KissMeData/013700/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185800	85635074	1289	1289	1289	1289	2561
3	20241112	185700	85635074	1289	1289	1289	1289	0
4	20241112	185600	85635074	1289	1289	1289	1289	0
5	20241112	185500	85635074	1289	1289	1289	1289	0
6	20241112	185400	85635074	1289	1289	1289	1289	0
7	20241112	185300	85635074	1289	1289	1289	1289	0
8	20241112	185200	85635074	1289	1289	1289	1289	0
9	20241112	185100	85635074	1289	1289	1289	1289	0
10	20241112	185000	85635074	1289	1289	1289	1289	0
11	20241112	184900	85635074	1289	1289	1289	1289	0
12	20241112	184800	85635074	1289	1289	1289	1289	0
13	20241112	184700	85635074	1289	1289	1289	1289	0
14	20241112	184600	85635074	1289	1289	1289	1289	0
15	20241112	184500	85635074	1289	1289	1289	1289	0
16	20241112	184400	85635074	1289	1289	1289	1289	0
17	20241112	184300	85635074	1289	1289	1289	1289	0
18	20241112	184200	85635074	1289	1289	1289	1289	0
19	20241112	184100	85635074	1289	1289	1289	1289	0
20	20241112	184000	85635074	1289	1289	1289	1289	0
21	20241112	183900	85635074	1289	1289	1289	1289	0
22	20241112	183800	85635074	1289	1289	1289	1289	0
23	20241112	183700	85635074	1289	1289	1289	1289	0
24	20241112	183600	85635074	1289	1289	1289	1289	0
25	20241112	183500	85635074	1289	1289	1289	1289	0
26	20241112	183400	85635074	1289	1289	1289	1289	0
27	20241112	183300	85635074	1289	1289	1289	1289	0
28	20241112	183200	85635074	1289	1289	1289	1289	0
29	20241112	183100	85635074	1289	1289	1289	1289	0
30	20241112	183000	85635074	1289	1289	1289	1289	0
31	20241112	182900	85635074	1289	1289	1289	1289	0
32	20241112	182800	85635074	1289	1289	1289	1289	2561
33	20241112	182700	85635074	1289	1289	1289	1289	0
34	20241112	182600	85635074	1289	1289	1289	1289	0
35	20241112	182500	85635074	1289	1289	1289	1289	0
36	20241112	182400	85635074	1289	1289	1289	1289	0
37	20241112	182300	85635074	1289	1289	1289	1289	0
38	20241112	182200	85635074	1289	1289	1289	1289	0
39	20241112	182100	85635074	1289	1289	1289	1289	0
40	20241112	182000	85635074	1289	1289	1289	1289	0
41	20241112	181900	85635074	1289	1289	1289	1289	0
42	20241112	181800	85635074	1289	1289	1289	1289	0
43	20241112	181700	85635074	1289	1289	1289	1289	0
44	20241112	181600	85635074	1289	1289	1289	1289	0
45	20241112	181500	85635074	1289	1289	1289	1289	0
46	20241112	181400	85635074	1289	1289	1289	1289	0
47	20241112	181300	85635074	1289	1289	1289	1289	0
48	20241112	181200	85635074	1289	1289	1289	1289	0
49	20241112	181100	85635074	1289	1289	1289	1289	0
50	20241112	181000	85635074	1289	1289	1289	1289	0
51	20241112	180900	85635074	1289	1289	1289	1289	0
52	20241112	180800	85635074	1289	1289	1289	1289	0
53	20241112	180700	85635074	1289	1289	1289	1289	0
54	20241112	180600	85635074	1289	1289	1289	1289	0
55	20241112	180500	85635074	1289	1289	1289	1289	0
56	20241112	180400	85635074	1289	1289	1289	1289	0
57	20241112	180300	85635074	1289	1289	1289	1289	0
58	20241112	180200	85635074	1289	1289	1289	1289	0
59	20241112	180100	85635074	1289	1289	1289	1289	0
60	20241112	180000	85635074	1289	1289	1289	1289	0
61	20241112	175900	85635074	1289	1289	1289	1289	0
62	20241112	175800	85635074	1289	1289	1289	1289	2561
63	20241112	175700	85635074	1289	1289	1289	1289	0
64	20241112	175600	85635074	1289	1289	1289	1289	0
65	20241112	175500	85635074	1289	1289	1289	1289	0
66	20241112	175400	85635074	1289	1289	1289	1289	0
67	20241112	175300	85635074	1289	1289	1289	1289	0
68	20241112	175200	85635074	1289	1289	1289	1289	0
69	20241112	175100	85635074	1289	1289	1289	1289	0
70	20241112	175000	85635074	1289	1289	1289	1289	0
71	20241112	174900	85635074	1289	1289	1289	1289	0
72	20241112	174800	85635074	1289	1289	1289	1289	0
73	20241112	174700	85635074	1289	1289	1289	1289	0
74	20241112	174600	85635074	1289	1289	1289	1289	0
75	20241112	174500	85635074	1289	1289	1289	1289	0
76	20241112	174400	85635074	1289	1289	1289	1289	0
