KissMeData/348030/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211200	199366040	5390	5390	5390	5390	1228
3	20241112	211100	199366040	5390	5390	5390	5390	0
4	20241112	211000	199366040	5390	5390	5390	5390	0
5	20241112	210900	199366040	5390	5390	5390	5390	0
6	20241112	210800	199366040	5390	5390	5390	5390	0
7	20241112	210700	199366040	5390	5390	5390	5390	0
8	20241112	210600	199366040	5390	5390	5390	5390	0
9	20241112	210500	199366040	5390	5390	5390	5390	0
10	20241112	210400	199366040	5390	5390	5390	5390	0
11	20241112	210300	199366040	5390	5390	5390	5390	0
12	20241112	210200	199366040	5390	5390	5390	5390	0
13	20241112	210100	199366040	5390	5390	5390	5390	0
14	20241112	210000	199366040	5390	5390	5390	5390	0
15	20241112	205900	199366040	5390	5390	5390	5390	0
16	20241112	205800	199366040	5390	5390	5390	5390	0
17	20241112	205700	199366040	5390	5390	5390	5390	0
18	20241112	205600	199366040	5390	5390	5390	5390	0
19	20241112	205500	199366040	5390	5390	5390	5390	0
20	20241112	205400	199366040	5390	5390	5390	5390	0
21	20241112	205300	199366040	5390	5390	5390	5390	0
22	20241112	205200	199366040	5390	5390	5390	5390	0
23	20241112	205100	199366040	5390	5390	5390	5390	0
24	20241112	205000	199366040	5390	5390	5390	5390	0
25	20241112	204900	199366040	5390	5390	5390	5390	0
26	20241112	204800	199366040	5390	5390	5390	5390	0
27	20241112	204700	199366040	5390	5390	5390	5390	0
28	20241112	204600	199366040	5390	5390	5390	5390	0
29	20241112	204500	199366040	5390	5390	5390	5390	0
30	20241112	204400	199366040	5390	5390	5390	5390	0
31	20241112	204300	199366040	5390	5390	5390	5390	0
32	20241112	204200	199366040	5390	5390	5390	5390	1228
33	20241112	204100	199366040	5390	5390	5390	5390	0
34	20241112	204000	199366040	5390	5390	5390	5390	0
35	20241112	203900	199366040	5390	5390	5390	5390	0
36	20241112	203800	199366040	5390	5390	5390	5390	0
37	20241112	203700	199366040	5390	5390	5390	5390	0
38	20241112	203600	199366040	5390	5390	5390	5390	0
39	20241112	203500	199366040	5390	5390	5390	5390	0
40	20241112	203400	199366040	5390	5390	5390	5390	0
41	20241112	203300	199366040	5390	5390	5390	5390	0
42	20241112	203200	199366040	5390	5390	5390	5390	0
43	20241112	203100	199366040	5390	5390	5390	5390	0
44	20241112	203000	199366040	5390	5390	5390	5390	0
45	20241112	202900	199366040	5390	5390	5390	5390	0
46	20241112	202800	199366040	5390	5390	5390	5390	0
47	20241112	202700	199366040	5390	5390	5390	5390	0
48	20241112	202600	199366040	5390	5390	5390	5390	0
49	20241112	202500	199366040	5390	5390	5390	5390	0
50	20241112	202400	199366040	5390	5390	5390	5390	0
51	20241112	202300	199366040	5390	5390	5390	5390	0
52	20241112	202200	199366040	5390	5390	5390	5390	0
53	20241112	202100	199366040	5390	5390	5390	5390	0
54	20241112	202000	199366040	5390	5390	5390	5390	0
55	20241112	201900	199366040	5390	5390	5390	5390	0
56	20241112	201800	199366040	5390	5390	5390	5390	0
57	20241112	201700	199366040	5390	5390	5390	5390	0
58	20241112	201600	199366040	5390	5390	5390	5390	0
59	20241112	201500	199366040	5390	5390	5390	5390	0
60	20241112	201400	199366040	5390	5390	5390	5390	0
61	20241112	201300	199366040	5390	5390	5390	5390	0
62	20241112	201200	199366040	5390	5390	5390	5390	1228
63	20241112	201100	199366040	5390	5390	5390	5390	0
64	20241112	201000	199366040	5390	5390	5390	5390	0
65	20241112	200900	199366040	5390	5390	5390	5390	0
66	20241112	200800	199366040	5390	5390	5390	5390	0
67	20241112	200700	199366040	5390	5390	5390	5390	0
68	20241112	200600	199366040	5390	5390	5390	5390	0
69	20241112	200500	199366040	5390	5390	5390	5390	0
70	20241112	200400	199366040	5390	5390	5390	5390	0
71	20241112	200300	199366040	5390	5390	5390	5390	0
72	20241112	200200	199366040	5390	5390	5390	5390	0
73	20241112	200100	199366040	5390	5390	5390	5390	0
74	20241112	200000	199366040	5390	5390	5390	5390	0
75	20241112	195900	199366040	5390	5390	5390	5390	0
76	20241112	195800	199366040	5390	5390	5390	5390	0
77	20241112	195700	199366040	5390	5390	5390	5390	0
78	20241112	195600	199366040	5390	5390	5390	5390	0
79	20241112	195500	199366040	5390	5390	5390	5390	0
80	20241112	195400	199366040	5390	5390	5390	5390	0
81	20241112	195300	199366040	5390	5390	5390	5390	0
82	20241112	195200	199366040	5390	5390	5390	5390	0
83	20241112	195100	199366040	5390	5390	5390	5390	0
84	20241112	195000	199366040	5390	5390	5390	5390	0
85	20241112	194900	199366040	5390	5390	5390	5390	0
86	20241112	194800	199366040	5390	5390	5390	5390	0
87	20241112	194700	199366040	5390	5390	5390	5390	0
88	20241112	194600	199366040	5390	5390	5390	5390	0
