KissMeData/406760/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	212400	341830322	1859	1859	1859	1859	2386
3	20241112	212300	341830322	1859	1859	1859	1859	0
4	20241112	212200	341830322	1859	1859	1859	1859	0
5	20241112	212100	341830322	1859	1859	1859	1859	0
6	20241112	212000	341830322	1859	1859	1859	1859	0
7	20241112	211900	341830322	1859	1859	1859	1859	0
8	20241112	211800	341830322	1859	1859	1859	1859	0
9	20241112	211700	341830322	1859	1859	1859	1859	0
10	20241112	211600	341830322	1859	1859	1859	1859	0
11	20241112	211500	341830322	1859	1859	1859	1859	0
12	20241112	211400	341830322	1859	1859	1859	1859	0
13	20241112	211300	341830322	1859	1859	1859	1859	0
14	20241112	211200	341830322	1859	1859	1859	1859	0
15	20241112	211100	341830322	1859	1859	1859	1859	0
16	20241112	211000	341830322	1859	1859	1859	1859	0
17	20241112	210900	341830322	1859	1859	1859	1859	0
18	20241112	210800	341830322	1859	1859	1859	1859	0
19	20241112	210700	341830322	1859	1859	1859	1859	0
20	20241112	210600	341830322	1859	1859	1859	1859	0
21	20241112	210500	341830322	1859	1859	1859	1859	0
22	20241112	210400	341830322	1859	1859	1859	1859	0
23	20241112	210300	341830322	1859	1859	1859	1859	0
24	20241112	210200	341830322	1859	1859	1859	1859	0
25	20241112	210100	341830322	1859	1859	1859	1859	0
26	20241112	210000	341830322	1859	1859	1859	1859	0
27	20241112	205900	341830322	1859	1859	1859	1859	0
28	20241112	205800	341830322	1859	1859	1859	1859	0
29	20241112	205700	341830322	1859	1859	1859	1859	0
30	20241112	205600	341830322	1859	1859	1859	1859	0
31	20241112	205500	341830322	1859	1859	1859	1859	0
32	20241112	205400	341830322	1859	1859	1859	1859	2386
33	20241112	205300	341830322	1859	1859	1859	1859	0
34	20241112	205200	341830322	1859	1859	1859	1859	0
35	20241112	205100	341830322	1859	1859	1859	1859	0
36	20241112	205000	341830322	1859	1859	1859	1859	0
37	20241112	204900	341830322	1859	1859	1859	1859	0
38	20241112	204800	341830322	1859	1859	1859	1859	0
39	20241112	204700	341830322	1859	1859	1859	1859	0
40	20241112	204600	341830322	1859	1859	1859	1859	0
41	20241112	204500	341830322	1859	1859	1859	1859	0
42	20241112	204400	341830322	1859	1859	1859	1859	0
43	20241112	204300	341830322	1859	1859	1859	1859	0
44	20241112	204200	341830322	1859	1859	1859	1859	0
45	20241112	204100	341830322	1859	1859	1859	1859	0
46	20241112	204000	341830322	1859	1859	1859	1859	0
47	20241112	203900	341830322	1859	1859	1859	1859	0
48	20241112	203800	341830322	1859	1859	1859	1859	0
49	20241112	203700	341830322	1859	1859	1859	1859	0
50	20241112	203600	341830322	1859	1859	1859	1859	0
51	20241112	203500	341830322	1859	1859	1859	1859	0
52	20241112	203400	341830322	1859	1859	1859	1859	0
53	20241112	203300	341830322	1859	1859	1859	1859	0
54	20241112	203200	341830322	1859	1859	1859	1859	0
55	20241112	203100	341830322	1859	1859	1859	1859	0
56	20241112	203000	341830322	1859	1859	1859	1859	0
57	20241112	202900	341830322	1859	1859	1859	1859	0
58	20241112	202800	341830322	1859	1859	1859	1859	0
59	20241112	202700	341830322	1859	1859	1859	1859	0
60	20241112	202600	341830322	1859	1859	1859	1859	0
61	20241112	202500	341830322	1859	1859	1859	1859	0
62	20241112	202400	341830322	1859	1859	1859	1859	2386
63	20241112	202300	341830322	1859	1859	1859	1859	0
64	20241112	202200	341830322	1859	1859	1859	1859	0
65	20241112	202100	341830322	1859	1859	1859	1859	0
66	20241112	202000	341830322	1859	1859	1859	1859	0
67	20241112	201900	341830322	1859	1859	1859	1859	0
68	20241112	201800	341830322	1859	1859	1859	1859	0
69	20241112	201700	341830322	1859	1859	1859	1859	0
70	20241112	201600	341830322	1859	1859	1859	1859	0
71	20241112	201500	341830322	1859	1859	1859	1859	0
72	20241112	201400	341830322	1859	1859	1859	1859	0
73	20241112	201300	341830322	1859	1859	1859	1859	0
74	20241112	201200	341830322	1859	1859	1859	1859	0
75	20241112	201100	341830322	1859	1859	1859	1859	0
76	20241112	201000	341830322	1859	1859	1859	1859	0
77	20241112	200900	341830322	1859	1859	1859	1859	0
78	20241112	200800	341830322	1859	1859	1859	1859	0
79	20241112	200700	341830322	1859	1859	1859	1859	0
80	20241112	200600	341830322	1859	1859	1859	1859	0
81	20241112	200500	341830322	1859	1859	1859	1859	0
82	20241112	200400	341830322	1859	1859	1859	1859	0
83	20241112	200300	341830322	1859	1859	1859	1859	0
84	20241112	200200	341830322	1859	1859	1859	1859	0
85	20241112	200100	341830322	1859	1859	1859	1859	0
86	20241112	200000	341830322	1859	1859	1859	1859	0
87	20241112	195900	341830322	1859	1859	1859	1859	0
88	20241112	195800	341830322	1859	1859	1859	1859	0
89	20241112	195700	341830322	1859	1859	1859	1859	0
90	20241112	195600	341830322	1859	1859	1859	1859	0
91	20241112	195500	341830322	1859	1859	1859	1859	0
92	20241112	195400	341830322	1859	1859	1859	1859	2386
93	20241112	195300	341830322	1859	1859	1859	1859	0
94	20241112	195200	341830322	1859	1859	1859	1859	0
95	20241112	195100	341830322	1859	1859	1859	1859	0
