KissMeData/333050/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	210900	67845992	1184	1184	1184	1184	1978
3	20241113	210800	67845992	1184	1184	1184	1184	0
4	20241113	210700	67845992	1184	1184	1184	1184	0
5	20241113	210600	67845992	1184	1184	1184	1184	0
6	20241113	210500	67845992	1184	1184	1184	1184	0
7	20241113	210400	67845992	1184	1184	1184	1184	0
8	20241113	210300	67845992	1184	1184	1184	1184	0
9	20241113	210200	67845992	1184	1184	1184	1184	0
10	20241113	210100	67845992	1184	1184	1184	1184	0
11	20241113	210000	67845992	1184	1184	1184	1184	0
12	20241113	205900	67845992	1184	1184	1184	1184	0
13	20241113	205800	67845992	1184	1184	1184	1184	0
14	20241113	205700	67845992	1184	1184	1184	1184	0
15	20241113	205600	67845992	1184	1184	1184	1184	0
16	20241113	205500	67845992	1184	1184	1184	1184	0
17	20241113	205400	67845992	1184	1184	1184	1184	0
18	20241113	205300	67845992	1184	1184	1184	1184	0
19	20241113	205200	67845992	1184	1184	1184	1184	0
20	20241113	205100	67845992	1184	1184	1184	1184	0
21	20241113	205000	67845992	1184	1184	1184	1184	0
22	20241113	204900	67845992	1184	1184	1184	1184	0
23	20241113	204800	67845992	1184	1184	1184	1184	0
24	20241113	204700	67845992	1184	1184	1184	1184	0
25	20241113	204600	67845992	1184	1184	1184	1184	0
26	20241113	204500	67845992	1184	1184	1184	1184	0
27	20241113	204400	67845992	1184	1184	1184	1184	0
28	20241113	204300	67845992	1184	1184	1184	1184	0
29	20241113	204200	67845992	1184	1184	1184	1184	0
30	20241113	204100	67845992	1184	1184	1184	1184	0
31	20241113	204000	67845992	1184	1184	1184	1184	0
32	20241113	203900	67845992	1184	1184	1184	1184	1978
33	20241113	203800	67845992	1184	1184	1184	1184	0
34	20241113	203700	67845992	1184	1184	1184	1184	0
35	20241113	203600	67845992	1184	1184	1184	1184	0
36	20241113	203500	67845992	1184	1184	1184	1184	0
37	20241113	203400	67845992	1184	1184	1184	1184	0
38	20241113	203300	67845992	1184	1184	1184	1184	0
39	20241113	203200	67845992	1184	1184	1184	1184	0
40	20241113	203100	67845992	1184	1184	1184	1184	0
41	20241113	203000	67845992	1184	1184	1184	1184	0
42	20241113	202900	67845992	1184	1184	1184	1184	0
43	20241113	202800	67845992	1184	1184	1184	1184	0
44	20241113	202700	67845992	1184	1184	1184	1184	0
45	20241113	202600	67845992	1184	1184	1184	1184	0
46	20241113	202500	67845992	1184	1184	1184	1184	0
47	20241113	202400	67845992	1184	1184	1184	1184	0
48	20241113	202300	67845992	1184	1184	1184	1184	0
49	20241113	202200	67845992	1184	1184	1184	1184	0
50	20241113	202100	67845992	1184	1184	1184	1184	0
51	20241113	202000	67845992	1184	1184	1184	1184	0
52	20241113	201900	67845992	1184	1184	1184	1184	0
53	20241113	201800	67845992	1184	1184	1184	1184	0
54	20241113	201700	67845992	1184	1184	1184	1184	0
55	20241113	201600	67845992	1184	1184	1184	1184	0
56	20241113	201500	67845992	1184	1184	1184	1184	0
57	20241113	201400	67845992	1184	1184	1184	1184	0
58	20241113	201300	67845992	1184	1184	1184	1184	0
59	20241113	201200	67845992	1184	1184	1184	1184	0
60	20241113	201100	67845992	1184	1184	1184	1184	0
61	20241113	201000	67845992	1184	1184	1184	1184	0
62	20241113	200900	67845992	1184	1184	1184	1184	1978
63	20241113	200800	67845992	1184	1184	1184	1184	0
64	20241113	200700	67845992	1184	1184	1184	1184	0
65	20241113	200600	67845992	1184	1184	1184	1184	0
66	20241113	200500	67845992	1184	1184	1184	1184	0
67	20241113	200400	67845992	1184	1184	1184	1184	0
68	20241113	200300	67845992	1184	1184	1184	1184	0
69	20241113	200200	67845992	1184	1184	1184	1184	0
70	20241113	200100	67845992	1184	1184	1184	1184	0
71	20241113	200000	67845992	1184	1184	1184	1184	0
72	20241113	195900	67845992	1184	1184	1184	1184	0
73	20241113	195800	67845992	1184	1184	1184	1184	0
74	20241113	195700	67845992	1184	1184	1184	1184	0
75	20241113	195600	67845992	1184	1184	1184	1184	0
76	20241113	195500	67845992	1184	1184	1184	1184	0
77	20241113	195400	67845992	1184	1184	1184	1184	0
78	20241113	195300	67845992	1184	1184	1184	1184	0
79	20241113	195200	67845992	1184	1184	1184	1184	0
80	20241113	195100	67845992	1184	1184	1184	1184	0
81	20241113	195000	67845992	1184	1184	1184	1184	0
82	20241113	194900	67845992	1184	1184	1184	1184	0
83	20241113	194800	67845992	1184	1184	1184	1184	0
84	20241113	194700	67845992	1184	1184	1184	1184	0
85	20241113	194600	67845992	1184	1184	1184	1184	0
86	20241113	194500	67845992	1184	1184	1184	1184	0
87	20241113	194400	67845992	1184	1184	1184	1184	0
88	20241113	194300	67845992	1184	1184	1184	1184	0
89	20241113	194200	67845992	1184	1184	1184	1184	0
90	20241113	194100	67845992	1184	1184	1184	1184	0
91	20241113	194000	67845992	1184	1184	1184	1184	0
92	20241113	193900	67845992	1184	1184	1184	1184	1978
93	20241113	193800	67845992	1184	1184	1184	1184	0
