KissMeData/291650/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	205900	370642892	1840	1840	1840	1840	17755
3	20241112	205800	370642892	1840	1840	1840	1840	0
4	20241112	205700	370642892	1840	1840	1840	1840	0
5	20241112	205600	370642892	1840	1840	1840	1840	0
6	20241112	205500	370642892	1840	1840	1840	1840	0
7	20241112	205400	370642892	1840	1840	1840	1840	0
8	20241112	205300	370642892	1840	1840	1840	1840	0
9	20241112	205200	370642892	1840	1840	1840	1840	0
10	20241112	205100	370642892	1840	1840	1840	1840	0
11	20241112	205000	370642892	1840	1840	1840	1840	0
12	20241112	204900	370642892	1840	1840	1840	1840	0
13	20241112	204800	370642892	1840	1840	1840	1840	0
14	20241112	204700	370642892	1840	1840	1840	1840	0
15	20241112	204600	370642892	1840	1840	1840	1840	0
16	20241112	204500	370642892	1840	1840	1840	1840	0
17	20241112	204400	370642892	1840	1840	1840	1840	0
18	20241112	204300	370642892	1840	1840	1840	1840	0
19	20241112	204200	370642892	1840	1840	1840	1840	0
20	20241112	204100	370642892	1840	1840	1840	1840	0
21	20241112	204000	370642892	1840	1840	1840	1840	0
22	20241112	203900	370642892	1840	1840	1840	1840	0
23	20241112	203800	370642892	1840	1840	1840	1840	0
24	20241112	203700	370642892	1840	1840	1840	1840	0
25	20241112	203600	370642892	1840	1840	1840	1840	0
26	20241112	203500	370642892	1840	1840	1840	1840	0
27	20241112	203400	370642892	1840	1840	1840	1840	0
28	20241112	203300	370642892	1840	1840	1840	1840	0
29	20241112	203200	370642892	1840	1840	1840	1840	0
30	20241112	203100	370642892	1840	1840	1840	1840	0
31	20241112	203000	370642892	1840	1840	1840	1840	0
32	20241112	202900	370642892	1840	1840	1840	1840	17755
33	20241112	202800	370642892	1840	1840	1840	1840	0
34	20241112	202700	370642892	1840	1840	1840	1840	0
35	20241112	202600	370642892	1840	1840	1840	1840	0
36	20241112	202500	370642892	1840	1840	1840	1840	0
37	20241112	202400	370642892	1840	1840	1840	1840	0
38	20241112	202300	370642892	1840	1840	1840	1840	0
39	20241112	202200	370642892	1840	1840	1840	1840	0
40	20241112	202100	370642892	1840	1840	1840	1840	0
41	20241112	202000	370642892	1840	1840	1840	1840	0
42	20241112	201900	370642892	1840	1840	1840	1840	0
43	20241112	201800	370642892	1840	1840	1840	1840	0
44	20241112	201700	370642892	1840	1840	1840	1840	0
45	20241112	201600	370642892	1840	1840	1840	1840	0
46	20241112	201500	370642892	1840	1840	1840	1840	0
47	20241112	201400	370642892	1840	1840	1840	1840	0
48	20241112	201300	370642892	1840	1840	1840	1840	0
49	20241112	201200	370642892	1840	1840	1840	1840	0
50	20241112	201100	370642892	1840	1840	1840	1840	0
51	20241112	201000	370642892	1840	1840	1840	1840	0
52	20241112	200900	370642892	1840	1840	1840	1840	0
53	20241112	200800	370642892	1840	1840	1840	1840	0
54	20241112	200700	370642892	1840	1840	1840	1840	0
55	20241112	200600	370642892	1840	1840	1840	1840	0
56	20241112	200500	370642892	1840	1840	1840	1840	0
57	20241112	200400	370642892	1840	1840	1840	1840	0
58	20241112	200300	370642892	1840	1840	1840	1840	0
59	20241112	200200	370642892	1840	1840	1840	1840	0
60	20241112	200100	370642892	1840	1840	1840	1840	0
61	20241112	200000	370642892	1840	1840	1840	1840	0
62	20241112	195900	370642892	1840	1840	1840	1840	17755
63	20241112	195800	370642892	1840	1840	1840	1840	0
64	20241112	195700	370642892	1840	1840	1840	1840	0
65	20241112	195600	370642892	1840	1840	1840	1840	0
66	20241112	195500	370642892	1840	1840	1840	1840	0
67	20241112	195400	370642892	1840	1840	1840	1840	0
68	20241112	195300	370642892	1840	1840	1840	1840	0
69	20241112	195200	370642892	1840	1840	1840	1840	0
70	20241112	195100	370642892	1840	1840	1840	1840	0
71	20241112	195000	370642892	1840	1840	1840	1840	0
72	20241112	194900	370642892	1840	1840	1840	1840	0
73	20241112	194800	370642892	1840	1840	1840	1840	0
74	20241112	194700	370642892	1840	1840	1840	1840	0
75	20241112	194600	370642892	1840	1840	1840	1840	0
76	20241112	194500	370642892	1840	1840	1840	1840	0
77	20241112	194400	370642892	1840	1840	1840	1840	0
78	20241112	194300	370642892	1840	1840	1840	1840	0
79	20241112	194200	370642892	1840	1840	1840	1840	0
80	20241112	194100	370642892	1840	1840	1840	1840	0
81	20241112	194000	370642892	1840	1840	1840	1840	0
82	20241112	193900	370642892	1840	1840	1840	1840	0
83	20241112	193800	370642892	1840	1840	1840	1840	0
84	20241112	193700	370642892	1840	1840	1840	1840	0
85	20241112	193600	370642892	1840	1840	1840	1840	0
86	20241112	193500	370642892	1840	1840	1840	1840	0
87	20241112	193400	370642892	1840	1840	1840	1840	0
88	20241112	193300	370642892	1840	1840	1840	1840	0
89	20241112	193200	370642892	1840	1840	1840	1840	0
90	20241112	193100	370642892	1840	1840	1840	1840	0
91	20241112	193000	370642892	1840	1840	1840	1840	0
92	20241112	192900	370642892	1840	1840	1840	1840	17755