77	20241112	174300	85635074	1289	1289	1289	1289	0
78	20241112	174200	85635074	1289	1289	1289	1289	0
79	20241112	174100	85635074	1289	1289	1289	1289	0
80	20241112	174000	85635074	1289	1289	1289	1289	0
81	20241112	173900	85635074	1289	1289	1289	1289	0
82	20241112	173800	85635074	1289	1289	1289	1289	0
83	20241112	173700	85635074	1289	1289	1289	1289	0
84	20241112	173600	85635074	1289	1289	1289	1289	0
85	20241112	173500	85635074	1289	1289	1289	1289	0
86	20241112	173400	85635074	1289	1289	1289	1289	0
87	20241112	173300	85635074	1289	1289	1289	1289	0
88	20241112	173200	85635074	1289	1289	1289	1289	0
89	20241112	173100	85635074	1289	1289	1289	1289	0
90	20241112	173000	85635074	1289	1289	1289	1289	0
91	20241112	172900	85635074	1289	1289	1289	1289	0
92	20241112	172800	85635074	1289	1289	1289	1289	2561
93	20241112	172700	85635074	1289	1289	1289	1289	0
94	20241112	172600	85635074	1289	1289	1289	1289	0
95	20241112	172500	85635074	1289	1289	1289	1289	0
96	20241112	172400	85635074	1289	1289	1289	1289	0
97	20241112	172300	85635074	1289	1289	1289	1289	0
98	20241112	172200	85635074	1289	1289	1289	1289	0
99	20241112	172100	85635074	1289	1289	1289	1289	0
100	20241112	172000	85635074	1289	1289	1289	1289	0
101	20241112	171900	85635074	1289	1289	1289	1289	0
102	20241112	171800	85635074	1289	1289	1289	1289	0
103	20241112	171700	85635074	1289	1289	1289	1289	0
104	20241112	171600	85635074	1289	1289	1289	1289	0
105	20241112	171500	85635074	1289	1289	1289	1289	0
106	20241112	171400	85635074	1289	1289	1289	1289	0
107	20241112	171300	85635074	1289	1289	1289	1289	0
108	20241112	171200	85635074	1289	1289	1289	1289	0
109	20241112	171100	85635074	1289	1289	1289	1289	0
110	20241112	171000	85635074	1289	1289	1289	1289	0
111	20241112	170900	85635074	1289	1289	1289	1289	0
112	20241112	170800	85635074	1289	1289	1289	1289	0
113	20241112	170700	85635074	1289	1289	1289	1289	0
114	20241112	170600	85635074	1289	1289	1289	1289	0
115	20241112	170500	85635074	1289	1289	1289	1289	0
116	20241112	170400	85635074	1289	1289	1289	1289	0
117	20241112	170300	85635074	1289	1289	1289	1289	0
118	20241112	170200	85635074	1289	1289	1289	1289	0
119	20241112	170100	85635074	1289	1289	1289	1289	0
120	20241112	170000	85635074	1289	1289	1289	1289	0
121	20241112	165900	85635074	1289	1289	1289	1289	0
122	20241112	165800	85635074	1289	1289	1289	1289	2561
123	20241112	165700	85635074	1289	1289	1289	1289	0
124	20241112	165600	85635074	1289	1289	1289	1289	0
125	20241112	165500	85635074	1289	1289	1289	1289	0
126	20241112	165400	85635074	1289	1289	1289	1289	0
127	20241112	165300	85635074	1289	1289	1289	1289	0
128	20241112	165200	85635074	1289	1289	1289	1289	0
129	20241112	165100	85635074	1289	1289	1289	1289	0
130	20241112	165000	85635074	1289	1289	1289	1289	0
131	20241112	164900	85635074	1289	1289	1289	1289	0
132	20241112	164800	85635074	1289	1289	1289	1289	0
133	20241112	164700	85635074	1289	1289	1289	1289	0
134	20241112	164600	85635074	1289	1289	1289	1289	0
135	20241112	164500	85635074	1289	1289	1289	1289	0
136	20241112	164400	85635074	1289	1289	1289	1289	0
137	20241112	164300	85635074	1289	1289	1289	1289	0
138	20241112	164200	85635074	1289	1289	1289	1289	0
139	20241112	164100	85635074	1289	1289	1289	1289	0
140	20241112	164000	85635074	1289	1289	1289	1289	0
141	20241112	163900	85635074	1289	1289	1289	1289	0
142	20241112	163800	85635074	1289	1289	1289	1289	0
143	20241112	163700	85635074	1289	1289	1289	1289	0
144	20241112	163600	85635074	1289	1289	1289	1289	0
145	20241112	163500	85635074	1289	1289	1289	1289	0
146	20241112	163400	85635074	1289	1289	1289	1289	0
147	20241112	163300	85635074	1289	1289	1289	1289	0
148	20241112	163200	85635074	1289	1289	1289	1289	0
149	20241112	163100	85635074	1289	1289	1289	1289	0
150	20241112	163000	85635074	1289	1289	1289	1289	0
151	20241112	162900	85635074	1289	1289	1289	1289	0
152	20241112	162800	85635074	1289	1289	1289	1289	2561
