KissMeData/307280/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	210400	97547215	1360	1360	1360	1360	30
3	20241108	210300	97547215	1360	1360	1360	1360	0
4	20241108	210200	97547215	1360	1360	1360	1360	0
5	20241108	210100	97547215	1360	1360	1360	1360	0
6	20241108	210000	97547215	1360	1360	1360	1360	0
7	20241108	205900	97547215	1360	1360	1360	1360	0
8	20241108	205800	97547215	1360	1360	1360	1360	0
9	20241108	205700	97547215	1360	1360	1360	1360	0
10	20241108	205600	97547215	1360	1360	1360	1360	0
11	20241108	205500	97547215	1360	1360	1360	1360	0
12	20241108	205400	97547215	1360	1360	1360	1360	0
13	20241108	205300	97547215	1360	1360	1360	1360	0
14	20241108	205200	97547215	1360	1360	1360	1360	0
15	20241108	205100	97547215	1360	1360	1360	1360	0
16	20241108	205000	97547215	1360	1360	1360	1360	0
17	20241108	204900	97547215	1360	1360	1360	1360	0
18	20241108	204800	97547215	1360	1360	1360	1360	0
19	20241108	204700	97547215	1360	1360	1360	1360	0
20	20241108	204600	97547215	1360	1360	1360	1360	0
21	20241108	204500	97547215	1360	1360	1360	1360	0
22	20241108	204400	97547215	1360	1360	1360	1360	0
23	20241108	204300	97547215	1360	1360	1360	1360	0
24	20241108	204200	97547215	1360	1360	1360	1360	0
25	20241108	204100	97547215	1360	1360	1360	1360	0
26	20241108	204000	97547215	1360	1360	1360	1360	0
27	20241108	203900	97547215	1360	1360	1360	1360	0
28	20241108	203800	97547215	1360	1360	1360	1360	0
29	20241108	203700	97547215	1360	1360	1360	1360	0
30	20241108	203600	97547215	1360	1360	1360	1360	0
31	20241108	203500	97547215	1360	1360	1360	1360	0
32	20241108	203400	97547215	1360	1360	1360	1360	30
33	20241108	203300	97547215	1360	1360	1360	1360	0
34	20241108	203200	97547215	1360	1360	1360	1360	0
35	20241108	203100	97547215	1360	1360	1360	1360	0
36	20241108	203000	97547215	1360	1360	1360	1360	0
37	20241108	202900	97547215	1360	1360	1360	1360	0
38	20241108	202800	97547215	1360	1360	1360	1360	0
39	20241108	202700	97547215	1360	1360	1360	1360	0
40	20241108	202600	97547215	1360	1360	1360	1360	0
41	20241108	202500	97547215	1360	1360	1360	1360	0
42	20241108	202400	97547215	1360	1360	1360	1360	0
43	20241108	202300	97547215	1360	1360	1360	1360	0
44	20241108	202200	97547215	1360	1360	1360	1360	0
45	20241108	202100	97547215	1360	1360	1360	1360	0
46	20241108	202000	97547215	1360	1360	1360	1360	0
47	20241108	201900	97547215	1360	1360	1360	1360	0
48	20241108	201800	97547215	1360	1360	1360	1360	0
49	20241108	201700	97547215	1360	1360	1360	1360	0
50	20241108	201600	97547215	1360	1360	1360	1360	0
51	20241108	201500	97547215	1360	1360	1360	1360	0
52	20241108	201400	97547215	1360	1360	1360	1360	0
53	20241108	201300	97547215	1360	1360	1360	1360	0
54	20241108	201200	97547215	1360	1360	1360	1360	0
55	20241108	201100	97547215	1360	1360	1360	1360	0
56	20241108	201000	97547215	1360	1360	1360	1360	0
57	20241108	200900	97547215	1360	1360	1360	1360	0
58	20241108	200800	97547215	1360	1360	1360	1360	0
59	20241108	200700	97547215	1360	1360	1360	1360	0
60	20241108	200600	97547215	1360	1360	1360	1360	0
61	20241108	200500	97547215	1360	1360	1360	1360	0
62	20241108	200400	97547215	1360	1360	1360	1360	30
63	20241108	200300	97547215	1360	1360	1360	1360	0
64	20241108	200200	97547215	1360	1360	1360	1360	0
65	20241108	200100	97547215	1360	1360	1360	1360	0
66	20241108	200000	97547215	1360	1360	1360	1360	0
67	20241108	195900	97547215	1360	1360	1360	1360	0
68	20241108	195800	97547215	1360	1360	1360	1360	0
69	20241108	195700	97547215	1360	1360	1360	1360	0
70	20241108	195600	97547215	1360	1360	1360	1360	0
71	20241108	195500	97547215	1360	1360	1360	1360	0
72	20241108	195400	97547215	1360	1360	1360	1360	0
73	20241108	195300	97547215	1360	1360	1360	1360	0
74	20241108	195200	97547215	1360	1360	1360	1360	0
75	20241108	195100	97547215	1360	1360	1360	1360	0
76	20241108	195000	97547215	1360	1360	1360	1360	0
77	20241108	194900	97547215	1360	1360	1360	1360	0
78	20241108	194800	97547215	1360	1360	1360	1360	0
79	20241108	194700	97547215	1360	1360	1360	1360	0
80	20241108	194600	97547215	1360	1360	1360	1360	0
81	20241108	194500	97547215	1360	1360	1360	1360	0
82	20241108	194400	97547215	1360	1360	1360	1360	0
83	20241108	194300	97547215	1360	1360	1360	1360	0
84	20241108	194200	97547215	1360	1360	1360	1360	0
85	20241108	194100	97547215	1360	1360	1360	1360	0
86	20241108	194000	97547215	1360	1360	1360	1360	0
87	20241108	193900	97547215	1360	1360	1360	1360	0
88	20241108	193800	97547215	1360	1360	1360	1360	0
89	20241108	193700	97547215	1360	1360	1360	1360	0
90	20241108	193600	97547215	1360	1360	1360	1360	0
91	20241108	193500	97547215	1360	1360	1360	1360	0
92	20241108	193400	97547215	1360	1360	1360	1360	30