89	20241112	194500	199366040	5390	5390	5390	5390	0
90	20241112	194400	199366040	5390	5390	5390	5390	0
91	20241112	194300	199366040	5390	5390	5390	5390	0
92	20241112	194200	199366040	5390	5390	5390	5390	1228
93	20241112	194100	199366040	5390	5390	5390	5390	0
94	20241112	194000	199366040	5390	5390	5390	5390	0
95	20241112	193900	199366040	5390	5390	5390	5390	0
96	20241112	193800	199366040	5390	5390	5390	5390	0
97	20241112	193700	199366040	5390	5390	5390	5390	0
98	20241112	193600	199366040	5390	5390	5390	5390	0
99	20241112	193500	199366040	5390	5390	5390	5390	0
100	20241112	193400	199366040	5390	5390	5390	5390	0
101	20241112	193300	199366040	5390	5390	5390	5390	0
102	20241112	193200	199366040	5390	5390	5390	5390	0
103	20241112	193100	199366040	5390	5390	5390	5390	0
104	20241112	193000	199366040	5390	5390	5390	5390	0
105	20241112	192900	199366040	5390	5390	5390	5390	0
106	20241112	192800	199366040	5390	5390	5390	5390	0
107	20241112	192700	199366040	5390	5390	5390	5390	0
108	20241112	192600	199366040	5390	5390	5390	5390	0
109	20241112	192500	199366040	5390	5390	5390	5390	0
110	20241112	192400	199366040	5390	5390	5390	5390	0
111	20241112	192300	199366040	5390	5390	5390	5390	0
112	20241112	192200	199366040	5390	5390	5390	5390	0
113	20241112	192100	199366040	5390	5390	5390	5390	0
114	20241112	192000	199366040	5390	5390	5390	5390	0
115	20241112	191900	199366040	5390	5390	5390	5390	0
116	20241112	191800	199366040	5390	5390	5390	5390	0
117	20241112	191700	199366040	5390	5390	5390	5390	0
118	20241112	191600	199366040	5390	5390	5390	5390	0
119	20241112	191500	199366040	5390	5390	5390	5390	0
120	20241112	191400	199366040	5390	5390	5390	5390	0
121	20241112	191300	199366040	5390	5390	5390	5390	0
122	20241112	191200	199366040	5390	5390	5390	5390	1228
123	20241112	191100	199366040	5390	5390	5390	5390	0
124	20241112	191000	199366040	5390	5390	5390	5390	0
125	20241112	190900	199366040	5390	5390	5390	5390	0
126	20241112	190800	199366040	5390	5390	5390	5390	0
127	20241112	190700	199366040	5390	5390	5390	5390	0
128	20241112	190600	199366040	5390	5390	5390	5390	0
129	20241112	190500	199366040	5390	5390	5390	5390	0
130	20241112	190400	199366040	5390	5390	5390	5390	0
131	20241112	190300	199366040	5390	5390	5390	5390	0
132	20241112	190200	199366040	5390	5390	5390	5390	0
133	20241112	190100	199366040	5390	5390	5390	5390	0
134	20241112	190000	199366040	5390	5390	5390	5390	0
135	20241112	185900	199366040	5390	5390	5390	5390	0
136	20241112	185800	199366040	5390	5390	5390	5390	0
137	20241112	185700	199366040	5390	5390	5390	5390	0
138	20241112	185600	199366040	5390	5390	5390	5390	0
139	20241112	185500	199366040	5390	5390	5390	5390	0
140	20241112	185400	199366040	5390	5390	5390	5390	0
141	20241112	185300	199366040	5390	5390	5390	5390	0
142	20241112	185200	199366040	5390	5390	5390	5390	0
143	20241112	185100	199366040	5390	5390	5390	5390	0
144	20241112	185000	199366040	5390	5390	5390	5390	0
145	20241112	184900	199366040	5390	5390	5390	5390	0
146	20241112	184800	199366040	5390	5390	5390	5390	0
147	20241112	184700	199366040	5390	5390	5390	5390	0
148	20241112	184600	199366040	5390	5390	5390	5390	0
149	20241112	184500	199366040	5390	5390	5390	5390	0
150	20241112	184400	199366040	5390	5390	5390	5390	0
151	20241112	184300	199366040	5390	5390	5390	5390	0
152	20241112	184200	199366040	5390	5390	5390	5390	1228
153	20241112	184100	199366040	5390	5390	5390	5390	0
154	20241112	184000	199366040	5390	5390	5390	5390	0
155	20241112	183900	199366040	5390	5390	5390	5390	0
156	20241112	183800	199366040	5390	5390	5390	5390	0
157	20241112	183700	199366040	5390	5390	5390	5390	0
158	20241112	183600	199366040	5390	5390	5390	5390	0
159	20241112	183500	199366040	5390	5390	5390	5390	0
160	20241112	183400	199366040	5390	5390	5390	5390	0
161	20241112	183300	199366040	5390	5390	5390	5390	0
162	20241112	183200	199366040	5390	5390	5390	5390	0
163	20241112	183100	199366040	5390	5390	5390	5390	0
164	20241112	183000	199366040	5390	5390	5390	5390	0
165	20241112	182900	199366040	5390	5390	5390	5390	0
166	20241112	182800	199366040	5390	5390	5390	5390	0
167	20241112	182700	199366040	5390	5390	5390	5390	0
168	20241112	182600	199366040	5390	5390	5390	5390	0
169	20241112	182500	199366040	5390	5390	5390	5390	0
170	20241112	182400	199366040	5390	5390	5390	5390	0
171	20241112	182300	199366040	5390	5390	5390	5390	0
172	20241112	182200	199366040	5390	5390	5390	5390	0
173	20241112	182100	199366040	5390	5390	5390	5390	0
174	20241112	182000	199366040	5390	5390	5390	5390	0
175	20241112	181900	199366040	5390	5390	5390	5390	0
