KissMeData/123750/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	201400	80926623	1495	1495	1495	1495	854
3	20241112	201300	80926623	1495	1495	1495	1495	0
4	20241112	201200	80926623	1495	1495	1495	1495	0
5	20241112	201100	80926623	1495	1495	1495	1495	0
6	20241112	201000	80926623	1495	1495	1495	1495	0
7	20241112	200900	80926623	1495	1495	1495	1495	0
8	20241112	200800	80926623	1495	1495	1495	1495	0
9	20241112	200700	80926623	1495	1495	1495	1495	0
10	20241112	200600	80926623	1495	1495	1495	1495	0
11	20241112	200500	80926623	1495	1495	1495	1495	0
12	20241112	200400	80926623	1495	1495	1495	1495	0
13	20241112	200300	80926623	1495	1495	1495	1495	0
14	20241112	200200	80926623	1495	1495	1495	1495	0
15	20241112	200100	80926623	1495	1495	1495	1495	0
16	20241112	200000	80926623	1495	1495	1495	1495	0
17	20241112	195900	80926623	1495	1495	1495	1495	0
18	20241112	195800	80926623	1495	1495	1495	1495	0
19	20241112	195700	80926623	1495	1495	1495	1495	0
20	20241112	195600	80926623	1495	1495	1495	1495	0
21	20241112	195500	80926623	1495	1495	1495	1495	0
22	20241112	195400	80926623	1495	1495	1495	1495	0
23	20241112	195300	80926623	1495	1495	1495	1495	0
24	20241112	195200	80926623	1495	1495	1495	1495	0
25	20241112	195100	80926623	1495	1495	1495	1495	0
26	20241112	195000	80926623	1495	1495	1495	1495	0
27	20241112	194900	80926623	1495	1495	1495	1495	0
28	20241112	194800	80926623	1495	1495	1495	1495	0
29	20241112	194700	80926623	1495	1495	1495	1495	0
30	20241112	194600	80926623	1495	1495	1495	1495	0
31	20241112	194500	80926623	1495	1495	1495	1495	0
32	20241112	194400	80926623	1495	1495	1495	1495	854
33	20241112	194300	80926623	1495	1495	1495	1495	0
34	20241112	194200	80926623	1495	1495	1495	1495	0
35	20241112	194100	80926623	1495	1495	1495	1495	0
36	20241112	194000	80926623	1495	1495	1495	1495	0
37	20241112	193900	80926623	1495	1495	1495	1495	0
38	20241112	193800	80926623	1495	1495	1495	1495	0
39	20241112	193700	80926623	1495	1495	1495	1495	0
40	20241112	193600	80926623	1495	1495	1495	1495	0
41	20241112	193500	80926623	1495	1495	1495	1495	0
42	20241112	193400	80926623	1495	1495	1495	1495	0
43	20241112	193300	80926623	1495	1495	1495	1495	0
44	20241112	193200	80926623	1495	1495	1495	1495	0
45	20241112	193100	80926623	1495	1495	1495	1495	0
46	20241112	193000	80926623	1495	1495	1495	1495	0
47	20241112	192900	80926623	1495	1495	1495	1495	0
48	20241112	192800	80926623	1495	1495	1495	1495	0
49	20241112	192700	80926623	1495	1495	1495	1495	0
50	20241112	192600	80926623	1495	1495	1495	1495	0
51	20241112	192500	80926623	1495	1495	1495	1495	0
52	20241112	192400	80926623	1495	1495	1495	1495	0
53	20241112	192300	80926623	1495	1495	1495	1495	0
54	20241112	192200	80926623	1495	1495	1495	1495	0
55	20241112	192100	80926623	1495	1495	1495	1495	0
56	20241112	192000	80926623	1495	1495	1495	1495	0
57	20241112	191900	80926623	1495	1495	1495	1495	0
58	20241112	191800	80926623	1495	1495	1495	1495	0
59	20241112	191700	80926623	1495	1495	1495	1495	0
60	20241112	191600	80926623	1495	1495	1495	1495	0
61	20241112	191500	80926623	1495	1495	1495	1495	0
62	20241112	191400	80926623	1495	1495	1495	1495	854
63	20241112	191300	80926623	1495	1495	1495	1495	0
64	20241112	191200	80926623	1495	1495	1495	1495	0
65	20241112	191100	80926623	1495	1495	1495	1495	0
66	20241112	191000	80926623	1495	1495	1495	1495	0
67	20241112	190900	80926623	1495	1495	1495	1495	0
68	20241112	190800	80926623	1495	1495	1495	1495	0
69	20241112	190700	80926623	1495	1495	1495	1495	0
70	20241112	190600	80926623	1495	1495	1495	1495	0
71	20241112	190500	80926623	1495	1495	1495	1495	0
72	20241112	190400	80926623	1495	1495	1495	1495	0
73	20241112	190300	80926623	1495	1495	1495	1495	0
74	20241112	190200	80926623	1495	1495	1495	1495	0
75	20241112	190100	80926623	1495	1495	1495	1495	0
76	20241112	190000	80926623	1495	1495	1495	1495	0
77	20241112	185900	80926623	1495	1495	1495	1495	0
78	20241112	185800	80926623	1495	1495	1495	1495	0
79	20241112	185700	80926623	1495	1495	1495	1495	0
80	20241112	185600	80926623	1495	1495	1495	1495	0
81	20241112	185500	80926623	1495	1495	1495	1495	0
82	20241112	185400	80926623	1495	1495	1495	1495	0
83	20241112	185300	80926623	1495	1495	1495	1495	0
84	20241112	185200	80926623	1495	1495	1495	1495	0
85	20241112	185100	80926623	1495	1495	1495	1495	0
86	20241112	185000	80926623	1495	1495	1495	1495	0