153	20241112	162700	85635074	1289	1289	1289	1289	0
154	20241112	162600	85635074	1289	1289	1289	1289	0
155	20241112	162500	85635074	1289	1289	1289	1289	0
156	20241112	162400	85635074	1289	1289	1289	1289	0
157	20241112	162300	85635074	1289	1289	1289	1289	0
158	20241112	162200	85635074	1289	1289	1289	1289	0
159	20241112	162100	85635074	1289	1289	1289	1289	0
160	20241112	162000	85635074	1289	1289	1289	1289	0
161	20241112	161900	85635074	1289	1289	1289	1289	0
162	20241112	161800	85635074	1289	1289	1289	1289	0
163	20241112	161700	85635074	1289	1289	1289	1289	0
164	20241112	161600	85635074	1289	1289	1289	1289	0
165	20241112	161500	85635074	1289	1289	1289	1289	0
166	20241112	161400	85635074	1289	1289	1289	1289	0
167	20241112	161300	85635074	1289	1289	1289	1289	0
168	20241112	161200	85635074	1289	1289	1289	1289	0
169	20241112	161100	85635074	1289	1289	1289	1289	0
170	20241112	161000	85635074	1289	1289	1289	1289	0
171	20241112	160900	85635074	1289	1289	1289	1289	0
172	20241112	160800	85635074	1289	1289	1289	1289	0
173	20241112	160700	85635074	1289	1289	1289	1289	0
174	20241112	160600	85635074	1289	1289	1289	1289	0
175	20241112	160500	85635074	1289	1289	1289	1289	0
176	20241112	160400	85635074	1289	1289	1289	1289	0
177	20241112	160300	85635074	1289	1289	1289	1289	0
178	20241112	160200	85635074	1289	1289	1289	1289	0
179	20241112	160100	85635074	1289	1289	1289	1289	0
180	20241112	160000	85635074	1289	1289	1289	1289	0
181	20241112	155900	85635074	1289	1289	1289	1289	0
182	20241112	155800	85635074	1289	1289	1289	1289	2561
183	20241112	155700	85635074	1289	1289	1289	1289	0
184	20241112	155600	85635074	1289	1289	1289	1289	0
185	20241112	155500	85635074	1289	1289	1289	1289	0
186	20241112	155400	85635074	1289	1289	1289	1289	0
187	20241112	155300	85635074	1289	1289	1289	1289	0
188	20241112	155200	85635074	1289	1289	1289	1289	0
189	20241112	155100	85635074	1289	1289	1289	1289	0
190	20241112	155000	85635074	1289	1289	1289	1289	0
191	20241112	154900	85635074	1289	1289	1289	1289	0
192	20241112	154800	85635074	1289	1289	1289	1289	0
193	20241112	154700	85635074	1289	1289	1289	1289	0
194	20241112	154600	85635074	1289	1289	1289	1289	0
195	20241112	154500	85635074	1289	1289	1289	1289	0
196	20241112	154400	85635074	1289	1289	1289	1289	0
197	20241112	154300	85635074	1289	1289	1289	1289	0
198	20241112	154200	85635074	1289	1289	1289	1289	0
199	20241112	154100	85635074	1289	1289	1289	1289	0
200	20241112	154000	85635074	1289	1289	1289	1289	0
201	20241112	153900	85635074	1289	1289	1289	1289	0
202	20241112	153800	85635074	1289	1289	1289	1289	0
203	20241112	153700	85635074	1289	1289	1289	1289	0
204	20241112	153600	85635074	1289	1289	1289	1289	0
205	20241112	153500	85635074	1289	1289	1289	1289	0
206	20241112	153400	85635074	1289	1289	1289	1289	0
207	20241112	153300	85635074	1289	1289	1289	1289	0
208	20241112	153200	85635074	1289	1289	1289	1289	0
209	20241112	153100	85635074	1289	1289	1289	1289	0
210	20241112	153000	85635074	1289	1289	1289	1289	2561
211	20241112	152900	82333945	1295	1295	1295	1295	0
212	20241112	152800	82333945	1295	1295	1295	1295	0
213	20241112	152700	82333945	1295	1295	1295	1295	0
214	20241112	152600	82333945	1295	1295	1295	1295	0
215	20241112	152500	82333945	1295	1295	1295	1295	0
216	20241112	152400	82333945	1295	1295	1295	1295	0
217	20241112	152300	82333945	1295	1295	1295	1295	0
218	20241112	152200	82333945	1295	1295	1295	1295	0
219	20241112	152100	82333945	1295	1295	1295	1295	0
220	20241112	152000	82333945	1295	1295	1295	1295	0
221	20241112	151900	82333945	1295	1295	1295	1295	0
222	20241112	151800	82333945	1295	1295	1295	1295	0
223	20241112	151700	82333945	1295	1295	1295	1295	0
224	20241112	151600	82333945	1295	1295	1295	1295	740
225	20241112	151500	81375645	1290	1290	1290	1290	0
226	20241112	151400	81375645	1290	1290	1290	1290	20
227	20241112	151300	81349845	1295	1295	1295	1295	0
