KissMeData/032790/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191300	283822895	1234	1234	1234	1234	3901
3	20241112	191200	283822895	1234	1234	1234	1234	0
4	20241112	191100	283822895	1234	1234	1234	1234	0
5	20241112	191000	283822895	1234	1234	1234	1234	0
6	20241112	190900	283822895	1234	1234	1234	1234	0
7	20241112	190800	283822895	1234	1234	1234	1234	0
8	20241112	190700	283822895	1234	1234	1234	1234	0
9	20241112	190600	283822895	1234	1234	1234	1234	0
10	20241112	190500	283822895	1234	1234	1234	1234	0
11	20241112	190400	283822895	1234	1234	1234	1234	0
12	20241112	190300	283822895	1234	1234	1234	1234	0
13	20241112	190200	283822895	1234	1234	1234	1234	0
14	20241112	190100	283822895	1234	1234	1234	1234	0
15	20241112	190000	283822895	1234	1234	1234	1234	0
16	20241112	185900	283822895	1234	1234	1234	1234	0
17	20241112	185800	283822895	1234	1234	1234	1234	0
18	20241112	185700	283822895	1234	1234	1234	1234	0
19	20241112	185600	283822895	1234	1234	1234	1234	0
20	20241112	185500	283822895	1234	1234	1234	1234	0
21	20241112	185400	283822895	1234	1234	1234	1234	0
22	20241112	185300	283822895	1234	1234	1234	1234	0
23	20241112	185200	283822895	1234	1234	1234	1234	0
24	20241112	185100	283822895	1234	1234	1234	1234	0
25	20241112	185000	283822895	1234	1234	1234	1234	0
26	20241112	184900	283822895	1234	1234	1234	1234	0
27	20241112	184800	283822895	1234	1234	1234	1234	0
28	20241112	184700	283822895	1234	1234	1234	1234	0
29	20241112	184600	283822895	1234	1234	1234	1234	0
30	20241112	184500	283822895	1234	1234	1234	1234	0
31	20241112	184400	283822895	1234	1234	1234	1234	0
32	20241112	184300	283822895	1234	1234	1234	1234	3901
33	20241112	184200	283822895	1234	1234	1234	1234	0
34	20241112	184100	283822895	1234	1234	1234	1234	0
35	20241112	184000	283822895	1234	1234	1234	1234	0
36	20241112	183900	283822895	1234	1234	1234	1234	0
37	20241112	183800	283822895	1234	1234	1234	1234	0
38	20241112	183700	283822895	1234	1234	1234	1234	0
39	20241112	183600	283822895	1234	1234	1234	1234	0
40	20241112	183500	283822895	1234	1234	1234	1234	0
41	20241112	183400	283822895	1234	1234	1234	1234	0
42	20241112	183300	283822895	1234	1234	1234	1234	0
43	20241112	183200	283822895	1234	1234	1234	1234	0
44	20241112	183100	283822895	1234	1234	1234	1234	0
45	20241112	183000	283822895	1234	1234	1234	1234	0
46	20241112	182900	283822895	1234	1234	1234	1234	0
47	20241112	182800	283822895	1234	1234	1234	1234	0
48	20241112	182700	283822895	1234	1234	1234	1234	0
49	20241112	182600	283822895	1234	1234	1234	1234	0
50	20241112	182500	283822895	1234	1234	1234	1234	0
51	20241112	182400	283822895	1234	1234	1234	1234	0
52	20241112	182300	283822895	1234	1234	1234	1234	0
53	20241112	182200	283822895	1234	1234	1234	1234	0
54	20241112	182100	283822895	1234	1234	1234	1234	0
55	20241112	182000	283822895	1234	1234	1234	1234	0
56	20241112	181900	283822895	1234	1234	1234	1234	0
57	20241112	181800	283822895	1234	1234	1234	1234	0
58	20241112	181700	283822895	1234	1234	1234	1234	0
59	20241112	181600	283822895	1234	1234	1234	1234	0
60	20241112	181500	283822895	1234	1234	1234	1234	0
61	20241112	181400	283822895	1234	1234	1234	1234	0
62	20241112	181300	283822895	1234	1234	1234	1234	3901
63	20241112	181200	283822895	1234	1234	1234	1234	0
64	20241112	181100	283822895	1234	1234	1234	1234	0
65	20241112	181000	283822895	1234	1234	1234	1234	0
66	20241112	180900	283822895	1234	1234	1234	1234	0
67	20241112	180800	283822895	1234	1234	1234	1234	0
68	20241112	180700	283822895	1234	1234	1234	1234	0
69	20241112	180600	283822895	1234	1234	1234	1234	0
70	20241112	180500	283822895	1234	1234	1234	1234	0
71	20241112	180400	283822895	1234	1234	1234	1234	0
72	20241112	180300	283822895	1234	1234	1234	1234	0
73	20241112	180200	283822895	1234	1234	1234	1234	0
74	20241112	180100	283822895	1234	1234	1234	1234	0
75	20241112	180000	283822895	1234	1234	1234	1234	0
76	20241112	175900	283822895	1234	1234	1234	1234	0
77	20241112	175800	283822895	1234	1234	1234	1234	0
78	20241112	175700	283822895	1234	1234	1234	1234	0
79	20241112	175600	283822895	1234	1234	1234	1234	0