87	20241112	184900	80926623	1495	1495	1495	1495	0
88	20241112	184800	80926623	1495	1495	1495	1495	0
89	20241112	184700	80926623	1495	1495	1495	1495	0
90	20241112	184600	80926623	1495	1495	1495	1495	0
91	20241112	184500	80926623	1495	1495	1495	1495	0
92	20241112	184400	80926623	1495	1495	1495	1495	854
93	20241112	184300	80926623	1495	1495	1495	1495	0
94	20241112	184200	80926623	1495	1495	1495	1495	0
95	20241112	184100	80926623	1495	1495	1495	1495	0
96	20241112	184000	80926623	1495	1495	1495	1495	0
97	20241112	183900	80926623	1495	1495	1495	1495	0
98	20241112	183800	80926623	1495	1495	1495	1495	0
99	20241112	183700	80926623	1495	1495	1495	1495	0
100	20241112	183600	80926623	1495	1495	1495	1495	0
101	20241112	183500	80926623	1495	1495	1495	1495	0
102	20241112	183400	80926623	1495	1495	1495	1495	0
103	20241112	183300	80926623	1495	1495	1495	1495	0
104	20241112	183200	80926623	1495	1495	1495	1495	0
105	20241112	183100	80926623	1495	1495	1495	1495	0
106	20241112	183000	80926623	1495	1495	1495	1495	0
107	20241112	182900	80926623	1495	1495	1495	1495	0
108	20241112	182800	80926623	1495	1495	1495	1495	0
109	20241112	182700	80926623	1495	1495	1495	1495	0
110	20241112	182600	80926623	1495	1495	1495	1495	0
111	20241112	182500	80926623	1495	1495	1495	1495	0
112	20241112	182400	80926623	1495	1495	1495	1495	0
113	20241112	182300	80926623	1495	1495	1495	1495	0
114	20241112	182200	80926623	1495	1495	1495	1495	0
115	20241112	182100	80926623	1495	1495	1495	1495	0
116	20241112	182000	80926623	1495	1495	1495	1495	0
117	20241112	181900	80926623	1495	1495	1495	1495	0
118	20241112	181800	80926623	1495	1495	1495	1495	0
119	20241112	181700	80926623	1495	1495	1495	1495	0
120	20241112	181600	80926623	1495	1495	1495	1495	0
121	20241112	181500	80926623	1495	1495	1495	1495	0
122	20241112	181400	80926623	1495	1495	1495	1495	854
123	20241112	181300	80926623	1495	1495	1495	1495	0
124	20241112	181200	80926623	1495	1495	1495	1495	0
125	20241112	181100	80926623	1495	1495	1495	1495	0
126	20241112	181000	80926623	1495	1495	1495	1495	0
127	20241112	180900	80926623	1495	1495	1495	1495	0
128	20241112	180800	80926623	1495	1495	1495	1495	0
129	20241112	180700	80926623	1495	1495	1495	1495	0
130	20241112	180600	80926623	1495	1495	1495	1495	0
131	20241112	180500	80926623	1495	1495	1495	1495	0
132	20241112	180400	80926623	1495	1495	1495	1495	0
133	20241112	180300	80926623	1495	1495	1495	1495	0
134	20241112	180200	80926623	1495	1495	1495	1495	0
135	20241112	180100	80926623	1495	1495	1495	1495	0
136	20241112	180000	80926623	1495	1495	1495	1495	0
137	20241112	175900	80926623	1495	1495	1495	1495	0
138	20241112	175800	80926623	1495	1495	1495	1495	0
139	20241112	175700	80926623	1495	1495	1495	1495	0
140	20241112	175600	80926623	1495	1495	1495	1495	0
141	20241112	175500	80926623	1495	1495	1495	1495	0
142	20241112	175400	80926623	1495	1495	1495	1495	0
143	20241112	175300	80926623	1495	1495	1495	1495	0
144	20241112	175200	80926623	1495	1495	1495	1495	0
145	20241112	175100	80926623	1495	1495	1495	1495	0
146	20241112	175000	80926623	1495	1495	1495	1495	0
147	20241112	174900	80926623	1495	1495	1495	1495	0
148	20241112	174800	80926623	1495	1495	1495	1495	0
149	20241112	174700	80926623	1495	1495	1495	1495	0
150	20241112	174600	80926623	1495	1495	1495	1495	0
151	20241112	174500	80926623	1495	1495	1495	1495	0
152	20241112	174400	80926623	1495	1495	1495	1495	854
153	20241112	174300	80926623	1495	1495	1495	1495	0
154	20241112	174200	80926623	1495	1495	1495	1495	0
155	20241112	174100	80926623	1495	1495	1495	1495	0
156	20241112	174000	80926623	1495	1495	1495	1495	0
157	20241112	173900	80926623	1495	1495	1495	1495	0
158	20241112	173800	80926623	1495	1495	1495	1495	0
159	20241112	173700	80926623	1495	1495	1495	1495	0
160	20241112	173600	80926623	1495	1495	1495	1495	0
161	20241112	173500	80926623	1495	1495	1495	1495	0
162	20241112	173400	80926623	1495	1495	1495	1495	0
163	20241112	173300	80926623	1495	1495	1495	1495	0
164	20241112	173200	80926623	1495	1495	1495	1495	0
165	20241112	173100	80926623	1495	1495	1495	1495	0
166	20241112	173000	80926623	1495	1495	1495	1495	0
167	20241112	172900	80926623	1495	1495	1495	1495	0
168	20241112	172800	80926623	1495	1495	1495	1495	0
169	20241112	172700	80926623	1495	1495	1495	1495	0
170	20241112	172600	80926623	1495	1495	1495	1495	0
171	20241112	172500	80926623	1495	1495	1495	1495	0