94	20241113	193700	67845992	1184	1184	1184	1184	0
95	20241113	193600	67845992	1184	1184	1184	1184	0
96	20241113	193500	67845992	1184	1184	1184	1184	0
97	20241113	193400	67845992	1184	1184	1184	1184	0
98	20241113	193300	67845992	1184	1184	1184	1184	0
99	20241113	193200	67845992	1184	1184	1184	1184	0
100	20241113	193100	67845992	1184	1184	1184	1184	0
101	20241113	193000	67845992	1184	1184	1184	1184	0
102	20241113	192900	67845992	1184	1184	1184	1184	0
103	20241113	192800	67845992	1184	1184	1184	1184	0
104	20241113	192700	67845992	1184	1184	1184	1184	0
105	20241113	192600	67845992	1184	1184	1184	1184	0
106	20241113	192500	67845992	1184	1184	1184	1184	0
107	20241113	192400	67845992	1184	1184	1184	1184	0
108	20241113	192300	67845992	1184	1184	1184	1184	0
109	20241113	192200	67845992	1184	1184	1184	1184	0
110	20241113	192100	67845992	1184	1184	1184	1184	0
111	20241113	192000	67845992	1184	1184	1184	1184	0
112	20241113	191900	67845992	1184	1184	1184	1184	0
113	20241113	191800	67845992	1184	1184	1184	1184	0
114	20241113	191700	67845992	1184	1184	1184	1184	0
115	20241113	191600	67845992	1184	1184	1184	1184	0
116	20241113	191500	67845992	1184	1184	1184	1184	0
117	20241113	191400	67845992	1184	1184	1184	1184	0
118	20241113	191300	67845992	1184	1184	1184	1184	0
119	20241113	191200	67845992	1184	1184	1184	1184	0
120	20241113	191100	67845992	1184	1184	1184	1184	0
121	20241113	191000	67845992	1184	1184	1184	1184	0
122	20241113	190900	67845992	1184	1184	1184	1184	1978
123	20241113	190800	67845992	1184	1184	1184	1184	0
124	20241113	190700	67845992	1184	1184	1184	1184	0
125	20241113	190600	67845992	1184	1184	1184	1184	0
126	20241113	190500	67845992	1184	1184	1184	1184	0
127	20241113	190400	67845992	1184	1184	1184	1184	0
128	20241113	190300	67845992	1184	1184	1184	1184	0
129	20241113	190200	67845992	1184	1184	1184	1184	0
130	20241113	190100	67845992	1184	1184	1184	1184	0
131	20241113	190000	67845992	1184	1184	1184	1184	0
132	20241113	185900	67845992	1184	1184	1184	1184	0
133	20241113	185800	67845992	1184	1184	1184	1184	0
134	20241113	185700	67845992	1184	1184	1184	1184	0
135	20241113	185600	67845992	1184	1184	1184	1184	0
136	20241113	185500	67845992	1184	1184	1184	1184	0
137	20241113	185400	67845992	1184	1184	1184	1184	0
138	20241113	185300	67845992	1184	1184	1184	1184	0
139	20241113	185200	67845992	1184	1184	1184	1184	0
140	20241113	185100	67845992	1184	1184	1184	1184	0
141	20241113	185000	67845992	1184	1184	1184	1184	0
142	20241113	184900	67845992	1184	1184	1184	1184	0
143	20241113	184800	67845992	1184	1184	1184	1184	0
144	20241113	184700	67845992	1184	1184	1184	1184	0
145	20241113	184600	67845992	1184	1184	1184	1184	0
146	20241113	184500	67845992	1184	1184	1184	1184	0
147	20241113	184400	67845992	1184	1184	1184	1184	0
148	20241113	184300	67845992	1184	1184	1184	1184	0
149	20241113	184200	67845992	1184	1184	1184	1184	0
150	20241113	184100	67845992	1184	1184	1184	1184	0
151	20241113	184000	67845992	1184	1184	1184	1184	0
152	20241113	183900	67845992	1184	1184	1184	1184	1978
153	20241113	183800	67845992	1184	1184	1184	1184	0
154	20241113	183700	67845992	1184	1184	1184	1184	0
155	20241113	183600	67845992	1184	1184	1184	1184	0
156	20241113	183500	67845992	1184	1184	1184	1184	0
157	20241113	183400	67845992	1184	1184	1184	1184	0
158	20241113	183300	67845992	1184	1184	1184	1184	0
159	20241113	183200	67845992	1184	1184	1184	1184	0
160	20241113	183100	67845992	1184	1184	1184	1184	0
161	20241113	183000	67845992	1184	1184	1184	1184	0
162	20241113	182900	67845992	1184	1184	1184	1184	0
163	20241113	182800	67845992	1184	1184	1184	1184	0
164	20241113	182700	67845992	1184	1184	1184	1184	0
165	20241113	182600	67845992	1184	1184	1184	1184	0
166	20241113	182500	67845992	1184	1184	1184	1184	0
167	20241113	182400	67845992	1184	1184	1184	1184	0
168	20241113	182300	67845992	1184	1184	1184	1184	0
169	20241113	182200	67845992	1184	1184	1184	1184	0
170	20241113	182100	67845992	1184	1184	1184	1184	0
171	20241113	182000	67845992	1184	1184	1184	1184	0
172	20241113	181900	67845992	1184	1184	1184	1184	0
173	20241113	181800	67845992	1184	1184	1184	1184	0
174	20241113	181700	67845992	1184	1184	1184	1184	0
175	20241113	181600	67845992	1184	1184	1184	1184	0
176	20241113	181500	67845992	1184	1184	1184	1184	0
177	20241113	181400	67845992	1184	1184	1184	1184	0
178	20241113	181300	67845992	1184	1184	1184	1184	0
179	20241113	181200	67845992	1184	1184	1184	1184	0
180	20241113	181100	67845992	1184	1184	1184	1184	0
181	20241113	181000	67845992	1184	1184	1184	1184	0
182	20241113	180900	67845992	1184	1184	1184	1184	1978
183	20241113	180800	67845992	1184	1184	1184	1184	0
184	20241113	180700	67845992	1184	1184	1184	1184	0