80	20241112	175500	283822895	1234	1234	1234	1234	0
81	20241112	175400	283822895	1234	1234	1234	1234	0
82	20241112	175300	283822895	1234	1234	1234	1234	0
83	20241112	175200	283822895	1234	1234	1234	1234	0
84	20241112	175100	283822895	1234	1234	1234	1234	0
85	20241112	175000	283822895	1234	1234	1234	1234	0
86	20241112	174900	283822895	1234	1234	1234	1234	0
87	20241112	174800	283822895	1234	1234	1234	1234	0
88	20241112	174700	283822895	1234	1234	1234	1234	0
89	20241112	174600	283822895	1234	1234	1234	1234	0
90	20241112	174500	283822895	1234	1234	1234	1234	0
91	20241112	174400	283822895	1234	1234	1234	1234	0
92	20241112	174300	283822895	1234	1234	1234	1234	3901
93	20241112	174200	283822895	1234	1234	1234	1234	0
94	20241112	174100	283822895	1234	1234	1234	1234	0
95	20241112	174000	283822895	1234	1234	1234	1234	0
96	20241112	173900	283822895	1234	1234	1234	1234	0
97	20241112	173800	283822895	1234	1234	1234	1234	0
98	20241112	173700	283822895	1234	1234	1234	1234	0
99	20241112	173600	283822895	1234	1234	1234	1234	0
100	20241112	173500	283822895	1234	1234	1234	1234	0
101	20241112	173400	283822895	1234	1234	1234	1234	0
102	20241112	173300	283822895	1234	1234	1234	1234	0
103	20241112	173200	283822895	1234	1234	1234	1234	0
104	20241112	173100	283822895	1234	1234	1234	1234	0
105	20241112	173000	283822895	1234	1234	1234	1234	0
106	20241112	172900	283822895	1234	1234	1234	1234	0
107	20241112	172800	283822895	1234	1234	1234	1234	0
108	20241112	172700	283822895	1234	1234	1234	1234	0
109	20241112	172600	283822895	1234	1234	1234	1234	0
110	20241112	172500	283822895	1234	1234	1234	1234	0
111	20241112	172400	283822895	1234	1234	1234	1234	0
112	20241112	172300	283822895	1234	1234	1234	1234	0
113	20241112	172200	283822895	1234	1234	1234	1234	0
114	20241112	172100	283822895	1234	1234	1234	1234	0
115	20241112	172000	283822895	1234	1234	1234	1234	0
116	20241112	171900	283822895	1234	1234	1234	1234	0
117	20241112	171800	283822895	1234	1234	1234	1234	0
118	20241112	171700	283822895	1234	1234	1234	1234	0
119	20241112	171600	283822895	1234	1234	1234	1234	0
120	20241112	171500	283822895	1234	1234	1234	1234	0
121	20241112	171400	283822895	1234	1234	1234	1234	0
122	20241112	171300	283822895	1234	1234	1234	1234	3901
123	20241112	171200	283822895	1234	1234	1234	1234	0
124	20241112	171100	283822895	1234	1234	1234	1234	0
125	20241112	171000	283822895	1234	1234	1234	1234	0
126	20241112	170900	283822895	1234	1234	1234	1234	0
127	20241112	170800	283822895	1234	1234	1234	1234	0
128	20241112	170700	283822895	1234	1234	1234	1234	0
129	20241112	170600	283822895	1234	1234	1234	1234	0
130	20241112	170500	283822895	1234	1234	1234	1234	0
131	20241112	170400	283822895	1234	1234	1234	1234	0
132	20241112	170300	283822895	1234	1234	1234	1234	0
133	20241112	170200	283822895	1234	1234	1234	1234	0
134	20241112	170100	283822895	1234	1234	1234	1234	0
135	20241112	170000	283822895	1234	1234	1234	1234	0
136	20241112	165900	283822895	1234	1234	1234	1234	0
137	20241112	165800	283822895	1234	1234	1234	1234	0
138	20241112	165700	283822895	1234	1234	1234	1234	0
139	20241112	165600	283822895	1234	1234	1234	1234	0
140	20241112	165500	283822895	1234	1234	1234	1234	0
141	20241112	165400	283822895	1234	1234	1234	1234	0
142	20241112	165300	283822895	1234	1234	1234	1234	0
143	20241112	165200	283822895	1234	1234	1234	1234	0
144	20241112	165100	283822895	1234	1234	1234	1234	0
145	20241112	165000	283822895	1234	1234	1234	1234	0
146	20241112	164900	283822895	1234	1234	1234	1234	0
147	20241112	164800	283822895	1234	1234	1234	1234	0
148	20241112	164700	283822895	1234	1234	1234	1234	0
149	20241112	164600	283822895	1234	1234	1234	1234	0
150	20241112	164500	283822895	1234	1234	1234	1234	0
151	20241112	164400	283822895	1234	1234	1234	1234	0
152	20241112	164300	283822895	1234	1234	1234	1234	3901
153	20241112	164200	283822895	1234	1234	1234	1234	0
154	20241112	164100	283822895	1234	1234	1234	1234	0
155	20241112	164000	283822895	1234	1234	1234	1234	0
156	20241112	163900	283822895	1234	1234	1234	1234	0