172	20241112	172400	80926623	1495	1495	1495	1495	0
173	20241112	172300	80926623	1495	1495	1495	1495	0
174	20241112	172200	80926623	1495	1495	1495	1495	0
175	20241112	172100	80926623	1495	1495	1495	1495	0
176	20241112	172000	80926623	1495	1495	1495	1495	0
177	20241112	171900	80926623	1495	1495	1495	1495	0
178	20241112	171800	80926623	1495	1495	1495	1495	0
179	20241112	171700	80926623	1495	1495	1495	1495	0
180	20241112	171600	80926623	1495	1495	1495	1495	0
181	20241112	171500	80926623	1495	1495	1495	1495	0
182	20241112	171400	80926623	1495	1495	1495	1495	854
183	20241112	171300	80926623	1495	1495	1495	1495	0
184	20241112	171200	80926623	1495	1495	1495	1495	0
185	20241112	171100	80926623	1495	1495	1495	1495	0
186	20241112	171000	80926623	1495	1495	1495	1495	0
187	20241112	170900	80926623	1495	1495	1495	1495	0
188	20241112	170800	80926623	1495	1495	1495	1495	0
189	20241112	170700	80926623	1495	1495	1495	1495	0
190	20241112	170600	80926623	1495	1495	1495	1495	0
191	20241112	170500	80926623	1495	1495	1495	1495	0
192	20241112	170400	80926623	1495	1495	1495	1495	0
193	20241112	170300	80926623	1495	1495	1495	1495	0
194	20241112	170200	80926623	1495	1495	1495	1495	0
195	20241112	170100	80926623	1495	1495	1495	1495	0
196	20241112	170000	80926623	1495	1495	1495	1495	0
197	20241112	165900	80926623	1495	1495	1495	1495	0
198	20241112	165800	80926623	1495	1495	1495	1495	0
199	20241112	165700	80926623	1495	1495	1495	1495	0
200	20241112	165600	80926623	1495	1495	1495	1495	0
201	20241112	165500	80926623	1495	1495	1495	1495	0
202	20241112	165400	80926623	1495	1495	1495	1495	0
203	20241112	165300	80926623	1495	1495	1495	1495	0
204	20241112	165200	80926623	1495	1495	1495	1495	0
205	20241112	165100	80926623	1495	1495	1495	1495	0
206	20241112	165000	80926623	1495	1495	1495	1495	0
207	20241112	164900	80926623	1495	1495	1495	1495	0
208	20241112	164800	80926623	1495	1495	1495	1495	0
209	20241112	164700	80926623	1495	1495	1495	1495	0
210	20241112	164600	80926623	1495	1495	1495	1495	0
211	20241112	164500	80926623	1495	1495	1495	1495	0
212	20241112	164400	80926623	1495	1495	1495	1495	854
213	20241112	164300	80926623	1495	1495	1495	1495	0
214	20241112	164200	80926623	1495	1495	1495	1495	0
215	20241112	164100	80926623	1495	1495	1495	1495	0
216	20241112	164000	80926623	1495	1495	1495	1495	0
217	20241112	163900	80926623	1495	1495	1495	1495	0
218	20241112	163800	80926623	1495	1495	1495	1495	0
219	20241112	163700	80926623	1495	1495	1495	1495	0
220	20241112	163600	80926623	1495	1495	1495	1495	0
221	20241112	163500	80926623	1495	1495	1495	1495	0
222	20241112	163400	80926623	1495	1495	1495	1495	0
223	20241112	163300	80926623	1495	1495	1495	1495	0
224	20241112	163200	80926623	1495	1495	1495	1495	0
225	20241112	163100	80926623	1495	1495	1495	1495	0
226	20241112	163000	80926623	1495	1495	1495	1495	0
227	20241112	162900	80926623	1495	1495	1495	1495	0
228	20241112	162800	80926623	1495	1495	1495	1495	0
229	20241112	162700	80926623	1495	1495	1495	1495	0
230	20241112	162600	80926623	1495	1495	1495	1495	0
231	20241112	162500	80926623	1495	1495	1495	1495	0
232	20241112	162400	80926623	1495	1495	1495	1495	0
233	20241112	162300	80926623	1495	1495	1495	1495	0
234	20241112	162200	80926623	1495	1495	1495	1495	0
235	20241112	162100	80926623	1495	1495	1495	1495	0
236	20241112	162000	80926623	1495	1495	1495	1495	0
237	20241112	161900	80926623	1495	1495	1495	1495	0
238	20241112	161800	80926623	1495	1495	1495	1495	0
239	20241112	161700	80926623	1495	1495	1495	1495	0
240	20241112	161600	80926623	1495	1495	1495	1495	0
241	20241112	161500	80926623	1495	1495	1495	1495	0
242	20241112	161400	80926623	1495	1495	1495	1495	854
243	20241112	161300	80926623	1495	1495	1495	1495	0
244	20241112	161200	80926623	1495	1495	1495	1495	0
245	20241112	161100	80926623	1495	1495	1495	1495	0
246	20241112	161000	80926623	1495	1495	1495	1495	0
247	20241112	160900	80926623	1495	1495	1495	1495	0
248	20241112	160800	80926623	1495	1495	1495	1495	0
249	20241112	160700	80926623	1495	1495	1495	1495	0
250	20241112	160600	80926623	1495	1495	1495	1495	0
251	20241112	160500	80926623	1495	1495	1495	1495	0
252	20241112	160400	80926623	1495	1495	1495	1495	0
253	20241112	160300	80926623	1495	1495	1495	1495	0
254	20241112	160200	80926623	1495	1495	1495	1495	0
255	20241112	160100	80926623	1495	1495	1495	1495	0