93	20241112	192800	370642892	1840	1840	1840	1840	0
94	20241112	192700	370642892	1840	1840	1840	1840	0
95	20241112	192600	370642892	1840	1840	1840	1840	0
96	20241112	192500	370642892	1840	1840	1840	1840	0
97	20241112	192400	370642892	1840	1840	1840	1840	0
98	20241112	192300	370642892	1840	1840	1840	1840	0
99	20241112	192200	370642892	1840	1840	1840	1840	0
100	20241112	192100	370642892	1840	1840	1840	1840	0
101	20241112	192000	370642892	1840	1840	1840	1840	0
102	20241112	191900	370642892	1840	1840	1840	1840	0
103	20241112	191800	370642892	1840	1840	1840	1840	0
104	20241112	191700	370642892	1840	1840	1840	1840	0
105	20241112	191600	370642892	1840	1840	1840	1840	0
106	20241112	191500	370642892	1840	1840	1840	1840	0
107	20241112	191400	370642892	1840	1840	1840	1840	0
108	20241112	191300	370642892	1840	1840	1840	1840	0
109	20241112	191200	370642892	1840	1840	1840	1840	0
110	20241112	191100	370642892	1840	1840	1840	1840	0
111	20241112	191000	370642892	1840	1840	1840	1840	0
112	20241112	190900	370642892	1840	1840	1840	1840	0
113	20241112	190800	370642892	1840	1840	1840	1840	0
114	20241112	190700	370642892	1840	1840	1840	1840	0
115	20241112	190600	370642892	1840	1840	1840	1840	0
116	20241112	190500	370642892	1840	1840	1840	1840	0
117	20241112	190400	370642892	1840	1840	1840	1840	0
118	20241112	190300	370642892	1840	1840	1840	1840	0
119	20241112	190200	370642892	1840	1840	1840	1840	0
120	20241112	190100	370642892	1840	1840	1840	1840	0
121	20241112	190000	370642892	1840	1840	1840	1840	0
122	20241112	185900	370642892	1840	1840	1840	1840	17755
123	20241112	185800	370642892	1840	1840	1840	1840	0
124	20241112	185700	370642892	1840	1840	1840	1840	0
125	20241112	185600	370642892	1840	1840	1840	1840	0
126	20241112	185500	370642892	1840	1840	1840	1840	0
127	20241112	185400	370642892	1840	1840	1840	1840	0
128	20241112	185300	370642892	1840	1840	1840	1840	0
129	20241112	185200	370642892	1840	1840	1840	1840	0
130	20241112	185100	370642892	1840	1840	1840	1840	0
131	20241112	185000	370642892	1840	1840	1840	1840	0
132	20241112	184900	370642892	1840	1840	1840	1840	0
133	20241112	184800	370642892	1840	1840	1840	1840	0
134	20241112	184700	370642892	1840	1840	1840	1840	0
135	20241112	184600	370642892	1840	1840	1840	1840	0
136	20241112	184500	370642892	1840	1840	1840	1840	0
137	20241112	184400	370642892	1840	1840	1840	1840	0
138	20241112	184300	370642892	1840	1840	1840	1840	0
139	20241112	184200	370642892	1840	1840	1840	1840	0
140	20241112	184100	370642892	1840	1840	1840	1840	0
141	20241112	184000	370642892	1840	1840	1840	1840	0
142	20241112	183900	370642892	1840	1840	1840	1840	0
143	20241112	183800	370642892	1840	1840	1840	1840	0
144	20241112	183700	370642892	1840	1840	1840	1840	0
145	20241112	183600	370642892	1840	1840	1840	1840	0
146	20241112	183500	370642892	1840	1840	1840	1840	0
147	20241112	183400	370642892	1840	1840	1840	1840	0
148	20241112	183300	370642892	1840	1840	1840	1840	0
149	20241112	183200	370642892	1840	1840	1840	1840	0
150	20241112	183100	370642892	1840	1840	1840	1840	0
151	20241112	183000	370642892	1840	1840	1840	1840	0
152	20241112	182900	370642892	1840	1840	1840	1840	17755
153	20241112	182800	370642892	1840	1840	1840	1840	0
154	20241112	182700	370642892	1840	1840	1840	1840	0
155	20241112	182600	370642892	1840	1840	1840	1840	0
156	20241112	182500	370642892	1840	1840	1840	1840	0
157	20241112	182400	370642892	1840	1840	1840	1840	0
158	20241112	182300	370642892	1840	1840	1840	1840	0
159	20241112	182200	370642892	1840	1840	1840	1840	0
160	20241112	182100	370642892	1840	1840	1840	1840	0
161	20241112	182000	370642892	1840	1840	1840	1840	0
162	20241112	181900	370642892	1840	1840	1840	1840	0
163	20241112	181800	370642892	1840	1840	1840	1840	0
164	20241112	181700	370642892	1840	1840	1840	1840	0
165	20241112	181600	370642892	1840	1840	1840	1840	0
166	20241112	181500	370642892	1840	1840	1840	1840	0
167	20241112	181400	370642892	1840	1840	1840	1840	0
168	20241112	181300	370642892	1840	1840	1840	1840	0
169	20241112	181200	370642892	1840	1840	1840	1840	0
170	20241112	181100	370642892	1840	1840	1840	1840	0
171	20241112	181000	370642892	1840	1840	1840	1840	0
172	20241112	180900	370642892	1840	1840	1840	1840	0
173	20241112	180800	370642892	1840	1840	1840	1840	0
174	20241112	180700	370642892	1840	1840	1840	1840	0
175	20241112	180600	370642892	1840	1840	1840	1840	0
176	20241112	180500	370642892	1840	1840	1840	1840	0
177	20241112	180400	370642892	1840	1840	1840	1840	0
178	20241112	180300	370642892	1840	1840	1840	1840	0
179	20241112	180200	370642892	1840	1840	1840	1840	0
180	20241112	180100	370642892	1840	1840	1840	1840	0
181	20241112	180000	370642892	1840	1840	1840	1840	0
182	20241112	175900	370642892	1840	1840	1840	1840	17755
183	20241112	175800	370642892	1840	1840	1840	1840	0