93	20241108	193300	97547215	1360	1360	1360	1360	0
94	20241108	193200	97547215	1360	1360	1360	1360	0
95	20241108	193100	97547215	1360	1360	1360	1360	0
96	20241108	193000	97547215	1360	1360	1360	1360	0
97	20241108	192900	97547215	1360	1360	1360	1360	0
98	20241108	192800	97547215	1360	1360	1360	1360	0
99	20241108	192700	97547215	1360	1360	1360	1360	0
100	20241108	192600	97547215	1360	1360	1360	1360	0
101	20241108	192500	97547215	1360	1360	1360	1360	0
102	20241108	192400	97547215	1360	1360	1360	1360	0
103	20241108	192300	97547215	1360	1360	1360	1360	0
104	20241108	192200	97547215	1360	1360	1360	1360	0
105	20241108	192100	97547215	1360	1360	1360	1360	0
106	20241108	192000	97547215	1360	1360	1360	1360	0
107	20241108	191900	97547215	1360	1360	1360	1360	0
108	20241108	191800	97547215	1360	1360	1360	1360	0
109	20241108	191700	97547215	1360	1360	1360	1360	0
110	20241108	191600	97547215	1360	1360	1360	1360	0
111	20241108	191500	97547215	1360	1360	1360	1360	0
112	20241108	191400	97547215	1360	1360	1360	1360	0
113	20241108	191300	97547215	1360	1360	1360	1360	0
114	20241108	191200	97547215	1360	1360	1360	1360	0
115	20241108	191100	97547215	1360	1360	1360	1360	0
116	20241108	191000	97547215	1360	1360	1360	1360	0
117	20241108	190900	97547215	1360	1360	1360	1360	0
118	20241108	190800	97547215	1360	1360	1360	1360	0
119	20241108	190700	97547215	1360	1360	1360	1360	0
120	20241108	190600	97547215	1360	1360	1360	1360	0
121	20241108	190500	97547215	1360	1360	1360	1360	0
122	20241108	190400	97547215	1360	1360	1360	1360	30
123	20241108	190300	97547215	1360	1360	1360	1360	0
124	20241108	190200	97547215	1360	1360	1360	1360	0
125	20241108	190100	97547215	1360	1360	1360	1360	0
126	20241108	190000	97547215	1360	1360	1360	1360	0
127	20241108	185900	97547215	1360	1360	1360	1360	0
128	20241108	185800	97547215	1360	1360	1360	1360	0
129	20241108	185700	97547215	1360	1360	1360	1360	0
130	20241108	185600	97547215	1360	1360	1360	1360	0
131	20241108	185500	97547215	1360	1360	1360	1360	0
132	20241108	185400	97547215	1360	1360	1360	1360	0
133	20241108	185300	97547215	1360	1360	1360	1360	0
134	20241108	185200	97547215	1360	1360	1360	1360	0
135	20241108	185100	97547215	1360	1360	1360	1360	0
136	20241108	185000	97547215	1360	1360	1360	1360	0
137	20241108	184900	97547215	1360	1360	1360	1360	0
138	20241108	184800	97547215	1360	1360	1360	1360	0
139	20241108	184700	97547215	1360	1360	1360	1360	0
140	20241108	184600	97547215	1360	1360	1360	1360	0
141	20241108	184500	97547215	1360	1360	1360	1360	0
142	20241108	184400	97547215	1360	1360	1360	1360	0
143	20241108	184300	97547215	1360	1360	1360	1360	0
144	20241108	184200	97547215	1360	1360	1360	1360	0
145	20241108	184100	97547215	1360	1360	1360	1360	0
146	20241108	184000	97547215	1360	1360	1360	1360	0
147	20241108	183900	97547215	1360	1360	1360	1360	0
148	20241108	183800	97547215	1360	1360	1360	1360	0
149	20241108	183700	97547215	1360	1360	1360	1360	0
150	20241108	183600	97547215	1360	1360	1360	1360	0
151	20241108	183500	97547215	1360	1360	1360	1360	0
152	20241108	183400	97547215	1360	1360	1360	1360	30
153	20241108	183300	97547215	1360	1360	1360	1360	0
154	20241108	183200	97547215	1360	1360	1360	1360	0
155	20241108	183100	97547215	1360	1360	1360	1360	0
156	20241108	183000	97547215	1360	1360	1360	1360	0
157	20241108	182900	97547215	1360	1360	1360	1360	0
158	20241108	182800	97547215	1360	1360	1360	1360	0
159	20241108	182700	97547215	1360	1360	1360	1360	0
160	20241108	182600	97547215	1360	1360	1360	1360	0
161	20241108	182500	97547215	1360	1360	1360	1360	0
162	20241108	182400	97547215	1360	1360	1360	1360	0
163	20241108	182300	97547215	1360	1360	1360	1360	0
164	20241108	182200	97547215	1360	1360	1360	1360	0
165	20241108	182100	97547215	1360	1360	1360	1360	0
166	20241108	182000	97547215	1360	1360	1360	1360	0
167	20241108	181900	97547215	1360	1360	1360	1360	0
168	20241108	181800	97547215	1360	1360	1360	1360	0
169	20241108	181700	97547215	1360	1360	1360	1360	0
170	20241108	181600	97547215	1360	1360	1360	1360	0
171	20241108	181500	97547215	1360	1360	1360	1360	0
172	20241108	181400	97547215	1360	1360	1360	1360	0
173	20241108	181300	97547215	1360	1360	1360	1360	0
174	20241108	181200	97547215	1360	1360	1360	1360	0
175	20241108	181100	97547215	1360	1360	1360	1360	0
176	20241108	181000	97547215	1360	1360	1360	1360	0
177	20241108	180900	97547215	1360	1360	1360	1360	0
178	20241108	180800	97547215	1360	1360	1360	1360	0
179	20241108	180700	97547215	1360	1360	1360	1360	0
180	20241108	180600	97547215	1360	1360	1360	1360	0
181	20241108	180500	97547215	1360	1360	1360	1360	0
182	20241108	180400	97547215	1360	1360	1360	1360	30
183	20241108	180300	97547215	1360	1360	1360	1360	0