256	20241112	160000	80926623	1495	1495	1495	1495	0
257	20241112	155900	80926623	1495	1495	1495	1495	0
258	20241112	155800	80926623	1495	1495	1495	1495	0
259	20241112	155700	80926623	1495	1495	1495	1495	0
260	20241112	155600	80926623	1495	1495	1495	1495	0
261	20241112	155500	80926623	1495	1495	1495	1495	0
262	20241112	155400	80926623	1495	1495	1495	1495	0
263	20241112	155300	80926623	1495	1495	1495	1495	0
264	20241112	155200	80926623	1495	1495	1495	1495	0
265	20241112	155100	80926623	1495	1495	1495	1495	0
266	20241112	155000	80926623	1495	1495	1495	1495	0
267	20241112	154900	80926623	1495	1495	1495	1495	0
268	20241112	154800	80926623	1495	1495	1495	1495	0
269	20241112	154700	80926623	1495	1495	1495	1495	0
270	20241112	154600	80926623	1495	1495	1495	1495	0
271	20241112	154500	80926623	1495	1495	1495	1495	0
272	20241112	154400	80926623	1495	1495	1495	1495	854
273	20241112	154300	80926623	1495	1495	1495	1495	0
274	20241112	154200	80926623	1495	1495	1495	1495	0
275	20241112	154100	80926623	1495	1495	1495	1495	0
276	20241112	154000	80926623	1495	1495	1495	1495	0
277	20241112	153900	80926623	1495	1495	1495	1495	0
278	20241112	153800	80926623	1495	1495	1495	1495	0
279	20241112	153700	80926623	1495	1495	1495	1495	0
280	20241112	153600	80926623	1495	1495	1495	1495	0
281	20241112	153500	80926623	1495	1495	1495	1495	0
282	20241112	153400	80926623	1495	1495	1495	1495	0
283	20241112	153300	80926623	1495	1495	1495	1495	0
284	20241112	153200	80926623	1495	1495	1495	1495	0
285	20241112	153100	80926623	1495	1495	1495	1495	0
286	20241112	153000	80926623	1495	1495	1495	1495	854
287	20241112	152900	79649893	1495	1495	1495	1495	0
288	20241112	152800	79649893	1495	1495	1495	1495	0
289	20241112	152700	79649893	1495	1495	1495	1495	0
290	20241112	152600	79649893	1495	1495	1495	1495	0
291	20241112	152500	79649893	1495	1495	1495	1495	0
292	20241112	152400	79649893	1495	1495	1495	1495	0
293	20241112	152300	79649893	1495	1495	1495	1495	0
294	20241112	152200	79649893	1495	1495	1495	1495	0
295	20241112	152100	79649893	1495	1495	1495	1495	0
296	20241112	152000	79649893	1495	1495	1495	1495	0
297	20241112	151900	79649893	1495	1495	1495	1495	0
298	20241112	151800	79649893	1495	1495	1495	1495	0
299	20241112	151700	79649893	1495	1495	1495	1495	30
300	20241112	151600	79605043	1495	1495	1495	1495	0
301	20241112	151500	79605043	1495	1495	1495	1495	0
302	20241112	151400	79605043	1495	1495	1495	1495	2
303	20241112	151300	79602053	1487	1487	1487	1487	0
304	20241112	151200	79602053	1487	1487	1487	1487	0
305	20241112	151100	79602053	1487	1487	1487	1487	0
306	20241112	151000	79602053	1487	1487	1487	1487	0
307	20241112	150900	79602053	1487	1487	1487	1487	0
308	20241112	150800	79602053	1487	1487	1487	1487	0
309	20241112	150700	79602053	1487	1470	1487	1468	571
310	20241112	150600	78759708	1470	1470	1470	1470	10
311	20241112	150500	78745008	1470	1470	1470	1470	50
312	20241112	150400	78671508	1470	1470	1470	1470	0
313	20241112	150300	78671508	1470	1470	1470	1470	1
314	20241112	150200	78670038	1470	1470	1470	1470	121
315	20241112	150100	78492168	1483	1486	1486	1483	491
316	20241112	150000	77763636	1487	1487	1487	1487	0
317	20241112	145900	77763636	1487	1487	1487	1487	0
318	20241112	145800	77763636	1487	1487	1487	1487	0
319	20241112	145700	77763636	1487	1487	1487	1487	10
320	20241112	145600	77748766	1488	1488	1488	1488	0
321	20241112	145500	77748766	1488	1488	1488	1488	505
322	20241112	145400	76997326	1495	1495	1495	1495	50
323	20241112	145300	76922576	1498	1498	1498	1498	0
324	20241112	145200	76922576	1498	1498	1498	1498	0
325	20241112	145100	76922576	1498	1498	1498	1498	0
326	20241112	145000	76922576	1498	1498	1498	1498	0
327	20241112	144900	76922576	1498	1498	1498	1498	10
328	20241112	144800	76907596	1498	1498	1498	1498	1
329	20241112	144700	76906098	1488	1488	1488	1488	0
330	20241112	144600	76906098	1488	1488	1488	1488	0
331	20241112	144500	76906098	1488	1488	1488	1488	0
332	20241112	144400	76906098	1488	1489	1489	1488	1200
333	20241112	144300	75119649	1498	1498	1498	1498	0
334	20241112	144200	75119649	1498	1498	1498	1498	0
335	20241112	144100	75119649	1498	1498	1498	1498	0
336	20241112	144000	75119649	1498	1498	1498	1498	0
337	20241112	143900	75119649	1498	1498	1498	1498	0
338	20241112	143800	75119649	1498	1498	1498	1498	0
339	20241112	143700	75119649	1498	1498	1498	1498	0