157	20241112	163800	283822895	1234	1234	1234	1234	0
158	20241112	163700	283822895	1234	1234	1234	1234	0
159	20241112	163600	283822895	1234	1234	1234	1234	0
160	20241112	163500	283822895	1234	1234	1234	1234	0
161	20241112	163400	283822895	1234	1234	1234	1234	0
162	20241112	163300	283822895	1234	1234	1234	1234	0
163	20241112	163200	283822895	1234	1234	1234	1234	0
164	20241112	163100	283822895	1234	1234	1234	1234	0
165	20241112	163000	283822895	1234	1234	1234	1234	0
166	20241112	162900	283822895	1234	1234	1234	1234	0
167	20241112	162800	283822895	1234	1234	1234	1234	0
168	20241112	162700	283822895	1234	1234	1234	1234	0
169	20241112	162600	283822895	1234	1234	1234	1234	0
170	20241112	162500	283822895	1234	1234	1234	1234	0
171	20241112	162400	283822895	1234	1234	1234	1234	0
172	20241112	162300	283822895	1234	1234	1234	1234	0
173	20241112	162200	283822895	1234	1234	1234	1234	0
174	20241112	162100	283822895	1234	1234	1234	1234	0
175	20241112	162000	283822895	1234	1234	1234	1234	0
176	20241112	161900	283822895	1234	1234	1234	1234	0
177	20241112	161800	283822895	1234	1234	1234	1234	0
178	20241112	161700	283822895	1234	1234	1234	1234	0
179	20241112	161600	283822895	1234	1234	1234	1234	0
180	20241112	161500	283822895	1234	1234	1234	1234	0
181	20241112	161400	283822895	1234	1234	1234	1234	0
182	20241112	161300	283822895	1234	1234	1234	1234	3901
183	20241112	161200	283822895	1234	1234	1234	1234	0
184	20241112	161100	283822895	1234	1234	1234	1234	0
185	20241112	161000	283822895	1234	1234	1234	1234	0
186	20241112	160900	283822895	1234	1234	1234	1234	0
187	20241112	160800	283822895	1234	1234	1234	1234	0
188	20241112	160700	283822895	1234	1234	1234	1234	0
189	20241112	160600	283822895	1234	1234	1234	1234	0
190	20241112	160500	283822895	1234	1234	1234	1234	0
191	20241112	160400	283822895	1234	1234	1234	1234	0
192	20241112	160300	283822895	1234	1234	1234	1234	0
193	20241112	160200	283822895	1234	1234	1234	1234	0
194	20241112	160100	283822895	1234	1234	1234	1234	0
195	20241112	160000	283822895	1234	1234	1234	1234	0
196	20241112	155900	283822895	1234	1234	1234	1234	0
197	20241112	155800	283822895	1234	1234	1234	1234	0
198	20241112	155700	283822895	1234	1234	1234	1234	0
199	20241112	155600	283822895	1234	1234	1234	1234	0
200	20241112	155500	283822895	1234	1234	1234	1234	0
201	20241112	155400	283822895	1234	1234	1234	1234	0
202	20241112	155300	283822895	1234	1234	1234	1234	0
203	20241112	155200	283822895	1234	1234	1234	1234	0
204	20241112	155100	283822895	1234	1234	1234	1234	0
205	20241112	155000	283822895	1234	1234	1234	1234	0
206	20241112	154900	283822895	1234	1234	1234	1234	0
207	20241112	154800	283822895	1234	1234	1234	1234	0
208	20241112	154700	283822895	1234	1234	1234	1234	0
209	20241112	154600	283822895	1234	1234	1234	1234	0
210	20241112	154500	283822895	1234	1234	1234	1234	0
211	20241112	154400	283822895	1234	1234	1234	1234	0
212	20241112	154300	283822895	1234	1234	1234	1234	3901
213	20241112	154200	283822895	1234	1234	1234	1234	0
214	20241112	154100	283822895	1234	1234	1234	1234	0
215	20241112	154000	283822895	1234	1234	1234	1234	0
216	20241112	153900	283822895	1234	1234	1234	1234	0
217	20241112	153800	283822895	1234	1234	1234	1234	0
218	20241112	153700	283822895	1234	1234	1234	1234	0
219	20241112	153600	283822895	1234	1234	1234	1234	0
220	20241112	153500	283822895	1234	1234	1234	1234	0
221	20241112	153400	283822895	1234	1234	1234	1234	0
222	20241112	153300	283822895	1234	1234	1234	1234	0
223	20241112	153200	283822895	1234	1234	1234	1234	0
224	20241112	153100	283822895	1234	1234	1234	1234	0
225	20241112	153000	283822895	1234	1234	1234	1234	3901
226	20241112	152900	279009061	1241	1241	1241	1241	0
227	20241112	152800	279009061	1241	1241	1241	1241	0
228	20241112	152700	279009061	1241	1241	1241	1241	0
229	20241112	152600	279009061	1241	1241	1241	1241	0
230	20241112	152500	279009061	1241	1241	1241	1241	0
231	20241112	152400	279009061	1241	1241	1241	1241	0
232	20241112	152300	279009061	1241	1241	1241	1241	0
233	20241112	152200	279009061	1241	1241	1241	1241	0
234	20241112	152100	279009061	1241	1241	1241	1241	0