96	20241112	195000	341830322	1859	1859	1859	1859	0
97	20241112	194900	341830322	1859	1859	1859	1859	0
98	20241112	194800	341830322	1859	1859	1859	1859	0
99	20241112	194700	341830322	1859	1859	1859	1859	0
100	20241112	194600	341830322	1859	1859	1859	1859	0
101	20241112	194500	341830322	1859	1859	1859	1859	0
102	20241112	194400	341830322	1859	1859	1859	1859	0
103	20241112	194300	341830322	1859	1859	1859	1859	0
104	20241112	194200	341830322	1859	1859	1859	1859	0
105	20241112	194100	341830322	1859	1859	1859	1859	0
106	20241112	194000	341830322	1859	1859	1859	1859	0
107	20241112	193900	341830322	1859	1859	1859	1859	0
108	20241112	193800	341830322	1859	1859	1859	1859	0
109	20241112	193700	341830322	1859	1859	1859	1859	0
110	20241112	193600	341830322	1859	1859	1859	1859	0
111	20241112	193500	341830322	1859	1859	1859	1859	0
112	20241112	193400	341830322	1859	1859	1859	1859	0
113	20241112	193300	341830322	1859	1859	1859	1859	0
114	20241112	193200	341830322	1859	1859	1859	1859	0
115	20241112	193100	341830322	1859	1859	1859	1859	0
116	20241112	193000	341830322	1859	1859	1859	1859	0
117	20241112	192900	341830322	1859	1859	1859	1859	0
118	20241112	192800	341830322	1859	1859	1859	1859	0
119	20241112	192700	341830322	1859	1859	1859	1859	0
120	20241112	192600	341830322	1859	1859	1859	1859	0
121	20241112	192500	341830322	1859	1859	1859	1859	0
122	20241112	192400	341830322	1859	1859	1859	1859	2386
123	20241112	192300	341830322	1859	1859	1859	1859	0
124	20241112	192200	341830322	1859	1859	1859	1859	0
125	20241112	192100	341830322	1859	1859	1859	1859	0
126	20241112	192000	341830322	1859	1859	1859	1859	0
127	20241112	191900	341830322	1859	1859	1859	1859	0
128	20241112	191800	341830322	1859	1859	1859	1859	0
129	20241112	191700	341830322	1859	1859	1859	1859	0
130	20241112	191600	341830322	1859	1859	1859	1859	0
131	20241112	191500	341830322	1859	1859	1859	1859	0
132	20241112	191400	341830322	1859	1859	1859	1859	0
133	20241112	191300	341830322	1859	1859	1859	1859	0
134	20241112	191200	341830322	1859	1859	1859	1859	0
135	20241112	191100	341830322	1859	1859	1859	1859	0
136	20241112	191000	341830322	1859	1859	1859	1859	0
137	20241112	190900	341830322	1859	1859	1859	1859	0
138	20241112	190800	341830322	1859	1859	1859	1859	0
139	20241112	190700	341830322	1859	1859	1859	1859	0
140	20241112	190600	341830322	1859	1859	1859	1859	0
141	20241112	190500	341830322	1859	1859	1859	1859	0
142	20241112	190400	341830322	1859	1859	1859	1859	0
143	20241112	190300	341830322	1859	1859	1859	1859	0
144	20241112	190200	341830322	1859	1859	1859	1859	0
145	20241112	190100	341830322	1859	1859	1859	1859	0
146	20241112	190000	341830322	1859	1859	1859	1859	0
147	20241112	185900	341830322	1859	1859	1859	1859	0
148	20241112	185800	341830322	1859	1859	1859	1859	0
149	20241112	185700	341830322	1859	1859	1859	1859	0
150	20241112	185600	341830322	1859	1859	1859	1859	0
151	20241112	185500	341830322	1859	1859	1859	1859	0
152	20241112	185400	341830322	1859	1859	1859	1859	2386
153	20241112	185300	341830322	1859	1859	1859	1859	0
154	20241112	185200	341830322	1859	1859	1859	1859	0
155	20241112	185100	341830322	1859	1859	1859	1859	0
156	20241112	185000	341830322	1859	1859	1859	1859	0
157	20241112	184900	341830322	1859	1859	1859	1859	0
158	20241112	184800	341830322	1859	1859	1859	1859	0
159	20241112	184700	341830322	1859	1859	1859	1859	0
160	20241112	184600	341830322	1859	1859	1859	1859	0
161	20241112	184500	341830322	1859	1859	1859	1859	0
162	20241112	184400	341830322	1859	1859	1859	1859	0
163	20241112	184300	341830322	1859	1859	1859	1859	0
164	20241112	184200	341830322	1859	1859	1859	1859	0
165	20241112	184100	341830322	1859	1859	1859	1859	0
166	20241112	184000	341830322	1859	1859	1859	1859	0
167	20241112	183900	341830322	1859	1859	1859	1859	0
168	20241112	183800	341830322	1859	1859	1859	1859	0
169	20241112	183700	341830322	1859	1859	1859	1859	0
170	20241112	183600	341830322	1859	1859	1859	1859	0
171	20241112	183500	341830322	1859	1859	1859	1859	0
172	20241112	183400	341830322	1859	1859	1859	1859	0
173	20241112	183300	341830322	1859	1859	1859	1859	0
174	20241112	183200	341830322	1859	1859	1859	1859	0
175	20241112	183100	341830322	1859	1859	1859	1859	0
176	20241112	183000	341830322	1859	1859	1859	1859	0
177	20241112	182900	341830322	1859	1859	1859	1859	0
178	20241112	182800	341830322	1859	1859	1859	1859	0
179	20241112	182700	341830322	1859	1859	1859	1859	0
180	20241112	182600	341830322	1859	1859	1859	1859	0
181	20241112	182500	341830322	1859	1859	1859	1859	0
182	20241112	182400	341830322	1859	1859	1859	1859	2386
183	20241112	182300	341830322	1859	1859	1859	1859	0
184	20241112	182200	341830322	1859	1859	1859	1859	0
185	20241112	182100	341830322	1859	1859	1859	1859	0
186	20241112	182000	341830322	1859	1859	1859	1859	0
187	20241112	181900	341830322	1859	1859	1859	1859	0
188	20241112	181800	341830322	1859	1859	1859	1859	0