184	20241112	175700	370642892	1840	1840	1840	1840	0
185	20241112	175600	370642892	1840	1840	1840	1840	0
186	20241112	175500	370642892	1840	1840	1840	1840	0
187	20241112	175400	370642892	1840	1840	1840	1840	0
188	20241112	175300	370642892	1840	1840	1840	1840	0
189	20241112	175200	370642892	1840	1840	1840	1840	0
190	20241112	175100	370642892	1840	1840	1840	1840	0
191	20241112	175000	370642892	1840	1840	1840	1840	0
192	20241112	174900	370642892	1840	1840	1840	1840	0
193	20241112	174800	370642892	1840	1840	1840	1840	0
194	20241112	174700	370642892	1840	1840	1840	1840	0
195	20241112	174600	370642892	1840	1840	1840	1840	0
196	20241112	174500	370642892	1840	1840	1840	1840	0
197	20241112	174400	370642892	1840	1840	1840	1840	0
198	20241112	174300	370642892	1840	1840	1840	1840	0
199	20241112	174200	370642892	1840	1840	1840	1840	0
200	20241112	174100	370642892	1840	1840	1840	1840	0
201	20241112	174000	370642892	1840	1840	1840	1840	0
202	20241112	173900	370642892	1840	1840	1840	1840	0
203	20241112	173800	370642892	1840	1840	1840	1840	0
204	20241112	173700	370642892	1840	1840	1840	1840	0
205	20241112	173600	370642892	1840	1840	1840	1840	0
206	20241112	173500	370642892	1840	1840	1840	1840	0
207	20241112	173400	370642892	1840	1840	1840	1840	0
208	20241112	173300	370642892	1840	1840	1840	1840	0
209	20241112	173200	370642892	1840	1840	1840	1840	0
210	20241112	173100	370642892	1840	1840	1840	1840	0
211	20241112	173000	370642892	1840	1840	1840	1840	0
212	20241112	172900	370642892	1840	1840	1840	1840	17755
213	20241112	172800	370642892	1840	1840	1840	1840	0
214	20241112	172700	370642892	1840	1840	1840	1840	0
215	20241112	172600	370642892	1840	1840	1840	1840	0
216	20241112	172500	370642892	1840	1840	1840	1840	0
217	20241112	172400	370642892	1840	1840	1840	1840	0
218	20241112	172300	370642892	1840	1840	1840	1840	0
219	20241112	172200	370642892	1840	1840	1840	1840	0
220	20241112	172100	370642892	1840	1840	1840	1840	0
221	20241112	172000	370642892	1840	1840	1840	1840	0
222	20241112	171900	370642892	1840	1840	1840	1840	0
223	20241112	171800	370642892	1840	1840	1840	1840	0
224	20241112	171700	370642892	1840	1840	1840	1840	0
225	20241112	171600	370642892	1840	1840	1840	1840	0
226	20241112	171500	370642892	1840	1840	1840	1840	0
227	20241112	171400	370642892	1840	1840	1840	1840	0
228	20241112	171300	370642892	1840	1840	1840	1840	0
229	20241112	171200	370642892	1840	1840	1840	1840	0
230	20241112	171100	370642892	1840	1840	1840	1840	0
231	20241112	171000	370642892	1840	1840	1840	1840	0
232	20241112	170900	370642892	1840	1840	1840	1840	0
233	20241112	170800	370642892	1840	1840	1840	1840	0
234	20241112	170700	370642892	1840	1840	1840	1840	0
235	20241112	170600	370642892	1840	1840	1840	1840	0
236	20241112	170500	370642892	1840	1840	1840	1840	0
237	20241112	170400	370642892	1840	1840	1840	1840	0
238	20241112	170300	370642892	1840	1840	1840	1840	0
239	20241112	170200	370642892	1840	1840	1840	1840	0
240	20241112	170100	370642892	1840	1840	1840	1840	0
241	20241112	170000	370642892	1840	1840	1840	1840	0
242	20241112	165900	370642892	1840	1840	1840	1840	17755
243	20241112	165800	370642892	1840	1840	1840	1840	0
244	20241112	165700	370642892	1840	1840	1840	1840	0
245	20241112	165600	370642892	1840	1840	1840	1840	0
246	20241112	165500	370642892	1840	1840	1840	1840	0
247	20241112	165400	370642892	1840	1840	1840	1840	0
248	20241112	165300	370642892	1840	1840	1840	1840	0
249	20241112	165200	370642892	1840	1840	1840	1840	0
250	20241112	165100	370642892	1840	1840	1840	1840	0
251	20241112	165000	370642892	1840	1840	1840	1840	0
252	20241112	164900	370642892	1840	1840	1840	1840	0
253	20241112	164800	370642892	1840	1840	1840	1840	0
254	20241112	164700	370642892	1840	1840	1840	1840	0
255	20241112	164600	370642892	1840	1840	1840	1840	0
256	20241112	164500	370642892	1840	1840	1840	1840	0
257	20241112	164400	370642892	1840	1840	1840	1840	0
258	20241112	164300	370642892	1840	1840	1840	1840	0
259	20241112	164200	370642892	1840	1840	1840	1840	0
260	20241112	164100	370642892	1840	1840	1840	1840	0
261	20241112	164000	370642892	1840	1840	1840	1840	0
262	20241112	163900	370642892	1840	1840	1840	1840	0
263	20241112	163800	370642892	1840	1840	1840	1840	0
264	20241112	163700	370642892	1840	1840	1840	1840	0
265	20241112	163600	370642892	1840	1840	1840	1840	0
266	20241112	163500	370642892	1840	1840	1840	1840	0
267	20241112	163400	370642892	1840	1840	1840	1840	0
268	20241112	163300	370642892	1840	1840	1840	1840	0
269	20241112	163200	370642892	1840	1840	1840	1840	0
270	20241112	163100	370642892	1840	1840	1840	1840	0
271	20241112	163000	370642892	1840	1840	1840	1840	0
272	20241112	162900	370642892	1840	1840	1840	1840	17755
273	20241112	162800	370642892	1840	1840	1840	1840	0