184	20241108	180200	97547215	1360	1360	1360	1360	0
185	20241108	180100	97547215	1360	1360	1360	1360	0
186	20241108	180000	97547215	1360	1360	1360	1360	0
187	20241108	175900	97547215	1360	1360	1360	1360	0
188	20241108	175800	97547215	1360	1360	1360	1360	0
189	20241108	175700	97547215	1360	1360	1360	1360	0
190	20241108	175600	97547215	1360	1360	1360	1360	0
191	20241108	175500	97547215	1360	1360	1360	1360	0
192	20241108	175400	97547215	1360	1360	1360	1360	0
193	20241108	175300	97547215	1360	1360	1360	1360	0
194	20241108	175200	97547215	1360	1360	1360	1360	0
195	20241108	175100	97547215	1360	1360	1360	1360	0
196	20241108	175000	97547215	1360	1360	1360	1360	0
197	20241108	174900	97547215	1360	1360	1360	1360	0
198	20241108	174800	97547215	1360	1360	1360	1360	0
199	20241108	174700	97547215	1360	1360	1360	1360	0
200	20241108	174600	97547215	1360	1360	1360	1360	0
201	20241108	174500	97547215	1360	1360	1360	1360	0
202	20241108	174400	97547215	1360	1360	1360	1360	0
203	20241108	174300	97547215	1360	1360	1360	1360	0
204	20241108	174200	97547215	1360	1360	1360	1360	0
205	20241108	174100	97547215	1360	1360	1360	1360	0
206	20241108	174000	97547215	1360	1360	1360	1360	0
207	20241108	173900	97547215	1360	1360	1360	1360	0
208	20241108	173800	97547215	1360	1360	1360	1360	0
209	20241108	173700	97547215	1360	1360	1360	1360	0
210	20241108	173600	97547215	1360	1360	1360	1360	0
211	20241108	173500	97547215	1360	1360	1360	1360	0
212	20241108	173400	97547215	1360	1360	1360	1360	30
213	20241108	173300	97547215	1360	1360	1360	1360	0
214	20241108	173200	97547215	1360	1360	1360	1360	0
215	20241108	173100	97547215	1360	1360	1360	1360	0
216	20241108	173000	97547215	1360	1360	1360	1360	0
217	20241108	172900	97547215	1360	1360	1360	1360	0
218	20241108	172800	97547215	1360	1360	1360	1360	0
219	20241108	172700	97547215	1360	1360	1360	1360	0
220	20241108	172600	97547215	1360	1360	1360	1360	0
221	20241108	172500	97547215	1360	1360	1360	1360	0
222	20241108	172400	97547215	1360	1360	1360	1360	0
223	20241108	172300	97547215	1360	1360	1360	1360	0
224	20241108	172200	97547215	1360	1360	1360	1360	0
225	20241108	172100	97547215	1360	1360	1360	1360	0
226	20241108	172000	97547215	1360	1360	1360	1360	0
227	20241108	171900	97547215	1360	1360	1360	1360	0
228	20241108	171800	97547215	1360	1360	1360	1360	0
229	20241108	171700	97547215	1360	1360	1360	1360	0
230	20241108	171600	97547215	1360	1360	1360	1360	0
231	20241108	171500	97547215	1360	1360	1360	1360	0
232	20241108	171400	97547215	1360	1360	1360	1360	0
233	20241108	171300	97547215	1360	1360	1360	1360	0
234	20241108	171200	97547215	1360	1360	1360	1360	0
235	20241108	171100	97547215	1360	1360	1360	1360	0
236	20241108	171000	97547215	1360	1360	1360	1360	0
237	20241108	170900	97547215	1360	1360	1360	1360	0
238	20241108	170800	97547215	1360	1360	1360	1360	0
239	20241108	170700	97547215	1360	1360	1360	1360	0
240	20241108	170600	97547215	1360	1360	1360	1360	0
241	20241108	170500	97547215	1360	1360	1360	1360	0
242	20241108	170400	97547215	1360	1360	1360	1360	30
243	20241108	170300	97547215	1360	1360	1360	1360	0
244	20241108	170200	97547215	1360	1360	1360	1360	0
245	20241108	170100	97547215	1360	1360	1360	1360	0
246	20241108	170000	97547215	1360	1360	1360	1360	0
247	20241108	165900	97547215	1360	1360	1360	1360	0
248	20241108	165800	97547215	1360	1360	1360	1360	0
249	20241108	165700	97547215	1360	1360	1360	1360	0
250	20241108	165600	97547215	1360	1360	1360	1360	0
251	20241108	165500	97547215	1360	1360	1360	1360	0
252	20241108	165400	97547215	1360	1360	1360	1360	0
253	20241108	165300	97547215	1360	1360	1360	1360	0
254	20241108	165200	97547215	1360	1360	1360	1360	0
255	20241108	165100	97547215	1360	1360	1360	1360	0
256	20241108	165000	97547215	1360	1360	1360	1360	0
257	20241108	164900	97547215	1360	1360	1360	1360	0
258	20241108	164800	97547215	1360	1360	1360	1360	0
259	20241108	164700	97547215	1360	1360	1360	1360	0
260	20241108	164600	97547215	1360	1360	1360	1360	0
261	20241108	164500	97547215	1360	1360	1360	1360	0
262	20241108	164400	97547215	1360	1360	1360	1360	0
263	20241108	164300	97547215	1360	1360	1360	1360	0
264	20241108	164200	97547215	1360	1360	1360	1360	0
265	20241108	164100	97547215	1360	1360	1360	1360	0
266	20241108	164000	97547215	1360	1360	1360	1360	0
267	20241108	163900	97547215	1360	1360	1360	1360	0
268	20241108	163800	97547215	1360	1360	1360	1360	0
269	20241108	163700	97547215	1360	1360	1360	1360	0
270	20241108	163600	97547215	1360	1360	1360	1360	0
271	20241108	163500	97547215	1360	1360	1360	1360	0
272	20241108	163400	97547215	1360	1360	1360	1360	30
273	20241108	163300	97547215	1360	1360	1360	1360	0
274	20241108	163200	97547215	1360	1360	1360	1360	0