228	20241112	151200	81349845	1295	1295	1295	1295	0
229	20241112	151100	81349845	1295	1295	1295	1295	0
230	20241112	151000	81349845	1295	1295	1295	1295	0
231	20241112	150900	81349845	1295	1295	1295	1295	0
232	20241112	150800	81349845	1295	1295	1295	1295	0
233	20241112	150700	81349845	1295	1295	1295	1295	0
234	20241112	150600	81349845	1295	1295	1295	1295	0
235	20241112	150500	81349845	1295	1295	1295	1295	0
236	20241112	150400	81349845	1295	1295	1295	1295	538
237	20241112	150300	80653135	1295	1295	1295	1295	0
238	20241112	150200	80653135	1295	1295	1295	1295	0
239	20241112	150100	80653135	1295	1295	1295	1295	0
240	20241112	150000	80653135	1295	1295	1295	1295	1
241	20241112	145900	80651840	1290	1290	1290	1290	0
242	20241112	145800	80651840	1290	1290	1290	1290	1
243	20241112	145700	80650550	1290	1290	1290	1290	0
244	20241112	145600	80650550	1290	1291	1291	1290	1000
245	20241112	145500	79359728	1295	1295	1295	1295	0
246	20241112	145400	79359728	1295	1295	1295	1295	50
247	20241112	145300	79294978	1295	1295	1295	1295	0
248	20241112	145200	79294978	1295	1295	1295	1295	0
249	20241112	145100	79294978	1295	1295	1295	1295	0
250	20241112	145000	79294978	1295	1295	1295	1295	0
251	20241112	144900	79294978	1295	1292	1295	1290	1077
252	20241112	144800	77904863	1293	1291	1293	1291	300
253	20241112	144700	77517341	1290	1290	1290	1290	1
254	20241112	144600	77516051	1291	1291	1291	1291	0
255	20241112	144500	77516051	1291	1291	1291	1291	0
256	20241112	144400	77516051	1291	1291	1291	1291	0
257	20241112	144300	77516051	1291	1291	1291	1291	1
258	20241112	144200	77514760	1284	1285	1285	1284	500
259	20241112	144100	76872536	1284	1284	1284	1284	0
260	20241112	144000	76872536	1284	1284	1284	1284	0
261	20241112	143900	76872536	1284	1284	1284	1284	0
262	20241112	143800	76872536	1284	1284	1284	1284	0
263	20241112	143700	76872536	1284	1285	1285	1284	1000
264	20241112	143600	75588179	1295	1295	1295	1295	0
265	20241112	143500	75588179	1295	1295	1295	1295	0
266	20241112	143400	75588179	1295	1295	1295	1295	0
267	20241112	143300	75588179	1295	1295	1295	1295	0
268	20241112	143200	75588179	1295	1295	1295	1295	0
269	20241112	143100	75588179	1295	1295	1295	1295	1
270	20241112	143000	75586884	1285	1285	1285	1285	0
271	20241112	142900	75586884	1285	1285	1285	1285	0
272	20241112	142800	75586884	1285	1288	1288	1285	1071
273	20241112	142700	74209509	1295	1295	1295	1295	0
274	20241112	142600	74209509	1295	1295	1295	1295	0
275	20241112	142500	74209509	1295	1295	1295	1295	0
276	20241112	142400	74209509	1295	1295	1295	1295	0
277	20241112	142300	74209509	1295	1295	1295	1295	1
278	20241112	142200	74208214	1294	1294	1294	1294	0
279	20241112	142100	74208214	1294	1294	1294	1294	0
280	20241112	142000	74208214	1294	1294	1294	1294	0
281	20241112	141900	74208214	1294	1288	1294	1288	900
282	20241112	141800	73048549	1289	1289	1289	1289	300
283	20241112	141700	72661849	1289	1289	1289	1289	0
284	20241112	141600	72661849	1289	1289	1289	1289	0
285	20241112	141500	72661849	1289	1289	1289	1289	0
286	20241112	141400	72661849	1289	1289	1289	1289	912
287	20241112	141300	71486281	1289	1289	1289	1289	0
288	20241112	141200	71486281	1289	1289	1289	1289	411
289	20241112	141100	70956502	1288	1288	1288	1288	0
290	20241112	141000	70956502	1288	1288	1288	1288	20
291	20241112	140900	70930742	1288	1288	1288	1288	0
292	20241112	140800	70930742	1288	1288	1288	1288	3
293	20241112	140700	70926878	1289	1289	1289	1289	0
294	20241112	140600	70926878	1289	1295	1295	1289	236
295	20241112	140500	70622668	1295	1295	1295	1295	0
296	20241112	140400	70622668	1295	1295	1295	1295	0
297	20241112	140300	70622668	1295	1295	1295	1295	0
298	20241112	140200	70622668	1295	1295	1295	1295	0
299	20241112	140100	70622668	1295	1295	1295	1295	0
300	20241112	140000	70622668	1295	1295	1295	1295	0
301	20241112	135900	70622668	1295	1295	1295	1295	0
