KissMeData/128540/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201600	67966258	1184	1184	1184	1184	1362
3	20241112	201500	67966258	1184	1184	1184	1184	0
4	20241112	201400	67966258	1184	1184	1184	1184	0
5	20241112	201300	67966258	1184	1184	1184	1184	0
6	20241112	201200	67966258	1184	1184	1184	1184	0
7	20241112	201100	67966258	1184	1184	1184	1184	0
8	20241112	201000	67966258	1184	1184	1184	1184	0
9	20241112	200900	67966258	1184	1184	1184	1184	0
10	20241112	200800	67966258	1184	1184	1184	1184	0
11	20241112	200700	67966258	1184	1184	1184	1184	0
12	20241112	200600	67966258	1184	1184	1184	1184	0
13	20241112	200500	67966258	1184	1184	1184	1184	0
14	20241112	200400	67966258	1184	1184	1184	1184	0
15	20241112	200300	67966258	1184	1184	1184	1184	0
16	20241112	200200	67966258	1184	1184	1184	1184	0
17	20241112	200100	67966258	1184	1184	1184	1184	0
18	20241112	200000	67966258	1184	1184	1184	1184	0
19	20241112	195900	67966258	1184	1184	1184	1184	0
20	20241112	195800	67966258	1184	1184	1184	1184	0
21	20241112	195700	67966258	1184	1184	1184	1184	0
22	20241112	195600	67966258	1184	1184	1184	1184	0
23	20241112	195500	67966258	1184	1184	1184	1184	0
24	20241112	195400	67966258	1184	1184	1184	1184	0
25	20241112	195300	67966258	1184	1184	1184	1184	0
26	20241112	195200	67966258	1184	1184	1184	1184	0
27	20241112	195100	67966258	1184	1184	1184	1184	0
28	20241112	195000	67966258	1184	1184	1184	1184	0
29	20241112	194900	67966258	1184	1184	1184	1184	0
30	20241112	194800	67966258	1184	1184	1184	1184	0
31	20241112	194700	67966258	1184	1184	1184	1184	0
32	20241112	194600	67966258	1184	1184	1184	1184	1362
33	20241112	194500	67966258	1184	1184	1184	1184	0
34	20241112	194400	67966258	1184	1184	1184	1184	0
35	20241112	194300	67966258	1184	1184	1184	1184	0
36	20241112	194200	67966258	1184	1184	1184	1184	0
37	20241112	194100	67966258	1184	1184	1184	1184	0
38	20241112	194000	67966258	1184	1184	1184	1184	0
39	20241112	193900	67966258	1184	1184	1184	1184	0
40	20241112	193800	67966258	1184	1184	1184	1184	0
41	20241112	193700	67966258	1184	1184	1184	1184	0
42	20241112	193600	67966258	1184	1184	1184	1184	0
43	20241112	193500	67966258	1184	1184	1184	1184	0
44	20241112	193400	67966258	1184	1184	1184	1184	0
45	20241112	193300	67966258	1184	1184	1184	1184	0
46	20241112	193200	67966258	1184	1184	1184	1184	0
47	20241112	193100	67966258	1184	1184	1184	1184	0
48	20241112	193000	67966258	1184	1184	1184	1184	0
49	20241112	192900	67966258	1184	1184	1184	1184	0
50	20241112	192800	67966258	1184	1184	1184	1184	0
51	20241112	192700	67966258	1184	1184	1184	1184	0
52	20241112	192600	67966258	1184	1184	1184	1184	0
53	20241112	192500	67966258	1184	1184	1184	1184	0
54	20241112	192400	67966258	1184	1184	1184	1184	0
55	20241112	192300	67966258	1184	1184	1184	1184	0
56	20241112	192200	67966258	1184	1184	1184	1184	0
57	20241112	192100	67966258	1184	1184	1184	1184	0
58	20241112	192000	67966258	1184	1184	1184	1184	0
59	20241112	191900	67966258	1184	1184	1184	1184	0
60	20241112	191800	67966258	1184	1184	1184	1184	0
61	20241112	191700	67966258	1184	1184	1184	1184	0
62	20241112	191600	67966258	1184	1184	1184	1184	1362
63	20241112	191500	67966258	1184	1184	1184	1184	0
64	20241112	191400	67966258	1184	1184	1184	1184	0
65	20241112	191300	67966258	1184	1184	1184	1184	0
66	20241112	191200	67966258	1184	1184	1184	1184	0
67	20241112	191100	67966258	1184	1184	1184	1184	0
68	20241112	191000	67966258	1184	1184	1184	1184	0
69	20241112	190900	67966258	1184	1184	1184	1184	0
70	20241112	190800	67966258	1184	1184	1184	1184	0
71	20241112	190700	67966258	1184	1184	1184	1184	0
72	20241112	190600	67966258	1184	1184	1184	1184	0
73	20241112	190500	67966258	1184	1184	1184	1184	0
74	20241112	190400	67966258	1184	1184	1184	1184	0
75	20241112	190300	67966258	1184	1184	1184	1184	0
76	20241112	190200	67966258	1184	1184	1184	1184	0
77	20241112	190100	67966258	1184	1184	1184	1184	0
78	20241112	190000	67966258	1184	1184	1184	1184	0
79	20241112	185900	67966258	1184	1184	1184	1184	0
80	20241112	185800	67966258	1184	1184	1184	1184	0
81	20241112	185700	67966258	1184	1184	1184	1184	0
82	20241112	185600	67966258	1184	1184	1184	1184	0
83	20241112	185500	67966258	1184	1184	1184	1184	0
84	20241112	185400	67966258	1184	1184	1184	1184	0
85	20241112	185300	67966258	1184	1184	1184	1184	0
86	20241112	185200	67966258	1184	1184	1184	1184	0
87	20241112	185100	67966258	1184	1184	1184	1184	0