275	20241108	163100	97547215	1360	1360	1360	1360	0
276	20241108	163000	97547215	1360	1360	1360	1360	0
277	20241108	162900	97547215	1360	1360	1360	1360	0
278	20241108	162800	97547215	1360	1360	1360	1360	0
279	20241108	162700	97547215	1360	1360	1360	1360	0
280	20241108	162600	97547215	1360	1360	1360	1360	0
281	20241108	162500	97547215	1360	1360	1360	1360	0
282	20241108	162400	97547215	1360	1360	1360	1360	0
283	20241108	162300	97547215	1360	1360	1360	1360	0
284	20241108	162200	97547215	1360	1360	1360	1360	0
285	20241108	162100	97547215	1360	1360	1360	1360	0
286	20241108	162000	97547215	1360	1360	1360	1360	0
287	20241108	161900	97547215	1360	1360	1360	1360	0
288	20241108	161800	97547215	1360	1360	1360	1360	0
289	20241108	161700	97547215	1360	1360	1360	1360	0
290	20241108	161600	97547215	1360	1360	1360	1360	0
291	20241108	161500	97547215	1360	1360	1360	1360	0
292	20241108	161400	97547215	1360	1360	1360	1360	0
293	20241108	161300	97547215	1360	1360	1360	1360	0
294	20241108	161200	97547215	1360	1360	1360	1360	0
295	20241108	161100	97547215	1360	1360	1360	1360	0
296	20241108	161000	97547215	1360	1360	1360	1360	0
297	20241108	160900	97547215	1360	1360	1360	1360	0
298	20241108	160800	97547215	1360	1360	1360	1360	0
299	20241108	160700	97547215	1360	1360	1360	1360	0
300	20241108	160600	97547215	1360	1360	1360	1360	0
301	20241108	160500	97547215	1360	1360	1360	1360	0
302	20241108	160400	97547215	1360	1360	1360	1360	30
303	20241108	160300	97547215	1360	1360	1360	1360	0
304	20241108	160200	97547215	1360	1360	1360	1360	0
305	20241108	160100	97547215	1360	1360	1360	1360	0
306	20241108	160000	97547215	1360	1360	1360	1360	0
307	20241108	155900	97547215	1360	1360	1360	1360	0
308	20241108	155800	97547215	1360	1360	1360	1360	0
309	20241108	155700	97547215	1360	1360	1360	1360	0
310	20241108	155600	97547215	1360	1360	1360	1360	0
311	20241108	155500	97547215	1360	1360	1360	1360	0
312	20241108	155400	97547215	1360	1360	1360	1360	0
313	20241108	155300	97547215	1360	1360	1360	1360	0
314	20241108	155200	97547215	1360	1360	1360	1360	0
315	20241108	155100	97547215	1360	1360	1360	1360	0
316	20241108	155000	97547215	1360	1360	1360	1360	0
317	20241108	154900	97547215	1360	1360	1360	1360	0
318	20241108	154800	97547215	1360	1360	1360	1360	0
319	20241108	154700	97547215	1360	1360	1360	1360	0
320	20241108	154600	97547215	1360	1360	1360	1360	0
321	20241108	154500	97547215	1360	1360	1360	1360	0
322	20241108	154400	97547215	1360	1360	1360	1360	0
323	20241108	154300	97547215	1360	1360	1360	1360	0
324	20241108	154200	97547215	1360	1360	1360	1360	0
325	20241108	154100	97547215	1360	1360	1360	1360	0
326	20241108	154000	97547215	1360	1360	1360	1360	0
327	20241108	153900	97547215	1360	1360	1360	1360	0
328	20241108	153800	97547215	1360	1360	1360	1360	0
329	20241108	153700	97547215	1360	1360	1360	1360	0
330	20241108	153600	97547215	1360	1360	1360	1360	0
331	20241108	153500	97547215	1360	1360	1360	1360	0
332	20241108	153400	97547215	1360	1360	1360	1360	30
333	20241108	153300	97547215	1360	1360	1360	1360	0
334	20241108	153200	97547215	1360	1360	1360	1360	0
335	20241108	153100	97547215	1360	1360	1360	1360	0
336	20241108	153000	97547215	1360	1360	1360	1360	30
337	20241108	152900	97506415	1355	1355	1355	1355	0
338	20241108	152800	97506415	1355	1355	1355	1355	0
339	20241108	152700	97506415	1355	1355	1355	1355	0
340	20241108	152600	97506415	1355	1355	1355	1355	0
341	20241108	152500	97506415	1355	1355	1355	1355	0
342	20241108	152400	97506415	1355	1355	1355	1355	0
343	20241108	152300	97506415	1355	1355	1355	1355	0
344	20241108	152200	97506415	1355	1355	1355	1355	0
345	20241108	152100	97506415	1355	1355	1355	1355	0
346	20241108	152000	97506415	1355	1355	1355	1355	0
347	20241108	151900	97506415	1355	1355	1355	1355	1000
348	20241108	151800	96151415	1360	1356	1360	1355	2656
349	20241108	151700	92549935	1355	1356	1356	1355	1463
350	20241108	151600	90567167	1357	1357	1357	1357	251
351	20241108	151500	90226560	1359	1359	1359	1359	0
352	20241108	151400	90226560	1359	1359	1359	1359	100
353	20241108	151300	90090660	1359	1356	1359	1356	209
354	20241108	151200	89807253	1357	1357	1357	1357	0
355	20241108	151100	89807253	1357	1356	1357	1356	158
356	20241108	151000	89592905	1357	1356	1357	1356	307
357	20241108	150900	89176608	1360	1360	1360	1360	738
358	20241108	150800	88172928	1360	1360	1360	1360	0
359	20241108	150700	88172928	1360	1360	1360	1360	100
360	20241108	150600	88036928	1362	1362	1362	1362	100
361	20241108	150500	87900728	1362	1362	1362	1362	200
362	20241108	150400	87628328	1362	1362	1362	1362	0
363	20241108	150300	87628328	1362	1362	1362	1362	4
364	20241108	150200	87622880	1362	1362	1362	1362	0