302	20241112	135800	70622668	1295	1295	1295	1295	0
303	20241112	135700	70622668	1295	1295	1295	1295	0
304	20241112	135600	70622668	1295	1295	1295	1295	0
305	20241112	135500	70622668	1295	1295	1295	1295	0
306	20241112	135400	70622668	1295	1295	1295	1295	1
307	20241112	135300	70621373	1288	1288	1288	1288	0
308	20241112	135200	70621373	1288	1288	1288	1288	0
309	20241112	135100	70621373	1288	1288	1288	1288	50
310	20241112	135000	70556973	1288	1291	1291	1288	1400
311	20241112	134900	68752880	1298	1298	1298	1298	0
312	20241112	134800	68752880	1298	1298	1298	1298	0
313	20241112	134700	68752880	1298	1298	1298	1298	0
314	20241112	134600	68752880	1298	1298	1298	1298	0
315	20241112	134500	68752880	1298	1298	1298	1298	0
316	20241112	134400	68752880	1298	1298	1298	1298	0
317	20241112	134300	68752880	1298	1298	1298	1298	0
318	20241112	134200	68752880	1298	1298	1298	1298	0
319	20241112	134100	68752880	1298	1298	1298	1298	0
320	20241112	134000	68752880	1298	1297	1298	1297	10000
321	20241112	133900	55776010	1297	1297	1297	1297	0
322	20241112	133800	55776010	1297	1297	1297	1297	0
323	20241112	133700	55776010	1297	1297	1297	1297	0
324	20241112	133600	55776010	1297	1297	1297	1297	0
325	20241112	133500	55776010	1297	1297	1297	1297	0
326	20241112	133400	55776010	1297	1297	1297	1297	0
327	20241112	133300	55776010	1297	1297	1297	1297	0
328	20241112	133200	55776010	1297	1297	1297	1297	25
329	20241112	133100	55743585	1298	1298	1298	1298	0
330	20241112	133000	55743585	1298	1298	1298	1298	0
331	20241112	132900	55743585	1298	1298	1298	1298	0
332	20241112	132800	55743585	1298	1298	1298	1298	0
333	20241112	132700	55743585	1298	1298	1298	1298	0
334	20241112	132600	55743585	1298	1298	1298	1298	0
335	20241112	132500	55743585	1298	1298	1298	1298	0
336	20241112	132400	55743585	1298	1298	1298	1298	0
337	20241112	132300	55743585	1298	1298	1298	1298	1000
338	20241112	132200	54445585	1298	1298	1298	1298	0
339	20241112	132100	54445585	1298	1298	1298	1298	0
340	20241112	132000	54445585	1298	1288	1298	1288	230
341	20241112	131900	54148145	1298	1298	1298	1298	0
342	20241112	131800	54148145	1298	1298	1298	1298	0
343	20241112	131700	54148145	1298	1298	1298	1298	0
344	20241112	131600	54148145	1298	1298	1298	1298	1
345	20241112	131500	54146847	1296	1296	1296	1296	1000
346	20241112	131400	52850847	1296	1296	1296	1296	0
347	20241112	131300	52850847	1296	1296	1296	1296	0
348	20241112	131200	52850847	1296	1296	1296	1296	0
349	20241112	131100	52850847	1296	1296	1296	1296	0
350	20241112	131000	52850847	1296	1296	1296	1296	0
351	20241112	130900	52850847	1296	1296	1296	1296	0
352	20241112	130800	52850847	1296	1296	1296	1296	0
353	20241112	130700	52850847	1296	1296	1296	1296	0
354	20241112	130600	52850847	1296	1296	1296	1296	0
355	20241112	130500	52850847	1296	1296	1296	1296	0
356	20241112	130400	52850847	1296	1296	1296	1296	0
357	20241112	130300	52850847	1296	1296	1296	1296	0
358	20241112	130200	52850847	1296	1296	1296	1296	1
359	20241112	130100	52849551	1287	1289	1289	1287	350
360	20241112	130000	52398579	1296	1296	1296	1296	0
361	20241112	125900	52398579	1296	1296	1296	1296	0
362	20241112	125800	52398579	1296	1296	1296	1296	0
363	20241112	125700	52398579	1296	1296	1296	1296	0
364	20241112	125600	52398579	1296	1296	1296	1296	50
365	20241112	125500	52333779	1298	1298	1298	1298	0
366	20241112	125400	52333779	1298	1298	1298	1298	0
367	20241112	125300	52333779	1298	1298	1298	1298	0
368	20241112	125200	52333779	1298	1298	1298	1298	0
369	20241112	125100	52333779	1298	1298	1298	1298	0
370	20241112	125000	52333779	1298	1298	1298	1298	1
371	20241112	124900	52332481	1287	1288	1288	1287	14
372	20241112	124800	52314453	1298	1298	1298	1298	0
373	20241112	124700	52314453	1298	1298	1298	1298	0
374	20241112	124600	52314453	1298	1298	1298	1298	1
375	20241112	124500	52313155	1287	1287	1287	1287	7
376	20241112	124400	52304146	1288	1288	1288	1288	250