340	20241112	143600	75119649	1498	1498	1498	1498	0
341	20241112	143500	75119649	1498	1498	1498	1498	0
342	20241112	143400	75119649	1498	1498	1498	1498	0
343	20241112	143300	75119649	1498	1498	1498	1498	0
344	20241112	143200	75119649	1498	1498	1498	1498	0
345	20241112	143100	75119649	1498	1498	1498	1498	0
346	20241112	143000	75119649	1498	1497	1498	1497	100
347	20241112	142900	74969859	1489	1489	1489	1489	0
348	20241112	142800	74969859	1489	1489	1489	1489	0
349	20241112	142700	74969859	1489	1489	1489	1489	0
350	20241112	142600	74969859	1489	1489	1489	1489	0
351	20241112	142500	74969859	1489	1489	1489	1489	28
352	20241112	142400	74928167	1498	1498	1498	1498	0
353	20241112	142300	74928167	1498	1498	1498	1498	39
354	20241112	142200	74869745	1498	1498	1498	1498	0
355	20241112	142100	74869745	1498	1498	1498	1498	0
356	20241112	142000	74869745	1498	1498	1498	1498	0
357	20241112	141900	74869745	1498	1498	1498	1498	324
358	20241112	141800	74384393	1497	1497	1497	1497	0
359	20241112	141700	74384393	1497	1497	1497	1497	0
360	20241112	141600	74384393	1497	1497	1497	1497	0
361	20241112	141500	74384393	1497	1497	1497	1497	0
362	20241112	141400	74384393	1497	1497	1497	1497	0
363	20241112	141300	74384393	1497	1497	1497	1497	0
364	20241112	141200	74384393	1497	1497	1497	1497	0
365	20241112	141100	74384393	1497	1497	1497	1497	10
366	20241112	141000	74369423	1488	1488	1488	1488	10
367	20241112	140900	74354543	1488	1488	1488	1488	0
368	20241112	140800	74354543	1488	1488	1488	1488	0
369	20241112	140700	74354543	1488	1488	1488	1488	167
370	20241112	140600	74106047	1487	1487	1487	1487	0
371	20241112	140500	74106047	1487	1487	1487	1487	0
372	20241112	140400	74106047	1487	1487	1487	1487	0
373	20241112	140300	74106047	1487	1487	1487	1487	0
374	20241112	140200	74106047	1487	1487	1487	1487	0
375	20241112	140100	74106047	1487	1490	1490	1487	210
376	20241112	140000	73793747	1487	1487	1487	1487	0
377	20241112	135900	73793747	1487	1487	1487	1487	0
378	20241112	135800	73793747	1487	1488	1488	1487	38
379	20241112	135700	73737215	1499	1499	1499	1499	0
380	20241112	135600	73737215	1499	1499	1499	1499	0
381	20241112	135500	73737215	1499	1499	1499	1499	0
382	20241112	135400	73737215	1499	1499	1499	1499	0
383	20241112	135300	73737215	1499	1499	1499	1499	0
384	20241112	135200	73737215	1499	1499	1499	1499	0
385	20241112	135100	73737215	1499	1499	1499	1499	0
386	20241112	135000	73737215	1499	1499	1499	1499	0
387	20241112	134900	73737215	1499	1499	1499	1499	0
388	20241112	134800	73737215	1499	1499	1499	1499	0
389	20241112	134700	73737215	1499	1500	1500	1499	1573
390	20241112	134600	71378838	1500	1506	1506	1500	135
391	20241112	134500	71176237	1506	1506	1506	1506	0
392	20241112	134400	71176237	1506	1506	1506	1506	0
393	20241112	134300	71176237	1506	1506	1506	1506	0
394	20241112	134200	71176237	1506	1506	1506	1506	0
395	20241112	134100	71176237	1506	1506	1506	1506	1
396	20241112	134000	71174731	1506	1506	1506	1506	0
397	20241112	133900	71174731	1506	1506	1506	1506	0
398	20241112	133800	71174731	1506	1506	1506	1506	0
399	20241112	133700	71174731	1506	1506	1506	1506	0
400	20241112	133600	71174731	1506	1506	1506	1506	0
401	20241112	133500	71174731	1506	1506	1506	1506	0
402	20241112	133400	71174731	1506	1506	1506	1506	0
403	20241112	133300	71174731	1506	1506	1506	1506	0
404	20241112	133200	71174731	1506	1506	1506	1506	0
405	20241112	133100	71174731	1506	1506	1506	1506	0
406	20241112	133000	71174731	1506	1506	1506	1506	0
407	20241112	132900	71174731	1506	1506	1506	1506	0
408	20241112	132800	71174731	1506	1506	1506	1506	0
409	20241112	132700	71174731	1506	1506	1506	1506	0
410	20241112	132600	71174731	1506	1506	1506	1506	0
411	20241112	132500	71174731	1506	1506	1506	1506	0
412	20241112	132400	71174731	1506	1506	1506	1506	0
413	20241112	132300	71174731	1506	1506	1506	1506	0
414	20241112	132200	71174731	1506	1506	1506	1506	0
415	20241112	132100	71174731	1506	1506	1506	1506	0
416	20241112	132000	71174731	1506	1506	1506	1506	0
417	20241112	131900	71174731	1506	1506	1506	1506	0
418	20241112	131800	71174731	1506	1506	1506	1506	0
419	20241112	131700	71174731	1506	1506	1506	1506	0
420	20241112	131600	71174731	1506	1506	1506	1506	13
421	20241112	131500	71155153	1509	1509	1509	1509	0
422	20241112	131400	71155153	1509	1509	1509	1509	0
423	20241112	131300	71155153	1509	1509	1509	1509	0