365	20241108	150100	87622880	1362	1362	1362	1362	0
366	20241108	150000	87622880	1362	1362	1362	1362	0
367	20241108	145900	87622880	1362	1362	1362	1362	0
368	20241108	145800	87622880	1362	1362	1362	1362	0
369	20241108	145700	87622880	1362	1362	1362	1362	0
370	20241108	145600	87622880	1362	1362	1362	1362	0
371	20241108	145500	87622880	1362	1362	1362	1362	307
372	20241108	145400	87204746	1362	1362	1362	1362	0
373	20241108	145300	87204746	1362	1362	1362	1362	0
374	20241108	145200	87204746	1362	1361	1362	1361	216
375	20241108	145100	86910769	1361	1361	1361	1361	84
376	20241108	145000	86796445	1361	1361	1361	1361	1
377	20241108	144900	86795084	1362	1362	1362	1362	0
378	20241108	144800	86795084	1362	1362	1362	1362	0
379	20241108	144700	86795084	1362	1362	1362	1362	0
380	20241108	144600	86795084	1362	1362	1362	1362	0
381	20241108	144500	86795084	1362	1362	1362	1362	0
382	20241108	144400	86795084	1362	1362	1362	1362	0
383	20241108	144300	86795084	1362	1362	1362	1362	0
384	20241108	144200	86795084	1362	1362	1362	1362	0
385	20241108	144100	86795084	1362	1362	1362	1362	0
386	20241108	144000	86795084	1362	1362	1362	1362	0
387	20241108	143900	86795084	1362	1362	1362	1362	0
388	20241108	143800	86795084	1362	1362	1362	1362	0
389	20241108	143700	86795084	1362	1362	1362	1362	0
390	20241108	143600	86795084	1362	1362	1362	1362	0
391	20241108	143500	86795084	1362	1362	1362	1362	0
392	20241108	143400	86795084	1362	1362	1362	1362	0
393	20241108	143300	86795084	1362	1362	1362	1362	0
394	20241108	143200	86795084	1362	1362	1362	1362	0
395	20241108	143100	86795084	1362	1362	1362	1362	0
396	20241108	143000	86795084	1362	1362	1362	1362	0
397	20241108	142900	86795084	1362	1362	1362	1362	0
398	20241108	142800	86795084	1362	1362	1362	1362	0
399	20241108	142700	86795084	1362	1362	1362	1362	0
400	20241108	142600	86795084	1362	1362	1362	1362	0
401	20241108	142500	86795084	1362	1362	1362	1362	0
402	20241108	142400	86795084	1362	1362	1362	1362	0
403	20241108	142300	86795084	1362	1362	1362	1362	0
404	20241108	142200	86795084	1362	1362	1362	1362	0
405	20241108	142100	86795084	1362	1362	1362	1362	0
406	20241108	142000	86795084	1362	1362	1362	1362	0
407	20241108	141900	86795084	1362	1362	1362	1362	0
408	20241108	141800	86795084	1362	1362	1362	1362	0
409	20241108	141700	86795084	1362	1362	1362	1362	0
410	20241108	141600	86795084	1362	1362	1362	1362	0
411	20241108	141500	86795084	1362	1362	1362	1362	0
412	20241108	141400	86795084	1362	1362	1362	1362	0
413	20241108	141300	86795084	1362	1355	1362	1355	2365
414	20241108	141200	83590502	1362	1357	1362	1356	1028
415	20241108	141100	82196310	1362	1362	1362	1362	0
416	20241108	141000	82196310	1362	1362	1362	1362	0
417	20241108	140900	82196310	1362	1362	1362	1362	0
418	20241108	140800	82196310	1362	1362	1362	1362	0
419	20241108	140700	82196310	1362	1362	1362	1362	0
420	20241108	140600	82196310	1362	1362	1362	1362	0
421	20241108	140500	82196310	1362	1362	1362	1362	0
422	20241108	140400	82196310	1362	1362	1362	1362	0
423	20241108	140300	82196310	1362	1362	1362	1362	0
424	20241108	140200	82196310	1362	1362	1362	1362	1
425	20241108	140100	82194948	1357	1357	1357	1357	0
426	20241108	140000	82194948	1357	1357	1357	1357	0
427	20241108	135900	82194948	1357	1357	1357	1357	0
428	20241108	135800	82194948	1357	1357	1357	1357	0
429	20241108	135700	82194948	1357	1357	1357	1357	5000
430	20241108	135600	75409948	1362	1362	1362	1362	0
431	20241108	135500	75409948	1362	1362	1362	1362	0
432	20241108	135400	75409948	1362	1362	1362	1362	0
433	20241108	135300	75409948	1362	1362	1362	1362	0
434	20241108	135200	75409948	1362	1362	1362	1362	0
435	20241108	135100	75409948	1362	1362	1362	1362	0
436	20241108	135000	75409948	1362	1357	1362	1357	64
437	20241108	134900	75323075	1362	1362	1362	1362	0
438	20241108	134800	75323075	1362	1362	1362	1362	0
439	20241108	134700	75323075	1362	1362	1362	1362	0
440	20241108	134600	75323075	1362	1362	1362	1362	0
441	20241108	134500	75323075	1362	1362	1362	1362	0
442	20241108	134400	75323075	1362	1362	1362	1362	10
443	20241108	134300	75309455	1357	1357	1357	1357	2000
444	20241108	134200	72595455	1362	1362	1362	1362	0
445	20241108	134100	72595455	1362	1362	1362	1362	0
446	20241108	134000	72595455	1362	1362	1362	1362	100
447	20241108	133900	72459255	1363	1363	1363	1363	0
448	20241108	133800	72459255	1363	1363	1363	1363	0
449	20241108	133700	72459255	1363	1363	1363	1363	0
450	20241108	133600	72459255	1363	1363	1363	1363	0
451	20241108	133500	72459255	1363	1363	1363	1363	0
452	20241108	133400	72459255	1363	1363	1363	1363	0
453	20241108	133300	72459255	1363	1363	1363	1363	0
454	20241108	133200	72459255	1363	1363	1363	1363	0