189	20241112	181700	341830322	1859	1859	1859	1859	0
190	20241112	181600	341830322	1859	1859	1859	1859	0
191	20241112	181500	341830322	1859	1859	1859	1859	0
192	20241112	181400	341830322	1859	1859	1859	1859	0
193	20241112	181300	341830322	1859	1859	1859	1859	0
194	20241112	181200	341830322	1859	1859	1859	1859	0
195	20241112	181100	341830322	1859	1859	1859	1859	0
196	20241112	181000	341830322	1859	1859	1859	1859	0
197	20241112	180900	341830322	1859	1859	1859	1859	0
198	20241112	180800	341830322	1859	1859	1859	1859	0
199	20241112	180700	341830322	1859	1859	1859	1859	0
200	20241112	180600	341830322	1859	1859	1859	1859	0
201	20241112	180500	341830322	1859	1859	1859	1859	0
202	20241112	180400	341830322	1859	1859	1859	1859	0
203	20241112	180300	341830322	1859	1859	1859	1859	0
204	20241112	180200	341830322	1859	1859	1859	1859	0
205	20241112	180100	341830322	1859	1859	1859	1859	0
206	20241112	180000	341830322	1859	1859	1859	1859	0
207	20241112	175900	341830322	1859	1859	1859	1859	0
208	20241112	175800	341830322	1859	1859	1859	1859	0
209	20241112	175700	341830322	1859	1859	1859	1859	0
210	20241112	175600	341830322	1859	1859	1859	1859	0
211	20241112	175500	341830322	1859	1859	1859	1859	0
212	20241112	175400	341830322	1859	1859	1859	1859	2386
213	20241112	175300	341830322	1859	1859	1859	1859	0
214	20241112	175200	341830322	1859	1859	1859	1859	0
215	20241112	175100	341830322	1859	1859	1859	1859	0
216	20241112	175000	341830322	1859	1859	1859	1859	0
217	20241112	174900	341830322	1859	1859	1859	1859	0
218	20241112	174800	341830322	1859	1859	1859	1859	0
219	20241112	174700	341830322	1859	1859	1859	1859	0
220	20241112	174600	341830322	1859	1859	1859	1859	0
221	20241112	174500	341830322	1859	1859	1859	1859	0
222	20241112	174400	341830322	1859	1859	1859	1859	0
223	20241112	174300	341830322	1859	1859	1859	1859	0
224	20241112	174200	341830322	1859	1859	1859	1859	0
225	20241112	174100	341830322	1859	1859	1859	1859	0
226	20241112	174000	341830322	1859	1859	1859	1859	0
227	20241112	173900	341830322	1859	1859	1859	1859	0
228	20241112	173800	341830322	1859	1859	1859	1859	0
229	20241112	173700	341830322	1859	1859	1859	1859	0
230	20241112	173600	341830322	1859	1859	1859	1859	0
231	20241112	173500	341830322	1859	1859	1859	1859	0
232	20241112	173400	341830322	1859	1859	1859	1859	0
233	20241112	173300	341830322	1859	1859	1859	1859	0
234	20241112	173200	341830322	1859	1859	1859	1859	0
235	20241112	173100	341830322	1859	1859	1859	1859	0
236	20241112	173000	341830322	1859	1859	1859	1859	0
237	20241112	172900	341830322	1859	1859	1859	1859	0
238	20241112	172800	341830322	1859	1859	1859	1859	0
239	20241112	172700	341830322	1859	1859	1859	1859	0
240	20241112	172600	341830322	1859	1859	1859	1859	0
241	20241112	172500	341830322	1859	1859	1859	1859	0
242	20241112	172400	341830322	1859	1859	1859	1859	2386
243	20241112	172300	341830322	1859	1859	1859	1859	0
244	20241112	172200	341830322	1859	1859	1859	1859	0
245	20241112	172100	341830322	1859	1859	1859	1859	0
246	20241112	172000	341830322	1859	1859	1859	1859	0
247	20241112	171900	341830322	1859	1859	1859	1859	0
248	20241112	171800	341830322	1859	1859	1859	1859	0
249	20241112	171700	341830322	1859	1859	1859	1859	0
250	20241112	171600	341830322	1859	1859	1859	1859	0
251	20241112	171500	341830322	1859	1859	1859	1859	0
252	20241112	171400	341830322	1859	1859	1859	1859	0
253	20241112	171300	341830322	1859	1859	1859	1859	0
254	20241112	171200	341830322	1859	1859	1859	1859	0
255	20241112	171100	341830322	1859	1859	1859	1859	0
256	20241112	171000	341830322	1859	1859	1859	1859	0
257	20241112	170900	341830322	1859	1859	1859	1859	0
258	20241112	170800	341830322	1859	1859	1859	1859	0
259	20241112	170700	341830322	1859	1859	1859	1859	0
260	20241112	170600	341830322	1859	1859	1859	1859	0
261	20241112	170500	341830322	1859	1859	1859	1859	0
262	20241112	170400	341830322	1859	1859	1859	1859	0
263	20241112	170300	341830322	1859	1859	1859	1859	0
264	20241112	170200	341830322	1859	1859	1859	1859	0
265	20241112	170100	341830322	1859	1859	1859	1859	0
266	20241112	170000	341830322	1859	1859	1859	1859	0
267	20241112	165900	341830322	1859	1859	1859	1859	0
268	20241112	165800	341830322	1859	1859	1859	1859	0
269	20241112	165700	341830322	1859	1859	1859	1859	0
270	20241112	165600	341830322	1859	1859	1859	1859	0
271	20241112	165500	341830322	1859	1859	1859	1859	0
272	20241112	165400	341830322	1859	1859	1859	1859	2386
273	20241112	165300	341830322	1859	1859	1859	1859	0
274	20241112	165200	341830322	1859	1859	1859	1859	0
275	20241112	165100	341830322	1859	1859	1859	1859	0
276	20241112	165000	341830322	1859	1859	1859	1859	0
277	20241112	164900	341830322	1859	1859	1859	1859	0
278	20241112	164800	341830322	1859	1859	1859	1859	0
279	20241112	164700	341830322	1859	1859	1859	1859	0
280	20241112	164600	341830322	1859	1859	1859	1859	0
281	20241112	164500	341830322	1859	1859	1859	1859	0
282	20241112	164400	341830322	1859	1859	1859	1859	0
