618	1363	1363	1363	1363	0
71	20241111	195500	69582618	1363	1363	1363	1363	0
72	20241111	195400	69582618	1363	1363	1363	1363	0
73	20241111	195300	69582618	1363	1363	1363	1363	0
74	20241111	195200	69582618	1363	1363	1363	1363	0
75	20241111	195100	69582618	1363	1363	1363	1363	0
76	20241111	195000	69582618	1363	1363	1363	1363	0
77	20241111	194900	69582618	1363	1363	1363	1363	0
78	20241111	194800	69582618	1363	1363	1363	1363	0
79	20241111	194700	69582618	1363	1363	1363	1363	0
80	20241111	194600	69582618	1363	1363	1363	1363	0
81	20241111	194500	69582618	1363	1363	1363	1363	0
82	20241111	194400	69582618	1363	1363	1363	1363	0
83	20241111	194300	69582618	1363	1363	1363	1363	0
84	20241111	194200	69582618	1363	1363	1363	1363	0
85	20241111	194100	69582618	1363	1363	1363	1363	0
86	20241111	194000	69582618	1363	1363	1363	1363	0
87	20241111	193900	69582618	1363	1363	1363	1363	0
88	20241111	193800	69582618	1363	1363	1363	1363	0
89	20241111	193700	69582618	1363	1363	1363	1363	0
90	20241111	193600	69582618	1363	1363	1363	1363	0
91	20241111	193500	69582618	1363	1363	1363	1363	0
92	20241111	193400	69582618	1363	1363	1363	1363	6913
93	20241111	193300	69582618	1363	1363	1363	1363	0
94	20241111	193200	69582618	1363	1363	1363	1363	0
95	20241111	193100	69582618	1363	1363	1363	1363	0
96	20241111	193000	69582618	1363	1363	1363	1363	0
97	20241111	192900	69582618	1363	1363	1363	1363	0
98	20241111	192800	69582618	1363	1363	1363	1363	0
99	20241111	192700	69582618	1363	1363	1363	1363	0
100	20241111	192600	69582618	1363	1363	1363	1363	0
101	20241111	192500	69582618	1363	1363	1363	1363	0
102	20241111	192400	69582618	1363	1363	1363	1363	0
103	20241111	192300	69582618	1363	1363	1363	1363	0
104	20241111	192200	69582618	1363	1363	1363	1363	0
105	20241111	192100	69582618	1363	1363	1363	1363	0
106	20241111	192000	69582618	1363	1363	1363	1363	0
107	20241111	191900	69582618	1363	1363	1363	1363	0
108	20241111	191800	69582618	1363	1363	1363	1363	0
109	20241111	191700	69582618	1363	1363	1363	1363	0
110	20241111	191600	69582618	1363	1363	1363	1363	0
111	20241111	191500	69582618	1363	1363	1363	1363	0
112	20241111	191400	69582618	1363	1363	1363	1363	0
113	20241111	191300	69582618	1363	1363	1363	1363	0
114	20241111	191200	69582618	1363	1363	1363	1363	0
115	20241111	191100	69582618	1363	1363	1363	1363	0
116	20241111	191000	69582618	1363	1363	1363	1363	0
117	20241111	190900	69582618	1363	1363	1363	1363	0
118	20241111	190800	69582618	1363	1363	1363	1363	0
119	20241111	190700	69582618	1363	1363	1363	1363	0
120	20241111	190600	69582618	1363	1363	1363	1363	0
121	20241111	190500	69582618	1363	1363	1363	1363	0
122	20241111	190400	69582618	1363	1363	1363	1363	6913
123	20241111	190300	69582618	1363	1363	1363	1363	0
124	20241111	190200	69582618	1363	1363	1363	1363	0
125	20241111	190100	69582618	1363	1363	1363	1363	0
126	20241111	190000	69582618	1363	1363	1363	1363	0
127	20241111	185900	69582618	1363	1363	1363	1363	0
128	20241111	185800	69582618	1363	1363	1363	1363	0
129	20241111	185700	69582618	1363	1363	1363	1363	0
130	20241111	185600	69582618	1363	1363	1363	1363	0
131	20241111	185500	69582618	1363	1363	1363	1363	0
132	20241111	185400	69582618	1363	1363	1363	1363	0
133	20241111	185300	69582618	1363	1363	1363	1363	0
134	20241111	185200	69582618	1363	1363	1363	1363	0
135	20241111	185100	69582618	1363	1363	1363	1363	0
136	20241111	185000	69582618	1363	1363	1363	1363	0
137	20241111	184900	69582618	1363	1363	1363	1363	0
138	20241111	184800	69582618	1363	1363	1363	1363	0
139	20241111	184700	69582618	1363	1363	1363	1363	0
140	20241111	184600	69582618	1363	1363	1363	1363	0
141	20241111	184500	69582618	1363	1363	1363	1363	0
142	20241111	184400	69582618	1363	1363	1363	1363	0
143	20241111	184300	69582618	1363	1363	1363	1363	0
144	20241111	184200	69582618	1363	1363	1363	1363	0
145	20241111	184100	69582618	1363	1363	1363	1363	0
146	20241111	184000	69582618	1363	1363	1363	1363	0
147	20241111	183900	69582618	1363	1363	1363	1363	0
148	20241111	183800	69582618	1363	1363	1363	1363	0
149	20241111	183700	69582618	1363	1363	1363	1363	0
150	20241111	183600	69582618	1363	1363	1363	1363	0
151	20241111	183500	69582618	1363	1363	1363	1363	0
152	20241111	183400	69582618	1363	1363	1363	1363	6913