88	20241112	185000	67966258	1184	1184	1184	1184	0
89	20241112	184900	67966258	1184	1184	1184	1184	0
90	20241112	184800	67966258	1184	1184	1184	1184	0
91	20241112	184700	67966258	1184	1184	1184	1184	0
92	20241112	184600	67966258	1184	1184	1184	1184	1362
93	20241112	184500	67966258	1184	1184	1184	1184	0
94	20241112	184400	67966258	1184	1184	1184	1184	0
95	20241112	184300	67966258	1184	1184	1184	1184	0
96	20241112	184200	67966258	1184	1184	1184	1184	0
97	20241112	184100	67966258	1184	1184	1184	1184	0
98	20241112	184000	67966258	1184	1184	1184	1184	0
99	20241112	183900	67966258	1184	1184	1184	1184	0
100	20241112	183800	67966258	1184	1184	1184	1184	0
101	20241112	183700	67966258	1184	1184	1184	1184	0
102	20241112	183600	67966258	1184	1184	1184	1184	0
103	20241112	183500	67966258	1184	1184	1184	1184	0
104	20241112	183400	67966258	1184	1184	1184	1184	0
105	20241112	183300	67966258	1184	1184	1184	1184	0
106	20241112	183200	67966258	1184	1184	1184	1184	0
107	20241112	183100	67966258	1184	1184	1184	1184	0
108	20241112	183000	67966258	1184	1184	1184	1184	0
109	20241112	182900	67966258	1184	1184	1184	1184	0
110	20241112	182800	67966258	1184	1184	1184	1184	0
111	20241112	182700	67966258	1184	1184	1184	1184	0
112	20241112	182600	67966258	1184	1184	1184	1184	0
113	20241112	182500	67966258	1184	1184	1184	1184	0
114	20241112	182400	67966258	1184	1184	1184	1184	0
115	20241112	182300	67966258	1184	1184	1184	1184	0
116	20241112	182200	67966258	1184	1184	1184	1184	0
117	20241112	182100	67966258	1184	1184	1184	1184	0
118	20241112	182000	67966258	1184	1184	1184	1184	0
119	20241112	181900	67966258	1184	1184	1184	1184	0
120	20241112	181800	67966258	1184	1184	1184	1184	0
121	20241112	181700	67966258	1184	1184	1184	1184	0
122	20241112	181600	67966258	1184	1184	1184	1184	1362
123	20241112	181500	67966258	1184	1184	1184	1184	0
124	20241112	181400	67966258	1184	1184	1184	1184	0
125	20241112	181300	67966258	1184	1184	1184	1184	0
126	20241112	181200	67966258	1184	1184	1184	1184	0
127	20241112	181100	67966258	1184	1184	1184	1184	0
128	20241112	181000	67966258	1184	1184	1184	1184	0
129	20241112	180900	67966258	1184	1184	1184	1184	0
130	20241112	180800	67966258	1184	1184	1184	1184	0
131	20241112	180700	67966258	1184	1184	1184	1184	0
132	20241112	180600	67966258	1184	1184	1184	1184	0
133	20241112	180500	67966258	1184	1184	1184	1184	0
134	20241112	180400	67966258	1184	1184	1184	1184	0
135	20241112	180300	67966258	1184	1184	1184	1184	0
136	20241112	180200	67966258	1184	1184	1184	1184	0
137	20241112	180100	67966258	1184	1184	1184	1184	0
138	20241112	180000	67966258	1184	1184	1184	1184	0
139	20241112	175900	67966258	1184	1184	1184	1184	0
140	20241112	175800	67966258	1184	1184	1184	1184	0
141	20241112	175700	67966258	1184	1184	1184	1184	0
142	20241112	175600	67966258	1184	1184	1184	1184	0
143	20241112	175500	67966258	1184	1184	1184	1184	0
144	20241112	175400	67966258	1184	1184	1184	1184	0
145	20241112	175300	67966258	1184	1184	1184	1184	0
146	20241112	175200	67966258	1184	1184	1184	1184	0
147	20241112	175100	67966258	1184	1184	1184	1184	0
148	20241112	175000	67966258	1184	1184	1184	1184	0
149	20241112	174900	67966258	1184	1184	1184	1184	0
150	20241112	174800	67966258	1184	1184	1184	1184	0
151	20241112	174700	67966258	1184	1184	1184	1184	0
152	20241112	174600	67966258	1184	1184	1184	1184	1362
153	20241112	174500	67966258	1184	1184	1184	1184	0
154	20241112	174400	67966258	1184	1184	1184	1184	0
155	20241112	174300	67966258	1184	1184	1184	1184	0
156	20241112	174200	67966258	1184	1184	1184	1184	0
157	20241112	174100	67966258	1184	1184	1184	1184	0
158	20241112	174000	67966258	1184	1184	1184	1184	0
159	20241112	173900	67966258	1184	1184	1184	1184	0
160	20241112	173800	67966258	1184	1184	1184	1184	0
161	20241112	173700	67966258	1184	1184	1184	1184	0
162	20241112	173600	67966258	1184	1184	1184	1184	0
163	20241112	173500	67966258	1184	1184	1184	1184	0
164	20241112	173400	67966258	1184	1184	1184	1184	0
165	20241112	173300	67966258	1184	1184	1184	1184	0
166	20241112	173200	67966258	1184	1184	1184	1184	0
167	20241112	173100	67966258	1184	1184	1184	1184	0
168	20241112	173000	67966258	1184	1184	1184	1184	0
169	20241112	172900	67966258	1184	1184	1184	1184	0
170	20241112	172800	67966258	1184	1184	1184	1184	0
171	20241112	172700	67966258	1184	1184	1184	1184	0
172	20241112	172600	67966258	1184	1184	1184	1184	0