176	20241112	181800	199366040	5390	5390	5390	5390	0
177	20241112	181700	199366040	5390	5390	5390	5390	0
178	20241112	181600	199366040	5390	5390	5390	5390	0
179	20241112	181500	199366040	5390	5390	5390	5390	0
180	20241112	181400	199366040	5390	5390	5390	5390	0
181	20241112	181300	199366040	5390	5390	5390	5390	0
182	20241112	181200	199366040	5390	5390	5390	5390	1228
183	20241112	181100	199366040	5390	5390	5390	5390	0
184	20241112	181000	199366040	5390	5390	5390	5390	0
185	20241112	180900	199366040	5390	5390	5390	5390	0
186	20241112	180800	199366040	5390	5390	5390	5390	0
187	20241112	180700	199366040	5390	5390	5390	5390	0
188	20241112	180600	199366040	5390	5390	5390	5390	0
189	20241112	180500	199366040	5390	5390	5390	5390	0
190	20241112	180400	199366040	5390	5390	5390	5390	0
191	20241112	180300	199366040	5390	5390	5390	5390	0
192	20241112	180200	199366040	5390	5390	5390	5390	0
193	20241112	180100	199366040	5390	5390	5390	5390	0
194	20241112	180000	199366040	5390	5390	5390	5390	0
195	20241112	175900	199366040	5390	5390	5390	5390	0
196	20241112	175800	199366040	5390	5390	5390	5390	0
197	20241112	175700	199366040	5390	5390	5390	5390	0
198	20241112	175600	199366040	5390	5390	5390	5390	0
199	20241112	175500	199366040	5390	5390	5390	5390	0
200	20241112	175400	199366040	5390	5390	5390	5390	0
201	20241112	175300	199366040	5390	5390	5390	5390	0
202	20241112	175200	199366040	5390	5390	5390	5390	0
203	20241112	175100	199366040	5390	5390	5390	5390	0
204	20241112	175000	199366040	5390	5390	5390	5390	0
205	20241112	174900	199366040	5390	5390	5390	5390	0
206	20241112	174800	199366040	5390	5390	5390	5390	0
207	20241112	174700	199366040	5390	5390	5390	5390	0
208	20241112	174600	199366040	5390	5390	5390	5390	0
209	20241112	174500	199366040	5390	5390	5390	5390	0
210	20241112	174400	199366040	5390	5390	5390	5390	0
211	20241112	174300	199366040	5390	5390	5390	5390	0
212	20241112	174200	199366040	5390	5390	5390	5390	1228
213	20241112	174100	199366040	5390	5390	5390	5390	0
214	20241112	174000	199366040	5390	5390	5390	5390	0
215	20241112	173900	199366040	5390	5390	5390	5390	0
216	20241112	173800	199366040	5390	5390	5390	5390	0
217	20241112	173700	199366040	5390	5390	5390	5390	0
218	20241112	173600	199366040	5390	5390	5390	5390	0
219	20241112	173500	199366040	5390	5390	5390	5390	0
220	20241112	173400	199366040	5390	5390	5390	5390	0
221	20241112	173300	199366040	5390	5390	5390	5390	0
222	20241112	173200	199366040	5390	5390	5390	5390	0
223	20241112	173100	199366040	5390	5390	5390	5390	0
224	20241112	173000	199366040	5390	5390	5390	5390	0
225	20241112	172900	199366040	5390	5390	5390	5390	0
226	20241112	172800	199366040	5390	5390	5390	5390	0
227	20241112	172700	199366040	5390	5390	5390	5390	0
228	20241112	172600	199366040	5390	5390	5390	5390	0
229	20241112	172500	199366040	5390	5390	5390	5390	0
230	20241112	172400	199366040	5390	5390	5390	5390	0
231	20241112	172300	199366040	5390	5390	5390	5390	0
232	20241112	172200	199366040	5390	5390	5390	5390	0
233	20241112	172100	199366040	5390	5390	5390	5390	0
234	20241112	172000	199366040	5390	5390	5390	5390	0
235	20241112	171900	199366040	5390	5390	5390	5390	0
236	20241112	171800	199366040	5390	5390	5390	5390	0
237	20241112	171700	199366040	5390	5390	5390	5390	0
238	20241112	171600	199366040	5390	5390	5390	5390	0
239	20241112	171500	199366040	5390	5390	5390	5390	0
240	20241112	171400	199366040	5390	5390	5390	5390	0
241	20241112	171300	199366040	5390	5390	5390	5390	0
242	20241112	171200	199366040	5390	5390	5390	5390	1228
243	20241112	171100	199366040	5390	5390	5390	5390	0
244	20241112	171000	199366040	5390	5390	5390	5390	0
245	20241112	170900	199366040	5390	5390	5390	5390	0
246	20241112	170800	199366040	5390	5390	5390	5390	0
247	20241112	170700	199366040	5390	5390	5390	5390	0
248	20241112	170600	199366040	5390	5390	5390	5390	0
249	20241112	170500	199366040	5390	5390	5390	5390	0
250	20241112	170400	199366040	5390	5390	5390	5390	0
251	20241112	170300	199366040	5390	5390	5390	5390	0
252	20241112	170200	199366040	5390	5390	5390	5390	0
253	20241112	170100	199366040	5390	5390	5390	5390	0
254	20241112	170000	199366040	5390	5390	5390	5390	0
255	20241112	165900	199366040	5390	5390	5390	5390	0
256	20241112	165800	199366040	5390	5390	5390	5390	0
257	20241112	165700	199366040	5390	5390	5390	5390	0
258	20241112	165600	199366040	5390	5390	5390	5390	0
259	20241112	165500	199366040	5390	5390	5390	5390	0
260	20241112	165400	199366040	5390	5390	5390	5390	0
261	20241112	165300	199366040	5390	5390	5390	5390	0
262	20241112	165200	199366040	5390	5390	5390	5390	0