153	20241111	183300	69582618	1363	1363	1363	1363	0
154	20241111	183200	69582618	1363	1363	1363	1363	0
155	20241111	183100	69582618	1363	1363	1363	1363	0
156	20241111	183000	69582618	1363	1363	1363	1363	0
157	20241111	182900	69582618	1363	1363	1363	1363	0
158	20241111	182800	69582618	1363	1363	1363	1363	0
159	20241111	182700	69582618	1363	1363	1363	1363	0
160	20241111	182600	69582618	1363	1363	1363	1363	0
161	20241111	182500	69582618	1363	1363	1363	1363	0
162	20241111	182400	69582618	1363	1363	1363	1363	0
163	20241111	182300	69582618	1363	1363	1363	1363	0
164	20241111	182200	69582618	1363	1363	1363	1363	0
165	20241111	182100	69582618	1363	1363	1363	1363	0
166	20241111	182000	69582618	1363	1363	1363	1363	0
167	20241111	181900	69582618	1363	1363	1363	1363	0
168	20241111	181800	69582618	1363	1363	1363	1363	0
169	20241111	181700	69582618	1363	1363	1363	1363	0
170	20241111	181600	69582618	1363	1363	1363	1363	0
171	20241111	181500	69582618	1363	1363	1363	1363	0
172	20241111	181400	69582618	1363	1363	1363	1363	0
173	20241111	181300	69582618	1363	1363	1363	1363	0
174	20241111	181200	69582618	1363	1363	1363	1363	0
175	20241111	181100	69582618	1363	1363	1363	1363	0
176	20241111	181000	69582618	1363	1363	1363	1363	0
177	20241111	180900	69582618	1363	1363	1363	1363	0
178	20241111	180800	69582618	1363	1363	1363	1363	0
179	20241111	180700	69582618	1363	1363	1363	1363	0
180	20241111	180600	69582618	1363	1363	1363	1363	0
181	20241111	180500	69582618	1363	1363	1363	1363	0
182	20241111	180400	69582618	1363	1363	1363	1363	6913
183	20241111	180300	69582618	1363	1363	1363	1363	0
184	20241111	180200	69582618	1363	1363	1363	1363	0
185	20241111	180100	69582618	1363	1363	1363	1363	0
186	20241111	180000	69582618	1363	1363	1363	1363	0
187	20241111	175900	69582618	1363	1363	1363	1363	0
188	20241111	175800	69582618	1363	1363	1363	1363	0
189	20241111	175700	69582618	1363	1363	1363	1363	0
190	20241111	175600	69582618	1363	1363	1363	1363	0
191	20241111	175500	69582618	1363	1363	1363	1363	0
192	20241111	175400	69582618	1363	1363	1363	1363	0
193	20241111	175300	69582618	1363	1363	1363	1363	0
194	20241111	175200	69582618	1363	1363	1363	1363	0
195	20241111	175100	69582618	1363	1363	1363	1363	0
196	20241111	175000	69582618	1363	1363	1363	1363	0
197	20241111	174900	69582618	1363	1363	1363	1363	0
198	20241111	174800	69582618	1363	1363	1363	1363	0
199	20241111	174700	69582618	1363	1363	1363	1363	0
200	20241111	174600	69582618	1363	1363	1363	1363	0
201	20241111	174500	69582618	1363	1363	1363	1363	0
202	20241111	174400	69582618	1363	1363	1363	1363	0
203	20241111	174300	69582618	1363	1363	1363	1363	0
204	20241111	174200	69582618	1363	1363	1363	1363	0
205	20241111	174100	69582618	1363	1363	1363	1363	0
206	20241111	174000	69582618	1363	1363	1363	1363	0
207	20241111	173900	69582618	1363	1363	1363	1363	0
208	20241111	173800	69582618	1363	1363	1363	1363	0
209	20241111	173700	69582618	1363	1363	1363	1363	0
210	20241111	173600	69582618	1363	1363	1363	1363	0
211	20241111	173500	69582618	1363	1363	1363	1363	0
212	20241111	173400	69582618	1363	1363	1363	1363	6913
213	20241111	173300	69582618	1363	1363	1363	1363	0
214	20241111	173200	69582618	1363	1363	1363	1363	0
215	20241111	173100	69582618	1363	1363	1363	1363	0
216	20241111	173000	69582618	1363	1363	1363	1363	0
217	20241111	172900	69582618	1363	1363	1363	1363	0
218	20241111	172800	69582618	1363	1363	1363	1363	0
219	20241111	172700	69582618	1363	1363	1363	1363	0
220	20241111	172600	69582618	1363	1363	1363	1363	0
221	20241111	172500	69582618	1363	1363	1363	1363	0
222	20241111	172400	69582618	1363	1363	1363	1363	0
223	20241111	172300	69582618	1363	1363	1363	1363	0
224	20241111	172200	69582618	1363	1363	1363	1363	0
225	20241111	172100	69582618	1363	1363	1363	1363	0
226	20241111	172000	69582618	1363	1363	1363	1363	0
227	20241111	171900	69582618	1363	1363	1363	1363	0
228	20241111	171800	69582618	1363	1363	1363	1363	0
229	20241111	171700	69582618	1363	1363	1363	1363	0
230	20241111	171600	69582618	1363	1363	1363	1363	0
231	20241111	171500	69582618	1363	1363	1363	1363	0
232	20241111	171400	69582618	1363	1363	1363	1363	0
233	20241111	171300	69582618	1363	1363	1363	1363	0
234	20241111	171200	69582618	1363	1363	1363	1363	0