173	20241112	172500	67966258	1184	1184	1184	1184	0
174	20241112	172400	67966258	1184	1184	1184	1184	0
175	20241112	172300	67966258	1184	1184	1184	1184	0
176	20241112	172200	67966258	1184	1184	1184	1184	0
177	20241112	172100	67966258	1184	1184	1184	1184	0
178	20241112	172000	67966258	1184	1184	1184	1184	0
179	20241112	171900	67966258	1184	1184	1184	1184	0
180	20241112	171800	67966258	1184	1184	1184	1184	0
181	20241112	171700	67966258	1184	1184	1184	1184	0
182	20241112	171600	67966258	1184	1184	1184	1184	1362
183	20241112	171500	67966258	1184	1184	1184	1184	0
184	20241112	171400	67966258	1184	1184	1184	1184	0
185	20241112	171300	67966258	1184	1184	1184	1184	0
186	20241112	171200	67966258	1184	1184	1184	1184	0
187	20241112	171100	67966258	1184	1184	1184	1184	0
188	20241112	171000	67966258	1184	1184	1184	1184	0
189	20241112	170900	67966258	1184	1184	1184	1184	0
190	20241112	170800	67966258	1184	1184	1184	1184	0
191	20241112	170700	67966258	1184	1184	1184	1184	0
192	20241112	170600	67966258	1184	1184	1184	1184	0
193	20241112	170500	67966258	1184	1184	1184	1184	0
194	20241112	170400	67966258	1184	1184	1184	1184	0
195	20241112	170300	67966258	1184	1184	1184	1184	0
196	20241112	170200	67966258	1184	1184	1184	1184	0
197	20241112	170100	67966258	1184	1184	1184	1184	0
198	20241112	170000	67966258	1184	1184	1184	1184	0
199	20241112	165900	67966258	1184	1184	1184	1184	0
200	20241112	165800	67966258	1184	1184	1184	1184	0
201	20241112	165700	67966258	1184	1184	1184	1184	0
202	20241112	165600	67966258	1184	1184	1184	1184	0
203	20241112	165500	67966258	1184	1184	1184	1184	0
204	20241112	165400	67966258	1184	1184	1184	1184	0
205	20241112	165300	67966258	1184	1184	1184	1184	0
206	20241112	165200	67966258	1184	1184	1184	1184	0
207	20241112	165100	67966258	1184	1184	1184	1184	0
208	20241112	165000	67966258	1184	1184	1184	1184	0
209	20241112	164900	67966258	1184	1184	1184	1184	0
210	20241112	164800	67966258	1184	1184	1184	1184	0
211	20241112	164700	67966258	1184	1184	1184	1184	0
212	20241112	164600	67966258	1184	1184	1184	1184	1362
213	20241112	164500	67966258	1184	1184	1184	1184	0
214	20241112	164400	67966258	1184	1184	1184	1184	0
215	20241112	164300	67966258	1184	1184	1184	1184	0
216	20241112	164200	67966258	1184	1184	1184	1184	0
217	20241112	164100	67966258	1184	1184	1184	1184	0
218	20241112	164000	67966258	1184	1184	1184	1184	0
219	20241112	163900	67966258	1184	1184	1184	1184	0
220	20241112	163800	67966258	1184	1184	1184	1184	0
221	20241112	163700	67966258	1184	1184	1184	1184	0
222	20241112	163600	67966258	1184	1184	1184	1184	0
223	20241112	163500	67966258	1184	1184	1184	1184	0
224	20241112	163400	67966258	1184	1184	1184	1184	0
225	20241112	163300	67966258	1184	1184	1184	1184	0
226	20241112	163200	67966258	1184	1184	1184	1184	0
227	20241112	163100	67966258	1184	1184	1184	1184	0
228	20241112	163000	67966258	1184	1184	1184	1184	0
229	20241112	162900	67966258	1184	1184	1184	1184	0
230	20241112	162800	67966258	1184	1184	1184	1184	0
231	20241112	162700	67966258	1184	1184	1184	1184	0
232	20241112	162600	67966258	1184	1184	1184	1184	0
233	20241112	162500	67966258	1184	1184	1184	1184	0
234	20241112	162400	67966258	1184	1184	1184	1184	0
235	20241112	162300	67966258	1184	1184	1184	1184	0
236	20241112	162200	67966258	1184	1184	1184	1184	0
237	20241112	162100	67966258	1184	1184	1184	1184	0
238	20241112	162000	67966258	1184	1184	1184	1184	0
239	20241112	161900	67966258	1184	1184	1184	1184	0
240	20241112	161800	67966258	1184	1184	1184	1184	0
241	20241112	161700	67966258	1184	1184	1184	1184	0
242	20241112	161600	67966258	1184	1184	1184	1184	1362
243	20241112	161500	67966258	1184	1184	1184	1184	0
244	20241112	161400	67966258	1184	1184	1184	1184	0
245	20241112	161300	67966258	1184	1184	1184	1184	0
246	20241112	161200	67966258	1184	1184	1184	1184	0
247	20241112	161100	67966258	1184	1184	1184	1184	0
248	20241112	161000	67966258	1184	1184	1184	1184	0
249	20241112	160900	67966258	1184	1184	1184	1184	0
250	20241112	160800	67966258	1184	1184	1184	1184	0
251	20241112	160700	67966258	1184	1184	1184	1184	0
252	20241112	160600	67966258	1184	1184	1184	1184	0
253	20241112	160500	67966258	1184	1184	1184	1184	0
254	20241112	160400	67966258	1184	1184	1184	1184	0
255	20241112	160300	67966258	1184	1184	1184	1184	0
256	20241112	160200	67966258	1184	1184	1184	1184	0
257	20241112	160100	67966258	1184	1184	1184	1184	0