283	20241112	164300	341830322	1859	1859	1859	1859	0
284	20241112	164200	341830322	1859	1859	1859	1859	0
285	20241112	164100	341830322	1859	1859	1859	1859	0
286	20241112	164000	341830322	1859	1859	1859	1859	0
287	20241112	163900	341830322	1859	1859	1859	1859	0
288	20241112	163800	341830322	1859	1859	1859	1859	0
289	20241112	163700	341830322	1859	1859	1859	1859	0
290	20241112	163600	341830322	1859	1859	1859	1859	0
291	20241112	163500	341830322	1859	1859	1859	1859	0
292	20241112	163400	341830322	1859	1859	1859	1859	0
293	20241112	163300	341830322	1859	1859	1859	1859	0
294	20241112	163200	341830322	1859	1859	1859	1859	0
295	20241112	163100	341830322	1859	1859	1859	1859	0
296	20241112	163000	341830322	1859	1859	1859	1859	0
297	20241112	162900	341830322	1859	1859	1859	1859	0
298	20241112	162800	341830322	1859	1859	1859	1859	0
299	20241112	162700	341830322	1859	1859	1859	1859	0
300	20241112	162600	341830322	1859	1859	1859	1859	0
301	20241112	162500	341830322	1859	1859	1859	1859	0
302	20241112	162400	341830322	1859	1859	1859	1859	2386
303	20241112	162300	341830322	1859	1859	1859	1859	0
304	20241112	162200	341830322	1859	1859	1859	1859	0
305	20241112	162100	341830322	1859	1859	1859	1859	0
306	20241112	162000	341830322	1859	1859	1859	1859	0
307	20241112	161900	341830322	1859	1859	1859	1859	0
308	20241112	161800	341830322	1859	1859	1859	1859	0
309	20241112	161700	341830322	1859	1859	1859	1859	0
310	20241112	161600	341830322	1859	1859	1859	1859	0
311	20241112	161500	341830322	1859	1859	1859	1859	0
312	20241112	161400	341830322	1859	1859	1859	1859	0
313	20241112	161300	341830322	1859	1859	1859	1859	0
314	20241112	161200	341830322	1859	1859	1859	1859	0
315	20241112	161100	341830322	1859	1859	1859	1859	0
316	20241112	161000	341830322	1859	1859	1859	1859	0
317	20241112	160900	341830322	1859	1859	1859	1859	0
318	20241112	160800	341830322	1859	1859	1859	1859	0
319	20241112	160700	341830322	1859	1859	1859	1859	0
320	20241112	160600	341830322	1859	1859	1859	1859	0
321	20241112	160500	341830322	1859	1859	1859	1859	0
322	20241112	160400	341830322	1859	1859	1859	1859	0
323	20241112	160300	341830322	1859	1859	1859	1859	0
324	20241112	160200	341830322	1859	1859	1859	1859	0
325	20241112	160100	341830322	1859	1859	1859	1859	0
326	20241112	160000	341830322	1859	1859	1859	1859	0
327	20241112	155900	341830322	1859	1859	1859	1859	0
328	20241112	155800	341830322	1859	1859	1859	1859	0
329	20241112	155700	341830322	1859	1859	1859	1859	0
330	20241112	155600	341830322	1859	1859	1859	1859	0
331	20241112	155500	341830322	1859	1859	1859	1859	0
332	20241112	155400	341830322	1859	1859	1859	1859	2386
333	20241112	155300	341830322	1859	1859	1859	1859	0
334	20241112	155200	341830322	1859	1859	1859	1859	0
335	20241112	155100	341830322	1859	1859	1859	1859	0
336	20241112	155000	341830322	1859	1859	1859	1859	0
337	20241112	154900	341830322	1859	1859	1859	1859	0
338	20241112	154800	341830322	1859	1859	1859	1859	0
339	20241112	154700	341830322	1859	1859	1859	1859	0
340	20241112	154600	341830322	1859	1859	1859	1859	0
341	20241112	154500	341830322	1859	1859	1859	1859	0
342	20241112	154400	341830322	1859	1859	1859	1859	0
343	20241112	154300	341830322	1859	1859	1859	1859	0
344	20241112	154200	341830322	1859	1859	1859	1859	0
345	20241112	154100	341830322	1859	1859	1859	1859	0
346	20241112	154000	341830322	1859	1859	1859	1859	0
347	20241112	153900	341830322	1859	1859	1859	1859	0
348	20241112	153800	341830322	1859	1859	1859	1859	0
349	20241112	153700	341830322	1859	1859	1859	1859	0
350	20241112	153600	341830322	1859	1859	1859	1859	0
351	20241112	153500	341830322	1859	1859	1859	1859	0
352	20241112	153400	341830322	1859	1859	1859	1859	0
353	20241112	153300	341830322	1859	1859	1859	1859	0
354	20241112	153200	341830322	1859	1859	1859	1859	0
355	20241112	153100	341830322	1859	1859	1859	1859	0
356	20241112	153000	341830322	1859	1859	1859	1859	2386
357	20241112	152900	337394748	1860	1860	1860	1860	0
358	20241112	152800	337394748	1860	1860	1860	1860	0
359	20241112	152700	337394748	1860	1860	1860	1860	0
360	20241112	152600	337394748	1860	1860	1860	1860	0
361	20241112	152500	337394748	1860	1860	1860	1860	0
362	20241112	152400	337394748	1860	1860	1860	1860	0
363	20241112	152300	337394748	1860	1860	1860	1860	0
364	20241112	152200	337394748	1860	1860	1860	1860	0
365	20241112	152100	337394748	1860	1860	1860	1860	0
366	20241112	152000	337394748	1860	1860	1860	1860	0
367	20241112	151900	337394748	1860	1860	1860	1860	1
368	20241112	151800	337392888	1883	1883	1883	1883	82
369	20241112	151700	337238482	1883	1885	1885	1883	264
370	20241112	151600	336741122	1877	1877	1877	1877	2
371	20241112	151500	336737368	1878	1877	1878	1877	560
372	20241112	151400	335686105	1879	1879	1879	1879	0
373	20241112	151300	335686105	1879	1879	1879	1879	0
374	20241112	151200	335686105	1879	1870	1879	1870	252
375	20241112	151100	335212742	1870	1866	1870	1866	252