235	20241112	152000	279009061	1241	1241	1241	1241	0
236	20241112	151900	279009061	1241	1241	1241	1241	1
237	20241112	151800	279007820	1242	1242	1242	1242	18
238	20241112	151700	278985464	1234	1234	1234	1234	51
239	20241112	151600	278922530	1243	1243	1243	1243	2
240	20241112	151500	278920044	1238	1238	1238	1238	1
241	20241112	151400	278918806	1243	1242	1243	1242	98
242	20241112	151300	278797089	1239	1242	1242	1239	6
243	20241112	151200	278789640	1240	1240	1240	1240	10
244	20241112	151100	278777240	1242	1242	1242	1242	0
245	20241112	151000	278777240	1242	1240	1242	1240	105
246	20241112	150900	278647030	1233	1233	1233	1233	0
247	20241112	150800	278647030	1233	1233	1233	1233	0
248	20241112	150700	278647030	1233	1236	1236	1233	2000
249	20241112	150600	276179714	1243	1243	1243	1243	0
250	20241112	150500	276179714	1243	1243	1243	1243	35
251	20241112	150400	276136209	1242	1242	1242	1242	5
252	20241112	150300	276129999	1243	1243	1243	1238	13
253	20241112	150200	276113845	1243	1243	1243	1243	0
254	20241112	150100	276113845	1243	1243	1243	1243	5
255	20241112	150000	276107630	1238	1240	1240	1238	6
256	20241112	145900	276100196	1243	1241	1243	1241	86
257	20241112	145800	275993300	1243	1243	1243	1243	116
258	20241112	145700	275849112	1242	1242	1242	1242	0
259	20241112	145600	275849112	1242	1242	1242	1242	1
260	20241112	145500	275847870	1244	1243	1244	1243	304
261	20241112	145400	275469956	1244	1244	1244	1244	0
262	20241112	145300	275469956	1244	1244	1244	1244	0
263	20241112	145200	275469956	1244	1244	1244	1244	0
264	20241112	145100	275469956	1244	1243	1244	1243	15
265	20241112	145000	275451306	1244	1241	1244	1241	1600
266	20241112	144900	273463469	1241	1241	1241	1241	0
267	20241112	144800	273463469	1241	1241	1241	1241	1
268	20241112	144700	273462228	1242	1238	1242	1238	175
269	20241112	144600	273245266	1232	1232	1232	1232	10
270	20241112	144500	273232946	1230	1230	1230	1230	0
271	20241112	144400	273232946	1230	1239	1239	1230	6000
272	20241112	144300	265834141	1242	1241	1242	1241	416
273	20241112	144200	265317884	1241	1241	1241	1241	90
274	20241112	144100	265206194	1242	1241	1242	1241	160
275	20241112	144000	265007484	1241	1241	1241	1241	20
276	20241112	143900	264982664	1242	1242	1242	1242	200
277	20241112	143800	264734264	1242	1242	1242	1242	3
278	20241112	143700	264730538	1241	1241	1241	1241	0
279	20241112	143600	264730538	1241	1241	1241	1241	0
280	20241112	143500	264730538	1241	1243	1243	1241	482
281	20241112	143400	264132012	1243	1243	1243	1243	0
282	20241112	143300	264132012	1243	1243	1243	1243	0
283	20241112	143200	264132012	1243	1244	1244	1243	101
284	20241112	143100	264006468	1243	1243	1243	1243	0
285	20241112	143000	264006468	1243	1243	1243	1243	0
286	20241112	142900	264006468	1243	1244	1244	1243	441
287	20241112	142800	263457982	1244	1244	1244	1244	0
288	20241112	142700	263457982	1244	1244	1244	1244	120
289	20241112	142600	263308702	1251	1251	1251	1251	0
290	20241112	142500	263308702	1251	1251	1251	1251	0
291	20241112	142400	263308702	1251	1251	1251	1251	0
292	20241112	142300	263308702	1251	1251	1251	1251	0
293	20241112	142200	263308702	1251	1251	1251	1251	0
294	20241112	142100	263308702	1251	1242	1251	1242	37
295	20241112	142000	263262703	1251	1250	1251	1250	96
296	20241112	141900	263142702	1250	1250	1250	1250	0
297	20241112	141800	263142702	1250	1250	1250	1250	600
298	20241112	141700	262392702	1250	1247	1250	1247	1000
299	20241112	141600	261142938	1239	1239	1239	1239	0
300	20241112	141500	261142938	1239	1239	1239	1239	400
301	20241112	141400	260647338	1248	1249	1249	1248	54
302	20241112	141300	260579910	1250	1250	1250	1250	0
303	20241112	141200	260579910	1250	1239	1250	1238	490
304	20241112	141100	259972506	1250	1250	1250	1250	0
305	20241112	141000	259972506	1250	1248	1250	1248	335
306	20241112	140900	259554126	1239	1240	1240	1239	1100
307	20241112	140800	258191123	1249	1249	1249	1249	0
308	20241112	140700	258191123	1249	1246	1249	1246	1148
309	20241112	140600	256758601	1246	1246	1246	1246	0
310	20241112	140500	256758601	1246	1246	1246	1246	0