258	20241112	160000	67966258	1184	1184	1184	1184	0
259	20241112	155900	67966258	1184	1184	1184	1184	0
260	20241112	155800	67966258	1184	1184	1184	1184	0
261	20241112	155700	67966258	1184	1184	1184	1184	0
262	20241112	155600	67966258	1184	1184	1184	1184	0
263	20241112	155500	67966258	1184	1184	1184	1184	0
264	20241112	155400	67966258	1184	1184	1184	1184	0
265	20241112	155300	67966258	1184	1184	1184	1184	0
266	20241112	155200	67966258	1184	1184	1184	1184	0
267	20241112	155100	67966258	1184	1184	1184	1184	0
268	20241112	155000	67966258	1184	1184	1184	1184	0
269	20241112	154900	67966258	1184	1184	1184	1184	0
270	20241112	154800	67966258	1184	1184	1184	1184	0
271	20241112	154700	67966258	1184	1184	1184	1184	0
272	20241112	154600	67966258	1184	1184	1184	1184	1362
273	20241112	154500	67966258	1184	1184	1184	1184	0
274	20241112	154400	67966258	1184	1184	1184	1184	0
275	20241112	154300	67966258	1184	1184	1184	1184	0
276	20241112	154200	67966258	1184	1184	1184	1184	0
277	20241112	154100	67966258	1184	1184	1184	1184	0
278	20241112	154000	67966258	1184	1184	1184	1184	0
279	20241112	153900	67966258	1184	1184	1184	1184	0
280	20241112	153800	67966258	1184	1184	1184	1184	0
281	20241112	153700	67966258	1184	1184	1184	1184	0
282	20241112	153600	67966258	1184	1184	1184	1184	0
283	20241112	153500	67966258	1184	1184	1184	1184	0
284	20241112	153400	67966258	1184	1184	1184	1184	0
285	20241112	153300	67966258	1184	1184	1184	1184	0
286	20241112	153200	67966258	1184	1184	1184	1184	0
287	20241112	153100	67966258	1184	1184	1184	1184	0
288	20241112	153000	67966258	1184	1184	1184	1184	1362
289	20241112	152900	66353650	1194	1194	1194	1194	0
290	20241112	152800	66353650	1194	1194	1194	1194	0
291	20241112	152700	66353650	1194	1194	1194	1194	0
292	20241112	152600	66353650	1194	1194	1194	1194	0
293	20241112	152500	66353650	1194	1194	1194	1194	0
294	20241112	152400	66353650	1194	1194	1194	1194	0
295	20241112	152300	66353650	1194	1194	1194	1194	0
296	20241112	152200	66353650	1194	1194	1194	1194	0
297	20241112	152100	66353650	1194	1194	1194	1194	0
298	20241112	152000	66353650	1194	1194	1194	1194	0
299	20241112	151900	66353650	1194	1194	1194	1194	0
300	20241112	151800	66353650	1194	1194	1194	1194	50
301	20241112	151700	66293950	1194	1194	1194	1194	0
302	20241112	151600	66293950	1194	1194	1194	1194	0
303	20241112	151500	66293950	1194	1194	1194	1194	0
304	20241112	151400	66293950	1194	1194	1194	1194	0
305	20241112	151300	66293950	1194	1194	1194	1194	0
306	20241112	151200	66293950	1194	1194	1194	1194	3
307	20241112	151100	66290368	1185	1189	1189	1185	8
308	20241112	151000	66280865	1197	1197	1197	1197	0
309	20241112	150900	66280865	1197	1197	1197	1197	0
310	20241112	150800	66280865	1197	1197	1197	1197	0
311	20241112	150700	66280865	1197	1197	1197	1197	0
312	20241112	150600	66280865	1197	1197	1197	1197	0
313	20241112	150500	66280865	1197	1197	1197	1197	0
314	20241112	150400	66280865	1197	1197	1197	1197	0
315	20241112	150300	66280865	1197	1197	1197	1197	50
316	20241112	150200	66221015	1198	1197	1198	1197	250
317	20241112	150100	65921715	1194	1194	1194	1194	0
318	20241112	150000	65921715	1194	1193	1194	1193	550
319	20241112	145900	65265065	1182	1182	1182	1182	0
320	20241112	145800	65265065	1182	1184	1184	1182	483
321	20241112	145700	64693393	1184	1184	1184	1184	100
322	20241112	145600	64574993	1184	1184	1184	1184	120
323	20241112	145500	64432913	1182	1184	1184	1182	100
324	20241112	145400	64314679	1191	1191	1191	1191	1
325	20241112	145300	64313488	1179	1179	1179	1179	71
326	20241112	145200	64229779	1181	1185	1185	1181	281
327	20241112	145100	63897563	1194	1194	1194	1194	2
328	20241112	145000	63895175	1184	1184	1184	1184	0
329	20241112	144900	63895175	1184	1184	1184	1184	1
330	20241112	144800	63893991	1194	1194	1194	1194	0
331	20241112	144700	63893991	1194	1194	1194	1194	0
332	20241112	144600	63893991	1194	1194	1194	1194	0
333	20241112	144500	63893991	1194	1194	1194	1194	0
334	20241112	144400	63893991	1194	1194	1194	1194	0
335	20241112	144300	63893991	1194	1194	1194	1194	0
336	20241112	144200	63893991	1194	1194	1194	1194	2
337	20241112	144100	63891603	1182	1182	1182	1182	4
338	20241112	144000	63886875	1182	1182	1182	1182	0
339	20241112	143900	63886875	1182	1182	1182	1182	0
340	20241112	143800	63886875	1182	1182	1182	1182	0
341	20241112	143700	63886875	1182	1182	1182	1182	1