235	20241111	171100	69582618	1363	1363	1363	1363	0
236	20241111	171000	69582618	1363	1363	1363	1363	0
237	20241111	170900	69582618	1363	1363	1363	1363	0
238	20241111	170800	69582618	1363	1363	1363	1363	0
239	20241111	170700	69582618	1363	1363	1363	1363	0
240	20241111	170600	69582618	1363	1363	1363	1363	0
241	20241111	170500	69582618	1363	1363	1363	1363	0
242	20241111	170400	69582618	1363	1363	1363	1363	6913
243	20241111	170300	69582618	1363	1363	1363	1363	0
244	20241111	170200	69582618	1363	1363	1363	1363	0
245	20241111	170100	69582618	1363	1363	1363	1363	0
246	20241111	170000	69582618	1363	1363	1363	1363	0
247	20241111	165900	69582618	1363	1363	1363	1363	0
248	20241111	165800	69582618	1363	1363	1363	1363	0
249	20241111	165700	69582618	1363	1363	1363	1363	0
250	20241111	165600	69582618	1363	1363	1363	1363	0
251	20241111	165500	69582618	1363	1363	1363	1363	0
252	20241111	165400	69582618	1363	1363	1363	1363	0
253	20241111	165300	69582618	1363	1363	1363	1363	0
254	20241111	165200	69582618	1363	1363	1363	1363	0
255	20241111	165100	69582618	1363	1363	1363	1363	0
256	20241111	165000	69582618	1363	1363	1363	1363	0
257	20241111	164900	69582618	1363	1363	1363	1363	0
258	20241111	164800	69582618	1363	1363	1363	1363	0
259	20241111	164700	69582618	1363	1363	1363	1363	0
260	20241111	164600	69582618	1363	1363	1363	1363	0
261	20241111	164500	69582618	1363	1363	1363	1363	0
262	20241111	164400	69582618	1363	1363	1363	1363	0
263	20241111	164300	69582618	1363	1363	1363	1363	0
264	20241111	164200	69582618	1363	1363	1363	1363	0
265	20241111	164100	69582618	1363	1363	1363	1363	0
266	20241111	164000	69582618	1363	1363	1363	1363	0
267	20241111	163900	69582618	1363	1363	1363	1363	0
268	20241111	163800	69582618	1363	1363	1363	1363	0
269	20241111	163700	69582618	1363	1363	1363	1363	0
270	20241111	163600	69582618	1363	1363	1363	1363	0
271	20241111	163500	69582618	1363	1363	1363	1363	0
272	20241111	163400	69582618	1363	1363	1363	1363	6913
273	20241111	163300	69582618	1363	1363	1363	1363	0
274	20241111	163200	69582618	1363	1363	1363	1363	0
275	20241111	163100	69582618	1363	1363	1363	1363	0
276	20241111	163000	69582618	1363	1363	1363	1363	0
277	20241111	162900	69582618	1363	1363	1363	1363	0
278	20241111	162800	69582618	1363	1363	1363	1363	0
279	20241111	162700	69582618	1363	1363	1363	1363	0
280	20241111	162600	69582618	1363	1363	1363	1363	0
281	20241111	162500	69582618	1363	1363	1363	1363	0
282	20241111	162400	69582618	1363	1363	1363	1363	0
283	20241111	162300	69582618	1363	1363	1363	1363	0
284	20241111	162200	69582618	1363	1363	1363	1363	0
285	20241111	162100	69582618	1363	1363	1363	1363	0
286	20241111	162000	69582618	1363	1363	1363	1363	0
287	20241111	161900	69582618	1363	1363	1363	1363	0
288	20241111	161800	69582618	1363	1363	1363	1363	0
289	20241111	161700	69582618	1363	1363	1363	1363	0
290	20241111	161600	69582618	1363	1363	1363	1363	0
291	20241111	161500	69582618	1363	1363	1363	1363	0
292	20241111	161400	69582618	1363	1363	1363	1363	0
293	20241111	161300	69582618	1363	1363	1363	1363	0
294	20241111	161200	69582618	1363	1363	1363	1363	0
295	20241111	161100	69582618	1363	1363	1363	1363	0
296	20241111	161000	69582618	1363	1363	1363	1363	0
297	20241111	160900	69582618	1363	1363	1363	1363	0
298	20241111	160800	69582618	1363	1363	1363	1363	0
299	20241111	160700	69582618	1363	1363	1363	1363	0
300	20241111	160600	69582618	1363	1363	1363	1363	0
301	20241111	160500	69582618	1363	1363	1363	1363	0
302	20241111	160400	69582618	1363	1363	1363	1363	6913
303	20241111	160300	69582618	1363	1363	1363	1363	0
304	20241111	160200	69582618	1363	1363	1363	1363	0
305	20241111	160100	69582618	1363	1363	1363	1363	0
306	20241111	160000	69582618	1363	1363	1363	1363	0
307	20241111	155900	69582618	1363	1363	1363	1363	0
308	20241111	155800	69582618	1363	1363	1363	1363	0
309	20241111	155700	69582618	1363	1363	1363	1363	0
310	20241111	155600	69582618	1363	1363	1363	1363	0
311	20241111	155500	69582618	1363	1363	1363	1363	0
312	20241111	155400	69582618	1363	1363	1363	1363	0
313	20241111	155300	69582618	1363	1363	1363	1363	0
314	20241111	155200	69582618	1363	1363	1363	1363	0
315	20241111	155100	69582618	1363	1363	1363	1363	0
316	20241111	155000	69582618	1363	1363	1363	1363	0
317	20241111	154900	69582618	1363	1363	1363	1363	0