263	20241112	165100	199366040	5390	5390	5390	5390	0
264	20241112	165000	199366040	5390	5390	5390	5390	0
265	20241112	164900	199366040	5390	5390	5390	5390	0
266	20241112	164800	199366040	5390	5390	5390	5390	0
267	20241112	164700	199366040	5390	5390	5390	5390	0
268	20241112	164600	199366040	5390	5390	5390	5390	0
269	20241112	164500	199366040	5390	5390	5390	5390	0
270	20241112	164400	199366040	5390	5390	5390	5390	0
271	20241112	164300	199366040	5390	5390	5390	5390	0
272	20241112	164200	199366040	5390	5390	5390	5390	1228
273	20241112	164100	199366040	5390	5390	5390	5390	0
274	20241112	164000	199366040	5390	5390	5390	5390	0
275	20241112	163900	199366040	5390	5390	5390	5390	0
276	20241112	163800	199366040	5390	5390	5390	5390	0
277	20241112	163700	199366040	5390	5390	5390	5390	0
278	20241112	163600	199366040	5390	5390	5390	5390	0
279	20241112	163500	199366040	5390	5390	5390	5390	0
280	20241112	163400	199366040	5390	5390	5390	5390	0
281	20241112	163300	199366040	5390	5390	5390	5390	0
282	20241112	163200	199366040	5390	5390	5390	5390	0
283	20241112	163100	199366040	5390	5390	5390	5390	0
284	20241112	163000	199366040	5390	5390	5390	5390	0
285	20241112	162900	199366040	5390	5390	5390	5390	0
286	20241112	162800	199366040	5390	5390	5390	5390	0
287	20241112	162700	199366040	5390	5390	5390	5390	0
288	20241112	162600	199366040	5390	5390	5390	5390	0
289	20241112	162500	199366040	5390	5390	5390	5390	0
290	20241112	162400	199366040	5390	5390	5390	5390	0
291	20241112	162300	199366040	5390	5390	5390	5390	0
292	20241112	162200	199366040	5390	5390	5390	5390	0
293	20241112	162100	199366040	5390	5390	5390	5390	0
294	20241112	162000	199366040	5390	5390	5390	5390	0
295	20241112	161900	199366040	5390	5390	5390	5390	0
296	20241112	161800	199366040	5390	5390	5390	5390	0
297	20241112	161700	199366040	5390	5390	5390	5390	0
298	20241112	161600	199366040	5390	5390	5390	5390	0
299	20241112	161500	199366040	5390	5390	5390	5390	0
300	20241112	161400	199366040	5390	5390	5390	5390	0
301	20241112	161300	199366040	5390	5390	5390	5390	0
302	20241112	161200	199366040	5390	5390	5390	5390	1228
303	20241112	161100	199366040	5390	5390	5390	5390	0
304	20241112	161000	199366040	5390	5390	5390	5390	0
305	20241112	160900	199366040	5390	5390	5390	5390	0
306	20241112	160800	199366040	5390	5390	5390	5390	0
307	20241112	160700	199366040	5390	5390	5390	5390	0
308	20241112	160600	199366040	5390	5390	5390	5390	0
309	20241112	160500	199366040	5390	5390	5390	5390	0
310	20241112	160400	199366040	5390	5390	5390	5390	0
311	20241112	160300	199366040	5390	5390	5390	5390	0
312	20241112	160200	199366040	5390	5390	5390	5390	0
313	20241112	160100	199366040	5390	5390	5390	5390	0
314	20241112	160000	199366040	5390	5390	5390	5390	0
315	20241112	155900	199366040	5390	5390	5390	5390	0
316	20241112	155800	199366040	5390	5390	5390	5390	0
317	20241112	155700	199366040	5390	5390	5390	5390	0
318	20241112	155600	199366040	5390	5390	5390	5390	0
319	20241112	155500	199366040	5390	5390	5390	5390	0
320	20241112	155400	199366040	5390	5390	5390	5390	0
321	20241112	155300	199366040	5390	5390	5390	5390	0
322	20241112	155200	199366040	5390	5390	5390	5390	0
323	20241112	155100	199366040	5390	5390	5390	5390	0
324	20241112	155000	199366040	5390	5390	5390	5390	0
325	20241112	154900	199366040	5390	5390	5390	5390	0
326	20241112	154800	199366040	5390	5390	5390	5390	0
327	20241112	154700	199366040	5390	5390	5390	5390	0
328	20241112	154600	199366040	5390	5390	5390	5390	0
329	20241112	154500	199366040	5390	5390	5390	5390	0
330	20241112	154400	199366040	5390	5390	5390	5390	0
331	20241112	154300	199366040	5390	5390	5390	5390	0
332	20241112	154200	199366040	5390	5390	5390	5390	1228
333	20241112	154100	199366040	5390	5390	5390	5390	0
334	20241112	154000	199366040	5390	5390	5390	5390	0
335	20241112	153900	199366040	5390	5390	5390	5390	0
336	20241112	153800	199366040	5390	5390	5390	5390	0
337	20241112	153700	199366040	5390	5390	5390	5390	0
338	20241112	153600	199366040	5390	5390	5390	5390	0
339	20241112	153500	199366040	5390	5390	5390	5390	0
340	20241112	153400	199366040	5390	5390	5390	5390	0
341	20241112	153300	199366040	5390	5390	5390	5390	0
342	20241112	153200	199366040	5390	5390	5390	5390	0
343	20241112	153100	199366040	5390	5390	5390	5390	0
344	20241112	153000	199366040	5390	5390	5390	5390	1228
345	20241112	152900	192747120	5370	5370	5370	5370	0
346	20241112	152800	192747120	5370	5370	5370	5370	0
347	20241112	152700	192747120	5370	5370	5370	5370	0
348	20241112	152600	192747120	5370	5370	5370	5370	0