342	20241112	143600	63885693	1195	1194	1195	1194	40
343	20241112	143500	63837909	1195	1195	1195	1195	0
344	20241112	143400	63837909	1195	1195	1195	1195	2
345	20241112	143300	63835519	1180	1197	1197	1180	194
346	20241112	143200	63606145	1190	1190	1190	1190	0
347	20241112	143100	63606145	1190	1190	1190	1190	624
348	20241112	143000	62863585	1199	1199	1199	1199	0
349	20241112	142900	62863585	1199	1199	1199	1199	0
350	20241112	142800	62863585	1199	1199	1199	1199	130
351	20241112	142700	62707715	1199	1199	1199	1199	0
352	20241112	142600	62707715	1199	1199	1199	1199	1
353	20241112	142500	62706516	1190	1190	1190	1190	0
354	20241112	142400	62706516	1190	1190	1190	1190	83
355	20241112	142300	62607746	1190	1190	1190	1190	0
356	20241112	142200	62607746	1190	1190	1190	1190	0
357	20241112	142100	62607746	1190	1190	1190	1190	0
358	20241112	142000	62607746	1190	1199	1199	1190	122
359	20241112	141900	62462557	1200	1200	1200	1200	0
360	20241112	141800	62462557	1200	1200	1200	1200	0
361	20241112	141700	62462557	1200	1200	1200	1200	2
362	20241112	141600	62460157	1199	1199	1199	1199	78
363	20241112	141500	62366635	1199	1199	1199	1199	0
364	20241112	141400	62366635	1199	1199	1199	1199	0
365	20241112	141300	62366635	1199	1199	1199	1199	0
366	20241112	141200	62366635	1199	1199	1199	1199	0
367	20241112	141100	62366635	1199	1199	1199	1199	0
368	20241112	141000	62366635	1199	1199	1199	1199	5
369	20241112	140900	62360640	1199	1199	1199	1199	0
370	20241112	140800	62360640	1199	1199	1199	1199	2
371	20241112	140700	62358242	1190	1190	1190	1190	0
372	20241112	140600	62358242	1190	1190	1190	1190	1000
373	20241112	140500	61168242	1190	1190	1190	1190	0
374	20241112	140400	61168242	1190	1190	1190	1190	1
375	20241112	140300	61167052	1190	1190	1190	1190	0
376	20241112	140200	61167052	1190	1190	1190	1190	0
377	20241112	140100	61167052	1190	1190	1190	1190	2
378	20241112	140000	61164672	1190	1191	1191	1190	894
379	20241112	135900	60100798	1203	1203	1203	1203	8
380	20241112	135800	60091174	1205	1205	1205	1205	0
381	20241112	135700	60091174	1205	1205	1205	1205	0
382	20241112	135600	60091174	1205	1193	1205	1190	1902
383	20241112	135500	57826324	1211	1211	1211	1211	0
384	20241112	135400	57826324	1211	1211	1211	1211	0
385	20241112	135300	57826324	1211	1211	1211	1211	0
386	20241112	135200	57826324	1211	1211	1211	1211	0
387	20241112	135100	57826324	1211	1211	1211	1211	0
388	20241112	135000	57826324	1211	1200	1211	1200	560
389	20241112	134900	57150392	1200	1198	1200	1198	323
390	20241112	134800	56763202	1198	1198	1198	1198	408
391	20241112	134700	56274418	1198	1197	1198	1197	210
392	20241112	134600	56022868	1198	1191	1198	1191	406
393	20241112	134500	55537216	1189	1185	1189	1185	250
394	20241112	134400	55240651	1184	1184	1184	1184	28
395	20241112	134300	55207499	1184	1184	1184	1184	0
396	20241112	134200	55207499	1184	1184	1184	1184	0
397	20241112	134100	55207499	1184	1184	1184	1184	0
398	20241112	134000	55207499	1184	1184	1184	1184	0
399	20241112	133900	55207499	1184	1184	1184	1184	0
400	20241112	133800	55207499	1184	1184	1184	1184	2
401	20241112	133700	55205131	1182	1182	1182	1182	0
402	20241112	133600	55205131	1182	1182	1182	1182	17
403	20241112	133500	55185037	1182	1182	1182	1182	0
404	20241112	133400	55185037	1182	1182	1182	1182	0
405	20241112	133300	55185037	1182	1182	1182	1182	0
406	20241112	133200	55185037	1182	1181	1182	1180	104
407	20241112	133100	55062306	1182	1182	1182	1182	0
408	20241112	133000	55062306	1182	1182	1182	1182	0
409	20241112	132900	55062306	1182	1182	1182	1182	0
410	20241112	132800	55062306	1182	1182	1182	1182	0
411	20241112	132700	55062306	1182	1182	1182	1182	0
412	20241112	132600	55062306	1182	1182	1182	1182	1
413	20241112	132500	55061124	1181	1181	1181	1181	1
414	20241112	132400	55059943	1180	1180	1180	1180	100
415	20241112	132300	54941943	1180	1180	1180	1180	1221
416	20241112	132200	53501163	1180	1177	1180	1177	10
417	20241112	132100	53489369	1176	1176	1176	1176	123
418	20241112	132000	53344721	1176	1175	1176	1175	1320
419	20241112	131900	51792907	1175	1174	1175	1174	6000
420	20241112	131800	44744107	1170	1170	1170	1170	3
421	20241112	131700	44740597	1175	1175	1175	1175	0
422	20241112	131600	44740597	1175	1175	1175	1175	0
423	20241112	131500	44740597	1175	1175	1175	1175	0
424	20241112	131400	44740597	1175	1175	1175	1175	0
425	20241112	131300	44740597	1175	1175	1175	1175	20