424	20241112	131200	71155153	1509	1509	1509	1509	0
425	20241112	131100	71155153	1509	1509	1509	1509	10
426	20241112	131000	71140063	1509	1509	1509	1509	0
427	20241112	130900	71140063	1509	1509	1509	1509	0
428	20241112	130800	71140063	1509	1509	1509	1509	0
429	20241112	130700	71140063	1509	1509	1509	1509	0
430	20241112	130600	71140063	1509	1509	1509	1509	0
431	20241112	130500	71140063	1509	1509	1509	1509	0
432	20241112	130400	71140063	1509	1509	1509	1509	0
433	20241112	130300	71140063	1509	1509	1509	1509	0
434	20241112	130200	71140063	1509	1509	1509	1509	0
435	20241112	130100	71140063	1509	1509	1509	1509	0
436	20241112	130000	71140063	1509	1509	1509	1509	0
437	20241112	125900	71140063	1509	1509	1509	1509	0
438	20241112	125800	71140063	1509	1509	1509	1509	0
439	20241112	125700	71140063	1509	1509	1509	1509	1
440	20241112	125600	71138554	1500	1500	1500	1500	0
441	20241112	125500	71138554	1500	1500	1500	1500	1987
442	20241112	125400	68158054	1500	1500	1500	1500	0
443	20241112	125300	68158054	1500	1500	1500	1500	0
444	20241112	125200	68158054	1500	1500	1500	1500	0
445	20241112	125100	68158054	1500	1500	1500	1500	0
446	20241112	125000	68158054	1500	1500	1500	1500	0
447	20241112	124900	68158054	1500	1500	1500	1500	2
448	20241112	124800	68155054	1500	1500	1500	1500	0
449	20241112	124700	68155054	1500	1500	1500	1500	0
450	20241112	124600	68155054	1500	1500	1500	1500	2
451	20241112	124500	68152054	1500	1500	1500	1500	0
452	20241112	124400	68152054	1500	1500	1500	1500	0
453	20241112	124300	68152054	1500	1500	1500	1500	0
454	20241112	124200	68152054	1500	1500	1500	1500	0
455	20241112	124100	68152054	1500	1500	1500	1500	3
456	20241112	124000	68147554	1500	1500	1500	1500	0
457	20241112	123900	68147554	1500	1500	1500	1500	0
458	20241112	123800	68147554	1500	1500	1500	1500	6
459	20241112	123700	68138554	1499	1499	1499	1499	0
460	20241112	123600	68138554	1499	1499	1499	1499	0
461	20241112	123500	68138554	1499	1499	1499	1499	0
462	20241112	123400	68138554	1499	1499	1499	1499	0
463	20241112	123300	68138554	1499	1499	1499	1499	0
464	20241112	123200	68138554	1499	1499	1499	1499	0
465	20241112	123100	68138554	1499	1499	1499	1499	0
466	20241112	123000	68138554	1499	1499	1499	1499	0
467	20241112	122900	68138554	1499	1499	1499	1499	2
468	20241112	122800	68135556	1500	1500	1500	1500	0
469	20241112	122700	68135556	1500	1500	1500	1500	0
470	20241112	122600	68135556	1500	1500	1500	1500	0
471	20241112	122500	68135556	1500	1500	1500	1500	0
472	20241112	122400	68135556	1500	1500	1500	1500	36
473	20241112	122300	68081556	1500	1501	1501	1500	1100
474	20241112	122200	66431492	1501	1501	1501	1501	1453
475	20241112	122100	64250539	1501	1501	1501	1501	0
476	20241112	122000	64250539	1501	1501	1501	1501	0
477	20241112	121900	64250539	1501	1501	1501	1501	0
478	20241112	121800	64250539	1501	1501	1501	1501	0
479	20241112	121700	64250539	1501	1501	1501	1501	0
480	20241112	121600	64250539	1501	1501	1501	1501	0
481	20241112	121500	64250539	1501	1501	1501	1501	0
482	20241112	121400	64250539	1501	1501	1501	1501	0
483	20241112	121300	64250539	1501	1501	1501	1501	0
484	20241112	121200	64250539	1501	1501	1501	1501	0
485	20241112	121100	64250539	1501	1501	1501	1501	0
486	20241112	121000	64250539	1501	1501	1501	1501	0
487	20241112	120900	64250539	1501	1501	1501	1501	0
488	20241112	120800	64250539	1501	1501	1501	1501	130
489	20241112	120700	64055409	1501	1501	1501	1501	0
490	20241112	120600	64055409	1501	1507	1507	1501	8000
491	20241112	120500	52025570	1522	1522	1522	1522	0
492	20241112	120400	52025570	1522	1522	1522	1522	0
493	20241112	120300	52025570	1522	1522	1522	1522	0
494	20241112	120200	52025570	1522	1522	1522	1522	0
495	20241112	120100	52025570	1522	1522	1522	1522	0
496	20241112	120000	52025570	1522	1522	1522	1522	0
497	20241112	115900	52025570	1522	1522	1522	1522	0
498	20241112	115800	52025570	1522	1522	1522	1522	0
499	20241112	115700	52025570	1522	1522	1522	1522	0
500	20241112	115600	52025570	1522	1522	1522	1522	0
501	20241112	115500	52025570	1522	1522	1522	1522	0
502	20241112	115400	52025570	1522	1522	1522	1522	0
503	20241112	115300	52025570	1522	1522	1522	1522	0
504	20241112	115200	52025570	1522	1522	1522	1522	0
505	20241112	115100	52025570	1522	1522	1522	1522	0
506	20241112	115000	52025570	1522	1522	1522	1522	1
507	20241112	114900	52024048	1522	1522	1522	1522	0