318	20241111	154800	69582618	1363	1363	1363	1363	0
319	20241111	154700	69582618	1363	1363	1363	1363	0
320	20241111	154600	69582618	1363	1363	1363	1363	0
321	20241111	154500	69582618	1363	1363	1363	1363	0
322	20241111	154400	69582618	1363	1363	1363	1363	0
323	20241111	154300	69582618	1363	1363	1363	1363	0
324	20241111	154200	69582618	1363	1363	1363	1363	0
325	20241111	154100	69582618	1363	1363	1363	1363	0
326	20241111	154000	69582618	1363	1363	1363	1363	0
327	20241111	153900	69582618	1363	1363	1363	1363	0
328	20241111	153800	69582618	1363	1363	1363	1363	0
329	20241111	153700	69582618	1363	1363	1363	1363	0
330	20241111	153600	69582618	1363	1363	1363	1363	0
331	20241111	153500	69582618	1363	1363	1363	1363	0
332	20241111	153400	69582618	1363	1363	1363	1363	6913
333	20241111	153300	69582618	1363	1363	1363	1363	0
334	20241111	153200	69582618	1363	1363	1363	1363	0
335	20241111	153100	69582618	1363	1363	1363	1363	0
336	20241111	153000	69582618	1363	1363	1363	1363	6913
337	20241111	152900	60160199	1395	1395	1395	1395	0
338	20241111	152800	60160199	1395	1395	1395	1395	0
339	20241111	152700	60160199	1395	1395	1395	1395	0
340	20241111	152600	60160199	1395	1395	1395	1395	0
341	20241111	152500	60160199	1395	1395	1395	1395	0
342	20241111	152400	60160199	1395	1395	1395	1395	0
343	20241111	152300	60160199	1395	1395	1395	1395	0
344	20241111	152200	60160199	1395	1395	1395	1395	0
345	20241111	152100	60160199	1395	1395	1395	1395	0
346	20241111	152000	60160199	1395	1395	1395	1395	0
347	20241111	151900	60160199	1395	1391	1395	1391	71
348	20241111	151800	60061229	1395	1395	1395	1395	0
349	20241111	151700	60061229	1395	1395	1395	1395	0
350	20241111	151600	60061229	1395	1395	1395	1395	0
351	20241111	151500	60061229	1395	1395	1395	1395	0
352	20241111	151400	60061229	1395	1395	1395	1395	0
353	20241111	151300	60061229	1395	1395	1395	1395	0
354	20241111	151200	60061229	1395	1395	1395	1395	0
355	20241111	151100	60061229	1395	1395	1395	1395	0
356	20241111	151000	60061229	1395	1395	1395	1395	0
357	20241111	150900	60061229	1395	1395	1395	1395	0
358	20241111	150800	60061229	1395	1395	1395	1395	0
359	20241111	150700	60061229	1395	1352	1395	1352	6956
360	20241111	150600	50429729	1352	1352	1352	1352	0
361	20241111	150500	50429729	1352	1352	1352	1352	1000
362	20241111	150400	49077729	1352	1352	1352	1352	0
363	20241111	150300	49077729	1352	1352	1352	1352	0
364	20241111	150200	49077729	1352	1352	1352	1352	0
365	20241111	150100	49077729	1352	1352	1352	1352	1
366	20241111	150000	49076377	1352	1352	1352	1352	1
367	20241111	145900	49075025	1344	1344	1344	1344	0
368	20241111	145800	49075025	1344	1344	1344	1344	37
369	20241111	145700	49025297	1355	1355	1355	1355	61
370	20241111	145600	48942642	1357	1357	1357	1355	3
371	20241111	145500	48938573	1355	1355	1355	1355	438
372	20241111	145400	48345083	1355	1355	1355	1355	0
373	20241111	145300	48345083	1355	1355	1355	1355	1
374	20241111	145200	48343728	1342	1342	1342	1342	0
375	20241111	145100	48343728	1342	1342	1342	1342	0
376	20241111	145000	48343728	1342	1342	1342	1342	6
377	20241111	144900	48335676	1365	1365	1365	1365	0
378	20241111	144800	48335676	1365	1365	1365	1365	0
379	20241111	144700	48335676	1365	1365	1365	1365	0
380	20241111	144600	48335676	1365	1365	1365	1365	0
381	20241111	144500	48335676	1365	1365	1365	1365	0
382	20241111	144400	48335676	1365	1365	1365	1365	0
383	20241111	144300	48335676	1365	1365	1365	1365	0
384	20241111	144200	48335676	1365	1365	1365	1365	0
385	20241111	144100	48335676	1365	1365	1365	1365	0
386	20241111	144000	48335676	1365	1365	1365	1365	0
387	20241111	143900	48335676	1365	1365	1365	1365	0
388	20241111	143800	48335676	1365	1365	1365	1365	0
389	20241111	143700	48335676	1365	1365	1365	1365	0
390	20241111	143600	48335676	1365	1365	1365	1365	0
391	20241111	143500	48335676	1365	1362	1365	1362	3
392	20241111	143400	48331587	1363	1365	1365	1363	3
393	20241111	143300	48327496	1337	1337	1337	1337	6
394	20241111	143200	48319474	1366	1366	1366	1366	0
395	20241111	143100	48319474	1366	1366	1366	1366	0
396	20241111	143000	48319474	1366	1366	1366	1366	0
397	20241111	142900	48319474	1366	1366	1366	1366	0
398	20241111	142800	48319474	1366	1366	1366	1366	0
399	20241111	142700	48319474	1366	1366	1366	1366	0