274	20241112	162700	370642892	1840	1840	1840	1840	0
275	20241112	162600	370642892	1840	1840	1840	1840	0
276	20241112	162500	370642892	1840	1840	1840	1840	0
277	20241112	162400	370642892	1840	1840	1840	1840	0
278	20241112	162300	370642892	1840	1840	1840	1840	0
279	20241112	162200	370642892	1840	1840	1840	1840	0
280	20241112	162100	370642892	1840	1840	1840	1840	0
281	20241112	162000	370642892	1840	1840	1840	1840	0
282	20241112	161900	370642892	1840	1840	1840	1840	0
283	20241112	161800	370642892	1840	1840	1840	1840	0
284	20241112	161700	370642892	1840	1840	1840	1840	0
285	20241112	161600	370642892	1840	1840	1840	1840	0
286	20241112	161500	370642892	1840	1840	1840	1840	0
287	20241112	161400	370642892	1840	1840	1840	1840	0
288	20241112	161300	370642892	1840	1840	1840	1840	0
289	20241112	161200	370642892	1840	1840	1840	1840	0
290	20241112	161100	370642892	1840	1840	1840	1840	0
291	20241112	161000	370642892	1840	1840	1840	1840	0
292	20241112	160900	370642892	1840	1840	1840	1840	0
293	20241112	160800	370642892	1840	1840	1840	1840	0
294	20241112	160700	370642892	1840	1840	1840	1840	0
295	20241112	160600	370642892	1840	1840	1840	1840	0
296	20241112	160500	370642892	1840	1840	1840	1840	0
297	20241112	160400	370642892	1840	1840	1840	1840	0
298	20241112	160300	370642892	1840	1840	1840	1840	0
299	20241112	160200	370642892	1840	1840	1840	1840	0
300	20241112	160100	370642892	1840	1840	1840	1840	0
301	20241112	160000	370642892	1840	1840	1840	1840	0
302	20241112	155900	370642892	1840	1840	1840	1840	17755
303	20241112	155800	370642892	1840	1840	1840	1840	0
304	20241112	155700	370642892	1840	1840	1840	1840	0
305	20241112	155600	370642892	1840	1840	1840	1840	0
306	20241112	155500	370642892	1840	1840	1840	1840	0
307	20241112	155400	370642892	1840	1840	1840	1840	0
308	20241112	155300	370642892	1840	1840	1840	1840	0
309	20241112	155200	370642892	1840	1840	1840	1840	0
310	20241112	155100	370642892	1840	1840	1840	1840	0
311	20241112	155000	370642892	1840	1840	1840	1840	0
312	20241112	154900	370642892	1840	1840	1840	1840	0
313	20241112	154800	370642892	1840	1840	1840	1840	0
314	20241112	154700	370642892	1840	1840	1840	1840	0
315	20241112	154600	370642892	1840	1840	1840	1840	0
316	20241112	154500	370642892	1840	1840	1840	1840	0
317	20241112	154400	370642892	1840	1840	1840	1840	0
318	20241112	154300	370642892	1840	1840	1840	1840	0
319	20241112	154200	370642892	1840	1840	1840	1840	0
320	20241112	154100	370642892	1840	1840	1840	1840	0
321	20241112	154000	370642892	1840	1840	1840	1840	0
322	20241112	153900	370642892	1840	1840	1840	1840	0
323	20241112	153800	370642892	1840	1840	1840	1840	0
324	20241112	153700	370642892	1840	1840	1840	1840	0
325	20241112	153600	370642892	1840	1840	1840	1840	0
326	20241112	153500	370642892	1840	1840	1840	1840	0
327	20241112	153400	370642892	1840	1840	1840	1840	0
328	20241112	153300	370642892	1840	1840	1840	1840	0
329	20241112	153200	370642892	1840	1840	1840	1840	0
330	20241112	153100	370642892	1840	1840	1840	1840	0
331	20241112	153000	370642892	1840	1840	1840	1840	17755
332	20241112	152900	337973692	1840	1840	1840	1840	0
333	20241112	152800	337973692	1840	1840	1840	1840	0
334	20241112	152700	337973692	1840	1840	1840	1840	0
335	20241112	152600	337973692	1840	1840	1840	1840	0
336	20241112	152500	337973692	1840	1840	1840	1840	0
337	20241112	152400	337973692	1840	1840	1840	1840	0
338	20241112	152300	337973692	1840	1840	1840	1840	0
339	20241112	152200	337973692	1840	1840	1840	1840	0
340	20241112	152100	337973692	1840	1840	1840	1840	0
341	20241112	152000	337973692	1840	1840	1840	1840	0
342	20241112	151900	337973692	1840	1840	1840	1840	1
343	20241112	151800	337971852	1843	1831	1843	1828	779
344	20241112	151700	336546979	1847	1847	1847	1847	0
345	20241112	151600	336546979	1847	1847	1847	1847	529
346	20241112	151500	335569916	1847	1847	1847	1847	0
347	20241112	151400	335569916	1847	1847	1847	1847	2
348	20241112	151300	335566222	1829	1847	1847	1829	101
349	20241112	151200	335381225	1833	1833	1833	1833	45
350	20241112	151100	335298740	1846	1843	1846	1843	4040
351	20241112	151000	327853017	1843	1842	1843	1842	271
352	20241112	150900	327353595	1841	1828	1841	1828	1571
353	20241112	150800	324461397	1841	1836	1841	1829	5607
354	20241112	150700	314190067	1836	1831	1836	1829	1192
355	20241112	150600	312008375	1831	1831	1831	1831	40
356	20241112	150500	311935135	1831	1831	1831	1831	0
357	20241112	150400	311935135	1831	1831	1831	1831	82
358	20241112	150300	311784993	1846	1843	1846	1843	47
359	20241112	150200	311698360	1842	1838	1842	1838	975
360	20241112	150100	309904576	1829	1840	1840	1829	5006
361	20241112	150000	300748160	1841	1841	1841	1841	1
362	20241112	145900	300746319	1829	1830	1830	1829	610
363	20241112	145800	299630212	1842	1842	1842	1842	2