311	20241112	140400	256758601	1246	1246	1246	1246	0
312	20241112	140300	256758601	1246	1246	1246	1246	0
313	20241112	140200	256758601	1246	1246	1246	1246	0
314	20241112	140100	256758601	1246	1246	1246	1246	0
315	20241112	140000	256758601	1246	1239	1246	1239	34
316	20241112	135900	256716461	1247	1247	1247	1247	0
317	20241112	135800	256716461	1247	1247	1247	1247	0
318	20241112	135700	256716461	1247	1247	1247	1247	0
319	20241112	135600	256716461	1247	1247	1247	1247	0
320	20241112	135500	256716461	1247	1247	1247	1247	2
321	20241112	135400	256713967	1247	1247	1247	1247	0
322	20241112	135300	256713967	1247	1247	1247	1247	0
323	20241112	135200	256713967	1247	1247	1247	1247	0
324	20241112	135100	256713967	1247	1247	1247	1247	0
325	20241112	135000	256713967	1247	1247	1247	1247	0
326	20241112	134900	256713967	1247	1247	1247	1247	0
327	20241112	134800	256713967	1247	1247	1247	1247	2
328	20241112	134700	256711473	1237	1237	1237	1237	0
329	20241112	134600	256711473	1237	1237	1237	1237	0
330	20241112	134500	256711473	1237	1237	1237	1237	0
331	20241112	134400	256711473	1237	1242	1242	1237	55
332	20241112	134300	256643403	1245	1245	1245	1245	0
333	20241112	134200	256643403	1245	1245	1245	1245	0
334	20241112	134100	256643403	1245	1245	1245	1245	224
335	20241112	134000	256364523	1246	1246	1246	1246	809
336	20241112	133900	255356509	1249	1245	1249	1245	359
337	20241112	133800	254909376	1245	1245	1245	1245	0
338	20241112	133700	254909376	1245	1248	1248	1245	1002
339	20241112	133600	253661880	1247	1247	1247	1247	69
340	20241112	133500	253575837	1247	1247	1247	1247	0
341	20241112	133400	253575837	1247	1247	1247	1247	0
342	20241112	133300	253575837	1247	1247	1247	1247	0
343	20241112	133200	253575837	1247	1247	1247	1247	5
344	20241112	133100	253569602	1237	1237	1237	1237	0
345	20241112	133000	253569602	1237	1237	1237	1237	0
346	20241112	132900	253569602	1237	1237	1237	1237	0
347	20241112	132800	253569602	1237	1237	1237	1237	2
348	20241112	132700	253567128	1249	1245	1249	1245	90
349	20241112	132600	253455022	1240	1240	1240	1240	1953
350	20241112	132500	251033302	1237	1237	1237	1237	1
351	20241112	132400	251032065	1235	1235	1235	1235	0
352	20241112	132300	251032065	1235	1235	1235	1235	0
353	20241112	132200	251032065	1235	1249	1249	1235	402
354	20241112	132100	250529995	1249	1249	1249	1249	0
355	20241112	132000	250529995	1249	1246	1249	1246	19
356	20241112	131900	250506306	1236	1249	1249	1236	22
357	20241112	131800	250478859	1249	1249	1249	1249	0
358	20241112	131700	250478859	1249	1249	1250	1249	24
359	20241112	131600	250448882	1249	1249	1250	1249	185
360	20241112	131500	250217724	1250	1241	1250	1241	906
361	20241112	131400	249093190	1241	1241	1241	1241	0
362	20241112	131300	249093190	1241	1241	1241	1241	0
363	20241112	131200	249093190	1241	1241	1241	1241	2
364	20241112	131100	249090708	1240	1240	1240	1240	1001
365	20241112	131000	247849468	1241	1241	1241	1241	0
366	20241112	130900	247849468	1241	1241	1241	1241	0
367	20241112	130800	247849468	1241	1241	1241	1241	0
368	20241112	130700	247849468	1241	1241	1241	1241	0
369	20241112	130600	247849468	1241	1241	1241	1241	0
370	20241112	130500	247849468	1241	1241	1241	1241	250
371	20241112	130400	247539218	1241	1240	1241	1240	277
372	20241112	130300	247195733	1240	1240	1240	1240	0
373	20241112	130200	247195733	1240	1231	1240	1230	145
374	20241112	130100	247016964	1240	1240	1240	1240	52
375	20241112	130000	246952484	1240	1240	1240	1240	15
376	20241112	125900	246933884	1239	1239	1239	1239	0
377	20241112	125800	246933884	1239	1241	1241	1231	5708
378	20241112	125700	239884401	1248	1248	1248	1248	0
379	20241112	125600	239884401	1248	1248	1248	1248	0
380	20241112	125500	239884401	1248	1248	1248	1248	5
381	20241112	125400	239878161	1240	1240	1240	1240	0
382	20241112	125300	239878161	1240	1240	1240	1240	4549
383	20241112	125200	234237401	1240	1240	1240	1240	701
384	20241112	125100	233368161	1248	1248	1248	1248	0
385	20241112	125000	233368161	1248	1248	1248	1248	0
386	20241112	124900	233368161	1248	1248	1248	1248	2