426	20241112	131200	44717097	1175	1175	1175	1175	2
427	20241112	131100	44714747	1176	1176	1176	1176	0
428	20241112	131000	44714747	1176	1176	1176	1176	0
429	20241112	130900	44714747	1176	1176	1176	1176	0
430	20241112	130800	44714747	1176	1176	1176	1176	0
431	20241112	130700	44714747	1176	1176	1176	1176	0
432	20241112	130600	44714747	1176	1170	1176	1169	852
433	20241112	130500	43718522	1176	1176	1176	1176	0
434	20241112	130400	43718522	1176	1176	1176	1176	0
435	20241112	130300	43718522	1176	1176	1176	1176	0
436	20241112	130200	43718522	1176	1176	1176	1176	0
437	20241112	130100	43718522	1176	1176	1176	1176	104
438	20241112	130000	43596218	1176	1176	1176	1176	0
439	20241112	125900	43596218	1176	1176	1176	1176	0
440	20241112	125800	43596218	1176	1176	1176	1176	0
441	20241112	125700	43596218	1176	1176	1176	1176	0
442	20241112	125600	43596218	1176	1169	1176	1169	11
443	20241112	125500	43583345	1176	1176	1176	1176	1
444	20241112	125400	43582169	1176	1176	1176	1176	0
445	20241112	125300	43582169	1176	1176	1176	1176	6
446	20241112	125200	43575113	1176	1176	1176	1176	4
447	20241112	125100	43570409	1175	1175	1175	1175	343
448	20241112	125000	43167384	1175	1174	1175	1174	657
449	20241112	124900	42395849	1175	1175	1175	1175	0
450	20241112	124800	42395849	1175	1175	1175	1175	42
451	20241112	124700	42346499	1175	1175	1175	1175	0
452	20241112	124600	42346499	1175	1175	1175	1175	45
453	20241112	124500	42293624	1175	1175	1175	1175	44
454	20241112	124400	42241924	1175	1175	1175	1175	1
455	20241112	124300	42240749	1175	1175	1175	1175	21
456	20241112	124200	42216074	1175	1175	1175	1175	0
457	20241112	124100	42216074	1175	1175	1175	1175	0
458	20241112	124000	42216074	1175	1175	1175	1175	2
459	20241112	123900	42213724	1170	1170	1170	1170	0
460	20241112	123800	42213724	1170	1170	1170	1170	16
461	20241112	123700	42195004	1169	1169	1169	1169	0
462	20241112	123600	42195004	1169	1169	1169	1169	0
463	20241112	123500	42195004	1169	1169	1169	1169	0
464	20241112	123400	42195004	1169	1169	1169	1169	0
465	20241112	123300	42195004	1169	1169	1169	1169	0
466	20241112	123200	42195004	1169	1172	1172	1169	500
467	20241112	123100	41610372	1176	1176	1176	1176	0
468	20241112	123000	41610372	1176	1176	1176	1176	0
469	20241112	122900	41610372	1176	1176	1176	1176	0
470	20241112	122800	41610372	1176	1176	1176	1176	0
471	20241112	122700	41610372	1176	1176	1176	1176	0
472	20241112	122600	41610372	1176	1176	1176	1176	100
473	20241112	122500	41492772	1176	1176	1176	1176	0
474	20241112	122400	41492772	1176	1176	1176	1176	750
475	20241112	122300	40610772	1176	1175	1176	1175	514
476	20241112	122200	40006786	1175	1175	1175	1175	12
477	20241112	122100	39992686	1175	1175	1175	1175	0
478	20241112	122000	39992686	1175	1175	1175	1175	0
479	20241112	121900	39992686	1175	1175	1175	1175	0
480	20241112	121800	39992686	1175	1175	1175	1175	12
481	20241112	121700	39978586	1175	1175	1175	1175	0
482	20241112	121600	39978586	1175	1175	1175	1175	0
483	20241112	121500	39978586	1175	1175	1175	1175	1
484	20241112	121400	39977411	1172	1172	1172	1172	10
485	20241112	121300	39965691	1172	1172	1172	1172	10
486	20241112	121200	39953971	1172	1172	1172	1172	0
487	20241112	121100	39953971	1172	1171	1172	1171	72
488	20241112	121000	39869658	1171	1171	1171	1171	0
489	20241112	120900	39869658	1171	1171	1171	1171	2
490	20241112	120800	39867316	1168	1168	1168	1168	741
491	20241112	120700	39001828	1169	1169	1169	1169	24
492	20241112	120600	38973772	1169	1169	1169	1169	0
493	20241112	120500	38973772	1169	1169	1169	1169	110
494	20241112	120400	38845182	1169	1169	1169	1169	63
495	20241112	120300	38771535	1169	1169	1169	1169	62
496	20241112	120200	38699057	1169	1169	1169	1169	42
497	20241112	120100	38649959	1168	1168	1168	1168	0
498	20241112	120000	38649959	1168	1168	1168	1168	57
499	20241112	115900	38583383	1168	1168	1168	1168	1
500	20241112	115800	38582215	1163	1163	1163	1163	0
501	20241112	115700	38582215	1163	1163	1163	1163	0
502	20241112	115600	38582215	1163	1163	1163	1163	50
503	20241112	115500	38524065	1163	1175	1176	1163	268
504	20241112	115400	38210173	1176	1165	1176	1165	1135
505	20241112	115300	36886854	1162	1159	1162	1159	6567
506	20241112	115200	29262697	1159	1159	1159	1159	1
507	20241112	115100	29261538	1159	1159	1159	1159	1
508	20241112	115000	29260379	1159	1159	1159	1159	151
509	20241112	114900	29085370	1161	1161	1161	1161	0