376	20241112	151000	334741879	1856	1863	1866	1856	994
377	20241112	150900	332894999	1863	1863	1863	1863	11
378	20241112	150800	332874506	1856	1856	1856	1856	0
379	20241112	150700	332874506	1856	1856	1856	1856	0
380	20241112	150600	332874506	1856	1856	1856	1856	0
381	20241112	150500	332874506	1856	1861	1861	1856	1000
382	20241112	150400	331017135	1889	1889	1889	1889	0
383	20241112	150300	331017135	1889	1889	1889	1889	0
384	20241112	150200	331017135	1889	1889	1889	1889	0
385	20241112	150100	331017135	1889	1889	1889	1889	0
386	20241112	150000	331017135	1889	1889	1889	1889	0
387	20241112	145900	331017135	1889	1889	1889	1889	0
388	20241112	145800	331017135	1889	1889	1889	1889	3
389	20241112	145700	331011468	1889	1889	1889	1889	439
390	20241112	145600	330182197	1889	1889	1889	1889	250
391	20241112	145500	329709947	1889	1889	1889	1889	246
392	20241112	145400	329245253	1889	1883	1889	1883	246
393	20241112	145300	328780659	1880	1878	1880	1878	2248
394	20241112	145200	324554459	1854	1872	1880	1854	458
395	20241112	145100	323693942	1850	1850	1850	1850	7050
396	20241112	145000	310651442	1850	1843	1850	1839	28011
397	20241112	144900	258967392	1839	1839	1840	1839	1299
398	20241112	144800	256578431	1838	1825	1838	1825	1031
399	20241112	144700	254684574	1825	1820	1825	1820	100
400	20241112	144600	254502281	1813	1813	1813	1813	0
401	20241112	144500	254502281	1813	1813	1813	1813	0
402	20241112	144400	254502281	1813	1818	1818	1813	500
403	20241112	144300	253594969	1837	1837	1837	1837	0
404	20241112	144200	253594969	1837	1837	1837	1837	0
405	20241112	144100	253594969	1837	1814	1837	1814	2001
406	20241112	144000	249920655	1834	1834	1834	1834	0
407	20241112	143900	249920655	1834	1833	1834	1833	1000
408	20241112	143800	248087155	1832	1832	1832	1832	0
409	20241112	143700	248087155	1832	1832	1832	1832	0
410	20241112	143600	248087155	1832	1832	1832	1832	0
411	20241112	143500	248087155	1832	1832	1832	1832	0
412	20241112	143400	248087155	1832	1832	1832	1832	0
413	20241112	143300	248087155	1832	1832	1832	1832	0
414	20241112	143200	248087155	1832	1832	1832	1832	0
415	20241112	143100	248087155	1832	1832	1832	1832	0
416	20241112	143000	248087155	1832	1832	1832	1832	0
417	20241112	142900	248087155	1832	1830	1832	1830	520
418	20241112	142800	247134555	1831	1831	1831	1831	0
419	20241112	142700	247134555	1831	1831	1831	1831	0
420	20241112	142600	247134555	1831	1831	1831	1831	0
421	20241112	142500	247134555	1831	1831	1831	1831	0
422	20241112	142400	247134555	1831	1831	1831	1831	0
423	20241112	142300	247134555	1831	1828	1831	1828	1920
424	20241112	142200	243621795	1828	1827	1828	1827	1000
425	20241112	142100	241794715	1826	1826	1826	1826	0
426	20241112	142000	241794715	1826	1826	1826	1826	0
427	20241112	141900	241794715	1826	1826	1826	1826	1490
428	20241112	141800	239073975	1825	1825	1825	1825	0
429	20241112	141700	239073975	1825	1825	1825	1825	0
430	20241112	141600	239073975	1825	1825	1825	1825	0
431	20241112	141500	239073975	1825	1825	1825	1825	0
432	20241112	141400	239073975	1825	1825	1825	1825	0
433	20241112	141300	239073975	1825	1825	1825	1825	0
434	20241112	141200	239073975	1825	1825	1825	1825	0
435	20241112	141100	239073975	1825	1825	1825	1825	0
436	20241112	141000	239073975	1825	1825	1825	1825	0
437	20241112	140900	239073975	1825	1825	1825	1825	0
438	20241112	140800	239073975	1825	1825	1825	1825	0
439	20241112	140700	239073975	1825	1825	1825	1825	987
440	20241112	140600	237272700	1825	1825	1825	1825	0
441	20241112	140500	237272700	1825	1825	1825	1825	0
442	20241112	140400	237272700	1825	1825	1825	1825	0
443	20241112	140300	237272700	1825	1825	1825	1825	29
444	20241112	140200	237219775	1825	1825	1825	1825	5
445	20241112	140100	237210650	1825	1825	1825	1825	1
446	20241112	140000	237208825	1826	1826	1826	1826	0
447	20241112	135900	237208825	1826	1826	1826	1826	0
448	20241112	135800	237208825	1826	1826	1826	1826	0
449	20241112	135700	237208825	1826	1819	1826	1819	6677
450	20241112	135600	225041262	1819	1819	1819	1819	0
451	20241112	135500	225041262	1819	1819	1820	1819	2551
452	20241112	135400	220398916	1820	1820	1820	1820	0
453	20241112	135300	220398916	1820	1820	1820	1820	0
454	20241112	135200	220398916	1820	1819	1820	1819	1000
455	20241112	135100	218579325	1810	1810	1810	1810	38
456	20241112	135000	218510545	1819	1811	1819	1810	1616
457	20241112	134900	215577490	1812	1812	1812	1812	10
458	20241112	134800	215559370	1812	1816	1816	1812	20
459	20241112	134700	215523090	1812	1812	1812	1812	0
460	20241112	134600	215523090	1812	1810	1812	1804	40
461	20241112	134500	215450846	1819	1819	1819	1819	0
462	20241112	134400	215450846	1819	1819	1819	1819	0
463	20241112	134300	215450846	1819	1819	1819	1819	0
464	20241112	134200	215450846	1819	1819	1819	1819	0
465	20241112	134100	215450846	1819	1819	1819	1819	0
466	20241112	134000	215450846	1819	1819	1819	1819	0
467	20241112	133900	215450846	1819	1819	1819	1819	0