364	20241112	145700	299626528	1842	1830	1842	1830	2
365	20241112	145600	299622856	1842	1842	1842	1842	0
366	20241112	145500	299622856	1842	1842	1842	1842	35
367	20241112	145400	299558386	1842	1842	1842	1842	0
368	20241112	145300	299558386	1842	1842	1842	1842	0
369	20241112	145200	299558386	1842	1842	1842	1842	1000
370	20241112	145100	297716386	1842	1843	1843	1830	722
371	20241112	145000	296394347	1832	1832	1832	1829	1681
372	20241112	144900	293319128	1844	1844	1844	1844	0
373	20241112	144800	293319128	1844	1844	1844	1844	0
374	20241112	144700	293319128	1844	1844	1844	1844	1
375	20241112	144600	293317284	1832	1832	1832	1832	0
376	20241112	144500	293317284	1832	1845	1846	1832	331
377	20241112	144400	292706946	1848	1848	1848	1848	0
378	20241112	144300	292706946	1848	1848	1848	1848	0
379	20241112	144200	292706946	1848	1848	1848	1848	0
380	20241112	144100	292706946	1848	1848	1848	1848	0
381	20241112	144000	292706946	1848	1848	1848	1848	1
382	20241112	143900	292705098	1829	1829	1829	1829	1300
383	20241112	143800	290327398	1848	1831	1848	1829	2129
384	20241112	143700	286431906	1848	1848	1848	1848	0
385	20241112	143600	286431906	1848	1848	1848	1848	20
386	20241112	143500	286394946	1848	1848	1848	1848	0
387	20241112	143400	286394946	1848	1831	1848	1831	101
388	20241112	143300	286209998	1831	1832	1832	1831	50
389	20241112	143200	286118437	1848	1848	1848	1848	1
390	20241112	143100	286116589	1834	1834	1834	1834	178
391	20241112	143000	285790137	1835	1840	1840	1834	6009
392	20241112	142900	274763080	1868	1868	1868	1868	0
393	20241112	142800	274763080	1868	1868	1868	1868	0
394	20241112	142700	274763080	1868	1868	1868	1868	1
395	20241112	142600	274761212	1868	1868	1868	1868	0
396	20241112	142500	274761212	1868	1868	1868	1868	151
397	20241112	142400	274479144	1868	1868	1868	1868	30
398	20241112	142300	274423104	1868	1868	1868	1868	100
399	20241112	142200	274236304	1868	1868	1868	1868	701
400	20241112	142100	272926836	1868	1867	1868	1867	502
401	20241112	142000	271989601	1867	1865	1868	1865	1700
402	20241112	141900	268815579	1865	1865	1865	1865	1
403	20241112	141800	268813714	1837	1837	1865	1837	145
404	20241112	141700	268547321	1837	1837	1837	1832	237
405	20241112	141600	268112532	1867	1867	1867	1867	0
406	20241112	141500	268112532	1867	1866	1867	1866	101
407	20241112	141400	267924065	1867	1867	1867	1867	0
408	20241112	141300	267924065	1867	1834	1867	1834	2
409	20241112	141200	267920364	1868	1861	1868	1861	360
410	20241112	141100	267250269	1861	1861	1861	1861	0
411	20241112	141000	267250269	1861	1851	1861	1851	3000
412	20241112	140900	261675111	1853	1853	1853	1853	0
413	20241112	140800	261675111	1853	1853	1853	1853	0
414	20241112	140700	261675111	1853	1853	1853	1853	0
415	20241112	140600	261675111	1853	1853	1853	1853	0
416	20241112	140500	261675111	1853	1853	1853	1853	2
417	20241112	140400	261671405	1854	1854	1854	1854	0
418	20241112	140300	261671405	1854	1854	1854	1854	0
419	20241112	140200	261671405	1854	1853	1854	1853	2
420	20241112	140100	261667698	1854	1842	1855	1842	147
421	20241112	140000	261395716	1827	1827	1827	1821	449
422	20241112	135900	260577128	1860	1860	1860	1860	1
423	20241112	135800	260575268	1860	1860	1860	1860	1
424	20241112	135700	260573408	1859	1843	1859	1843	1101
425	20241112	135600	258542587	1843	1834	1843	1834	190
426	20241112	135500	258194019	1830	1830	1830	1830	64
427	20241112	135400	258076899	1830	1830	1830	1830	82
428	20241112	135300	257926839	1830	1830	1835	1830	4950
429	20241112	135200	248859533	1832	1832	1832	1832	0
430	20241112	135100	248859533	1832	1816	1832	1814	251
431	20241112	135000	248404113	1833	1833	1833	1833	3
432	20241112	134900	248398614	1833	1833	1833	1833	1
433	20241112	134800	248396781	1829	1830	1830	1829	41
434	20241112	134700	248321753	1829	1829	1829	1829	0
435	20241112	134600	248321753	1829	1829	1829	1829	0
436	20241112	134500	248321753	1829	1829	1829	1829	0
437	20241112	134400	248321753	1829	1827	1829	1827	2000
438	20241112	134300	244666121	1827	1827	1827	1827	2001
439	20241112	134200	241010294	1812	1812	1812	1812	0
440	20241112	134100	241010294	1812	1812	1812	1812	117
441	20241112	134000	240798290	1827	1827	1827	1827	0
442	20241112	133900	240798290	1827	1817	1827	1817	80
443	20241112	133800	240652380	1812	1810	1812	1810	763
444	20241112	133700	239270032	1810	1810	1810	1810	52
445	20241112	133600	239175912	1810	1810	1810	1810	276
446	20241112	133500	238676352	1810	1810	1810	1810	3
447	20241112	133400	238670922	1809	1809	1809	1809	135
448	20241112	133300	238426707	1809	1808	1809	1808	675
449	20241112	133200	237205798	1802	1802	1802	1802	0
450	20241112	133100	237205798	1802	1802	1802	1802	0
451	20241112	133000	237205798	1802	1802	1802	1802	381
452	20241112	132900	236519236	1802	1802	1802	1802	100