455	20241108	133100	72459255	1363	1363	1363	1363	0
456	20241108	133000	72459255	1363	1363	1363	1363	0
457	20241108	132900	72459255	1363	1363	1363	1363	0
458	20241108	132800	72459255	1363	1363	1363	1363	200
459	20241108	132700	72186655	1363	1363	1363	1363	0
460	20241108	132600	72186655	1363	1363	1363	1363	0
461	20241108	132500	72186655	1363	1363	1363	1363	0
462	20241108	132400	72186655	1363	1363	1363	1363	0
463	20241108	132300	72186655	1363	1363	1363	1363	0
464	20241108	132200	72186655	1363	1363	1363	1363	0
465	20241108	132100	72186655	1363	1363	1363	1363	0
466	20241108	132000	72186655	1363	1363	1363	1363	1
467	20241108	131900	72185292	1356	1357	1357	1356	2501
468	20241108	131800	68793624	1363	1363	1363	1363	0
469	20241108	131700	68793624	1363	1363	1363	1363	0
470	20241108	131600	68793624	1363	1363	1363	1363	0
471	20241108	131500	68793624	1363	1363	1363	1363	0
472	20241108	131400	68793624	1363	1363	1363	1363	0
473	20241108	131300	68793624	1363	1363	1363	1363	0
474	20241108	131200	68793624	1363	1363	1363	1363	0
475	20241108	131100	68793624	1363	1363	1363	1363	0
476	20241108	131000	68793624	1363	1363	1363	1363	0
477	20241108	130900	68793624	1363	1363	1363	1363	0
478	20241108	130800	68793624	1363	1363	1363	1363	0
479	20241108	130700	68793624	1363	1363	1363	1363	1
480	20241108	130600	68792261	1357	1357	1357	1357	0
481	20241108	130500	68792261	1357	1357	1357	1357	190
482	20241108	130400	68534431	1363	1363	1363	1363	0
483	20241108	130300	68534431	1363	1363	1363	1363	0
484	20241108	130200	68534431	1363	1363	1363	1363	0
485	20241108	130100	68534431	1363	1363	1363	1363	356
486	20241108	130000	68049203	1363	1363	1363	1363	0
487	20241108	125900	68049203	1363	1363	1363	1363	0
488	20241108	125800	68049203	1363	1363	1363	1363	0
489	20241108	125700	68049203	1363	1363	1363	1363	0
490	20241108	125600	68049203	1363	1363	1363	1363	0
491	20241108	125500	68049203	1363	1363	1363	1363	1
492	20241108	125400	68047840	1357	1357	1357	1357	2
493	20241108	125300	68045126	1363	1363	1363	1363	0
494	20241108	125200	68045126	1363	1363	1363	1363	1
495	20241108	125100	68043763	1357	1357	1357	1357	0
496	20241108	125000	68043763	1357	1357	1357	1357	0
497	20241108	124900	68043763	1357	1357	1357	1357	2
498	20241108	124800	68041049	1363	1363	1363	1363	0
499	20241108	124700	68041049	1363	1363	1363	1363	0
500	20241108	124600	68041049	1363	1363	1363	1363	0
501	20241108	124500	68041049	1363	1363	1363	1363	0
502	20241108	124400	68041049	1363	1363	1363	1363	0
503	20241108	124300	68041049	1363	1363	1363	1363	1
504	20241108	124200	68039686	1356	1356	1356	1356	2
505	20241108	124100	68036974	1363	1363	1363	1363	0
506	20241108	124000	68036974	1363	1363	1363	1363	0
507	20241108	123900	68036974	1363	1363	1363	1363	1
508	20241108	123800	68035611	1356	1356	1356	1356	0
509	20241108	123700	68035611	1356	1356	1356	1356	0
510	20241108	123600	68035611	1356	1356	1356	1356	2
511	20241108	123500	68032899	1355	1355	1355	1355	0
512	20241108	123400	68032899	1355	1355	1355	1355	0
513	20241108	123300	68032899	1355	1355	1355	1355	0
514	20241108	123200	68032899	1355	1355	1355	1355	0
515	20241108	123100	68032899	1355	1355	1355	1355	0
516	20241108	123000	68032899	1355	1355	1355	1355	2
517	20241108	122900	68030189	1362	1362	1362	1362	0
518	20241108	122800	68030189	1362	1362	1362	1362	0
519	20241108	122700	68030189	1362	1362	1362	1362	51
520	20241108	122600	67960727	1355	1355	1355	1355	0
521	20241108	122500	67960727	1355	1355	1355	1355	0
522	20241108	122400	67960727	1355	1355	1355	1355	2
523	20241108	122300	67958017	1362	1362	1362	1362	0
524	20241108	122200	67958017	1362	1362	1362	1362	0
525	20241108	122100	67958017	1362	1362	1362	1362	0
526	20241108	122000	67958017	1362	1362	1362	1362	1
527	20241108	121900	67956655	1355	1355	1355	1355	0
528	20241108	121800	67956655	1355	1355	1355	1355	2
529	20241108	121700	67953945	1362	1362	1362	1362	0
530	20241108	121600	67953945	1362	1362	1362	1362	0
531	20241108	121500	67953945	1362	1362	1362	1362	0
532	20241108	121400	67953945	1362	1362	1362	1362	1
533	20241108	121300	67952583	1355	1355	1355	1355	0
534	20241108	121200	67952583	1355	1355	1355	1355	3
535	20241108	121100	67948518	1362	1362	1362	1362	0
536	20241108	121000	67948518	1362	1362	1362	1362	0
537	20241108	120900	67948518	1362	1362	1362	1362	0
538	20241108	120800	67948518	1362	1362	1362	1362	0
539	20241108	120700	67948518	1362	1362	1362	1362	1
540	20241108	120600	67947156	1355	1355	1355	1355	3
541	20241108	120500	67943091	1362	1362	1362	1362	1
542	20241108	120400	67941729	1355	1362	1362	1355	1301
543	20241108	120300	66178130	1355	1355	1355	1355	0
544	20241108	120200	66178130	1355	1355	1355	1355	0
545	20241108	120100	66178130	1355	1355	1355	1355	0