400	20241111	142600	48319474	1366	1366	1366	1366	0
401	20241111	142500	48319474	1366	1366	1366	1366	2
402	20241111	142400	48316742	1363	1366	1366	1363	4
403	20241111	142300	48311284	1359	1359	1359	1359	0
404	20241111	142200	48311284	1359	1361	1361	1359	2626
405	20241111	142100	44740911	1361	1361	1361	1361	105
406	20241111	142000	44598006	1361	1361	1361	1361	0
407	20241111	141900	44598006	1361	1361	1361	1361	0
408	20241111	141800	44598006	1361	1361	1361	1361	0
409	20241111	141700	44598006	1361	1363	1363	1361	1629
410	20241111	141600	42379926	1363	1363	1363	1363	24
411	20241111	141500	42347214	1368	1366	1368	1366	72
412	20241111	141400	42248738	1363	1363	1363	1363	0
413	20241111	141300	42248738	1363	1363	1363	1363	0
414	20241111	141200	42248738	1363	1364	1364	1363	57
415	20241111	141100	42170996	1369	1369	1369	1369	0
416	20241111	141000	42170996	1369	1369	1369	1369	0
417	20241111	140900	42170996	1369	1369	1369	1369	0
418	20241111	140800	42170996	1369	1369	1369	1369	0
419	20241111	140700	42170996	1369	1369	1369	1369	0
420	20241111	140600	42170996	1369	1364	1369	1364	14
421	20241111	140500	42151895	1364	1364	1364	1364	0
422	20241111	140400	42151895	1364	1364	1364	1364	0
423	20241111	140300	42151895	1364	1364	1364	1364	30
424	20241111	140200	42110975	1364	1364	1364	1364	0
425	20241111	140100	42110975	1364	1364	1364	1364	0
426	20241111	140000	42110975	1364	1364	1364	1364	0
427	20241111	135900	42110975	1364	1364	1364	1364	6
428	20241111	135800	42102791	1363	1363	1363	1363	0
429	20241111	135700	42102791	1363	1364	1364	1363	142
430	20241111	135600	41909164	1373	1373	1373	1373	0
431	20241111	135500	41909164	1373	1373	1373	1373	0
432	20241111	135400	41909164	1373	1373	1373	1373	0
433	20241111	135300	41909164	1373	1373	1373	1373	0
434	20241111	135200	41909164	1373	1373	1373	1373	0
435	20241111	135100	41909164	1373	1373	1373	1373	0
436	20241111	135000	41909164	1373	1373	1373	1373	0
437	20241111	134900	41909164	1373	1373	1373	1373	0
438	20241111	134800	41909164	1373	1373	1373	1373	0
439	20241111	134700	41909164	1373	1373	1373	1373	0
440	20241111	134600	41909164	1373	1373	1373	1373	0
441	20241111	134500	41909164	1373	1373	1373	1373	0
442	20241111	134400	41909164	1373	1373	1373	1373	0
443	20241111	134300	41909164	1373	1373	1373	1373	300
444	20241111	134200	41497264	1373	1363	1373	1362	1092
445	20241111	134100	40005456	1363	1363	1363	1363	0
446	20241111	134000	40005456	1363	1363	1363	1363	733
447	20241111	133900	39006377	1365	1366	1366	1363	3003
448	20241111	133800	34907278	1366	1366	1366	1366	0
449	20241111	133700	34907278	1366	1366	1366	1366	0
450	20241111	133600	34907278	1366	1370	1370	1366	732
451	20241111	133500	33905894	1370	1371	1371	1370	207
452	20241111	133400	33622224	1373	1373	1373	1373	0
453	20241111	133300	33622224	1373	1373	1373	1373	0
454	20241111	133200	33622224	1373	1373	1373	1373	0
455	20241111	133100	33622224	1373	1373	1373	1373	0
456	20241111	133000	33622224	1373	1373	1373	1373	0
457	20241111	132900	33622224	1373	1373	1373	1373	521
458	20241111	132800	32906891	1373	1373	1373	1373	0
459	20241111	132700	32906891	1373	1373	1373	1373	0
460	20241111	132600	32906891	1373	1373	1373	1373	0
461	20241111	132500	32906891	1373	1373	1373	1373	6
462	20241111	132400	32898653	1373	1373	1373	1373	0
463	20241111	132300	32898653	1373	1373	1373	1373	0
464	20241111	132200	32898653	1373	1374	1374	1373	277
465	20241111	132100	32518211	1375	1375	1375	1375	182
466	20241111	132000	32267961	1374	1374	1374	1374	0
467	20241111	131900	32267961	1374	1374	1374	1374	0
468	20241111	131800	32267961	1374	1374	1374	1374	8
469	20241111	131700	32256969	1374	1374	1374	1374	8
470	20241111	131600	32245977	1374	1374	1374	1374	0
471	20241111	131500	32245977	1374	1374	1374	1374	8
472	20241111	131400	32234985	1374	1374	1374	1374	0
473	20241111	131300	32234985	1374	1374	1374	1374	0
474	20241111	131200	32234985	1374	1374	1374	1374	0
475	20241111	131100	32234985	1374	1374	1374	1374	0
476	20241111	131000	32234985	1374	1374	1374	1374	8
477	20241111	130900	32223993	1374	1374	1374	1374	0
478	20241111	130800	32223993	1374	1374	1374	1374	750
479	20241111	130700	31193493	1374	1374	1374	1374	0
480	20241111	130600	31193493	1374	1374	1374	1374	0