349	20241112	152500	192747120	5370	5370	5370	5370	0
350	20241112	152400	192747120	5370	5370	5370	5370	0
351	20241112	152300	192747120	5370	5370	5370	5370	0
352	20241112	152200	192747120	5370	5370	5370	5370	0
353	20241112	152100	192747120	5370	5370	5370	5370	0
354	20241112	152000	192747120	5370	5370	5370	5370	0
355	20241112	151900	192747120	5370	5370	5370	5370	0
356	20241112	151800	192747120	5370	5370	5370	5370	0
357	20241112	151700	192747120	5370	5370	5370	5370	0
358	20241112	151600	192747120	5370	5370	5370	5370	0
359	20241112	151500	192747120	5370	5370	5370	5370	0
360	20241112	151400	192747120	5370	5370	5370	5370	0
361	20241112	151300	192747120	5370	5370	5370	5370	0
362	20241112	151200	192747120	5370	5130	5370	5130	9
363	20241112	151100	192700710	5390	5390	5390	5390	0
364	20241112	151000	192700710	5390	5390	5390	5390	0
365	20241112	150900	192700710	5390	5390	5390	5390	0
366	20241112	150800	192700710	5390	5330	5390	5330	1259
367	20241112	150700	185942790	5340	5340	5340	5340	0
368	20241112	150600	185942790	5340	5340	5340	5340	0
369	20241112	150500	185942790	5340	5340	5340	5340	1
370	20241112	150400	185937450	5130	5130	5130	5130	1589
371	20241112	150300	177785880	5160	5220	5220	5130	303
372	20241112	150200	176216730	5390	5390	5390	5390	0
373	20241112	150100	176216730	5390	5390	5390	5390	0
374	20241112	150000	176216730	5390	5390	5390	5390	0
375	20241112	145900	176216730	5390	5390	5390	5390	0
376	20241112	145800	176216730	5390	5390	5390	5390	0
377	20241112	145700	176216730	5390	5390	5390	5390	0
378	20241112	145600	176216730	5390	5390	5390	5390	0
379	20241112	145500	176216730	5390	5390	5390	5390	0
380	20241112	145400	176216730	5390	5390	5390	5390	0
381	20241112	145300	176216730	5390	5390	5390	5390	0
382	20241112	145200	176216730	5390	5390	5390	5390	0
383	20241112	145100	176216730	5390	5390	5390	5390	0
384	20241112	145000	176216730	5390	5390	5390	5390	0
385	20241112	144900	176216730	5390	5270	5390	5270	250
386	20241112	144800	174882730	5270	5270	5270	5270	0
387	20241112	144700	174882730	5270	5270	5270	5270	0
388	20241112	144600	174882730	5270	5270	5270	5270	26
389	20241112	144500	174745710	5270	5270	5270	5270	0
390	20241112	144400	174745710	5270	5270	5270	5270	0
391	20241112	144300	174745710	5270	5270	5270	5270	1
392	20241112	144200	174740440	5220	5220	5220	5220	50
393	20241112	144100	174479440	5220	5220	5220	5220	0
394	20241112	144000	174479440	5220	5220	5220	5220	100
395	20241112	143900	173957440	5220	5220	5220	5220	300
396	20241112	143800	172391440	5200	5280	5280	5200	200
397	20241112	143700	171345060	5360	5360	5360	5360	0
398	20241112	143600	171345060	5360	5360	5360	5360	0
399	20241112	143500	171345060	5360	5360	5360	5360	0
400	20241112	143400	171345060	5360	5360	5360	5360	0
401	20241112	143300	171345060	5360	5360	5360	5360	0
402	20241112	143200	171345060	5360	5360	5360	5360	0
403	20241112	143100	171345060	5360	5360	5360	5360	1
404	20241112	143000	171339700	5330	5330	5330	5330	0
405	20241112	142900	171339700	5330	5330	5330	5330	0
406	20241112	142800	171339700	5330	5330	5330	5330	0
407	20241112	142700	171339700	5330	5330	5330	5330	0
408	20241112	142600	171339700	5330	5330	5330	5330	0
409	20241112	142500	171339700	5330	5330	5330	5330	0
410	20241112	142400	171339700	5330	5330	5330	5330	0
411	20241112	142300	171339700	5330	5330	5330	5330	0
412	20241112	142200	171339700	5330	5330	5330	5330	0
413	20241112	142100	171339700	5330	5330	5330	5330	0
414	20241112	142000	171339700	5330	5310	5330	5310	130
415	20241112	141900	170647840	5280	5280	5280	5280	0
416	20241112	141800	170647840	5280	5280	5280	5280	0
417	20241112	141700	170647840	5280	5280	5280	5280	0
418	20241112	141600	170647840	5280	5280	5280	5280	0
419	20241112	141500	170647840	5280	5280	5280	5280	0
420	20241112	141400	170647840	5280	5280	5280	5280	0
421	20241112	141300	170647840	5280	5280	5280	5280	20
422	20241112	141200	170542240	5280	5280	5280	5280	0
423	20241112	141100	170542240	5280	5280	5280	5280	0
424	20241112	141000	170542240	5280	5280	5280	5280	0
425	20241112	140900	170542240	5280	5280	5280	5280	1
426	20241112	140800	170536960	5280	5280	5280	5280	0
427	20241112	140700	170536960	5280	5280	5280	5280	0
428	20241112	140600	170536960	5280	5280	5280	5280	0
429	20241112	140500	170536960	5280	5280	5280	5280	0
430	20241112	140400	170536960	5280	5280	5280	5280	0
431	20241112	140300	170536960	5280	5280	5280	5280	100
432	20241112	140200	170008960	5280	5280	5280	5280	0
433	20241112	140100	170008960	5280	5280	5280	5280	0
434	20241112	140000	170008960	5280	5280	5280	5280	0