468	20241112	133800	215450846	1819	1819	1819	1819	0
469	20241112	133700	215450846	1819	1819	1819	1819	4
470	20241112	133600	215443570	1819	1819	1819	1819	119
471	20241112	133500	215227109	1814	1814	1814	1814	2
472	20241112	133400	215223481	1799	1799	1799	1799	0
473	20241112	133300	215223481	1799	1799	1799	1799	0
474	20241112	133200	215223481	1799	1799	1799	1799	0
475	20241112	133100	215223481	1799	1799	1799	1799	0
476	20241112	133000	215223481	1799	1799	1799	1799	0
477	20241112	132900	215223481	1799	1799	1799	1799	0
478	20241112	132800	215223481	1799	1799	1799	1799	0
479	20241112	132700	215223481	1799	1797	1799	1797	3000
480	20241112	132600	209829481	1796	1796	1796	1796	0
481	20241112	132500	209829481	1796	1796	1796	1796	0
482	20241112	132400	209829481	1796	1796	1796	1796	0
483	20241112	132300	209829481	1796	1796	1796	1796	677
484	20241112	132200	208613589	1796	1796	1796	1796	0
485	20241112	132100	208613589	1796	1796	1796	1787	12842
486	20241112	132000	185604291	1800	1800	1800	1800	1350
487	20241112	131900	183174291	1800	1800	1800	1800	0
488	20241112	131800	183174291	1800	1800	1800	1800	38
489	20241112	131700	183105891	1794	1794	1794	1794	0
490	20241112	131600	183105891	1794	1794	1794	1794	0
491	20241112	131500	183105891	1794	1794	1794	1794	0
492	20241112	131400	183105891	1794	1794	1794	1794	0
493	20241112	131300	183105891	1794	1794	1794	1794	0
494	20241112	131200	183105891	1794	1794	1794	1794	43
495	20241112	131100	183028749	1800	1800	1800	1800	6
496	20241112	131000	183017949	1800	1800	1800	1800	0
497	20241112	130900	183017949	1800	1800	1800	1800	0
498	20241112	130800	183017949	1800	1800	1800	1800	0
499	20241112	130700	183017949	1800	1800	1800	1800	0
500	20241112	130600	183017949	1800	1800	1800	1800	0
501	20241112	130500	183017949	1800	1800	1800	1800	0
502	20241112	130400	183017949	1800	1795	1800	1786	1620
503	20241112	130300	180107795	1795	1795	1795	1795	0
504	20241112	130200	180107795	1795	1795	1795	1795	0
505	20241112	130100	180107795	1795	1795	1795	1795	200
506	20241112	130000	179748795	1795	1795	1795	1795	500
507	20241112	125900	178851295	1795	1795	1795	1795	0
508	20241112	125800	178851295	1795	1795	1795	1795	0
509	20241112	125700	178851295	1795	1795	1795	1795	0
510	20241112	125600	178851295	1795	1794	1795	1794	2794
511	20241112	125500	173836384	1795	1795	1795	1795	0
512	20241112	125400	173836384	1795	1795	1795	1795	0
513	20241112	125300	173836384	1795	1795	1795	1795	0
514	20241112	125200	173836384	1795	1794	1795	1794	561
515	20241112	125100	172829399	1780	1780	1780	1780	0
516	20241112	125000	172829399	1780	1794	1794	1780	32
517	20241112	124900	172772411	1780	1780	1780	1780	0
518	20241112	124800	172772411	1780	1780	1780	1780	0
519	20241112	124700	172772411	1780	1780	1780	1780	0
520	20241112	124600	172772411	1780	1780	1780	1780	0
521	20241112	124500	172772411	1780	1780	1780	1780	0
522	20241112	124400	172772411	1780	1780	1780	1780	240
523	20241112	124300	172345211	1793	1793	1793	1793	0
524	20241112	124200	172345211	1793	1784	1794	1784	552
525	20241112	124100	171358331	1784	1781	1784	1781	500
526	20241112	124000	170466588	1771	1771	1771	1771	0
527	20241112	123900	170466588	1771	1771	1771	1771	1000
528	20241112	123800	168695588	1770	1770	1770	1770	0
529	20241112	123700	168695588	1770	1770	1770	1770	0
530	20241112	123600	168695588	1770	1770	1770	1770	0
531	20241112	123500	168695588	1770	1770	1770	1770	0
532	20241112	123400	168695588	1770	1770	1770	1770	0
533	20241112	123300	168695588	1770	1770	1770	1770	0
534	20241112	123200	168695588	1770	1770	1770	1770	0
535	20241112	123100	168695588	1770	1770	1770	1770	0
536	20241112	123000	168695588	1770	1770	1770	1770	0
537	20241112	122900	168695588	1770	1770	1770	1770	0
538	20241112	122800	168695588	1770	1770	1770	1770	0
539	20241112	122700	168695588	1770	1770	1770	1770	0
540	20241112	122600	168695588	1770	1770	1770	1770	0
541	20241112	122500	168695588	1770	1770	1770	1770	0
542	20241112	122400	168695588	1770	1770	1770	1770	0
543	20241112	122300	168695588	1770	1770	1770	1770	0
544	20241112	122200	168695588	1770	1770	1770	1770	0
545	20241112	122100	168695588	1770	1770	1770	1770	0
546	20241112	122000	168695588	1770	1770	1770	1770	0
547	20241112	121900	168695588	1770	1773	1773	1770	2774
548	20241112	121800	163782863	1791	1791	1791	1791	1
549	20241112	121700	163781072	1773	1773	1773	1773	0
550	20241112	121600	163781072	1773	1774	1774	1773	2873
551	20241112	121500	158685743	1773	1773	1773	1773	0
552	20241112	121400	158685743	1773	1773	1773	1773	0
553	20241112	121300	158685743	1773	1773	1773	1773	0
554	20241112	121200	158685743	1773	1773	1773	1773	0
555	20241112	121100	158685743	1773	1773	1773	1773	0
556	20241112	121000	158685743	1773	1773	1773	1773	1
557	20241112	120900	158683970	1772	1772	1772	1772	0
558	20241112	120800	158683970	1772	1772	1772	1772	0
559	20241112	120700	158683970	1772	1772	1772	1772	0