510	20241112	114800	29085370	1161	1161	1161	1161	0
511	20241112	114700	29085370	1161	1161	1161	1161	0
512	20241112	114600	29085370	1161	1161	1161	1161	0
513	20241112	114500	29085370	1161	1161	1161	1161	5
514	20241112	114400	29079565	1158	1158	1158	1158	0
515	20241112	114300	29079565	1158	1158	1158	1158	0
516	20241112	114200	29079565	1158	1158	1158	1158	0
517	20241112	114100	29079565	1158	1158	1158	1158	0
518	20241112	114000	29079565	1158	1158	1158	1158	148
519	20241112	113900	28908181	1158	1158	1158	1158	0
520	20241112	113800	28908181	1158	1158	1158	1158	124
521	20241112	113700	28764589	1158	1162	1162	1158	1169
522	20241112	113600	27409527	1162	1163	1163	1162	628
523	20241112	113500	26679673	1163	1164	1164	1163	500
524	20241112	113400	26097755	1165	1165	1165	1165	105
525	20241112	113300	25975430	1165	1165	1165	1165	0
526	20241112	113200	25975430	1165	1165	1165	1165	0
527	20241112	113100	25975430	1165	1165	1165	1165	0
528	20241112	113000	25975430	1165	1165	1165	1165	0
529	20241112	112900	25975430	1165	1165	1165	1165	0
530	20241112	112800	25975430	1165	1165	1165	1165	0
531	20241112	112700	25975430	1165	1165	1165	1165	0
532	20241112	112600	25975430	1165	1165	1165	1165	0
533	20241112	112500	25975430	1165	1165	1165	1165	0
534	20241112	112400	25975430	1165	1167	1167	1165	500
535	20241112	112300	25392047	1176	1176	1176	1176	0
536	20241112	112200	25392047	1176	1176	1176	1176	0
537	20241112	112100	25392047	1176	1176	1176	1176	0
538	20241112	112000	25392047	1176	1176	1176	1176	0
539	20241112	111900	25392047	1176	1176	1176	1176	0
540	20241112	111800	25392047	1176	1176	1176	1176	0
541	20241112	111700	25392047	1176	1176	1176	1176	0
542	20241112	111600	25392047	1176	1172	1176	1172	5
543	20241112	111500	25386177	1171	1167	1171	1167	1030
544	20241112	111400	24184163	1167	1167	1167	1167	0
545	20241112	111300	24184163	1167	1167	1167	1167	0
546	20241112	111200	24184163	1167	1167	1167	1167	0
547	20241112	111100	24184163	1167	1167	1167	1167	0
548	20241112	111000	24184163	1167	1165	1167	1165	268
549	20241112	110900	23871927	1164	1164	1164	1164	0
550	20241112	110800	23871927	1164	1164	1164	1164	1000
551	20241112	110700	22707927	1165	1165	1165	1165	0
552	20241112	110600	22707927	1165	1165	1165	1165	40
553	20241112	110500	22661327	1165	1165	1165	1165	0
554	20241112	110400	22661327	1165	1165	1165	1165	0
555	20241112	110300	22661327	1165	1165	1165	1165	0
556	20241112	110200	22661327	1165	1165	1165	1165	0
557	20241112	110100	22661327	1165	1165	1165	1165	0
558	20241112	110000	22661327	1165	1165	1165	1165	0
559	20241112	105900	22661327	1165	1165	1165	1165	0
560	20241112	105800	22661327	1165	1165	1165	1165	0
561	20241112	105700	22661327	1165	1165	1165	1165	7
562	20241112	105600	22653172	1165	1165	1165	1165	0
563	20241112	105500	22653172	1165	1165	1165	1165	58
564	20241112	105400	22585602	1167	1167	1167	1167	0
565	20241112	105300	22585602	1167	1167	1167	1167	0
566	20241112	105200	22585602	1167	1168	1168	1167	110
567	20241112	105100	22457222	1168	1168	1168	1168	0
568	20241112	105000	22457222	1168	1170	1170	1168	282
569	20241112	104900	22127352	1170	1171	1171	1170	135
570	20241112	104800	21969392	1180	1180	1180	1180	0
571	20241112	104700	21969392	1180	1180	1180	1180	0
572	20241112	104600	21969392	1180	1180	1180	1180	0
573	20241112	104500	21969392	1180	1180	1180	1180	0
574	20241112	104400	21969392	1180	1180	1180	1180	0
575	20241112	104300	21969392	1180	1180	1180	1180	0
576	20241112	104200	21969392	1180	1174	1180	1174	105
577	20241112	104100	21845880	1174	1174	1174	1174	0
578	20241112	104000	21845880	1174	1174	1174	1174	0
579	20241112	103900	21845880	1174	1173	1174	1173	55
580	20241112	103800	21781345	1174	1174	1174	1174	0
581	20241112	103700	21781345	1174	1174	1174	1174	13
582	20241112	103600	21766083	1174	1174	1174	1174	2
583	20241112	103500	21763735	1166	1166	1166	1166	25
584	20241112	103400	21734585	1166	1166	1166	1166	0
585	20241112	103300	21734585	1166	1166	1166	1166	0
586	20241112	103200	21734585	1166	1166	1166	1166	0
587	20241112	103100	21734585	1166	1166	1166	1166	0
588	20241112	103000	21734585	1166	1165	1166	1165	378
589	20241112	102900	21294209	1165	1165	1165	1165	1628
590	20241112	102800	19397589	1173	1173	1173	1173	453
591	20241112	102700	18866220	1173	1173	1173	1173	0
592	20241112	102600	18866220	1173	1173	1173	1173	0
593	20241112	102500	18866220	1173	1173	1173	1173	130
594	20241112	102400	18713730	1173	1174	1174	1173	485