185	20241113	180600	67845992	1184	1184	1184	1184	0
186	20241113	180500	67845992	1184	1184	1184	1184	0
187	20241113	180400	67845992	1184	1184	1184	1184	0
188	20241113	180300	67845992	1184	1184	1184	1184	0
189	20241113	180200	67845992	1184	1184	1184	1184	0
190	20241113	180100	67845992	1184	1184	1184	1184	0
191	20241113	180000	67845992	1184	1184	1184	1184	0
192	20241113	175900	67845992	1184	1184	1184	1184	0
193	20241113	175800	67845992	1184	1184	1184	1184	0
194	20241113	175700	67845992	1184	1184	1184	1184	0
195	20241113	175600	67845992	1184	1184	1184	1184	0
196	20241113	175500	67845992	1184	1184	1184	1184	0
197	20241113	175400	67845992	1184	1184	1184	1184	0
198	20241113	175300	67845992	1184	1184	1184	1184	0
199	20241113	175200	67845992	1184	1184	1184	1184	0
200	20241113	175100	67845992	1184	1184	1184	1184	0
201	20241113	175000	67845992	1184	1184	1184	1184	0
202	20241113	174900	67845992	1184	1184	1184	1184	0
203	20241113	174800	67845992	1184	1184	1184	1184	0
204	20241113	174700	67845992	1184	1184	1184	1184	0
205	20241113	174600	67845992	1184	1184	1184	1184	0
206	20241113	174500	67845992	1184	1184	1184	1184	0
207	20241113	174400	67845992	1184	1184	1184	1184	0
208	20241113	174300	67845992	1184	1184	1184	1184	0
209	20241113	174200	67845992	1184	1184	1184	1184	0
210	20241113	174100	67845992	1184	1184	1184	1184	0
211	20241113	174000	67845992	1184	1184	1184	1184	0
212	20241113	173900	67845992	1184	1184	1184	1184	1978
213	20241113	173800	67845992	1184	1184	1184	1184	0
214	20241113	173700	67845992	1184	1184	1184	1184	0
215	20241113	173600	67845992	1184	1184	1184	1184	0
216	20241113	173500	67845992	1184	1184	1184	1184	0
217	20241113	173400	67845992	1184	1184	1184	1184	0
218	20241113	173300	67845992	1184	1184	1184	1184	0
219	20241113	173200	67845992	1184	1184	1184	1184	0
220	20241113	173100	67845992	1184	1184	1184	1184	0
221	20241113	173000	67845992	1184	1184	1184	1184	0
222	20241113	172900	67845992	1184	1184	1184	1184	0
223	20241113	172800	67845992	1184	1184	1184	1184	0
224	20241113	172700	67845992	1184	1184	1184	1184	0
225	20241113	172600	67845992	1184	1184	1184	1184	0
226	20241113	172500	67845992	1184	1184	1184	1184	0
227	20241113	172400	67845992	1184	1184	1184	1184	0
228	20241113	172300	67845992	1184	1184	1184	1184	0
229	20241113	172200	67845992	1184	1184	1184	1184	0
230	20241113	172100	67845992	1184	1184	1184	1184	0
231	20241113	172000	67845992	1184	1184	1184	1184	0
232	20241113	171900	67845992	1184	1184	1184	1184	0
233	20241113	171800	67845992	1184	1184	1184	1184	0
234	20241113	171700	67845992	1184	1184	1184	1184	0
235	20241113	171600	67845992	1184	1184	1184	1184	0
236	20241113	171500	67845992	1184	1184	1184	1184	0
237	20241113	171400	67845992	1184	1184	1184	1184	0
238	20241113	171300	67845992	1184	1184	1184	1184	0
239	20241113	171200	67845992	1184	1184	1184	1184	0
240	20241113	171100	67845992	1184	1184	1184	1184	0
241	20241113	171000	67845992	1184	1184	1184	1184	0
242	20241113	170900	67845992	1184	1184	1184	1184	1978
243	20241113	170800	67845992	1184	1184	1184	1184	0
244	20241113	170700	67845992	1184	1184	1184	1184	0
245	20241113	170600	67845992	1184	1184	1184	1184	0
246	20241113	170500	67845992	1184	1184	1184	1184	0
247	20241113	170400	67845992	1184	1184	1184	1184	0
248	20241113	170300	67845992	1184	1184	1184	1184	0
249	20241113	170200	67845992	1184	1184	1184	1184	0
250	20241113	170100	67845992	1184	1184	1184	1184	0
251	20241113	170000	67845992	1184	1184	1184	1184	0
252	20241113	165900	67845992	1184	1184	1184	1184	0
253	20241113	165800	67845992	1184	1184	1184	1184	0
254	20241113	165700	67845992	1184	1184	1184	1184	0
255	20241113	165600	67845992	1184	1184	1184	1184	0
256	20241113	165500	67845992	1184	1184	1184	1184	0
257	20241113	165400	67845992	1184	1184	1184	1184	0
258	20241113	165300	67845992	1184	1184	1184	1184	0
259	20241113	165200	67845992	1184	1184	1184	1184	0
260	20241113	165100	67845992	1184	1184	1184	1184	0
261	20241113	165000	67845992	1184	1184	1184	1184	0
262	20241113	164900	67845992	1184	1184	1184	1184	0
263	20241113	164800	67845992	1184	1184	1184	1184	0
264	20241113	164700	67845992	1184	1184	1184	1184	0
265	20241113	164600	67845992	1184	1184	1184	1184	0
266	20241113	164500	67845992	1184	1184	1184	1184	0
267	20241113	164400	67845992	1184	1184	1184	1184	0
268	20241113	164300	67845992	1184	1184	1184	1184	0
269	20241113	164200	67845992	1184	1184	1184	1184	0
270	20241113	164100	67845992	1184	1184	1184	1184	0
271	20241113	164000	67845992	1184	1184	1184	1184	0
272	20241113	163900	67845992	1184	1184	1184	1184	1978
273	20241113	163800	67845992	1184	1184	1184	1184	0
274	20241113	163700	67845992	1184	1184	1184	1184	0
275	20241113	163600	67845992	1184	1184	1184	1184	0