377	20241112	124300	51982146	1290	1290	1290	1290	0
378	20241112	124200	51982146	1290	1290	1290	1290	0
379	20241112	124100	51982146	1290	1290	1290	1290	0
380	20241112	124000	51982146	1290	1290	1290	1290	400
381	20241112	123900	51466146	1290	1290	1290	1290	0
382	20241112	123800	51466146	1290	1290	1290	1290	0
383	20241112	123700	51466146	1290	1290	1290	1290	2
384	20241112	123600	51463566	1299	1299	1299	1299	0
385	20241112	123500	51463566	1299	1299	1299	1299	0
386	20241112	123400	51463566	1299	1299	1299	1299	0
387	20241112	123300	51463566	1299	1299	1299	1299	0
388	20241112	123200	51463566	1299	1299	1299	1299	0
389	20241112	123100	51463566	1299	1299	1299	1299	0
390	20241112	123000	51463566	1299	1298	1299	1298	257
391	20241112	122900	51129727	1300	1300	1300	1300	0
392	20241112	122800	51129727	1300	1300	1300	1300	0
393	20241112	122700	51129727	1300	1300	1300	1300	0
394	20241112	122600	51129727	1300	1300	1300	1300	0
395	20241112	122500	51129727	1300	1300	1300	1300	0
396	20241112	122400	51129727	1300	1300	1300	1300	0
397	20241112	122300	51129727	1300	1300	1300	1300	0
398	20241112	122200	51129727	1300	1299	1300	1299	2
399	20241112	122100	51127128	1290	1290	1290	1290	0
400	20241112	122000	51127128	1290	1290	1290	1290	0
401	20241112	121900	51127128	1290	1290	1290	1290	0
402	20241112	121800	51127128	1290	1290	1290	1290	0
403	20241112	121700	51127128	1290	1290	1290	1290	0
404	20241112	121600	51127128	1290	1290	1290	1290	0
405	20241112	121500	51127128	1290	1290	1290	1290	0
406	20241112	121400	51127128	1290	1290	1290	1290	0
407	20241112	121300	51127128	1290	1290	1290	1290	0
408	20241112	121200	51127128	1290	1290	1290	1290	0
409	20241112	121100	51127128	1290	1290	1290	1290	5
410	20241112	121000	51120678	1287	1287	1287	1287	0
411	20241112	120900	51120678	1287	1287	1287	1287	0
412	20241112	120800	51120678	1287	1287	1287	1287	0
413	20241112	120700	51120678	1287	1287	1287	1287	0
414	20241112	120600	51120678	1287	1287	1287	1287	0
415	20241112	120500	51120678	1287	1287	1287	1287	0
416	20241112	120400	51120678	1287	1287	1287	1287	0
417	20241112	120300	51120678	1287	1293	1293	1287	444
418	20241112	120200	50547714	1295	1295	1295	1295	149
419	20241112	120100	50354759	1295	1295	1295	1295	0
420	20241112	120000	50354759	1295	1295	1295	1295	0
421	20241112	115900	50354759	1295	1295	1295	1295	0
422	20241112	115800	50354759	1295	1295	1295	1295	0
423	20241112	115700	50354759	1295	1295	1295	1295	0
424	20241112	115600	50354759	1295	1295	1295	1295	0
425	20241112	115500	50354759	1295	1295	1295	1295	0
426	20241112	115400	50354759	1295	1295	1295	1295	0
427	20241112	115300	50354759	1295	1295	1295	1295	0
428	20241112	115200	50354759	1295	1295	1295	1295	0
429	20241112	115100	50354759	1295	1295	1295	1295	0
430	20241112	115000	50354759	1295	1295	1295	1295	0
431	20241112	114900	50354759	1295	1295	1295	1295	0
432	20241112	114800	50354759	1295	1295	1295	1295	0
433	20241112	114700	50354759	1295	1295	1295	1295	0
434	20241112	114600	50354759	1295	1295	1295	1295	0
435	20241112	114500	50354759	1295	1295	1295	1295	86
436	20241112	114400	50243389	1303	1303	1303	1303	0
437	20241112	114300	50243389	1303	1303	1303	1303	0
438	20241112	114200	50243389	1303	1303	1303	1303	0
439	20241112	114100	50243389	1303	1303	1303	1303	0
440	20241112	114000	50243389	1303	1303	1303	1303	0
441	20241112	113900	50243389	1303	1303	1303	1303	0
442	20241112	113800	50243389	1303	1303	1303	1303	0
443	20241112	113700	50243389	1303	1303	1303	1303	0
444	20241112	113600	50243389	1303	1303	1303	1303	0
445	20241112	113500	50243389	1303	1303	1303	1303	0
446	20241112	113400	50243389	1303	1303	1303	1303	26
447	20241112	113300	50209511	1303	1303	1303	1303	0
448	20241112	113200	50209511	1303	1303	1303	1303	0
449	20241112	113100	50209511	1303	1303	1303	1303	0
450	20241112	113000	50209511	1303	1303	1303	1303	1
451	20241112	112900	50208208	1295	1295	1295	1295	0