481	20241111	130500	31193493	1374	1374	1374	1374	97
482	20241111	130400	31060215	1373	1373	1373	1373	0
483	20241111	130300	31060215	1373	1373	1373	1373	10
484	20241111	130200	31046485	1373	1373	1373	1373	0
485	20241111	130100	31046485	1373	1373	1373	1373	0
486	20241111	130000	31046485	1373	1373	1373	1373	2
487	20241111	125900	31043739	1376	1376	1376	1376	0
488	20241111	125800	31043739	1376	1376	1376	1376	0
489	20241111	125700	31043739	1376	1376	1376	1376	5
490	20241111	125600	31036859	1376	1376	1376	1376	0
491	20241111	125500	31036859	1376	1375	1376	1375	19
492	20241111	125400	31010727	1375	1374	1375	1374	8
493	20241111	125300	30999734	1373	1373	1373	1373	0
494	20241111	125200	30999734	1373	1373	1373	1373	1
495	20241111	125100	30998361	1373	1373	1373	1373	6
496	20241111	125000	30990123	1373	1373	1373	1373	0
497	20241111	124900	30990123	1373	1373	1373	1373	0
498	20241111	124800	30990123	1373	1373	1373	1373	0
499	20241111	124700	30990123	1373	1373	1373	1373	0
500	20241111	124600	30990123	1373	1373	1373	1373	7
501	20241111	124500	30980512	1373	1373	1373	1373	0
502	20241111	124400	30980512	1373	1373	1373	1373	0
503	20241111	124300	30980512	1373	1373	1373	1373	0
504	20241111	124200	30980512	1373	1373	1373	1373	0
505	20241111	124100	30980512	1373	1373	1373	1373	0
506	20241111	124000	30980512	1373	1373	1373	1373	0
507	20241111	123900	30980512	1373	1373	1373	1373	0
508	20241111	123800	30980512	1373	1373	1373	1373	0
509	20241111	123700	30980512	1373	1373	1373	1373	0
510	20241111	123600	30980512	1373	1373	1373	1373	0
511	20241111	123500	30980512	1373	1373	1373	1373	0
512	20241111	123400	30980512	1373	1376	1376	1373	8
513	20241111	123300	30969522	1377	1377	1377	1377	0
514	20241111	123200	30969522	1377	1377	1377	1377	0
515	20241111	123100	30969522	1377	1377	1377	1377	0
516	20241111	123000	30969522	1377	1377	1377	1377	0
517	20241111	122900	30969522	1377	1377	1377	1377	0
518	20241111	122800	30969522	1377	1377	1377	1377	0
519	20241111	122700	30969522	1377	1377	1377	1377	2
520	20241111	122600	30966768	1378	1378	1378	1378	0
521	20241111	122500	30966768	1378	1378	1378	1378	0
522	20241111	122400	30966768	1378	1378	1378	1378	0
523	20241111	122300	30966768	1378	1378	1378	1378	0
524	20241111	122200	30966768	1378	1378	1378	1378	1
525	20241111	122100	30965390	1373	1374	1374	1373	131
526	20241111	122000	30785405	1374	1374	1374	1374	0
527	20241111	121900	30785405	1374	1374	1374	1374	0
528	20241111	121800	30785405	1374	1374	1374	1374	0
529	20241111	121700	30785405	1374	1374	1374	1374	6
530	20241111	121600	30777161	1374	1374	1374	1374	1
531	20241111	121500	30775787	1374	1374	1374	1374	0
532	20241111	121400	30775787	1374	1375	1375	1374	269
533	20241111	121300	30406052	1375	1375	1375	1375	0
534	20241111	121200	30406052	1375	1375	1375	1375	0
535	20241111	121100	30406052	1375	1375	1375	1375	0
536	20241111	121000	30406052	1375	1376	1376	1375	1748
537	20241111	120900	28001765	1375	1375	1375	1375	0
538	20241111	120800	28001765	1375	1375	1375	1375	0
539	20241111	120700	28001765	1375	1375	1375	1375	0
540	20241111	120600	28001765	1375	1375	1375	1375	0
541	20241111	120500	28001765	1375	1375	1375	1375	0
542	20241111	120400	28001765	1375	1375	1375	1375	0
543	20241111	120300	28001765	1375	1375	1375	1375	0
544	20241111	120200	28001765	1375	1375	1375	1375	0
545	20241111	120100	28001765	1375	1375	1375	1375	0
546	20241111	120000	28001765	1375	1375	1375	1375	6
547	20241111	115900	27993515	1381	1381	1381	1381	0
548	20241111	115800	27993515	1381	1381	1381	1381	0
549	20241111	115700	27993515	1381	1381	1381	1381	0
550	20241111	115600	27993515	1381	1381	1381	1381	0
551	20241111	115500	27993515	1381	1380	1381	1380	7
552	20241111	115400	27983854	1380	1379	1380	1379	9
553	20241111	115300	27971442	1375	1375	1375	1375	0
554	20241111	115200	27971442	1375	1375	1375	1375	0
555	20241111	115100	27971442	1375	1375	1375	1375	0
556	20241111	115000	27971442	1375	1375	1375	1375	0
557	20241111	114900	27971442	1375	1375	1375	1375	0
558	20241111	114800	27971442	1375	1375	1375	1375	0
559	20241111	114700	27971442	1375	1375	1375	1375	0
560	20241111	114600	27971442	1375	1375	1375	1375	0
561	20241111	114500	27971442	1375	1375	1375	1375	0
562	20241111	114400	27971442	1375	1375	1375	1375	0