435	20241112	135900	170008960	5280	5280	5280	5280	0
436	20241112	135800	170008960	5280	5280	5280	5280	0
437	20241112	135700	170008960	5280	5280	5280	5280	0
438	20241112	135600	170008960	5280	5280	5280	5280	0
439	20241112	135500	170008960	5280	5280	5280	5280	1
440	20241112	135400	170003680	5300	5300	5300	5300	0
441	20241112	135300	170003680	5300	5300	5300	5300	0
442	20241112	135200	170003680	5300	5300	5300	5300	0
443	20241112	135100	170003680	5300	5300	5300	5300	0
444	20241112	135000	170003680	5300	5310	5310	5300	309
445	20241112	134900	168364170	5390	5390	5390	5390	0
446	20241112	134800	168364170	5390	5390	5390	5390	0
447	20241112	134700	168364170	5390	5390	5390	5390	0
448	20241112	134600	168364170	5390	5390	5390	5390	0
449	20241112	134500	168364170	5390	5390	5390	5390	0
450	20241112	134400	168364170	5390	5390	5390	5390	0
451	20241112	134300	168364170	5390	5390	5390	5390	0
452	20241112	134200	168364170	5390	5390	5390	5390	0
453	20241112	134100	168364170	5390	5390	5390	5390	0
454	20241112	134000	168364170	5390	5390	5390	5390	0
455	20241112	133900	168364170	5390	5390	5390	5390	0
456	20241112	133800	168364170	5390	5390	5390	5390	0
457	20241112	133700	168364170	5390	5390	5390	5390	0
458	20241112	133600	168364170	5390	5390	5390	5390	0
459	20241112	133500	168364170	5390	5390	5390	5390	0
460	20241112	133400	168364170	5390	5390	5390	5390	0
461	20241112	133300	168364170	5390	5390	5390	5390	0
462	20241112	133200	168364170	5390	5390	5390	5390	927
463	20241112	133100	163367640	5420	5420	5420	5420	0
464	20241112	133000	163367640	5420	5420	5420	5420	0
465	20241112	132900	163367640	5420	5420	5420	5420	0
466	20241112	132800	163367640	5420	5420	5420	5420	0
467	20241112	132700	163367640	5420	5420	5420	5420	0
468	20241112	132600	163367640	5420	5420	5420	5420	0
469	20241112	132500	163367640	5420	5420	5420	5420	0
470	20241112	132400	163367640	5420	5420	5420	5420	0
471	20241112	132300	163367640	5420	5420	5420	5420	0
472	20241112	132200	163367640	5420	5420	5420	5420	0
473	20241112	132100	163367640	5420	5420	5420	5420	1
474	20241112	132000	163362220	5310	5310	5310	5310	1
475	20241112	131900	163356910	5430	5430	5430	5430	1
476	20241112	131800	163351480	5430	5400	5430	5400	356
477	20241112	131700	161419330	5290	5320	5380	5290	306
478	20241112	131600	159782050	5310	5310	5310	5310	0
479	20241112	131500	159782050	5310	5310	5310	5310	0
480	20241112	131400	159782050	5310	5310	5310	5310	0
481	20241112	131300	159782050	5310	5310	5310	5310	0
482	20241112	131200	159782050	5310	5310	5310	5310	0
483	20241112	131100	159782050	5310	5310	5310	5310	0
484	20241112	131000	159782050	5310	5310	5310	5310	0
485	20241112	130900	159782050	5310	5310	5310	5310	0
486	20241112	130800	159782050	5310	5310	5310	5310	0
487	20241112	130700	159782050	5310	5310	5310	5310	0
488	20241112	130600	159782050	5310	5310	5310	5310	0
489	20241112	130500	159782050	5310	5310	5310	5310	0
490	20241112	130400	159782050	5310	5310	5310	5310	0
491	20241112	130300	159782050	5310	5310	5310	5310	0
492	20241112	130200	159782050	5310	5310	5310	5310	0
493	20241112	130100	159782050	5310	5310	5310	5310	0
494	20241112	130000	159782050	5310	5310	5310	5310	0
495	20241112	125900	159782050	5310	5310	5310	5310	0
496	20241112	125800	159782050	5310	5310	5310	5310	0
497	20241112	125700	159782050	5310	5310	5310	5310	0
498	20241112	125600	159782050	5310	5310	5310	5310	0
499	20241112	125500	159782050	5310	5310	5310	5310	0
500	20241112	125400	159782050	5310	5310	5310	5310	0
501	20241112	125300	159782050	5310	5310	5310	5310	0
502	20241112	125200	159782050	5310	5310	5310	5310	0
503	20241112	125100	159782050	5310	5310	5310	5310	0
504	20241112	125000	159782050	5310	5310	5310	5310	0
505	20241112	124900	159782050	5310	5310	5310	5310	0
506	20241112	124800	159782050	5310	5310	5310	5310	0
507	20241112	124700	159782050	5310	5310	5310	5310	0
508	20241112	124600	159782050	5310	5310	5310	5310	0
509	20241112	124500	159782050	5310	5310	5310	5310	0
510	20241112	124400	159782050	5310	5310	5310	5310	0
511	20241112	124300	159782050	5310	5310	5310	5310	0
512	20241112	124200	159782050	5310	5310	5310	5310	0
513	20241112	124100	159782050	5310	5300	5310	5300	24
514	20241112	124000	159654620	5310	5310	5310	5310	0
515	20241112	123900	159654620	5310	5310	5310	5310	0
516	20241112	123800	159654620	5310	5310	5310	5310	0
517	20241112	123700	159654620	5310	5310	5310	5310	0
518	20241112	123600	159654620	5310	5310	5310	5310	0
519	20241112	123500	159654620	5310	5310	5310	5310	0
520	20241112	123400	159654620	5310	5310	5310	5310	0
521	20241112	123300	159654620	5310	5310	5310	5310	0