452	20241112	112800	50208208	1295	1295	1295	1295	0
453	20241112	112700	50208208	1295	1295	1295	1295	974
454	20241112	112600	48946878	1295	1295	1295	1295	0
455	20241112	112500	48946878	1295	1295	1295	1295	0
456	20241112	112400	48946878	1295	1295	1295	1295	0
457	20241112	112300	48946878	1295	1295	1295	1295	0
458	20241112	112200	48946878	1295	1295	1295	1295	0
459	20241112	112100	48946878	1295	1295	1295	1295	0
460	20241112	112000	48946878	1295	1295	1295	1295	200
461	20241112	111900	48687878	1295	1295	1295	1295	2100
462	20241112	111800	45968378	1295	1295	1295	1295	15
463	20241112	111700	45948953	1295	1295	1295	1295	0
464	20241112	111600	45948953	1295	1295	1295	1295	0
465	20241112	111500	45948953	1295	1295	1295	1295	0
466	20241112	111400	45948953	1295	1295	1295	1295	0
467	20241112	111300	45948953	1295	1295	1295	1295	0
468	20241112	111200	45948953	1295	1294	1295	1294	482
469	20241112	111100	45324887	1295	1295	1295	1295	0
470	20241112	111000	45324887	1295	1295	1295	1295	0
471	20241112	110900	45324887	1295	1295	1295	1295	0
472	20241112	110800	45324887	1295	1295	1295	1295	0
473	20241112	110700	45324887	1295	1295	1295	1295	0
474	20241112	110600	45324887	1295	1295	1295	1295	0
475	20241112	110500	45324887	1295	1295	1295	1295	0
476	20241112	110400	45324887	1295	1295	1295	1295	0
477	20241112	110300	45324887	1295	1295	1295	1295	0
478	20241112	110200	45324887	1295	1295	1295	1295	0
479	20241112	110100	45324887	1295	1295	1295	1295	0
480	20241112	110000	45324887	1295	1295	1295	1295	0
481	20241112	105900	45324887	1295	1295	1295	1295	0
482	20241112	105800	45324887	1295	1295	1295	1295	0
483	20241112	105700	45324887	1295	1295	1295	1295	0
484	20241112	105600	45324887	1295	1295	1295	1295	0
485	20241112	105500	45324887	1295	1295	1295	1295	0
486	20241112	105400	45324887	1295	1295	1295	1295	0
487	20241112	105300	45324887	1295	1295	1295	1295	0
488	20241112	105200	45324887	1295	1295	1295	1295	0
489	20241112	105100	45324887	1295	1295	1295	1295	0
490	20241112	105000	45324887	1295	1295	1295	1295	0
491	20241112	104900	45324887	1295	1295	1295	1295	8
492	20241112	104800	45314527	1295	1295	1295	1295	0
493	20241112	104700	45314527	1295	1295	1295	1295	0
494	20241112	104600	45314527	1295	1296	1296	1295	850
495	20241112	104500	44213146	1305	1305	1305	1305	0
496	20241112	104400	44213146	1305	1305	1305	1305	0
497	20241112	104300	44213146	1305	1305	1305	1305	0
498	20241112	104200	44213146	1305	1305	1305	1305	0
499	20241112	104100	44213146	1305	1305	1305	1305	0
500	20241112	104000	44213146	1305	1305	1305	1305	0
501	20241112	103900	44213146	1305	1305	1305	1305	0
502	20241112	103800	44213146	1305	1305	1305	1305	0
503	20241112	103700	44213146	1305	1305	1305	1305	0
504	20241112	103600	44213146	1305	1305	1305	1305	0
505	20241112	103500	44213146	1305	1305	1305	1305	0
506	20241112	103400	44213146	1305	1305	1305	1305	0
507	20241112	103300	44213146	1305	1303	1305	1303	249
508	20241112	103200	43888483	1301	1301	1301	1301	1
509	20241112	103100	43887182	1300	1300	1300	1300	0
510	20241112	103000	43887182	1300	1300	1300	1300	0
511	20241112	102900	43887182	1300	1293	1300	1293	1000
512	20241112	102800	42588750	1297	1297	1297	1297	0
513	20241112	102700	42588750	1297	1297	1297	1297	101
514	20241112	102600	42457753	1297	1297	1297	1297	24
515	20241112	102500	42426625	1297	1299	1299	1297	261
516	20241112	102400	42087608	1299	1299	1299	1299	4
517	20241112	102300	42082412	1300	1300	1300	1300	0
518	20241112	102200	42082412	1300	1299	1300	1299	210
519	20241112	102100	41809589	1297	1297	1297	1297	0
520	20241112	102000	41809589	1297	1297	1297	1297	0
521	20241112	101900	41809589	1297	1297	1297	1297	0
522	20241112	101800	41809589	1297	1297	1297	1297	0
523	20241112	101700	41809589	1297	1297	1297	1297	9
524	20241112	101600	41797916	1297	1297	1297	1297	0
525	20241112	101500	41797916	1297	1297	1297	1297	0
526	20241112	101400	41797916	1297	1297	1297	1297	0