508	20241112	114800	52024048	1522	1522	1522	1522	0
509	20241112	114700	52024048	1522	1522	1522	1522	0
510	20241112	114600	52024048	1522	1522	1522	1522	0
511	20241112	114500	52024048	1522	1522	1522	1522	0
512	20241112	114400	52024048	1522	1522	1522	1522	0
513	20241112	114300	52024048	1522	1522	1522	1522	0
514	20241112	114200	52024048	1522	1522	1522	1522	0
515	20241112	114100	52024048	1522	1522	1522	1522	0
516	20241112	114000	52024048	1522	1522	1522	1522	0
517	20241112	113900	52024048	1522	1522	1522	1522	0
518	20241112	113800	52024048	1522	1522	1522	1522	0
519	20241112	113700	52024048	1522	1522	1522	1522	0
520	20241112	113600	52024048	1522	1522	1522	1522	0
521	20241112	113500	52024048	1522	1522	1522	1522	0
522	20241112	113400	52024048	1522	1522	1522	1522	0
523	20241112	113300	52024048	1522	1522	1522	1522	0
524	20241112	113200	52024048	1522	1522	1522	1522	0
525	20241112	113100	52024048	1522	1522	1522	1522	0
526	20241112	113000	52024048	1522	1522	1522	1522	0
527	20241112	112900	52024048	1522	1522	1522	1522	1
528	20241112	112800	52022526	1504	1504	1504	1504	0
529	20241112	112700	52022526	1504	1504	1504	1504	0
530	20241112	112600	52022526	1504	1504	1504	1504	0
531	20241112	112500	52022526	1504	1520	1522	1504	1114
532	20241112	112400	50327166	1520	1520	1520	1520	30
533	20241112	112300	50281566	1521	1521	1521	1521	20
534	20241112	112200	50251146	1521	1521	1521	1521	0
535	20241112	112100	50251146	1521	1521	1521	1521	0
536	20241112	112000	50251146	1521	1521	1521	1521	1
537	20241112	111900	50249625	1534	1534	1534	1534	0
538	20241112	111800	50249625	1534	1534	1534	1534	0
539	20241112	111700	50249625	1534	1534	1534	1534	0
540	20241112	111600	50249625	1534	1534	1534	1534	0
541	20241112	111500	50249625	1534	1534	1534	1534	0
542	20241112	111400	50249625	1534	1534	1534	1534	1
543	20241112	111300	50248091	1527	1527	1527	1527	164
544	20241112	111200	49997663	1527	1500	1527	1500	2515
545	20241112	111100	46222778	1501	1524	1524	1501	15722
546	20241112	111000	22474094	1523	1523	1523	1523	0
547	20241112	110900	22474094	1523	1523	1523	1523	0
548	20241112	110800	22474094	1523	1539	1539	1523	701
549	20241112	110700	21406455	1523	1523	1523	1523	0
550	20241112	110600	21406455	1523	1523	1523	1523	0
551	20241112	110500	21406455	1523	1523	1523	1523	0
552	20241112	110400	21406455	1523	1523	1523	1523	0
553	20241112	110300	21406455	1523	1523	1523	1523	200
554	20241112	110200	21101855	1523	1523	1523	1523	0
555	20241112	110100	21101855	1523	1523	1523	1523	0
556	20241112	110000	21101855	1523	1523	1523	1523	0
557	20241112	105900	21101855	1523	1523	1523	1523	200
558	20241112	105800	20797255	1539	1539	1539	1539	1
559	20241112	105700	20795716	1525	1525	1525	1525	200
560	20241112	105600	20490716	1520	1520	1520	1520	0
561	20241112	105500	20490716	1520	1520	1520	1520	0
562	20241112	105400	20490716	1520	1520	1520	1520	300
563	20241112	105300	20034716	1520	1520	1520	1520	981
564	20241112	105200	18543596	1520	1520	1520	1520	0
565	20241112	105100	18543596	1520	1520	1520	1520	0
566	20241112	105000	18543596	1520	1520	1520	1520	0
567	20241112	104900	18543596	1520	1520	1520	1520	0
568	20241112	104800	18543596	1520	1520	1520	1520	0
569	20241112	104700	18543596	1520	1520	1520	1520	0
570	20241112	104600	18543596	1520	1520	1520	1520	0
571	20241112	104500	18543596	1520	1520	1520	1520	0
572	20241112	104400	18543596	1520	1520	1520	1520	0
573	20241112	104300	18543596	1520	1520	1520	1520	0
574	20241112	104200	18543596	1520	1520	1520	1520	1100
575	20241112	104100	16871596	1520	1520	1520	1520	0
576	20241112	104000	16871596	1520	1520	1520	1520	0
577	20241112	103900	16871596	1520	1520	1520	1520	200
578	20241112	103800	16567596	1520	1520	1520	1520	0
579	20241112	103700	16567596	1520	1520	1520	1520	0
580	20241112	103600	16567596	1520	1520	1520	1520	300
581	20241112	103500	16111596	1520	1520	1520	1520	0
582	20241112	103400	16111596	1520	1520	1520	1520	1400
583	20241112	103300	13983596	1539	1539	1539	1539	0
584	20241112	103200	13983596	1539	1539	1539	1539	0
585	20241112	103100	13983596	1539	1539	1539	1539	0
586	20241112	103000	13983596	1539	1539	1539	1539	0
587	20241112	102900	13983596	1539	1539	1539	1539	0
588	20241112	102800	13983596	1539	1539	1539	1539	0
589	20241112	102700	13983596	1539	1539	1539	1539	0
590	20241112	102600	13983596	1539	1539	1539	1539	0
591	20241112	102500	13983596	1539	1539	1539	1539	0