453	20241112	132800	236339036	1802	1802	1802	1802	0
454	20241112	132700	236339036	1802	1802	1802	1802	0
455	20241112	132600	236339036	1802	1802	1802	1802	160
456	20241112	132500	236050716	1802	1802	1802	1802	0
457	20241112	132400	236050716	1802	1802	1802	1802	160
458	20241112	132300	235762396	1802	1802	1802	1801	1451
459	20241112	132200	233148899	1802	1802	1802	1802	0
460	20241112	132100	233148899	1802	1808	1808	1802	159
461	20241112	132000	232862243	1808	1809	1809	1808	28
462	20241112	131900	232811592	1810	1810	1810	1810	57
463	20241112	131800	232708422	1810	1810	1810	1810	8
464	20241112	131700	232693942	1812	1812	1812	1811	18
465	20241112	131600	232661336	1813	1813	1813	1813	24
466	20241112	131500	232617824	1810	1810	1810	1809	371
467	20241112	131400	231946315	1810	1812	1812	1810	2001
468	20241112	131300	228323828	1812	1813	1813	1812	884
469	20241112	131200	226721240	1814	1814	1814	1814	0
470	20241112	131100	226721240	1814	1817	1817	1814	1724
471	20241112	131000	223591605	1817	1817	1817	1817	0
472	20241112	130900	223591605	1817	1817	1817	1817	1568
473	20241112	130800	220742549	1817	1817	1817	1817	0
474	20241112	130700	220742549	1817	1817	1817	1817	0
475	20241112	130600	220742549	1817	1817	1817	1817	1150
476	20241112	130500	218652999	1817	1817	1817	1817	7
477	20241112	130400	218640280	1817	1817	1817	1817	699
478	20241112	130300	217370197	1817	1817	1817	1817	1
479	20241112	130200	217368380	1824	1824	1824	1824	1
480	20241112	130100	217366556	1825	1825	1825	1825	0
481	20241112	130000	217366556	1825	1825	1825	1825	0
482	20241112	125900	217366556	1825	1825	1825	1825	0
483	20241112	125800	217366556	1825	1825	1825	1825	0
484	20241112	125700	217366556	1825	1825	1825	1825	5
485	20241112	125600	217357431	1817	1817	1817	1817	0
486	20241112	125500	217357431	1817	1819	1819	1817	1118
487	20241112	125400	215324916	1826	1826	1826	1826	89
488	20241112	125300	215162402	1826	1819	1826	1819	302
489	20241112	125200	214613050	1827	1827	1827	1827	22
490	20241112	125100	214572856	1827	1818	1827	1818	600
491	20241112	125000	213481156	1818	1819	1819	1818	471
492	20241112	124900	212624409	1819	1820	1820	1819	1073
493	20241112	124800	210672110	1820	1820	1820	1820	0
494	20241112	124700	210672110	1820	1820	1820	1820	10
495	20241112	124600	210653910	1819	1819	1819	1819	229
496	20241112	124500	210237359	1820	1820	1820	1820	473
497	20241112	124400	209376499	1818	1820	1820	1818	41
498	20241112	124300	209301957	1820	1819	1820	1819	35
499	20241112	124200	209238262	1820	1819	1820	1817	553
500	20241112	124100	208232939	1820	1820	1820	1820	0
501	20241112	124000	208232939	1820	1820	1820	1820	1168
502	20241112	123900	206107179	1820	1820	1820	1820	0
503	20241112	123800	206107179	1820	1820	1820	1820	73
504	20241112	123700	205974319	1820	1820	1820	1820	1154
505	20241112	123600	203874039	1820	1825	1825	1820	6909
506	20241112	123500	191293743	1825	1827	1827	1825	3500
507	20241112	123400	184904389	1844	1844	1844	1844	0
508	20241112	123300	184904389	1844	1844	1844	1844	10
509	20241112	123200	184885949	1845	1845	1845	1845	0
510	20241112	123100	184885949	1845	1845	1845	1845	0
511	20241112	123000	184885949	1845	1845	1845	1845	0
512	20241112	122900	184885949	1845	1845	1845	1845	0
513	20241112	122800	184885949	1845	1836	1845	1836	54
514	20241112	122700	184786715	1834	1834	1834	1834	70
515	20241112	122600	184658335	1825	1825	1825	1825	3
516	20241112	122500	184652860	1825	1825	1825	1825	0
517	20241112	122400	184652860	1825	1825	1825	1825	76
518	20241112	122300	184514160	1825	1825	1825	1825	0
519	20241112	122200	184514160	1825	1825	1825	1825	0
520	20241112	122100	184514160	1825	1824	1825	1824	951
521	20241112	122000	182779463	1824	1824	1824	1824	110
522	20241112	121900	182578823	1824	1824	1824	1824	0
523	20241112	121800	182578823	1824	1831	1831	1824	275
524	20241112	121700	182076838	1831	1831	1831	1831	0
525	20241112	121600	182076838	1831	1831	1831	1831	0
526	20241112	121500	182076838	1831	1831	1831	1831	0
527	20241112	121400	182076838	1831	1829	1831	1829	61
528	20241112	121300	181965179	1826	1826	1826	1826	0
529	20241112	121200	181965179	1826	1826	1826	1826	0
530	20241112	121100	181965179	1826	1826	1826	1826	0
531	20241112	121000	181965179	1826	1839	1839	1826	51
532	20241112	120900	181871953	1840	1840	1840	1840	0
533	20241112	120800	181871953	1840	1840	1840	1840	0
534	20241112	120700	181871953	1840	1840	1840	1840	47
535	20241112	120600	181785473	1857	1857	1857	1857	0
536	20241112	120500	181785473	1857	1857	1857	1857	0
537	20241112	120400	181785473	1857	1857	1857	1857	0
538	20241112	120300	181785473	1857	1857	1857	1857	0
539	20241112	120200	181785473	1857	1857	1857	1857	0
540	20241112	120100	181785473	1857	1857	1857	1857	1
541	20241112	120000	181783616	1824	1824	1824	1824	0
542	20241112	115900	181783616	1824	1844	1844	1824	244