560	20241112	120600	158683970	1772	1796	1796	1772	5040
561	20241112	120500	149721463	1779	1779	1779	1779	0
562	20241112	120400	149721463	1779	1779	1779	1779	0
563	20241112	120300	149721463	1779	1779	1779	1779	0
564	20241112	120200	149721463	1779	1779	1779	1779	0
565	20241112	120100	149721463	1779	1779	1779	1779	0
566	20241112	120000	149721463	1779	1779	1779	1779	0
567	20241112	115900	149721463	1779	1779	1779	1779	0
568	20241112	115800	149721463	1779	1780	1780	1779	1421
569	20241112	115700	147192179	1780	1782	1782	1780	145
570	20241112	115600	146933879	1783	1783	1783	1783	304
571	20241112	115500	146391847	1797	1797	1797	1797	0
572	20241112	115400	146391847	1797	1797	1797	1797	0
573	20241112	115300	146391847	1797	1797	1797	1797	0
574	20241112	115200	146391847	1797	1797	1797	1797	0
575	20241112	115100	146391847	1797	1797	1797	1797	0
576	20241112	115000	146391847	1797	1797	1797	1797	0
577	20241112	114900	146391847	1797	1797	1797	1797	0
578	20241112	114800	146391847	1797	1797	1797	1797	0
579	20241112	114700	146391847	1797	1796	1797	1796	156
580	20241112	114600	146111577	1792	1792	1792	1792	1
581	20241112	114500	146109785	1778	1778	1778	1778	0
582	20241112	114400	146109785	1778	1778	1778	1778	0
583	20241112	114300	146109785	1778	1778	1778	1778	0
584	20241112	114200	146109785	1778	1778	1778	1778	8
585	20241112	114100	146095561	1778	1778	1778	1778	0
586	20241112	114000	146095561	1778	1778	1778	1778	0
587	20241112	113900	146095561	1778	1799	1799	1778	73
588	20241112	113800	145965704	1799	1799	1799	1799	0
589	20241112	113700	145965704	1799	1799	1799	1799	5
590	20241112	113600	145956709	1800	1800	1800	1800	0
591	20241112	113500	145956709	1800	1800	1800	1800	0
592	20241112	113400	145956709	1800	1800	1800	1800	0
593	20241112	113300	145956709	1800	1800	1800	1800	0
594	20241112	113200	145956709	1800	1800	1800	1800	0
595	20241112	113100	145956709	1800	1800	1800	1800	0
596	20241112	113000	145956709	1800	1787	1800	1787	2000
597	20241112	112900	142372453	1787	1787	1787	1787	1
598	20241112	112800	142370666	1787	1787	1787	1787	0
599	20241112	112700	142370666	1787	1787	1787	1787	1
600	20241112	112600	142368879	1786	1786	1786	1786	500
601	20241112	112500	141475879	1787	1786	1787	1786	78
602	20241112	112400	141336570	1771	1771	1771	1771	0
603	20241112	112300	141336570	1771	1771	1771	1771	0
604	20241112	112200	141336570	1771	1771	1771	1771	0
605	20241112	112100	141336570	1771	1771	1771	1771	500
606	20241112	112000	140451070	1771	1771	1771	1771	0
607	20241112	111900	140451070	1771	1772	1772	1771	581
608	20241112	111800	139422107	1786	1786	1786	1786	0
609	20241112	111700	139422107	1786	1786	1786	1786	0
610	20241112	111600	139422107	1786	1786	1786	1786	1
611	20241112	111500	139420321	1773	1773	1773	1773	70
612	20241112	111400	139296211	1786	1786	1786	1786	1
613	20241112	111300	139294425	1772	1772	1772	1772	0
614	20241112	111200	139294425	1772	1772	1772	1772	0
615	20241112	111100	139294425	1772	1772	1772	1772	0
616	20241112	111000	139294425	1772	1773	1773	1772	3000
617	20241112	110900	133978347	1786	1786	1786	1786	0
618	20241112	110800	133978347	1786	1786	1786	1786	41
619	20241112	110700	133905121	1786	1786	1786	1786	1
620	20241112	110600	133903335	1786	1786	1786	1786	0
621	20241112	110500	133903335	1786	1785	1786	1785	188
622	20241112	110400	133567730	1785	1785	1785	1785	800
623	20241112	110300	132139730	1786	1786	1786	1786	0
624	20241112	110200	132139730	1786	1770	1786	1770	501
625	20241112	110100	131252944	1787	1787	1787	1787	0
626	20241112	110000	131252944	1787	1787	1787	1787	0
627	20241112	105900	131252944	1787	1787	1787	1786	105
628	20241112	105800	131065314	1772	1772	1772	1772	13
629	20241112	105700	131042278	1772	1770	1772	1770	2118
630	20241112	105600	127293194	1770	1770	1770	1770	11
631	20241112	105500	127273724	1760	1763	1763	1760	750
632	20241112	105400	125953577	1760	1760	1760	1760	0
633	20241112	105300	125953577	1760	1763	1763	1760	1788
634	20241112	105200	122804156	1789	1791	1791	1789	63
635	20241112	105100	122691388	1794	1797	1797	1794	3527
636	20241112	105000	116363724	1800	1800	1800	1800	0
637	20241112	104900	116363724	1800	1800	1800	1800	221
638	20241112	104800	115965924	1800	1815	1815	1800	14599
639	20241112	104700	89570503	1814	1814	1814	1814	0
640	20241112	104600	89570503	1814	1814	1814	1814	0
641	20241112	104500	89570503	1814	1814	1814	1814	0
642	20241112	104400	89570503	1814	1814	1814	1814	0
643	20241112	104300	89570503	1814	1814	1814	1814	0
644	20241112	104200	89570503	1814	1816	1816	1814	2000
645	20241112	104100	85941392	1814	1814	1814	1814	0
646	20241112	104000	85941392	1814	1814	1814	1814	0
647	20241112	103900	85941392	1814	1814	1814	1814	0
648	20241112	103800	85941392	1814	1814	1814	1814	0
649	20241112	103700	85941392	1814	1814	1814	1814	0
650	20241112	103600	85941392	1814	1814	1814	1814	0
651	20241112	103500	85941392	1814	1814	1814	1814	0
652	20241112	103400	85941392	1814	1814	1814	1814	0