276	20241113	163500	67845992	1184	1184	1184	1184	0
277	20241113	163400	67845992	1184	1184	1184	1184	0
278	20241113	163300	67845992	1184	1184	1184	1184	0
279	20241113	163200	67845992	1184	1184	1184	1184	0
280	20241113	163100	67845992	1184	1184	1184	1184	0
281	20241113	163000	67845992	1184	1184	1184	1184	0
282	20241113	162900	67845992	1184	1184	1184	1184	0
283	20241113	162800	67845992	1184	1184	1184	1184	0
284	20241113	162700	67845992	1184	1184	1184	1184	0
285	20241113	162600	67845992	1184	1184	1184	1184	0
286	20241113	162500	67845992	1184	1184	1184	1184	0
287	20241113	162400	67845992	1184	1184	1184	1184	0
288	20241113	162300	67845992	1184	1184	1184	1184	0
289	20241113	162200	67845992	1184	1184	1184	1184	0
290	20241113	162100	67845992	1184	1184	1184	1184	0
291	20241113	162000	67845992	1184	1184	1184	1184	0
292	20241113	161900	67845992	1184	1184	1184	1184	0
293	20241113	161800	67845992	1184	1184	1184	1184	0
294	20241113	161700	67845992	1184	1184	1184	1184	0
295	20241113	161600	67845992	1184	1184	1184	1184	0
296	20241113	161500	67845992	1184	1184	1184	1184	0
297	20241113	161400	67845992	1184	1184	1184	1184	0
298	20241113	161300	67845992	1184	1184	1184	1184	0
299	20241113	161200	67845992	1184	1184	1184	1184	0
300	20241113	161100	67845992	1184	1184	1184	1184	0
301	20241113	161000	67845992	1184	1184	1184	1184	0
302	20241113	160900	67845992	1184	1184	1184	1184	1978
303	20241113	160800	67845992	1184	1184	1184	1184	0
304	20241113	160700	67845992	1184	1184	1184	1184	0
305	20241113	160600	67845992	1184	1184	1184	1184	0
306	20241113	160500	67845992	1184	1184	1184	1184	0
307	20241113	160400	67845992	1184	1184	1184	1184	0
308	20241113	160300	67845992	1184	1184	1184	1184	0
309	20241113	160200	67845992	1184	1184	1184	1184	0
310	20241113	160100	67845992	1184	1184	1184	1184	0
311	20241113	160000	67845992	1184	1184	1184	1184	0
312	20241113	155900	67845992	1184	1184	1184	1184	0
313	20241113	155800	67845992	1184	1184	1184	1184	0
314	20241113	155700	67845992	1184	1184	1184	1184	0
315	20241113	155600	67845992	1184	1184	1184	1184	0
316	20241113	155500	67845992	1184	1184	1184	1184	0
317	20241113	155400	67845992	1184	1184	1184	1184	0
318	20241113	155300	67845992	1184	1184	1184	1184	0
319	20241113	155200	67845992	1184	1184	1184	1184	0
320	20241113	155100	67845992	1184	1184	1184	1184	0
321	20241113	155000	67845992	1184	1184	1184	1184	0
322	20241113	154900	67845992	1184	1184	1184	1184	0
323	20241113	154800	67845992	1184	1184	1184	1184	0
324	20241113	154700	67845992	1184	1184	1184	1184	0
325	20241113	154600	67845992	1184	1184	1184	1184	0
326	20241113	154500	67845992	1184	1184	1184	1184	0
327	20241113	154400	67845992	1184	1184	1184	1184	0
328	20241113	154300	67845992	1184	1184	1184	1184	0
329	20241113	154200	67845992	1184	1184	1184	1184	0
330	20241113	154100	67845992	1184	1184	1184	1184	0
331	20241113	154000	67845992	1184	1184	1184	1184	0
332	20241113	153900	67845992	1184	1184	1184	1184	1978
333	20241113	153800	67845992	1184	1184	1184	1184	0
334	20241113	153700	67845992	1184	1184	1184	1184	0
335	20241113	153600	67845992	1184	1184	1184	1184	0
336	20241113	153500	67845992	1184	1184	1184	1184	0
337	20241113	153400	67845992	1184	1184	1184	1184	0
338	20241113	153300	67845992	1184	1184	1184	1184	0
339	20241113	153200	67845992	1184	1184	1184	1184	0
340	20241113	153100	67845992	1184	1184	1184	1184	0
341	20241113	153000	67845992	1184	1184	1184	1184	1978
342	20241113	152900	65504040	1155	1155	1155	1155	0
343	20241113	152800	65504040	1155	1155	1155	1155	0
344	20241113	152700	65504040	1155	1155	1155	1155	0
345	20241113	152600	65504040	1155	1155	1155	1155	0
346	20241113	152500	65504040	1155	1155	1155	1155	0
347	20241113	152400	65504040	1155	1155	1155	1155	0
348	20241113	152300	65504040	1155	1155	1155	1155	0
349	20241113	152200	65504040	1155	1155	1155	1155	0
350	20241113	152100	65504040	1155	1155	1155	1155	0
351	20241113	152000	65504040	1155	1155	1155	1155	0
352	20241113	151900	65504040	1155	1160	1160	1155	1873
353	20241113	151800	63337776	1164	1164	1164	1164	9
354	20241113	151700	63327300	1164	1164	1164	1164	34
355	20241113	151600	63287724	1165	1165	1165	1165	2
356	20241113	151500	63285394	1161	1161	1161	1161	0
357	20241113	151400	63285394	1161	1161	1161	1161	0
358	20241113	151300	63285394	1161	1161	1161	1161	0
359	20241113	151200	63285394	1161	1161	1161	1161	0
360	20241113	151100	63285394	1161	1161	1161	1161	0
361	20241113	151000	63285394	1161	1161	1161	1161	0
362	20241113	150900	63285394	1161	1161	1161	1161	0
363	20241113	150800	63285394	1161	1161	1161	1161	0
364	20241113	150700	63285394	1161	1161	1161	1161	316
365	20241113	150600	62918518	1161	1161	1161	1161	200
366	20241113	150500	62686318	1161	1161	1161	1161	0