522	20241112	123200	159654620	5310	5310	5310	5310	0
523	20241112	123100	159654620	5310	5310	5310	5310	0
524	20241112	123000	159654620	5310	5310	5310	5310	0
525	20241112	122900	159654620	5310	5310	5310	5310	0
526	20241112	122800	159654620	5310	5310	5310	5310	0
527	20241112	122700	159654620	5310	5310	5310	5310	0
528	20241112	122600	159654620	5310	5310	5310	5310	0
529	20241112	122500	159654620	5310	5310	5310	5310	0
530	20241112	122400	159654620	5310	5310	5310	5310	0
531	20241112	122300	159654620	5310	5310	5310	5310	0
532	20241112	122200	159654620	5310	5310	5310	5310	0
533	20241112	122100	159654620	5310	5310	5310	5310	0
534	20241112	122000	159654620	5310	5310	5310	5310	0
535	20241112	121900	159654620	5310	5310	5310	5310	0
536	20241112	121800	159654620	5310	5310	5310	5310	0
537	20241112	121700	159654620	5310	5310	5310	5310	0
538	20241112	121600	159654620	5310	5310	5310	5310	0
539	20241112	121500	159654620	5310	5310	5310	5310	7
540	20241112	121400	159617450	5310	5310	5310	5310	0
541	20241112	121300	159617450	5310	5310	5310	5310	1
542	20241112	121200	159612140	5280	5280	5280	5280	0
543	20241112	121100	159612140	5280	5280	5280	5280	0
544	20241112	121000	159612140	5280	5280	5280	5280	0
545	20241112	120900	159612140	5280	5280	5280	5280	0
546	20241112	120800	159612140	5280	5280	5280	5280	0
547	20241112	120700	159612140	5280	5280	5280	5280	0
548	20241112	120600	159612140	5280	5280	5280	5280	0
549	20241112	120500	159612140	5280	5280	5280	5280	26
550	20241112	120400	159474860	5370	5370	5370	5370	0
551	20241112	120300	159474860	5370	5370	5370	5370	0
552	20241112	120200	159474860	5370	5370	5370	5370	0
553	20241112	120100	159474860	5370	5370	5370	5370	0
554	20241112	120000	159474860	5370	5370	5370	5370	0
555	20241112	115900	159474860	5370	5370	5370	5370	0
556	20241112	115800	159474860	5370	5370	5370	5370	40
557	20241112	115700	159260060	5380	5380	5380	5380	0
558	20241112	115600	159260060	5380	5380	5380	5380	0
559	20241112	115500	159260060	5380	5250	5380	5250	501
560	20241112	115400	156598200	5320	5320	5320	5320	0
561	20241112	115300	156598200	5320	5320	5320	5320	0
562	20241112	115200	156598200	5320	5320	5320	5320	0
563	20241112	115100	156598200	5320	5320	5320	5320	0
564	20241112	115000	156598200	5320	5320	5320	5320	0
565	20241112	114900	156598200	5320	5320	5320	5320	0
566	20241112	114800	156598200	5320	5320	5320	5320	0
567	20241112	114700	156598200	5320	5320	5320	5320	0
568	20241112	114600	156598200	5320	5320	5320	5320	0
569	20241112	114500	156598200	5320	5320	5320	5320	0
570	20241112	114400	156598200	5320	5320	5320	5320	0
571	20241112	114300	156598200	5320	5320	5320	5320	0
572	20241112	114200	156598200	5320	5320	5320	5320	0
573	20241112	114100	156598200	5320	5320	5320	5320	0
574	20241112	114000	156598200	5320	5320	5320	5320	0
575	20241112	113900	156598200	5320	5320	5320	5320	0
576	20241112	113800	156598200	5320	5320	5320	5320	0
577	20241112	113700	156598200	5320	5320	5320	5320	0
578	20241112	113600	156598200	5320	5320	5320	5320	0
579	20241112	113500	156598200	5320	5320	5320	5320	0
580	20241112	113400	156598200	5320	5320	5320	5320	0
581	20241112	113300	156598200	5320	5320	5320	5320	0
582	20241112	113200	156598200	5320	5320	5320	5320	0
583	20241112	113100	156598200	5320	5320	5320	5320	0
584	20241112	113000	156598200	5320	5320	5320	5320	0
585	20241112	112900	156598200	5320	5320	5320	5320	0
586	20241112	112800	156598200	5320	5320	5320	5320	0
587	20241112	112700	156598200	5320	5320	5320	5320	0
588	20241112	112600	156598200	5320	5320	5320	5320	0
589	20241112	112500	156598200	5320	5320	5320	5320	0
590	20241112	112400	156598200	5320	5320	5320	5320	0
591	20241112	112300	156598200	5320	5320	5320	5320	12
592	20241112	112200	156534360	5300	5300	5300	5300	0
593	20241112	112100	156534360	5300	5300	5300	5300	0
594	20241112	112000	156534360	5300	5300	5300	5300	50
595	20241112	111900	156269360	5320	5320	5320	5320	0
596	20241112	111800	156269360	5320	5320	5320	5320	150
597	20241112	111700	155471360	5380	5380	5380	5380	0
598	20241112	111600	155471360	5380	5380	5380	5380	1
599	20241112	111500	155465980	5380	5380	5380	5380	0
600	20241112	111400	155465980	5380	5380	5380	5380	0
601	20241112	111300	155465980	5380	5380	5380	5380	0
602	20241112	111200	155465980	5380	5380	5380	5380	0
603	20241112	111100	155465980	5380	5380	5380	5380	0
604	20241112	111000	155465980	5380	5380	5380	5380	0
605	20241112	110900	155465980	5380	5380	5380	5380	0
606	20241112	110800	155465980	5380	5380	5380	5380	0
607	20241112	110700	155465980	5380	5380	5380	5380	0