543	20241112	115800	181336899	1844	1844	1844	1844	0
544	20241112	115700	181336899	1844	1844	1844	1844	1
545	20241112	115600	181335055	1858	1844	1858	1844	202
546	20241112	115500	180959867	1856	1856	1856	1856	100
547	20241112	115400	180774267	1856	1857	1857	1842	326
548	20241112	115300	180169111	1857	1857	1857	1857	0
549	20241112	115200	180169111	1857	1857	1857	1857	0
550	20241112	115100	180169111	1857	1857	1857	1857	1
551	20241112	115000	180167254	1840	1840	1840	1840	289
552	20241112	114900	179635494	1840	1840	1840	1840	0
553	20241112	114800	179635494	1840	1836	1840	1836	392
554	20241112	114700	178915778	1836	1836	1836	1836	100
555	20241112	114600	178732178	1836	1832	1836	1832	1124
556	20241112	114500	176671805	1821	1821	1821	1821	0
557	20241112	114400	176671805	1821	1821	1821	1821	360
558	20241112	114300	176016245	1821	1821	1821	1821	6790
559	20241112	114200	163651655	1821	1821	1821	1821	206
560	20241112	114100	163276529	1829	1830	1830	1829	3409
561	20241112	114000	157038309	1831	1832	1833	1831	1061
562	20241112	113900	155095217	1833	1833	1833	1833	143
563	20241112	113800	154833098	1833	1833	1833	1833	213
564	20241112	113700	154442669	1832	1833	1833	1832	438
565	20241112	113600	153639950	1833	1836	1836	1832	2911
566	20241112	113500	148296203	1836	1841	1841	1836	1168
567	20241112	113400	146150863	1841	1845	1845	1841	68
568	20241112	113300	146025575	1846	1846	1846	1846	110
569	20241112	113200	145822515	1846	1846	1846	1846	0
570	20241112	113100	145822515	1846	1846	1846	1846	0
571	20241112	113000	145822515	1846	1846	1846	1846	129
572	20241112	112900	145584381	1846	1845	1846	1845	236
573	20241112	112800	145148807	1845	1850	1850	1845	716
574	20241112	112700	143827436	1849	1849	1849	1849	0
575	20241112	112600	143827436	1849	1858	1858	1849	9989
576	20241112	112500	125302095	1859	1859	1859	1859	44
577	20241112	112400	125220299	1860	1860	1860	1860	8
578	20241112	112300	125205419	1865	1870	1870	1865	500
579	20241112	112200	124271919	1870	1870	1870	1870	0
580	20241112	112100	124271919	1870	1870	1870	1870	0
581	20241112	112000	124271919	1870	1870	1870	1870	100
582	20241112	111900	124084919	1870	1870	1870	1870	0
583	20241112	111800	124084919	1870	1870	1870	1870	0
584	20241112	111700	124084919	1870	1859	1870	1859	2
585	20241112	111600	124081190	1859	1859	1859	1859	100
586	20241112	111500	123895290	1870	1870	1870	1870	24
587	20241112	111400	123850410	1870	1860	1870	1860	151
588	20241112	111300	123569040	1860	1861	1861	1860	897
589	20241112	111200	121900617	1862	1863	1863	1862	5
590	20241112	111100	121891304	1870	1870	1870	1870	0
591	20241112	111000	121891304	1870	1870	1870	1870	0
592	20241112	110900	121891304	1870	1870	1870	1870	10
593	20241112	110800	121872604	1870	1865	1870	1864	8
594	20241112	110700	121857676	1865	1865	1865	1865	2
595	20241112	110600	121853946	1869	1867	1869	1867	201
596	20241112	110500	121478478	1867	1867	1867	1867	1
597	20241112	110400	121476611	1857	1857	1857	1857	0
598	20241112	110300	121476611	1857	1857	1857	1856	4663
599	20241112	110200	112817430	1857	1857	1857	1857	0
600	20241112	110100	112817430	1857	1857	1857	1856	340
601	20241112	110000	112186135	1857	1858	1858	1857	927
602	20241112	105900	110463821	1858	1859	1859	1858	710
603	20241112	105800	109144488	1859	1859	1859	1859	0
604	20241112	105700	109144488	1859	1859	1859	1859	0
605	20241112	105600	109144488	1859	1862	1862	1859	1275
606	20241112	105500	106771873	1861	1861	1861	1861	50
607	20241112	105400	106678823	1861	1861	1861	1861	0
608	20241112	105300	106678823	1861	1861	1861	1861	200
609	20241112	105200	106306623	1872	1872	1872	1872	20
610	20241112	105100	106269183	1861	1861	1861	1861	73
611	20241112	105000	106133330	1872	1872	1872	1872	30
612	20241112	104900	106077170	1872	1872	1872	1872	0
613	20241112	104800	106077170	1872	1872	1872	1872	0
614	20241112	104700	106077170	1872	1872	1872	1872	0
615	20241112	104600	106077170	1872	1872	1872	1872	15
616	20241112	104500	106049090	1872	1872	1872	1872	0
617	20241112	104400	106049090	1872	1872	1872	1872	0
618	20241112	104300	106049090	1872	1872	1872	1872	101
619	20241112	104200	105860018	1862	1864	1864	1862	738
620	20241112	104100	104485842	1862	1862	1862	1862	0
621	20241112	104000	104485842	1862	1864	1864	1862	1100
622	20241112	103900	102437485	1863	1863	1863	1863	0
623	20241112	103800	102437485	1863	1863	1863	1863	140
624	20241112	103700	102176665	1863	1863	1863	1863	100
625	20241112	103600	101990365	1863	1863	1863	1863	267
626	20241112	103500	101492944	1863	1863	1863	1863	200
627	20241112	103400	101120344	1872	1872	1872	1872	1
628	20241112	103300	101118472	1863	1863	1863	1863	0
629	20241112	103200	101118472	1863	1863	1863	1863	0
630	20241112	103100	101118472	1863	1863	1863	1863	0