653	20241112	103300	85941392	1814	1814	1814	1814	0
654	20241112	103200	85941392	1814	1814	1814	1814	0
655	20241112	103100	85941392	1814	1814	1814	1814	0
656	20241112	103000	85941392	1814	1819	1819	1814	19842
657	20241112	102900	49885785	1819	1819	1819	1819	0
658	20241112	102800	49885785	1819	1819	1819	1819	1
659	20241112	102700	49883966	1824	1824	1824	1824	0
660	20241112	102600	49883966	1824	1824	1824	1824	0
661	20241112	102500	49883966	1824	1824	1824	1824	1
662	20241112	102400	49882142	1824	1824	1824	1824	0
663	20241112	102300	49882142	1824	1824	1824	1824	0
664	20241112	102200	49882142	1824	1824	1824	1824	0
665	20241112	102100	49882142	1824	1824	1824	1824	10
666	20241112	102000	49863902	1824	1824	1824	1824	0
667	20241112	101900	49863902	1824	1824	1824	1824	1
668	20241112	101800	49862078	1818	1820	1820	1818	2000
669	20241112	101700	46224246	1821	1821	1821	1821	0
670	20241112	101600	46224246	1821	1821	1821	1821	21
671	20241112	101500	46186005	1824	1824	1824	1824	0
672	20241112	101400	46186005	1824	1824	1824	1824	0
673	20241112	101300	46186005	1824	1824	1824	1824	376
674	20241112	101200	45500181	1824	1824	1824	1824	1
675	20241112	101100	45498357	1818	1818	1818	1818	0
676	20241112	101000	45498357	1818	1818	1818	1818	0
677	20241112	100900	45498357	1818	1818	1818	1818	0
678	20241112	100800	45498357	1818	1818	1818	1818	0
679	20241112	100700	45498357	1818	1822	1822	1818	2944
680	20241112	100600	40142326	1824	1824	1824	1824	0
681	20241112	100500	40142326	1824	1824	1824	1824	0
682	20241112	100400	40142326	1824	1824	1824	1824	1
683	20241112	100300	40140502	1823	1823	1823	1823	0
684	20241112	100200	40140502	1823	1823	1823	1823	381
685	20241112	100100	39445939	1823	1823	1823	1823	0
686	20241112	100000	39445939	1823	1823	1823	1823	30
687	20241112	095900	39391249	1822	1822	1822	1822	0
688	20241112	095800	39391249	1822	1822	1822	1822	0
689	20241112	095700	39391249	1822	1822	1822	1822	0
690	20241112	095600	39391249	1822	1822	1822	1822	0
691	20241112	095500	39391249	1822	1822	1822	1822	0
692	20241112	095400	39391249	1822	1822	1822	1822	22
693	20241112	095300	39351165	1823	1823	1823	1823	0
694	20241112	095200	39351165	1823	1823	1823	1823	0
695	20241112	095100	39351165	1823	1823	1823	1823	0
696	20241112	095000	39351165	1823	1820	1823	1820	1000
697	20241112	094900	37529530	1817	1817	1817	1817	0
698	20241112	094800	37529530	1817	1817	1817	1817	0
699	20241112	094700	37529530	1817	1817	1817	1817	0
700	20241112	094600	37529530	1817	1817	1817	1817	700
701	20241112	094500	36257630	1817	1819	1819	1817	3000
702	20241112	094400	30802321	1820	1820	1820	1820	0
703	20241112	094300	30802321	1820	1820	1820	1820	150
704	20241112	094200	30529321	1820	1820	1820	1820	50
705	20241112	094100	30438321	1819	1819	1819	1819	0
706	20241112	094000	30438321	1819	1819	1819	1819	353
707	20241112	093900	29796214	1820	1820	1820	1820	291
708	20241112	093800	29266594	1820	1820	1820	1820	0
709	20241112	093700	29266594	1820	1820	1820	1820	0
710	20241112	093600	29266594	1820	1820	1820	1820	0
711	20241112	093500	29266594	1820	1820	1820	1820	0
712	20241112	093400	29266594	1820	1821	1821	1820	1632
713	20241112	093300	26296222	1820	1820	1820	1820	0
714	20241112	093200	26296222	1820	1820	1820	1820	0
715	20241112	093100	26296222	1820	1820	1820	1820	0
716	20241112	093000	26296222	1820	1820	1820	1820	0
717	20241112	092900	26296222	1820	1820	1820	1820	500
718	20241112	092800	25386222	1819	1819	1819	1819	36
719	20241112	092700	25320738	1818	1818	1818	1818	74
720	20241112	092600	25186206	1833	1833	1833	1833	50
721	20241112	092500	25094556	1817	1817	1817	1817	0
722	20241112	092400	25094556	1817	1821	1821	1817	1130
723	20241112	092300	23040652	1820	1820	1820	1820	0
724	20241112	092200	23040652	1820	1820	1820	1820	0
725	20241112	092100	23040652	1820	1820	1820	1820	0
726	20241112	092000	23040652	1820	1820	1820	1820	0
727	20241112	091900	23040652	1820	1820	1820	1820	2000
728	20241112	091800	19400652	1837	1837	1837	1837	3
729	20241112	091700	19395141	1818	1818	1818	1818	0
730	20241112	091600	19395141	1818	1817	1818	1812	1052
731	20241112	091500	17485585	1818	1818	1818	1818	0
732	20241112	091400	17485585	1818	1821	1821	1818	3199
733	20241112	091300	11663561	1821	1821	1821	1821	87
734	20241112	091200	11505134	1840	1840	1840	1840	0
735	20241112	091100	11505134	1840	1840	1840	1840	0
736	20241112	091000	11505134	1840	1840	1840	1840	0
737	20241112	090900	11505134	1840	1842	1842	1820	3336
738	20241112	090800	5406077	1850	1850	1850	1850	0
739	20241112	090700	5406077	1850	1850	1850	1850	11
740	20241112	090600	5385727	1853	1853	1853	1851	288
741	20241112	090500	4852315	1853	1856	1856	1853	562
742	20241112	090400	3809423	1855	1870	1870	1855	51
743	20241112	090300	3714803	1854	1854	1854	1854	0
744	20241112	090200	3714803	1854	1855	1855	1852	1686
745	20241112	090100	590252	1853	1854	1854	1853	37
746	20241112	090000	521686	1897	1898	1898	1897	275