527	20241112	101300	41797916	1297	1297	1297	1297	0
528	20241112	101200	41797916	1297	1297	1297	1297	0
529	20241112	101100	41797916	1297	1297	1297	1297	0
530	20241112	101000	41797916	1297	1297	1297	1297	0
531	20241112	100900	41797916	1297	1297	1297	1297	0
532	20241112	100800	41797916	1297	1297	1297	1297	0
533	20241112	100700	41797916	1297	1297	1297	1297	0
534	20241112	100600	41797916	1297	1297	1297	1297	0
535	20241112	100500	41797916	1297	1297	1297	1297	0
536	20241112	100400	41797916	1297	1297	1297	1297	0
537	20241112	100300	41797916	1297	1297	1297	1297	0
538	20241112	100200	41797916	1297	1287	1297	1283	829
539	20241112	100100	40733724	1288	1289	1289	1288	882
540	20241112	100000	39597695	1290	1290	1290	1290	0
541	20241112	095900	39597695	1290	1290	1290	1290	0
542	20241112	095800	39597695	1290	1290	1290	1290	228
543	20241112	095700	39303575	1289	1289	1289	1289	0
544	20241112	095600	39303575	1289	1289	1289	1289	0
545	20241112	095500	39303575	1289	1289	1289	1289	0
546	20241112	095400	39303575	1289	1289	1289	1289	0
547	20241112	095300	39303575	1289	1289	1289	1289	0
548	20241112	095200	39303575	1289	1289	1289	1289	5
549	20241112	095100	39297130	1288	1293	1293	1288	600
550	20241112	095000	38521955	1293	1293	1293	1293	0
551	20241112	094900	38521955	1293	1288	1293	1288	85
552	20241112	094800	38412075	1288	1288	1288	1288	0
553	20241112	094700	38412075	1288	1288	1288	1288	0
554	20241112	094600	38412075	1288	1288	1288	1288	0
555	20241112	094500	38412075	1288	1288	1288	1288	20
556	20241112	094400	38386315	1293	1293	1293	1293	2
557	20241112	094300	38383729	1293	1293	1293	1293	0
558	20241112	094200	38383729	1293	1293	1293	1293	100
559	20241112	094100	38254429	1288	1288	1288	1288	1015
560	20241112	094000	36947109	1287	1287	1287	1287	20
561	20241112	093900	36921369	1287	1287	1287	1287	100
562	20241112	093800	36792669	1287	1288	1288	1287	16
563	20241112	093700	36772071	1288	1288	1288	1288	50
564	20241112	093600	36707671	1288	1290	1290	1288	550
565	20241112	093500	35999209	1291	1291	1291	1291	0
566	20241112	093400	35999209	1291	1291	1291	1291	2051
567	20241112	093300	33351368	1293	1293	1299	1293	354
568	20241112	093200	32893640	1293	1293	1293	1293	500
569	20241112	093100	32247140	1293	1293	1293	1293	0
570	20241112	093000	32247140	1293	1295	1295	1293	314
571	20241112	092900	31841010	1295	1295	1295	1295	1
572	20241112	092800	31839715	1295	1295	1295	1295	233
573	20241112	092700	31537980	1295	1295	1295	1295	0
574	20241112	092600	31537980	1295	1295	1295	1295	329
575	20241112	092500	31111925	1295	1295	1295	1295	222
576	20241112	092400	30824435	1295	1295	1295	1295	0
577	20241112	092300	30824435	1295	1295	1295	1295	1000
578	20241112	092200	29529435	1305	1305	1305	1305	0
579	20241112	092100	29529435	1305	1305	1305	1305	2001
580	20241112	092000	26918130	1305	1304	1305	1304	100
581	20241112	091900	26787650	1305	1305	1305	1305	0
582	20241112	091800	26787650	1305	1305	1305	1305	0
583	20241112	091700	26787650	1305	1305	1305	1305	0
584	20241112	091600	26787650	1305	1305	1305	1305	0
585	20241112	091500	26787650	1305	1305	1305	1305	0
586	20241112	091400	26787650	1305	1305	1305	1305	0
587	20241112	091300	26787650	1305	1305	1305	1305	0
588	20241112	091200	26787650	1305	1305	1305	1305	0
589	20241112	091100	26787650	1305	1305	1305	1305	0
590	20241112	091000	26787650	1305	1305	1305	1305	10000
591	20241112	090900	13737650	1305	1305	1305	1305	0
592	20241112	090800	13737650	1305	1305	1305	1305	10001
593	20241112	090700	686345	1305	1304	1305	1304	300
594	20241112	090600	295075	1305	1305	1305	1305	0
595	20241112	090500	295075	1305	1305	1305	1305	0
596	20241112	090400	295075	1305	1305	1305	1305	0
597	20241112	090300	295075	1305	1305	1305	1305	0
598	20241112	090200	295075	1305	1305	1305	1305	0
599	20241112	090100	295075	1305	1305	1305	1305	0
600	20241112	090000	295075	1305	1294	1305	1294	228