563	20241111	114300	27971442	1375	1375	1375	1375	6
564	20241111	114200	27963192	1374	1374	1374	1374	0
565	20241111	114100	27963192	1374	1374	1374	1374	0
566	20241111	114000	27963192	1374	1375	1375	1374	142
567	20241111	113900	27768083	1384	1384	1384	1384	0
568	20241111	113800	27768083	1384	1384	1384	1384	0
569	20241111	113700	27768083	1384	1384	1384	1384	0
570	20241111	113600	27768083	1384	1384	1384	1384	0
571	20241111	113500	27768083	1384	1384	1384	1384	0
572	20241111	113400	27768083	1384	1384	1384	1384	0
573	20241111	113300	27768083	1384	1382	1384	1382	36
574	20241111	113200	27718282	1383	1383	1383	1383	0
575	20241111	113100	27718282	1383	1383	1383	1383	0
576	20241111	113000	27718282	1383	1383	1383	1383	0
577	20241111	112900	27718282	1383	1383	1383	1383	0
578	20241111	112800	27718282	1383	1383	1383	1383	0
579	20241111	112700	27718282	1383	1383	1383	1383	1
580	20241111	112600	27716899	1374	1374	1374	1374	6
581	20241111	112500	27708655	1384	1384	1384	1384	13
582	20241111	112400	27690663	1385	1385	1385	1385	0
583	20241111	112300	27690663	1385	1385	1385	1385	0
584	20241111	112200	27690663	1385	1385	1385	1385	0
585	20241111	112100	27690663	1385	1385	1385	1385	0
586	20241111	112000	27690663	1385	1385	1385	1385	0
587	20241111	111900	27690663	1385	1380	1385	1380	172
588	20241111	111800	27452600	1374	1374	1374	1374	0
589	20241111	111700	27452600	1374	1374	1374	1374	0
590	20241111	111600	27452600	1374	1374	1374	1374	0
591	20241111	111500	27452600	1374	1374	1374	1374	0
592	20241111	111400	27452600	1374	1374	1374	1374	0
593	20241111	111300	27452600	1374	1374	1374	1374	0
594	20241111	111200	27452600	1374	1374	1374	1374	0
595	20241111	111100	27452600	1374	1374	1374	1374	0
596	20241111	111000	27452600	1374	1374	1374	1374	0
597	20241111	110900	27452600	1374	1374	1374	1374	7
598	20241111	110800	27442982	1380	1380	1380	1380	0
599	20241111	110700	27442982	1380	1380	1380	1380	0
600	20241111	110600	27442982	1380	1380	1380	1380	0
601	20241111	110500	27442982	1380	1380	1380	1380	299
602	20241111	110400	27030362	1386	1386	1386	1386	0
603	20241111	110300	27030362	1386	1386	1386	1386	0
604	20241111	110200	27030362	1386	1386	1386	1386	0
605	20241111	110100	27030362	1386	1386	1386	1386	0
606	20241111	110000	27030362	1386	1386	1386	1386	0
607	20241111	105900	27030362	1386	1386	1386	1386	0
608	20241111	105800	27030362	1386	1386	1386	1386	0
609	20241111	105700	27030362	1386	1386	1386	1386	0
610	20241111	105600	27030362	1386	1386	1386	1386	0
611	20241111	105500	27030362	1386	1383	1386	1383	56
612	20241111	105400	26952813	1380	1380	1380	1380	0
613	20241111	105300	26952813	1380	1380	1380	1380	0
614	20241111	105200	26952813	1380	1380	1380	1380	8
615	20241111	105100	26941773	1389	1389	1389	1389	0
616	20241111	105000	26941773	1389	1389	1389	1389	0
617	20241111	104900	26941773	1389	1389	1389	1389	0
618	20241111	104800	26941773	1389	1389	1389	1389	0
619	20241111	104700	26941773	1389	1389	1389	1389	0
620	20241111	104600	26941773	1389	1389	1389	1389	0
621	20241111	104500	26941773	1389	1389	1389	1389	0
622	20241111	104400	26941773	1389	1389	1389	1389	0
623	20241111	104300	26941773	1389	1389	1389	1389	0
624	20241111	104200	26941773	1389	1389	1389	1389	0
625	20241111	104100	26941773	1389	1389	1389	1389	0
626	20241111	104000	26941773	1389	1389	1389	1389	0
627	20241111	103900	26941773	1389	1389	1389	1389	0
628	20241111	103800	26941773	1389	1389	1389	1389	0
629	20241111	103700	26941773	1389	1389	1389	1389	0
630	20241111	103600	26941773	1389	1380	1389	1380	29
631	20241111	103500	26901712	1380	1380	1380	1380	7
632	20241111	103400	26892052	1388	1387	1388	1387	12
633	20241111	103300	26875404	1389	1389	1389	1389	0
634	20241111	103200	26875404	1389	1389	1389	1389	0
635	20241111	103100	26875404	1389	1389	1389	1389	0
636	20241111	103000	26875404	1389	1389	1389	1389	0
637	20241111	102900	26875404	1389	1389	1389	1389	0
638	20241111	102800	26875404	1389	1389	1389	1389	0
639	20241111	102700	26875404	1389	1389	1389	1389	0
640	20241111	102600	26875404	1389	1389	1389	1389	0
641	20241111	102500	26875404	1389	1389	1389	1389	0
642	20241111	102400	26875404	1389	1388	1389	1388	10
643	20241111	102300	26861522	1380	1380	1380	1380	0
644	20241111	102200	26861522	1380	1380	1380	1380	0