367	20241113	150400	62686318	1161	1161	1161	1161	0
368	20241113	150300	62686318	1161	1161	1161	1161	0
369	20241113	150200	62686318	1161	1160	1161	1160	134
370	20241113	150100	62530758	1159	1159	1159	1159	0
371	20241113	150000	62530758	1159	1158	1159	1158	233
372	20241113	145900	62260937	1161	1161	1161	1161	0
373	20241113	145800	62260937	1161	1161	1161	1161	0
374	20241113	145700	62260937	1161	1161	1161	1161	0
375	20241113	145600	62260937	1161	1161	1161	1161	0
376	20241113	145500	62260937	1161	1161	1161	1161	0
377	20241113	145400	62260937	1161	1161	1161	1161	0
378	20241113	145300	62260937	1161	1161	1161	1161	0
379	20241113	145200	62260937	1161	1161	1161	1161	0
380	20241113	145100	62260937	1161	1161	1161	1161	0
381	20241113	145000	62260937	1161	1161	1161	1161	0
382	20241113	144900	62260937	1161	1161	1161	1161	0
383	20241113	144800	62260937	1161	1161	1161	1161	10
384	20241113	144700	62249327	1155	1155	1155	1155	0
385	20241113	144600	62249327	1155	1155	1155	1155	0
386	20241113	144500	62249327	1155	1158	1158	1155	3684
387	20241113	144400	57991142	1158	1158	1158	1158	0
388	20241113	144300	57991142	1158	1158	1158	1158	0
389	20241113	144200	57991142	1158	1158	1158	1158	0
390	20241113	144100	57991142	1158	1158	1158	1158	0
391	20241113	144000	57991142	1158	1160	1160	1158	86
392	20241113	143900	57891500	1164	1164	1164	1164	0
393	20241113	143800	57891500	1164	1164	1164	1164	0
394	20241113	143700	57891500	1164	1164	1164	1164	0
395	20241113	143600	57891500	1164	1164	1164	1164	0
396	20241113	143500	57891500	1164	1164	1164	1164	0
397	20241113	143400	57891500	1164	1164	1164	1164	0
398	20241113	143300	57891500	1164	1164	1164	1164	0
399	20241113	143200	57891500	1164	1161	1164	1161	100
400	20241113	143100	57775230	1161	1161	1161	1161	0
401	20241113	143000	57775230	1161	1161	1161	1161	2
402	20241113	142900	57772908	1159	1159	1159	1159	0
403	20241113	142800	57772908	1159	1159	1159	1159	0
404	20241113	142700	57772908	1159	1159	1159	1159	0
405	20241113	142600	57772908	1159	1159	1159	1159	0
406	20241113	142500	57772908	1159	1159	1159	1159	6
407	20241113	142400	57765954	1159	1159	1159	1159	0
408	20241113	142300	57765954	1159	1159	1159	1159	0
409	20241113	142200	57765954	1159	1159	1159	1159	0
410	20241113	142100	57765954	1159	1159	1159	1159	0
411	20241113	142000	57765954	1159	1159	1159	1159	0
412	20241113	141900	57765954	1159	1159	1159	1159	0
413	20241113	141800	57765954	1159	1159	1159	1159	0
414	20241113	141700	57765954	1159	1159	1159	1159	0
415	20241113	141600	57765954	1159	1159	1159	1159	0
416	20241113	141500	57765954	1159	1159	1159	1159	0
417	20241113	141400	57765954	1159	1159	1159	1159	0
418	20241113	141300	57765954	1159	1159	1159	1159	0
419	20241113	141200	57765954	1159	1159	1159	1159	0
420	20241113	141100	57765954	1159	1159	1159	1159	0
421	20241113	141000	57765954	1159	1161	1161	1159	6
422	20241113	140900	57758994	1166	1166	1166	1166	0
423	20241113	140800	57758994	1166	1166	1166	1166	0
424	20241113	140700	57758994	1166	1166	1166	1166	0
425	20241113	140600	57758994	1166	1166	1166	1166	2
426	20241113	140500	57756662	1159	1159	1159	1159	0
427	20241113	140400	57756662	1159	1159	1159	1159	0
428	20241113	140300	57756662	1159	1159	1159	1159	0
429	20241113	140200	57756662	1159	1159	1159	1159	0
430	20241113	140100	57756662	1159	1159	1159	1159	0
431	20241113	140000	57756662	1159	1159	1159	1159	0
432	20241113	135900	57756662	1159	1166	1167	1159	1356
433	20241113	135800	56177096	1166	1166	1166	1166	32
434	20241113	135700	56139784	1166	1166	1166	1166	30
435	20241113	135600	56104804	1165	1165	1165	1165	7
436	20241113	135500	56096649	1165	1165	1165	1165	6
437	20241113	135400	56089659	1165	1165	1165	1165	294
438	20241113	135300	55747149	1166	1166	1166	1166	0
439	20241113	135200	55747149	1166	1166	1166	1166	0
440	20241113	135100	55747149	1166	1166	1166	1166	0
441	20241113	135000	55747149	1166	1166	1166	1166	0
442	20241113	134900	55747149	1166	1166	1166	1166	0
443	20241113	134800	55747149	1166	1166	1166	1166	0
444	20241113	134700	55747149	1166	1166	1166	1166	0
445	20241113	134600	55747149	1166	1166	1166	1166	0
446	20241113	134500	55747149	1166	1166	1166	1166	0
447	20241113	134400	55747149	1166	1166	1166	1166	0
448	20241113	134300	55747149	1166	1166	1166	1166	0
449	20241113	134200	55747149	1166	1166	1166	1166	0
450	20241113	134100	55747149	1166	1166	1166	1166	2
451	20241113	134000	55744817	1160	1161	1161	1160	6
452	20241113	133900	55737854	1166	1166	1166	1166	100
453	20241113	133800	55621254	1166	1162	1166	1162	500
454	20241113	133700	55039315	1162	1162	1162	1162	0
455	20241113	133600	55039315	1162	1162	1162	1162	1
456	20241113	133500	55038153	1162	1162	1162	1162	0
457	20241113	133400	55038153	1162	1162	1162	1162	0