592	20241112	102400	13983596	1539	1539	1539	1539	0
593	20241112	102300	13983596	1539	1539	1539	1539	0
594	20241112	102200	13983596	1539	1539	1539	1539	0
595	20241112	102100	13983596	1539	1539	1539	1539	0
596	20241112	102000	13983596	1539	1539	1539	1539	0
597	20241112	101900	13983596	1539	1539	1539	1539	0
598	20241112	101800	13983596	1539	1539	1539	1539	0
599	20241112	101700	13983596	1539	1539	1539	1539	1
600	20241112	101600	13982057	1545	1545	1545	1545	0
601	20241112	101500	13982057	1545	1545	1545	1545	0
602	20241112	101400	13982057	1545	1545	1545	1545	0
603	20241112	101300	13982057	1545	1545	1545	1545	0
604	20241112	101200	13982057	1545	1545	1545	1545	0
605	20241112	101100	13982057	1545	1545	1545	1545	0
606	20241112	101000	13982057	1545	1545	1545	1545	0
607	20241112	100900	13982057	1545	1545	1545	1545	0
608	20241112	100800	13982057	1545	1545	1545	1545	0
609	20241112	100700	13982057	1545	1545	1545	1545	0
610	20241112	100600	13982057	1545	1545	1545	1545	0
611	20241112	100500	13982057	1545	1545	1545	1545	0
612	20241112	100400	13982057	1545	1545	1545	1545	0
613	20241112	100300	13982057	1545	1545	1545	1545	0
614	20241112	100200	13982057	1545	1545	1545	1545	0
615	20241112	100100	13982057	1545	1545	1545	1545	0
616	20241112	100000	13982057	1545	1545	1545	1545	0
617	20241112	095900	13982057	1545	1545	1545	1545	0
618	20241112	095800	13982057	1545	1545	1545	1545	0
619	20241112	095700	13982057	1545	1545	1545	1545	0
620	20241112	095600	13982057	1545	1545	1545	1545	0
621	20241112	095500	13982057	1545	1545	1545	1545	1
622	20241112	095400	13980512	1525	1525	1525	1525	0
623	20241112	095300	13980512	1525	1525	1525	1525	0
624	20241112	095200	13980512	1525	1525	1525	1525	0
625	20241112	095100	13980512	1525	1525	1525	1525	0
626	20241112	095000	13980512	1525	1526	1526	1525	2183
627	20241112	094900	10650799	1526	1526	1526	1526	0
628	20241112	094800	10650799	1526	1526	1526	1526	0
629	20241112	094700	10650799	1526	1526	1526	1526	0
630	20241112	094600	10650799	1526	1526	1526	1526	0
631	20241112	094500	10650799	1526	1526	1526	1526	0
632	20241112	094400	10650799	1526	1526	1526	1526	0
633	20241112	094300	10650799	1526	1526	1526	1526	0
634	20241112	094200	10650799	1526	1526	1526	1526	363
635	20241112	094100	10096861	1526	1526	1526	1526	200
636	20241112	094000	9791661	1525	1525	1525	1525	1800
637	20241112	093900	7046661	1526	1528	1528	1526	2063
638	20241112	093800	3897743	1526	1526	1526	1526	0
639	20241112	093700	3897743	1526	1526	1526	1526	0
640	20241112	093600	3897743	1526	1526	1526	1526	0
641	20241112	093500	3897743	1526	1526	1526	1526	0
642	20241112	093400	3897743	1526	1526	1526	1526	0
643	20241112	093300	3897743	1526	1526	1526	1526	0
644	20241112	093200	3897743	1526	1526	1526	1526	0
645	20241112	093100	3897743	1526	1526	1526	1526	0
646	20241112	093000	3897743	1526	1526	1526	1526	0
647	20241112	092900	3897743	1526	1526	1526	1526	0
648	20241112	092800	3897743	1526	1526	1526	1526	0
649	20241112	092700	3897743	1526	1526	1526	1526	0
650	20241112	092600	3897743	1526	1526	1526	1526	0
651	20241112	092500	3897743	1526	1526	1526	1526	0
652	20241112	092400	3897743	1526	1526	1526	1526	0
653	20241112	092300	3897743	1526	1526	1526	1526	0
654	20241112	092200	3897743	1526	1526	1526	1526	0
655	20241112	092100	3897743	1526	1526	1526	1526	0
656	20241112	092000	3897743	1526	1526	1526	1526	0
657	20241112	091900	3897743	1526	1526	1526	1526	0
658	20241112	091800	3897743	1526	1526	1526	1526	0
659	20241112	091700	3897743	1526	1526	1526	1526	0
660	20241112	091600	3897743	1526	1526	1526	1526	0
661	20241112	091500	3897743	1526	1525	1526	1525	236
662	20241112	091400	3537837	1550	1550	1550	1550	659
663	20241112	091300	2516387	1549	1549	1549	1549	0
664	20241112	091200	2516387	1549	1549	1549	1549	0
665	20241112	091100	2516387	1549	1549	1549	1549	67
666	20241112	091000	2412604	1550	1550	1550	1550	0
667	20241112	090900	2412604	1550	1550	1550	1550	341
668	20241112	090800	1884054	1551	1551	1551	1551	0
669	20241112	090700	1884054	1551	1551	1551	1551	0
670	20241112	090600	1884054	1551	1551	1551	1551	0
671	20241112	090500	1884054	1551	1551	1551	1551	0
672	20241112	090400	1884054	1551	1551	1551	1551	0
673	20241112	090300	1884054	1551	1551	1551	1551	0
674	20241112	090200	1884054	1551	1551	1551	1551	804
675	20241112	090100	637050	1550	1550	1550	1550	308
676	20241112	090000	159650	1550	1550	1550	1550	103