595	20241112	102300	18144640	1174	1174	1174	1174	0
596	20241112	102200	18144640	1174	1174	1174	1174	3
597	20241112	102100	18141118	1174	1174	1174	1174	0
598	20241112	102000	18141118	1174	1174	1174	1174	42
599	20241112	101900	18091810	1173	1173	1173	1173	644
600	20241112	101800	17336398	1173	1173	1173	1173	0
601	20241112	101700	17336398	1173	1173	1173	1173	0
602	20241112	101600	17336398	1173	1173	1173	1173	0
603	20241112	101500	17336398	1173	1173	1173	1173	0
604	20241112	101400	17336398	1173	1173	1173	1173	0
605	20241112	101300	17336398	1173	1173	1173	1173	0
606	20241112	101200	17336398	1173	1173	1173	1173	0
607	20241112	101100	17336398	1173	1173	1173	1173	0
608	20241112	101000	17336398	1173	1173	1173	1173	0
609	20241112	100900	17336398	1173	1173	1173	1173	0
610	20241112	100800	17336398	1173	1164	1173	1164	203
611	20241112	100700	17100079	1164	1164	1164	1164	0
612	20241112	100600	17100079	1164	1164	1164	1164	50
613	20241112	100500	17041879	1172	1172	1172	1172	41
614	20241112	100400	16993827	1171	1171	1171	1171	8
615	20241112	100300	16984459	1162	1162	1162	1162	0
616	20241112	100200	16984459	1162	1162	1162	1162	40
617	20241112	100100	16937979	1172	1172	1172	1172	1
618	20241112	100000	16936807	1172	1172	1172	1172	33
619	20241112	095900	16898131	1172	1172	1172	1172	0
620	20241112	095800	16898131	1172	1167	1172	1167	129
621	20241112	095700	16747573	1167	1167	1167	1167	31
622	20241112	095600	16711396	1167	1167	1167	1167	20
623	20241112	095500	16688056	1161	1161	1161	1161	0
624	20241112	095400	16688056	1161	1161	1161	1161	0
625	20241112	095300	16688056	1161	1161	1161	1161	0
626	20241112	095200	16688056	1161	1157	1161	1157	2741
627	20241112	095100	13506883	1157	1157	1157	1157	0
628	20241112	095000	13506883	1157	1157	1157	1157	0
629	20241112	094900	13506883	1157	1157	1157	1157	0
630	20241112	094800	13506883	1157	1159	1159	1157	23
631	20241112	094700	13480250	1159	1159	1159	1159	1
632	20241112	094600	13479091	1160	1160	1160	1160	1
633	20241112	094500	13477931	1157	1157	1157	1157	291
634	20241112	094400	13141244	1157	1157	1157	1157	1164
635	20241112	094300	11794496	1157	1157	1157	1157	17
636	20241112	094200	11774827	1157	1157	1157	1156	24
637	20241112	094100	11747060	1157	1157	1157	1156	14
638	20241112	094000	11730874	1157	1159	1159	1157	39
639	20241112	093900	11685748	1157	1157	1157	1157	0
640	20241112	093800	11685748	1157	1157	1157	1157	0
641	20241112	093700	11685748	1157	1157	1157	1157	0
642	20241112	093600	11685748	1157	1157	1157	1157	1
643	20241112	093500	11684591	1156	1156	1156	1156	0
644	20241112	093400	11684591	1156	1156	1156	1156	1
645	20241112	093300	11683435	1156	1156	1156	1156	0
646	20241112	093200	11683435	1156	1160	1160	1156	209
647	20241112	093100	11441439	1160	1160	1160	1157	1085
648	20241112	093000	10182845	1161	1161	1161	1161	1
649	20241112	092900	10181684	1161	1161	1161	1161	308
650	20241112	092800	9824096	1160	1160	1160	1160	0
651	20241112	092700	9824096	1160	1162	1162	1160	513
652	20241112	092600	9228651	1162	1162	1162	1162	100
653	20241112	092500	9112451	1161	1162	1162	1161	422
654	20241112	092400	8622089	1162	1162	1162	1162	0
655	20241112	092300	8622089	1162	1162	1162	1162	0
656	20241112	092200	8622089	1162	1167	1167	1162	157
657	20241112	092100	8439496	1167	1167	1167	1167	5
658	20241112	092000	8433661	1167	1167	1167	1167	106
659	20241112	091900	8309959	1166	1166	1166	1166	3
660	20241112	091800	8306461	1166	1166	1166	1166	22
661	20241112	091700	8280809	1161	1161	1161	1161	0
662	20241112	091600	8280809	1161	1161	1161	1161	116
663	20241112	091500	8146133	1161	1161	1161	1161	0
664	20241112	091400	8146133	1161	1169	1169	1160	1568
665	20241112	091300	6320284	1168	1168	1168	1168	0
666	20241112	091200	6320284	1168	1166	1168	1164	1097
667	20241112	091100	5039276	1168	1171	1171	1168	1645
668	20241112	091000	3115931	1171	1176	1176	1171	190
669	20241112	090900	2893157	1186	1186	1186	1186	10
670	20241112	090800	2881297	1179	1181	1181	1179	1113
671	20241112	090700	1567976	1181	1181	1181	1181	4
672	20241112	090600	1563252	1184	1186	1186	1184	226
673	20241112	090500	1295457	1186	1186	1186	1186	93
674	20241112	090400	1185159	1186	1187	1187	1186	255
675	20241112	090300	882727	1191	1191	1191	1191	0
676	20241112	090200	882727	1191	1191	1191	1191	5
677	20241112	090100	876772	1191	1188	1191	1188	51
678	20241112	090000	816109	1187	1188	1188	1186	687