458	20241113	133300	55038153	1162	1162	1162	1162	0
459	20241113	133200	55038153	1162	1162	1162	1162	0
460	20241113	133100	55038153	1162	1162	1162	1162	0
461	20241113	133000	55038153	1162	1162	1162	1162	50
462	20241113	132900	54980053	1162	1162	1162	1162	0
463	20241113	132800	54980053	1162	1162	1162	1162	84
464	20241113	132700	54882445	1162	1162	1162	1162	0
465	20241113	132600	54882445	1162	1162	1162	1162	0
466	20241113	132500	54882445	1162	1162	1162	1162	6
467	20241113	132400	54875473	1163	1163	1163	1163	0
468	20241113	132300	54875473	1163	1163	1163	1163	0
469	20241113	132200	54875473	1163	1163	1163	1163	0
470	20241113	132100	54875473	1163	1163	1163	1163	0
471	20241113	132000	54875473	1163	1163	1163	1163	0
472	20241113	131900	54875473	1163	1161	1163	1161	1043
473	20241113	131800	53663484	1160	1160	1160	1160	82
474	20241113	131700	53568364	1158	1158	1158	1158	0
475	20241113	131600	53568364	1158	1158	1158	1158	0
476	20241113	131500	53568364	1158	1158	1158	1158	0
477	20241113	131400	53568364	1158	1158	1158	1158	0
478	20241113	131300	53568364	1158	1158	1158	1158	0
479	20241113	131200	53568364	1158	1158	1158	1158	0
480	20241113	131100	53568364	1158	1158	1158	1158	0
481	20241113	131000	53568364	1158	1158	1158	1158	7
482	20241113	130900	53560258	1165	1165	1165	1165	0
483	20241113	130800	53560258	1165	1165	1165	1165	0
484	20241113	130700	53560258	1165	1165	1165	1165	0
485	20241113	130600	53560258	1165	1165	1165	1165	0
486	20241113	130500	53560258	1165	1165	1165	1165	0
487	20241113	130400	53560258	1165	1165	1165	1165	0
488	20241113	130300	53560258	1165	1165	1165	1165	0
489	20241113	130200	53560258	1165	1165	1165	1165	1
490	20241113	130100	53559093	1160	1162	1162	1160	1070
491	20241113	130000	52317833	1167	1163	1167	1158	1862
492	20241113	125900	50158780	1161	1161	1161	1161	0
493	20241113	125800	50158780	1161	1162	1162	1161	100
494	20241113	125700	50042616	1160	1160	1160	1160	20
495	20241113	125600	50019416	1157	1184	1184	1157	4876
496	20241113	125500	44299695	1184	1184	1184	1184	7
497	20241113	125400	44291407	1186	1186	1186	1186	0
498	20241113	125300	44291407	1186	1186	1186	1186	0
499	20241113	125200	44291407	1186	1186	1186	1186	0
500	20241113	125100	44291407	1186	1186	1186	1186	0
501	20241113	125000	44291407	1186	1186	1186	1186	0
502	20241113	124900	44291407	1186	1186	1186	1186	0
503	20241113	124800	44291407	1186	1186	1186	1186	0
504	20241113	124700	44291407	1186	1186	1186	1186	0
505	20241113	124600	44291407	1186	1184	1186	1184	107
506	20241113	124500	44164527	1184	1184	1184	1184	0
507	20241113	124400	44164527	1184	1184	1184	1184	0
508	20241113	124300	44164527	1184	1184	1184	1184	0
509	20241113	124200	44164527	1184	1184	1184	1184	0
510	20241113	124100	44164527	1184	1184	1184	1184	0
511	20241113	124000	44164527	1184	1184	1184	1184	7
512	20241113	123900	44156239	1186	1186	1186	1186	0
513	20241113	123800	44156239	1186	1186	1186	1186	0
514	20241113	123700	44156239	1186	1185	1186	1185	70
515	20241113	123600	44073287	1184	1184	1184	1184	8
516	20241113	123500	44063815	1184	1184	1184	1184	0
517	20241113	123400	44063815	1184	1184	1184	1184	0
518	20241113	123300	44063815	1184	1184	1184	1184	0
519	20241113	123200	44063815	1184	1184	1184	1184	0
520	20241113	123100	44063815	1184	1184	1184	1184	8
521	20241113	123000	44054343	1184	1184	1184	1184	0
522	20241113	122900	44054343	1184	1184	1184	1184	8
523	20241113	122800	44044871	1184	1184	1184	1184	0
524	20241113	122700	44044871	1184	1184	1184	1184	0
525	20241113	122600	44044871	1184	1184	1184	1184	0
526	20241113	122500	44044871	1184	1184	1184	1184	7
527	20241113	122400	44036583	1185	1185	1185	1185	2
528	20241113	122300	44034213	1185	1185	1185	1185	0
529	20241113	122200	44034213	1185	1185	1185	1185	2
530	20241113	122100	44031843	1185	1184	1185	1184	208
531	20241113	122000	43785471	1184	1184	1184	1184	0
532	20241113	121900	43785471	1184	1184	1184	1184	0
533	20241113	121800	43785471	1184	1184	1184	1184	77
534	20241113	121700	43694303	1185	1185	1185	1185	0
535	20241113	121600	43694303	1185	1184	1185	1184	450
536	20241113	121500	43161453	1184	1184	1184	1184	390
537	20241113	121400	42699693	1184	1184	1184	1184	0
538	20241113	121300	42699693	1184	1184	1184	1184	0
539	20241113	121200	42699693	1184	1184	1184	1184	0
540	20241113	121100	42699693	1184	1184	1184	1184	0
541	20241113	121000	42699693	1184	1184	1184	1184	7
542	20241113	120900	42691405	1185	1185	1185	1185	1
543	20241113	120800	42690220	1184	1183	1184	1183	629
544	20241113	120700	41945918	1170	1170	1170	1170	8
545	20241113	120600	41936558	1160	1171	1171	1160	3873
546	20241113	120500	37432745	1170	1170	1170	1170	0
547	20241113	120400	37432745	1170	1170	1170	1170	0
548	20241113	120300	37432745	1170	1170	1170	1170	0