387	20241112	124800	233365665	1240	1240	1240	1240	0
388	20241112	124700	233365665	1240	1240	1240	1240	0
389	20241112	124600	233365665	1240	1240	1240	1240	22
390	20241112	124500	233338385	1240	1241	1241	1240	1300
391	20241112	124400	231726029	1240	1240	1240	1240	0
392	20241112	124300	231726029	1240	1240	1240	1240	0
393	20241112	124200	231726029	1240	1241	1241	1240	800
394	20241112	124100	230733972	1250	1248	1250	1248	25
395	20241112	124000	230702747	1240	1245	1245	1240	15000
396	20241112	123900	212101050	1250	1250	1250	1250	0
397	20241112	123800	212101050	1250	1250	1250	1250	0
398	20241112	123700	212101050	1250	1250	1250	1250	224
399	20241112	123600	211821050	1250	1250	1250	1250	0
400	20241112	123500	211821050	1250	1250	1250	1250	0
401	20241112	123400	211821050	1250	1250	1250	1250	0
402	20241112	123300	211821050	1250	1250	1250	1250	0
403	20241112	123200	211821050	1250	1243	1250	1243	7296
404	20241112	123100	202751772	1243	1243	1243	1243	505
405	20241112	123000	202124057	1243	1242	1243	1242	1398
406	20241112	122900	200386643	1243	1243	1243	1243	2290
407	20241112	122800	197540173	1243	1245	1245	1242	6978
408	20241112	122700	188864462	1245	1245	1245	1245	905
409	20241112	122600	187737737	1246	1246	1246	1245	80
410	20241112	122500	187638113	1247	1247	1247	1247	4
411	20241112	122400	187633125	1246	1247	1247	1246	353
412	20241112	122300	187193062	1248	1248	1248	1248	0
413	20241112	122200	187193062	1248	1248	1248	1248	10
414	20241112	122100	187180582	1247	1248	1248	1247	285
415	20241112	122000	186825177	1248	1248	1248	1248	0
416	20241112	121900	186825177	1248	1248	1248	1248	0
417	20241112	121800	186825177	1248	1248	1248	1248	0
418	20241112	121700	186825177	1248	1248	1248	1248	5
419	20241112	121600	186818937	1248	1248	1248	1248	0
420	20241112	121500	186818937	1248	1248	1248	1248	46
421	20241112	121400	186761529	1249	1249	1249	1249	0
422	20241112	121300	186761529	1249	1249	1249	1249	0
423	20241112	121200	186761529	1249	1249	1249	1249	0
424	20241112	121100	186761529	1249	1249	1249	1249	10
425	20241112	121000	186749039	1248	1248	1248	1248	14
426	20241112	120900	186731567	1249	1249	1249	1249	0
427	20241112	120800	186731567	1249	1250	1250	1249	127
428	20241112	120700	186572934	1249	1250	1250	1249	1051
429	20241112	120600	185259187	1250	1250	1250	1250	61
430	20241112	120500	185182937	1250	1250	1250	1250	1000
431	20241112	120400	183932937	1250	1250	1250	1250	1001
432	20241112	120300	182681687	1250	1250	1250	1250	0
433	20241112	120200	182681687	1250	1250	1250	1250	414
434	20241112	120100	182164187	1249	1250	1250	1249	1155
435	20241112	120000	180720502	1250	1250	1250	1250	100
436	20241112	115900	180595502	1250	1250	1250	1250	7
437	20241112	115800	180586752	1250	1250	1250	1250	983
438	20241112	115700	179358002	1250	1250	1250	1250	1
439	20241112	115600	179356752	1251	1250	1251	1250	429
440	20241112	115500	178820272	1242	1242	1242	1242	0
441	20241112	115400	178820272	1242	1242	1242	1242	0
442	20241112	115300	178820272	1242	1242	1242	1242	5
443	20241112	115200	178814062	1243	1243	1243	1243	0
444	20241112	115100	178814062	1243	1243	1243	1243	0
445	20241112	115000	178814062	1243	1243	1243	1243	0
446	20241112	114900	178814062	1243	1261	1261	1243	7196
447	20241112	114800	169868326	1243	1243	1243	1243	0
448	20241112	114700	169868326	1243	1243	1243	1243	0
449	20241112	114600	169868326	1243	1253	1253	1243	1500
450	20241112	114500	167997728	1260	1256	1260	1256	150
451	20241112	114400	167809128	1259	1259	1259	1259	100
452	20241112	114300	167683228	1260	1265	1266	1260	1541
453	20241112	114200	165741068	1260	1260	1260	1260	100
454	20241112	114100	165615068	1266	1260	1266	1260	186
455	20241112	114000	165380493	1266	1266	1266	1266	0
456	20241112	113900	165380493	1266	1265	1266	1265	79
457	20241112	113800	165280556	1266	1266	1266	1266	0
458	20241112	113700	165280556	1266	1266	1266	1266	0
459	20241112	113600	165280556	1266	1258	1266	1258	695
460	20241112	113500	164405968	1258	1257	1258	1257	5820
461	20241112	113400	157090223	1257	1257	1257	1257	0
462	20241112	113300	157090223	1257	1251	1257	1248	6333