645	20241111	102100	26861522	1380	1380	1380	1380	0
646	20241111	102000	26861522	1380	1380	1380	1380	5
647	20241111	101900	26854622	1380	1380	1380	1380	50
648	20241111	101800	26785622	1380	1380	1380	1380	7
649	20241111	101700	26775962	1391	1390	1391	1390	100
650	20241111	101600	26636881	1390	1390	1390	1390	0
651	20241111	101500	26636881	1390	1386	1390	1386	52
652	20241111	101400	26564777	1387	1387	1387	1387	0
653	20241111	101300	26564777	1387	1387	1387	1387	0
654	20241111	101200	26564777	1387	1387	1387	1387	0
655	20241111	101100	26564777	1387	1387	1387	1387	0
656	20241111	101000	26564777	1387	1387	1387	1387	0
657	20241111	100900	26564777	1387	1387	1387	1387	15
658	20241111	100800	26543972	1391	1391	1391	1391	0
659	20241111	100700	26543972	1391	1391	1391	1391	0
660	20241111	100600	26543972	1391	1391	1391	1391	0
661	20241111	100500	26543972	1391	1391	1391	1391	638
662	20241111	100400	25656514	1390	1390	1390	1390	0
663	20241111	100300	25656514	1390	1375	1390	1375	667
664	20241111	100200	24730284	1369	1369	1369	1369	9
665	20241111	100100	24717963	1369	1369	1369	1369	7
666	20241111	100000	24708380	1369	1374	1374	1369	3735
667	20241111	095900	19585165	1369	1369	1369	1369	13
668	20241111	095800	19567368	1370	1370	1370	1370	0
669	20241111	095700	19567368	1370	1370	1370	1370	0
670	20241111	095600	19567368	1370	1370	1370	1370	0
671	20241111	095500	19567368	1370	1370	1370	1370	1
672	20241111	095400	19565998	1378	1378	1378	1378	0
673	20241111	095300	19565998	1378	1378	1378	1378	14
674	20241111	095200	19546706	1378	1378	1378	1378	0
675	20241111	095100	19546706	1378	1378	1378	1378	0
676	20241111	095000	19546706	1378	1378	1378	1378	0
677	20241111	094900	19546706	1378	1378	1378	1378	1
678	20241111	094800	19545328	1378	1377	1378	1377	27
679	20241111	094700	19508144	1369	1369	1369	1369	0
680	20241111	094600	19508144	1369	1369	1369	1369	0
681	20241111	094500	19508144	1369	1369	1369	1369	4
682	20241111	094400	19502668	1377	1369	1377	1369	17
683	20241111	094300	19479323	1377	1377	1377	1377	0
684	20241111	094200	19479323	1377	1377	1377	1377	3
685	20241111	094100	19475192	1368	1368	1368	1368	0
686	20241111	094000	19475192	1368	1368	1368	1368	0
687	20241111	093900	19475192	1368	1368	1368	1368	0
688	20241111	093800	19475192	1368	1368	1368	1368	0
689	20241111	093700	19475192	1368	1368	1368	1368	0
690	20241111	093600	19475192	1368	1368	1368	1368	0
691	20241111	093500	19475192	1368	1368	1368	1368	0
692	20241111	093400	19475192	1368	1368	1368	1368	0
693	20241111	093300	19475192	1368	1368	1368	1368	0
694	20241111	093200	19475192	1368	1370	1370	1368	71
695	20241111	093100	19378048	1381	1381	1381	1381	0
696	20241111	093000	19378048	1381	1381	1381	1381	0
697	20241111	092900	19378048	1381	1381	1381	1381	0
698	20241111	092800	19378048	1381	1381	1381	1381	3
699	20241111	092700	19373905	1367	1380	1381	1367	19
700	20241111	092600	19347772	1368	1368	1368	1368	11
701	20241111	092500	19332724	1387	1370	1388	1370	901
702	20241111	092400	18086067	1370	1372	1372	1370	3562
703	20241111	092300	13205440	1370	1384	1389	1370	601
704	20241111	092200	12372838	1396	1396	1396	1396	0
705	20241111	092100	12372838	1396	1396	1396	1396	0
706	20241111	092000	12372838	1396	1396	1396	1396	0
707	20241111	091900	12372838	1396	1396	1396	1396	0
708	20241111	091800	12372838	1396	1396	1396	1396	0
709	20241111	091700	12372838	1396	1396	1396	1396	0
710	20241111	091600	12372838	1396	1372	1396	1370	2076
711	20241111	091500	9526918	1370	1399	1399	1370	2025
712	20241111	091400	6745971	1399	1399	1399	1399	0
713	20241111	091300	6745971	1399	1399	1399	1399	4
714	20241111	091200	6740375	1399	1399	1399	1399	12
715	20241111	091100	6723587	1399	1399	1399	1399	3
716	20241111	091000	6719390	1399	1399	1399	1399	15
717	20241111	090900	6698405	1399	1399	1399	1399	30
718	20241111	090800	6656435	1399	1399	1399	1399	11
719	20241111	090700	6641046	1403	1403	1403	1403	1
720	20241111	090600	6639643	1403	1403	1403	1403	98
721	20241111	090500	6502149	1403	1403	1403	1403	101
722	20241111	090400	6360446	1408	1408	1408	1408	0
723	20241111	090300	6360446	1408	1400	1408	1400	1623
724	20241111	090200	4082942	1400	1400	1400	1400	0
725	20241111	090100	4082942	1400	1385	1400	1373	1049
726	20241111	090000	2641439	1401	1387	1401	1385	1897