546	20241108	120000	66178130	1355	1355	1355	1355	8
547	20241108	115900	66167290	1363	1363	1363	1363	0
548	20241108	115800	66167290	1363	1363	1363	1363	0
549	20241108	115700	66167290	1363	1363	1363	1363	1
550	20241108	115600	66165927	1355	1355	1355	1355	0
551	20241108	115500	66165927	1355	1355	1355	1355	0
552	20241108	115400	66165927	1355	1355	1355	1355	3
553	20241108	115300	66161862	1362	1362	1362	1362	0
554	20241108	115200	66161862	1362	1362	1362	1362	0
555	20241108	115100	66161862	1362	1362	1362	1362	100
556	20241108	115000	66025662	1362	1362	1362	1362	0
557	20241108	114900	66025662	1362	1362	1362	1362	0
558	20241108	114800	66025662	1362	1355	1362	1354	4
559	20241108	114700	66020236	1363	1363	1363	1363	0
560	20241108	114600	66020236	1363	1362	1363	1362	5
561	20241108	114500	66013425	1363	1363	1363	1363	0
562	20241108	114400	66013425	1363	1361	1363	1361	4
563	20241108	114300	66007979	1362	1362	1362	1362	1
564	20241108	114200	66006617	1355	1355	1355	1355	3
565	20241108	114100	66002552	1363	1362	1363	1362	2
566	20241108	114000	65999827	1362	1362	1362	1362	0
567	20241108	113900	65999827	1362	1362	1362	1362	0
568	20241108	113800	65999827	1362	1362	1362	1362	0
569	20241108	113700	65999827	1362	1362	1362	1362	1
570	20241108	113600	65998465	1353	1353	1353	1353	3
571	20241108	113500	65994406	1362	1362	1362	1362	0
572	20241108	113400	65994406	1362	1362	1362	1362	1
573	20241108	113300	65993044	1352	1352	1352	1352	0
574	20241108	113200	65993044	1352	1352	1352	1352	0
575	20241108	113100	65993044	1352	1352	1352	1352	0
576	20241108	113000	65993044	1352	1354	1354	1352	190
577	20241108	112900	65735982	1362	1362	1362	1362	0
578	20241108	112800	65735982	1362	1362	1362	1362	0
579	20241108	112700	65735982	1362	1362	1362	1362	1
580	20241108	112600	65734620	1354	1354	1354	1354	0
581	20241108	112500	65734620	1354	1354	1354	1354	0
582	20241108	112400	65734620	1354	1354	1354	1354	3
583	20241108	112300	65730558	1362	1362	1362	1362	0
584	20241108	112200	65730558	1362	1362	1362	1362	0
585	20241108	112100	65730558	1362	1362	1362	1362	200
586	20241108	112000	65458158	1362	1362	1362	1362	1
587	20241108	111900	65456796	1354	1358	1358	1354	3345
588	20241108	111800	60922547	1362	1362	1362	1362	0
589	20241108	111700	60922547	1362	1362	1362	1362	0
590	20241108	111600	60922547	1362	1362	1362	1362	0
591	20241108	111500	60922547	1362	1362	1362	1362	0
592	20241108	111400	60922547	1362	1362	1362	1362	0
593	20241108	111300	60922547	1362	1362	1362	1362	0
594	20241108	111200	60922547	1362	1357	1362	1357	4
595	20241108	111100	60917114	1357	1357	1357	1357	0
596	20241108	111000	60917114	1357	1357	1357	1357	0
597	20241108	110900	60917114	1357	1357	1357	1357	0
598	20241108	110800	60917114	1357	1357	1357	1357	0
599	20241108	110700	60917114	1357	1357	1357	1357	0
600	20241108	110600	60917114	1357	1362	1362	1357	5
601	20241108	110500	60910319	1357	1357	1357	1357	0
602	20241108	110400	60910319	1357	1357	1357	1357	0
603	20241108	110300	60910319	1357	1357	1357	1357	2
604	20241108	110200	60907605	1357	1357	1357	1357	0
605	20241108	110100	60907605	1357	1357	1357	1357	0
606	20241108	110000	60907605	1357	1362	1362	1357	17
607	20241108	105900	60884466	1357	1357	1357	1357	0
608	20241108	105800	60884466	1357	1357	1357	1357	0
609	20241108	105700	60884466	1357	1357	1357	1357	0
610	20241108	105600	60884466	1357	1357	1357	1357	0
611	20241108	105500	60884466	1357	1357	1357	1357	0
612	20241108	105400	60884466	1357	1357	1357	1357	3
613	20241108	105300	60880395	1362	1362	1362	1362	0
614	20241108	105200	60880395	1362	1362	1362	1362	0
615	20241108	105100	60880395	1362	1362	1362	1362	1
616	20241108	105000	60879033	1356	1356	1356	1356	0
617	20241108	104900	60879033	1356	1356	1356	1356	0
618	20241108	104800	60879033	1356	1362	1362	1356	4
619	20241108	104700	60873603	1362	1362	1362	1362	0
620	20241108	104600	60873603	1362	1362	1362	1362	0
621	20241108	104500	60873603	1362	1362	1362	1362	0
622	20241108	104400	60873603	1362	1362	1362	1362	2
623	20241108	104300	60870879	1356	1356	1356	1356	3
624	20241108	104200	60866811	1363	1363	1363	1363	0
625	20241108	104100	60866811	1363	1362	1363	1362	3
626	20241108	104000	60862724	1356	1356	1356	1356	0
627	20241108	103900	60862724	1356	1356	1356	1356	0
628	20241108	103800	60862724	1356	1355	1356	1355	680
629	20241108	103700	59940658	1355	1355	1355	1355	10
630	20241108	103600	59927108	1355	1355	1355	1355	3
631	20241108	103500	59923043	1356	1356	1356	1356	575
632	20241108	103400	59143343	1356	1356	1356	1356	0
633	20241108	103300	59143343	1356	1356	1356	1356	0
634	20241108	103200	59143343	1356	1356	1356	1356	0
635	20241108	103100	59143343	1356	1356	1356	1356	0