463	20241112	113200	149174094	1251	1251	1251	1251	64
464	20241112	113100	149094030	1250	1255	1255	1250	3298
465	20241112	113000	144968590	1257	1257	1257	1257	8
466	20241112	112900	144958534	1257	1257	1257	1257	0
467	20241112	112800	144958534	1257	1257	1257	1257	25
468	20241112	112700	144927109	1256	1256	1256	1256	1
469	20241112	112600	144925853	1259	1259	1259	1259	0
470	20241112	112500	144925853	1259	1259	1259	1259	0
471	20241112	112400	144925853	1259	1252	1259	1251	100
472	20241112	112300	144800647	1252	1252	1252	1252	0
473	20241112	112200	144800647	1252	1252	1252	1252	0
474	20241112	112100	144800647	1252	1252	1252	1252	200
475	20241112	112000	144550247	1259	1259	1259	1259	0
476	20241112	111900	144550247	1259	1259	1259	1259	0
477	20241112	111800	144550247	1259	1259	1259	1259	0
478	20241112	111700	144550247	1259	1259	1259	1259	0
479	20241112	111600	144550247	1259	1259	1259	1259	0
480	20241112	111500	144550247	1259	1259	1259	1259	5
481	20241112	111400	144543952	1252	1252	1252	1252	787
482	20241112	111300	143558628	1259	1259	1259	1259	1
483	20241112	111200	143557369	1259	1259	1259	1259	0
484	20241112	111100	143557369	1259	1259	1259	1259	30
485	20241112	111000	143519599	1259	1259	1259	1259	4
486	20241112	110900	143514563	1259	1259	1259	1259	0
487	20241112	110800	143514563	1259	1260	1260	1250	12530
488	20241112	110700	127815857	1272	1272	1272	1272	0
489	20241112	110600	127815857	1272	1272	1272	1272	0
490	20241112	110500	127815857	1272	1272	1272	1272	316
491	20241112	110400	127413905	1273	1273	1273	1273	0
492	20241112	110300	127413905	1273	1273	1273	1273	5
493	20241112	110200	127407540	1258	1266	1266	1258	2365
494	20241112	110100	124426046	1279	1279	1279	1279	20
495	20241112	110000	124400466	1283	1283	1283	1283	0
496	20241112	105900	124400466	1283	1283	1283	1283	0
497	20241112	105800	124400466	1283	1283	1283	1283	0
498	20241112	105700	124400466	1283	1283	1283	1283	0
499	20241112	105600	124400466	1283	1266	1283	1266	152
500	20241112	105500	124208000	1283	1283	1283	1283	0
501	20241112	105400	124208000	1283	1283	1283	1283	5
502	20241112	105300	124201585	1282	1282	1282	1282	5
503	20241112	105200	124195175	1284	1265	1284	1265	113
504	20241112	105100	124052135	1269	1269	1284	1269	203
505	20241112	105000	123794048	1265	1269	1269	1265	30
506	20241112	104900	123756008	1269	1284	1284	1269	72
507	20241112	104800	123664431	1272	1272	1272	1272	110
508	20241112	104700	123524511	1285	1285	1285	1285	35
509	20241112	104600	123479536	1285	1285	1285	1285	43
510	20241112	104500	123424281	1280	1280	1280	1280	1000
511	20241112	104400	122144281	1280	1280	1280	1280	0
512	20241112	104300	122144281	1280	1280	1280	1280	0
513	20241112	104200	122144281	1280	1280	1280	1280	5
514	20241112	104100	122137881	1271	1272	1272	1271	240
515	20241112	104000	121832791	1280	1280	1280	1280	0
516	20241112	103900	121832791	1280	1280	1280	1280	0
517	20241112	103800	121832791	1280	1280	1280	1280	4
518	20241112	103700	121827671	1280	1280	1280	1280	0
519	20241112	103600	121827671	1280	1280	1280	1280	0
520	20241112	103500	121827671	1280	1280	1280	1280	0
521	20241112	103400	121827671	1280	1280	1280	1280	0
522	20241112	103300	121827671	1280	1280	1280	1280	0
523	20241112	103200	121827671	1280	1280	1280	1280	0
524	20241112	103100	121827671	1280	1280	1280	1280	3
525	20241112	103000	121823831	1271	1271	1271	1271	700
526	20241112	102900	120934131	1280	1280	1280	1280	0
527	20241112	102800	120934131	1280	1280	1280	1280	0
528	20241112	102700	120934131	1280	1280	1280	1280	0
529	20241112	102600	120934131	1280	1280	1280	1280	0
530	20241112	102500	120934131	1280	1280	1280	1280	0
531	20241112	102400	120934131	1280	1279	1280	1279	202
532	20241112	102300	120675762	1279	1278	1279	1278	132
533	20241112	102200	120507065	1270	1270	1270	1270	55
534	20241112	102100	120437215	1270	1271	1271	1270	504
535	20241112	102000	119797131	1270	1271	1271	1270	17
536	20241112	101900	119775529	1272	1272	1272	1272	0
537	20241112	101800	119775529	1272	1272	1272	1272	0
538	20241112	101700	119775529	1272	1272	1272	1272	796
539	20241112	101600	118763017	1275	1276	1276	1275	253