549	20241113	120200	37432745	1170	1188	1188	1169	466
550	20241113	120100	36882250	1188	1190	1190	1188	39
551	20241113	120000	36835844	1190	1190	1190	1190	0
552	20241113	115900	36835844	1190	1190	1190	1190	0
553	20241113	115800	36835844	1190	1190	1190	1190	0
554	20241113	115700	36835844	1190	1190	1190	1190	0
555	20241113	115600	36835844	1190	1190	1190	1190	0
556	20241113	115500	36835844	1190	1190	1190	1190	7
557	20241113	115400	36827514	1200	1200	1200	1200	0
558	20241113	115300	36827514	1200	1200	1200	1200	0
559	20241113	115200	36827514	1200	1200	1200	1200	0
560	20241113	115100	36827514	1200	1200	1200	1200	0
561	20241113	115000	36827514	1200	1200	1200	1200	0
562	20241113	114900	36827514	1200	1200	1200	1200	0
563	20241113	114800	36827514	1200	1200	1200	1200	20
564	20241113	114700	36803514	1200	1200	1200	1200	80
565	20241113	114600	36707514	1200	1200	1200	1200	0
566	20241113	114500	36707514	1200	1200	1200	1200	0
567	20241113	114400	36707514	1200	1200	1200	1200	0
568	20241113	114300	36707514	1200	1200	1200	1200	0
569	20241113	114200	36707514	1200	1200	1200	1200	0
570	20241113	114100	36707514	1200	1200	1200	1200	300
571	20241113	114000	36347514	1190	1190	1190	1190	7
572	20241113	113900	36339184	1199	1199	1199	1199	0
573	20241113	113800	36339184	1199	1199	1199	1199	0
574	20241113	113700	36339184	1199	1199	1199	1199	0
575	20241113	113600	36339184	1199	1199	1199	1199	0
576	20241113	113500	36339184	1199	1199	1199	1199	0
577	20241113	113400	36339184	1199	1199	1199	1199	0
578	20241113	113300	36339184	1199	1199	1199	1199	0
579	20241113	113200	36339184	1199	1200	1200	1199	4
580	20241113	113100	36334385	1200	1200	1200	1200	6
581	20241113	113000	36327185	1205	1205	1205	1205	5985
582	20241113	112900	29115260	1205	1205	1205	1205	22
583	20241113	112800	29088750	1205	1205	1205	1205	0
584	20241113	112700	29088750	1205	1205	1205	1205	0
585	20241113	112600	29088750	1205	1205	1205	1205	8
586	20241113	112500	29079110	1205	1205	1205	1205	7
587	20241113	112400	29070675	1205	1205	1205	1205	0
588	20241113	112300	29070675	1205	1205	1205	1205	0
589	20241113	112200	29070675	1205	1205	1205	1205	11
590	20241113	112100	29057420	1207	1207	1207	1207	0
591	20241113	112000	29057420	1207	1207	1207	1207	0
592	20241113	111900	29057420	1207	1207	1207	1207	0
593	20241113	111800	29057420	1207	1207	1207	1207	0
594	20241113	111700	29057420	1207	1207	1207	1207	100
595	20241113	111600	28936720	1202	1202	1202	1202	0
596	20241113	111500	28936720	1202	1202	1202	1202	0
597	20241113	111400	28936720	1202	1202	1202	1202	0
598	20241113	111300	28936720	1202	1202	1202	1202	0
599	20241113	111200	28936720	1202	1202	1202	1202	0
600	20241113	111100	28936720	1202	1202	1202	1202	0
601	20241113	111000	28936720	1202	1202	1202	1202	7
602	20241113	110900	28928306	1202	1202	1202	1202	0
603	20241113	110800	28928306	1202	1202	1202	1202	109
604	20241113	110700	28797288	1205	1205	1205	1205	0
605	20241113	110600	28797288	1205	1205	1205	1205	0
606	20241113	110500	28797288	1205	1207	1208	1205	1113
607	20241113	110400	27454102	1208	1208	1208	1208	0
608	20241113	110300	27454102	1208	1208	1208	1208	0
609	20241113	110200	27454102	1208	1208	1208	1208	0
610	20241113	110100	27454102	1208	1208	1208	1208	1
611	20241113	110000	27452894	1208	1208	1208	1208	0
612	20241113	105900	27452894	1208	1208	1208	1208	6
613	20241113	105800	27445646	1202	1202	1202	1202	0
614	20241113	105700	27445646	1202	1202	1202	1202	0
615	20241113	105600	27445646	1202	1202	1202	1202	0
616	20241113	105500	27445646	1202	1214	1214	1202	9
617	20241113	105400	27434816	1201	1202	1202	1201	50
618	20241113	105300	27374749	1202	1202	1202	1202	0
619	20241113	105200	27374749	1202	1202	1202	1202	5
620	20241113	105100	27368739	1200	1200	1200	1200	0
621	20241113	105000	27368739	1200	1200	1200	1200	0
622	20241113	104900	27368739	1200	1200	1200	1200	0
623	20241113	104800	27368739	1200	1200	1200	1200	0
624	20241113	104700	27368739	1200	1200	1200	1200	2
625	20241113	104600	27366339	1200	1200	1200	1200	0
626	20241113	104500	27366339	1200	1200	1200	1200	18
627	20241113	104400	27344739	1215	1215	1215	1215	0
628	20241113	104300	27344739	1215	1200	1215	1200	51
629	20241113	104200	27283524	1215	1215	1215	1215	5
630	20241113	104100	27277449	1198	1200	1215	1198	275
631	20241113	104000	26945506	1188	1189	1189	1188	7
632	20241113	103900	26937189	1189	1189	1189	1189	0
633	20241113	103800	26937189	1189	1190	1190	1189	75
634	20241113	103700	26847940	1190	1190	1190	1190	0
635	20241113	103600	26847940	1190	1190	1190	1190	1
636	20241113	103500	26846750	1189	1189	1189	1189	0
637	20241113	103400	26846750	1189	1189	1189	1189	0
638	20241113	103300	26846750	1189	1189	1189	1189	0
639	20241113	103200	26846750	1189	1189	1189	1189	0