636	20241108	103000	59143343	1356	1356	1356	1356	3
637	20241108	102900	59139275	1363	1363	1363	1363	0
638	20241108	102800	59139275	1363	1363	1363	1363	0
639	20241108	102700	59139275	1363	1363	1363	1363	0
640	20241108	102600	59139275	1363	1363	1363	1363	200
641	20241108	102500	58866675	1363	1363	1363	1363	1
642	20241108	102400	58865312	1356	1362	1363	1356	11
643	20241108	102300	58850347	1355	1355	1355	1355	0
644	20241108	102200	58850347	1355	1355	1355	1355	0
645	20241108	102100	58850347	1355	1355	1355	1355	0
646	20241108	102000	58850347	1355	1358	1358	1355	3748
647	20241108	101900	53771266	1363	1358	1363	1358	3003
648	20241108	101800	49678192	1363	1363	1363	1363	0
649	20241108	101700	49678192	1363	1363	1363	1363	0
650	20241108	101600	49678192	1363	1363	1363	1363	0
651	20241108	101500	49678192	1363	1363	1363	1363	0
652	20241108	101400	49678192	1363	1363	1363	1363	1
653	20241108	101300	49676829	1358	1358	1358	1358	3
654	20241108	101200	49672755	1363	1363	1363	1363	0
655	20241108	101100	49672755	1363	1363	1363	1363	0
656	20241108	101000	49672755	1363	1363	1363	1363	0
657	20241108	100900	49672755	1363	1363	1363	1363	0
658	20241108	100800	49672755	1363	1363	1363	1363	1
659	20241108	100700	49671392	1358	1358	1358	1358	0
660	20241108	100600	49671392	1358	1358	1358	1358	3
661	20241108	100500	49667318	1363	1363	1363	1363	0
662	20241108	100400	49667318	1363	1363	1363	1363	0
663	20241108	100300	49667318	1363	1363	1363	1363	2
664	20241108	100200	49664592	1363	1363	1363	1363	0
665	20241108	100100	49664592	1363	1363	1363	1363	0
666	20241108	100000	49664592	1363	1363	1363	1355	104
667	20241108	095900	49522864	1355	1355	1355	1355	19
668	20241108	095800	49497119	1355	1355	1355	1355	4
669	20241108	095700	49491699	1355	1356	1356	1355	289
670	20241108	095600	49099891	1360	1360	1360	1360	20
671	20241108	095500	49072691	1355	1355	1355	1355	1
672	20241108	095400	49071336	1360	1362	1362	1360	5630
673	20241108	095300	41410732	1363	1363	1363	1363	0
674	20241108	095200	41410732	1363	1363	1363	1363	0
675	20241108	095100	41410732	1363	1363	1363	1363	0
676	20241108	095000	41410732	1363	1363	1363	1363	0
677	20241108	094900	41410732	1363	1363	1363	1363	0
678	20241108	094800	41410732	1363	1363	1363	1363	1
679	20241108	094700	41409369	1363	1363	1363	1363	17
680	20241108	094600	41386198	1363	1363	1363	1363	395
681	20241108	094500	40847813	1363	1363	1363	1363	1
682	20241108	094400	40846450	1363	1363	1363	1363	6
683	20241108	094300	40838272	1363	1363	1363	1363	6
684	20241108	094200	40830094	1363	1363	1363	1363	26
685	20241108	094100	40794656	1361	1361	1361	1361	0
686	20241108	094000	40794656	1361	1362	1363	1361	852
687	20241108	093900	39635034	1362	1363	1363	1362	779
688	20241108	093800	38573928	1363	1363	1363	1363	1507
689	20241108	093700	36519887	1363	1363	1363	1363	898
690	20241108	093600	35295913	1363	1363	1363	1363	1983
691	20241108	093500	32593084	1363	1363	1363	1363	1000
692	20241108	093400	31230084	1363	1375	1375	1363	454
693	20241108	093300	30611270	1374	1374	1374	1374	1
694	20241108	093200	30609896	1363	1363	1363	1363	9393
695	20241108	093100	17807237	1362	1375	1375	1362	609
696	20241108	093000	16977159	1362	1362	1363	1362	9014
697	20241108	092900	4691079	1363	1363	1363	1363	988
698	20241108	092800	3344435	1361	1369	1369	1361	1559
699	20241108	092700	1220695	1376	1376	1376	1376	0
700	20241108	092600	1220695	1376	1376	1376	1376	1
701	20241108	092500	1219319	1368	1370	1370	1368	74
702	20241108	092400	1118000	1377	1377	1377	1377	0
703	20241108	092300	1118000	1377	1377	1377	1377	0
704	20241108	092200	1118000	1377	1377	1377	1377	0
705	20241108	092100	1118000	1377	1377	1377	1377	0
706	20241108	092000	1118000	1377	1377	1377	1377	100
707	20241108	091900	980300	1378	1378	1378	1378	0
708	20241108	091800	980300	1378	1378	1378	1378	0
709	20241108	091700	980300	1378	1378	1378	1378	0
710	20241108	091600	980300	1378	1378	1378	1378	0
711	20241108	091500	980300	1378	1378	1378	1378	110
712	20241108	091400	828720	1378	1378	1378	1378	0
713	20241108	091300	828720	1378	1378	1378	1378	0
714	20241108	091200	828720	1378	1378	1378	1378	0
715	20241108	091100	828720	1378	1378	1378	1378	0
716	20241108	091000	828720	1378	1378	1378	1378	0
717	20241108	090900	828720	1378	1378	1378	1378	0
718	20241108	090800	828720	1378	1378	1378	1378	10
719	20241108	090700	814940	1377	1377	1377	1377	0
720	20241108	090600	814940	1377	1377	1377	1377	510
721	20241108	090500	112670	1377	1377	1377	1377	0
722	20241108	090400	112670	1377	1377	1377	1377	1
723	20241108	090300	111293	1377	1377	1377	1377	0
724	20241108	090200	111293	1377	1365	1377	1365	2
725	20241108	090100	108551	1378	1374	1378	1374	21
726	20241108	090000	79692	1374	1374	1374	1374	58