540	20241112	101500	118440209	1276	1276	1276	1276	0
541	20241112	101400	118440209	1276	1285	1285	1276	79
542	20241112	101300	118339396	1287	1287	1287	1287	0
543	20241112	101200	118339396	1287	1287	1287	1287	0
544	20241112	101100	118339396	1287	1287	1287	1287	0
545	20241112	101000	118339396	1287	1287	1287	1287	0
546	20241112	100900	118339396	1287	1287	1287	1287	0
547	20241112	100800	118339396	1287	1286	1287	1286	776
548	20241112	100700	117340761	1288	1288	1288	1288	1
549	20241112	100600	117339473	1288	1288	1288	1288	0
550	20241112	100500	117339473	1288	1288	1288	1288	0
551	20241112	100400	117339473	1288	1288	1288	1288	20
552	20241112	100300	117313713	1288	1288	1288	1288	0
553	20241112	100200	117313713	1288	1288	1288	1288	0
554	20241112	100100	117313713	1288	1288	1288	1288	0
555	20241112	100000	117313713	1288	1288	1288	1288	9
556	20241112	095900	117302121	1273	1270	1288	1270	111
557	20241112	095800	117161088	1289	1289	1289	1289	0
558	20241112	095700	117161088	1289	1289	1289	1289	2
559	20241112	095600	117158510	1279	1289	1289	1279	2
560	20241112	095500	117155942	1289	1289	1289	1289	96
561	20241112	095400	117032198	1289	1289	1289	1289	0
562	20241112	095300	117032198	1289	1289	1289	1289	0
563	20241112	095200	117032198	1289	1289	1289	1289	20
564	20241112	095100	117006418	1289	1277	1289	1277	694
565	20241112	095000	116116210	1265	1265	1265	1265	57
566	20241112	094900	116044105	1265	1265	1265	1265	400
567	20241112	094800	115538105	1265	1265	1265	1265	0
568	20241112	094700	115538105	1265	1265	1265	1265	0
569	20241112	094600	115538105	1265	1265	1265	1265	2
570	20241112	094500	115535575	1265	1265	1265	1265	0
571	20241112	094400	115535575	1265	1265	1265	1265	0
572	20241112	094300	115535575	1265	1265	1265	1265	20
573	20241112	094200	115510275	1265	1265	1265	1265	2
574	20241112	094100	115507745	1265	1265	1265	1265	6
575	20241112	094000	115500155	1250	1269	1269	1250	6136
576	20241112	093900	107824369	1282	1282	1282	1282	0
577	20241112	093800	107824369	1282	1282	1282	1282	0
578	20241112	093700	107824369	1282	1282	1282	1282	1
579	20241112	093600	107823087	1257	1257	1257	1257	0
580	20241112	093500	107823087	1257	1257	1257	1257	0
581	20241112	093400	107823087	1257	1273	1273	1254	1190
582	20241112	093300	106319483	1294	1294	1294	1294	0
583	20241112	093200	106319483	1294	1294	1294	1294	4
584	20241112	093100	106314307	1297	1297	1297	1297	0
585	20241112	093000	106314307	1297	1297	1297	1297	0
586	20241112	092900	106314307	1297	1297	1297	1297	0
587	20241112	092800	106314307	1297	1291	1297	1284	853
588	20241112	092700	105212051	1284	1261	1284	1261	3538
589	20241112	092600	100722749	1261	1260	1261	1260	5500
590	20241112	092500	93790749	1260	1261	1261	1260	2476
591	20241112	092400	90670921	1263	1271	1271	1263	200
592	20241112	092300	90417097	1292	1292	1292	1292	0
593	20241112	092200	90417097	1292	1270	1292	1269	448
594	20241112	092100	89848084	1270	1270	1270	1263	79
595	20241112	092000	89747768	1270	1270	1270	1270	0
596	20241112	091900	89747768	1270	1262	1270	1250	2348
597	20241112	091800	86778985	1248	1248	1263	1248	112
598	20241112	091700	86637721	1243	1262	1263	1243	5
599	20241112	091600	86631448	1243	1256	1258	1240	9549
600	20241112	091500	74721340	1257	1263	1263	1257	2618
601	20241112	091400	71420734	1264	1265	1265	1264	1234
602	20241112	091300	69860232	1266	1267	1267	1266	2356
603	20241112	091200	66875883	1268	1269	1269	1267	17243
604	20241112	091100	45011673	1268	1268	1268	1268	0
605	20241112	091000	45011673	1268	1268	1268	1268	51
606	20241112	090900	44947005	1275	1278	1278	1275	227
607	20241112	090800	44657565	1267	1267	1267	1267	0
608	20241112	090700	44657565	1267	1271	1271	1267	9120
609	20241112	090600	33091385	1273	1273	1276	1273	3922
610	20241112	090500	28097419	1284	1278	1284	1278	58
611	20241112	090400	28023269	1270	1278	1278	1270	10000
612	20241112	090300	15307682	1297	1297	1297	1297	2
613	20241112	090200	15305088	1270	1270	1270	1270	0
614	20241112	090100	15305088	1270	1302	1302	1270	10703
615	20241112	090000	1703727	1288	1305	1305	1288	1321