631	20241112	103000	101118472	1863	1863	1863	1863	6
632	20241112	102900	101107294	1863	1863	1863	1862	1708
633	20241112	102800	97925298	1863	1863	1863	1863	0
634	20241112	102700	97925298	1863	1863	1863	1863	0
635	20241112	102600	97925298	1863	1863	1863	1863	0
636	20241112	102500	97925298	1863	1865	1865	1863	898
637	20241112	102400	96251270	1872	1872	1872	1872	0
638	20241112	102300	96251270	1872	1872	1872	1872	2
639	20241112	102200	96247526	1873	1873	1873	1873	0
640	20241112	102100	96247526	1873	1873	1873	1873	164
641	20241112	102000	95940354	1876	1876	1876	1876	3
642	20241112	101900	95934726	1876	1876	1876	1876	0
643	20241112	101800	95934726	1876	1876	1876	1876	2012
644	20241112	101700	92160214	1866	1866	1866	1866	50
645	20241112	101600	92066914	1865	1865	1865	1865	0
646	20241112	101500	92066914	1865	1865	1865	1865	0
647	20241112	101400	92066914	1865	1865	1865	1865	60
648	20241112	101300	91955014	1876	1876	1876	1876	1
649	20241112	101200	91953138	1865	1876	1876	1865	85
650	20241112	101100	91794602	1876	1865	1876	1865	397
651	20241112	101000	91054175	1865	1865	1865	1865	1
652	20241112	100900	91052310	1865	1871	1876	1864	4488
653	20241112	100800	82661238	1871	1871	1871	1871	2
654	20241112	100700	82657496	1871	1871	1871	1871	0
655	20241112	100600	82657496	1871	1871	1871	1871	0
656	20241112	100500	82657496	1871	1871	1871	1871	0
657	20241112	100400	82657496	1871	1861	1871	1860	3505
658	20241112	100300	76136776	1871	1873	1873	1871	7
659	20241112	100200	76123673	1873	1873	1873	1873	0
660	20241112	100100	76123673	1873	1873	1873	1873	1
661	20241112	100000	76121800	1860	1865	1865	1860	2604
662	20241112	095900	71272652	1874	1873	1874	1873	61
663	20241112	095800	71158374	1874	1874	1874	1874	0
664	20241112	095700	71158374	1874	1874	1874	1874	0
665	20241112	095600	71158374	1874	1864	1874	1864	30
666	20241112	095500	71102444	1864	1864	1864	1864	0
667	20241112	095400	71102444	1864	1864	1864	1864	202
668	20241112	095300	70725916	1864	1864	1864	1864	87
669	20241112	095200	70563748	1864	1864	1864	1864	0
670	20241112	095100	70563748	1864	1864	1864	1864	25
671	20241112	095000	70517148	1862	1868	1886	1862	2040
672	20241112	094900	66688307	1868	1863	1868	1862	216
673	20241112	094800	66285895	1863	1863	1863	1863	31
674	20241112	094700	66228142	1863	1863	1863	1863	40
675	20241112	094600	66153622	1863	1863	1863	1863	1532
676	20241112	094500	63299506	1863	1864	1864	1863	25
677	20241112	094400	63252920	1869	1865	1869	1862	4428
678	20241112	094300	55002075	1865	1869	1870	1865	58
679	20241112	094200	54893825	1870	1873	1873	1870	505
680	20241112	094100	53949425	1874	1874	1874	1874	0
681	20241112	094000	53949425	1874	1870	1875	1870	721
682	20241112	093900	52601066	1863	1863	1863	1863	0
683	20241112	093800	52601066	1863	1866	1866	1863	1156
684	20241112	093700	50446031	1866	1873	1894	1866	998
685	20241112	093600	48581349	1873	1896	1896	1873	2534
686	20241112	093500	43812167	1895	1873	1895	1873	2
687	20241112	093400	43808399	1897	1897	1897	1897	1
688	20241112	093300	43806502	1897	1899	1899	1871	27
689	20241112	093200	43755931	1900	1900	1900	1900	0
690	20241112	093100	43755931	1900	1882	1900	1882	1000
691	20241112	093000	41858171	1866	1882	1882	1864	1200
692	20241112	092900	39619553	1863	1863	1863	1863	0
693	20241112	092800	39619553	1863	1863	1863	1863	0
694	20241112	092700	39619553	1863	1863	1863	1863	50
695	20241112	092600	39526403	1882	1863	1882	1863	11
696	20241112	092500	39505891	1863	1870	1870	1863	1186
697	20241112	092400	37294973	1882	1882	1882	1882	1
698	20241112	092300	37293091	1861	1861	1861	1861	0
699	20241112	092200	37293091	1861	1861	1861	1861	811
700	20241112	092100	35783820	1861	1861	1861	1861	30
701	20241112	092000	35727990	1865	1865	1865	1860	1149
702	20241112	091900	33588680	1877	1877	1877	1877	1004
703	20241112	091800	31704172	1877	1882	1882	1858	435
704	20241112	091700	30891462	1875	1875	1875	1870	2050
705	20241112	091600	27055693	1916	1919	1919	1916	3
706	20241112	091500	27049942	1919	1900	1919	1870	4674
707	20241112	091400	18238816	1911	1911	1915	1888	3157
708	20241112	091300	12214379	1911	1911	1911	1911	2
709	20241112	091200	12210557	1890	1912	1912	1890	473
710	20241112	091100	11316565	1915	1915	1915	1915	1
711	20241112	091000	11314650	1915	1915	1915	1915	1
712	20241112	090900	11312735	1915	1915	1915	1915	1
713	20241112	090800	11310820	1915	1917	1917	1890	119
714	20241112	090700	11082978	1910	1911	1919	1910	1021
715	20241112	090600	9132839	1919	1919	1919	1919	1
716	20241112	090500	9130920	1920	1920	1920	1920	1
717	20241112	090400	9129000	1923	1926	1926	1923	2
718	20241112	090300	9125151	1928	1940	1940	1870	1979
719	20241112	090200	5354986	1940	1962	1962	1911	2651
720	20241112	090100	275239	1970	1924	1970	1924	48
721	20241112	090000	182841	1973	1976	1976	1920	95