640	20241113	103100	26846750	1189	1189	1189	1189	0
641	20241113	103000	26846750	1189	1189	1189	1189	0
642	20241113	102900	26846750	1189	1189	1189	1189	0
643	20241113	102800	26846750	1189	1189	1189	1189	0
644	20241113	102700	26846750	1189	1189	1189	1189	0
645	20241113	102600	26846750	1189	1189	1189	1189	0
646	20241113	102500	26846750	1189	1194	1194	1189	7
647	20241113	102400	26838417	1197	1197	1197	1197	1
648	20241113	102300	26837220	1197	1197	1197	1197	0
649	20241113	102200	26837220	1197	1197	1197	1197	10
650	20241113	102100	26825250	1197	1197	1197	1197	0
651	20241113	102000	26825250	1197	1197	1197	1197	0
652	20241113	101900	26825250	1197	1197	1197	1197	0
653	20241113	101800	26825250	1197	1197	1197	1197	0
654	20241113	101700	26825250	1197	1197	1197	1197	0
655	20241113	101600	26825250	1197	1197	1197	1197	0
656	20241113	101500	26825250	1197	1197	1197	1197	50
657	20241113	101400	26765400	1196	1196	1196	1196	0
658	20241113	101300	26765400	1196	1196	1196	1196	0
659	20241113	101200	26765400	1196	1196	1196	1196	0
660	20241113	101100	26765400	1196	1209	1209	1195	3300
661	20241113	101000	22818370	1210	1230	1230	1210	107
662	20241113	100900	22686900	1230	1230	1230	1230	0
663	20241113	100800	22686900	1230	1228	1230	1228	3000
664	20241113	100700	18997598	1229	1229	1229	1229	0
665	20241113	100600	18997598	1229	1229	1229	1229	1
666	20241113	100500	18996369	1230	1230	1230	1230	0
667	20241113	100400	18996369	1230	1230	1230	1230	0
668	20241113	100300	18996369	1230	1197	1230	1197	523
669	20241113	100200	18361597	1194	1194	1194	1194	35
670	20241113	100100	18319807	1194	1194	1194	1194	200
671	20241113	100000	18081007	1194	1194	1194	1194	50
672	20241113	095900	18021307	1194	1194	1194	1194	50
673	20241113	095800	17961607	1194	1194	1194	1194	0
674	20241113	095700	17961607	1194	1194	1194	1194	39
675	20241113	095600	17915041	1194	1194	1194	1194	0
676	20241113	095500	17915041	1194	1194	1194	1194	7
677	20241113	095400	17906683	1194	1194	1194	1194	0
678	20241113	095300	17906683	1194	1194	1194	1194	0
679	20241113	095200	17906683	1194	1194	1194	1194	0
680	20241113	095100	17906683	1194	1194	1194	1194	100
681	20241113	095000	17787283	1194	1191	1200	1191	4535
682	20241113	094900	12372439	1191	1191	1191	1191	0
683	20241113	094800	12372439	1191	1191	1191	1191	3
684	20241113	094700	12368866	1192	1192	1192	1192	0
685	20241113	094600	12368866	1192	1192	1192	1192	0
686	20241113	094500	12368866	1192	1192	1192	1192	0
687	20241113	094400	12368866	1192	1192	1192	1192	0
688	20241113	094300	12368866	1192	1192	1192	1192	0
689	20241113	094200	12368866	1192	1192	1192	1192	1
690	20241113	094100	12367674	1194	1194	1194	1194	0
691	20241113	094000	12367674	1194	1194	1194	1194	0
692	20241113	093900	12367674	1194	1194	1194	1194	0
693	20241113	093800	12367674	1194	1194	1194	1194	0
694	20241113	093700	12367674	1194	1191	1194	1191	1984
695	20241113	093600	9999205	1190	1185	1191	1185	1599
696	20241113	093500	8096788	1185	1185	1185	1185	0
697	20241113	093400	8096788	1185	1185	1185	1185	0
698	20241113	093300	8096788	1185	1185	1185	1185	70
699	20241113	093200	8013838	1175	1175	1175	1175	0
700	20241113	093100	8013838	1175	1175	1175	1175	0
701	20241113	093000	8013838	1175	1175	1175	1175	0
702	20241113	092900	8013838	1175	1175	1175	1175	5575
703	20241113	092800	1463213	1173	1170	1173	1170	593
704	20241113	092700	768082	1171	1171	1171	1171	0
705	20241113	092600	768082	1171	1171	1171	1171	0
706	20241113	092500	768082	1171	1171	1171	1171	0
707	20241113	092400	768082	1171	1171	1171	1171	5
708	20241113	092300	762227	1155	1155	1155	1155	0
709	20241113	092200	762227	1155	1155	1155	1155	0
710	20241113	092100	762227	1155	1155	1155	1155	0
711	20241113	092000	762227	1155	1155	1155	1155	0
712	20241113	091900	762227	1155	1155	1155	1155	0
713	20241113	091800	762227	1155	1155	1155	1155	0
714	20241113	091700	762227	1155	1155	1155	1155	0
715	20241113	091600	762227	1155	1155	1155	1155	0
716	20241113	091500	762227	1155	1155	1155	1155	0
717	20241113	091400	762227	1155	1155	1155	1155	0
718	20241113	091300	762227	1155	1155	1155	1155	0
719	20241113	091200	762227	1155	1155	1155	1155	0
720	20241113	091100	762227	1155	1155	1155	1155	0
721	20241113	091000	762227	1155	1155	1155	1155	0
722	20241113	090900	762227	1155	1156	1156	1155	600
723	20241113	090800	69207	1173	1173	1173	1173	0
724	20241113	090700	69207	1173	1173	1173	1173	0
725	20241113	090600	69207	1173	1173	1173	1173	0
726	20241113	090500	69207	1173	1173	1173	1173	0
727	20241113	090400	69207	1173	1173	1173	1173	0
728	20241113	090300	69207	1173	1173	1173	1173	0
729	20241113	090200	69207	1173	1173	1173	1173	0
730	20241113	090100	69207	1173	1173	1173	1173	0
731	20241113	090000	69207	1173	1173	1173	1173	59