608	20241112	110600	155465980	5380	5380	5380	5380	0
609	20241112	110500	155465980	5380	5380	5380	5380	0
610	20241112	110400	155465980	5380	5380	5380	5380	0
611	20241112	110300	155465980	5380	5380	5380	5380	1
612	20241112	110200	155460600	5330	5330	5330	5330	0
613	20241112	110100	155460600	5330	5330	5330	5330	0
614	20241112	110000	155460600	5330	5330	5330	5330	0
615	20241112	105900	155460600	5330	5330	5330	5330	0
616	20241112	105800	155460600	5330	5330	5330	5330	0
617	20241112	105700	155460600	5330	5330	5330	5330	0
618	20241112	105600	155460600	5330	5330	5330	5330	0
619	20241112	105500	155460600	5330	5340	5340	5330	206
620	20241112	105400	154362560	5380	5380	5380	5380	0
621	20241112	105300	154362560	5380	5350	5380	5330	232
622	20241112	105200	153121590	5430	5430	5430	5430	0
623	20241112	105100	153121590	5430	5430	5430	5430	0
624	20241112	105000	153121590	5430	5430	5430	5430	0
625	20241112	104900	153121590	5430	5430	5430	5430	0
626	20241112	104800	153121590	5430	5430	5430	5430	0
627	20241112	104700	153121590	5430	5430	5430	5430	0
628	20241112	104600	153121590	5430	5430	5430	5430	0
629	20241112	104500	153121590	5430	5430	5430	5430	0
630	20241112	104400	153121590	5430	5430	5430	5430	0
631	20241112	104300	153121590	5430	5430	5430	5430	0
632	20241112	104200	153121590	5430	5350	5430	5350	206
633	20241112	104100	152019410	5450	5450	5450	5450	1
634	20241112	104000	152013960	5360	5450	5450	5360	91
635	20241112	103900	151525660	5450	5450	5450	5450	0
636	20241112	103800	151525660	5450	5450	5450	5450	20
637	20241112	103700	151416660	5450	5450	5450	5450	0
638	20241112	103600	151416660	5450	5450	5450	5450	0
639	20241112	103500	151416660	5450	5340	5450	5340	210
640	20241112	103400	150285220	5350	5190	5350	5190	413
641	20241112	103300	148104030	5200	5230	5230	5200	285
642	20241112	103200	146618340	5310	5310	5310	5310	0
643	20241112	103100	146618340	5310	5310	5310	5310	0
644	20241112	103000	146618340	5310	5310	5310	5310	0
645	20241112	102900	146618340	5310	5310	5310	5310	0
646	20241112	102800	146618340	5310	5310	5310	5310	0
647	20241112	102700	146618340	5310	5310	5310	5310	0
648	20241112	102600	146618340	5310	5310	5310	5310	0
649	20241112	102500	146618340	5310	5310	5310	5310	0
650	20241112	102400	146618340	5310	5310	5310	5310	8
651	20241112	102300	146575860	5300	5300	5300	5300	39
652	20241112	102200	146369160	5210	5210	5210	5210	30
653	20241112	102100	146212860	5210	5210	5210	5210	0
654	20241112	102000	146212860	5210	5210	5210	5210	0
655	20241112	101900	146212860	5210	5220	5220	5210	200
656	20241112	101800	145169920	5210	5300	5300	5210	510
657	20241112	101700	142488550	5280	5280	5280	5280	4
658	20241112	101600	142467430	5310	5310	5310	5310	0
659	20241112	101500	142467430	5310	5320	5320	5310	701
660	20241112	101400	138744100	5320	5370	5370	5320	2
661	20241112	101300	138733410	5320	5320	5320	5320	10
662	20241112	101200	138680210	5370	5370	5370	5370	0
663	20241112	101100	138680210	5370	5370	5370	5370	0
664	20241112	101000	138680210	5370	5360	5440	5320	808
665	20241112	100900	134312430	5440	5440	5440	5440	0
666	20241112	100800	134312430	5440	5440	5440	5440	40
667	20241112	100700	134094830	5430	5340	5430	5340	2
668	20241112	100600	134084060	5330	5330	5330	5330	327
669	20241112	100500	132341150	5450	5390	5450	5390	131
670	20241112	100400	131629700	5310	5390	5390	5310	131
671	20241112	100300	130929690	5400	5400	5400	5400	0
672	20241112	100200	130929690	5400	5400	5400	5400	0
673	20241112	100100	130929690	5400	5360	5400	5360	101
674	20241112	100000	130388290	5360	5360	5370	5360	112
675	20241112	095900	129787660	5460	5460	5460	5410	28
676	20241112	095800	129635550	5480	5490	5490	5480	303
677	20241112	095700	127972710	5490	5260	5490	5260	14050
678	20241112	095600	51075360	5260	5260	5260	5260	0
679	20241112	095500	51075360	5260	5220	5260	5220	1160
680	20241112	095400	44983670	5190	5190	5190	5190	0
681	20241112	095300	44983670	5190	5190	5190	5190	0
682	20241112	095200	44983670	5190	5190	5190	5190	0
683	20241112	095100	44983670	5190	5190	5190	5190	0
684	20241112	095000	44983670	5190	5190	5190	5190	0
685	20241112	094900	44983670	5190	5190	5190	5190	0
686	20241112	094800	44983670	5190	5190	5190	5190	0
687	20241112	094700	44983670	5190	5190	5190	5190	0
688	20241112	094600	44983670	5190	5190	5190	5190	0
689	20241112	094500	44983670	5190	5190	5190	5190	1
690	20241112	094400	44978480	5230	5230	5230	5230	0
691	20241112	094300	44978480	5230	5230	5230	5230	0
692	20241112	094200	44978480	5230	5230	5230	5230	0
693	20241112	094100	44978480	5230	5230	5230	5230	5
694	20241112	094000	44952330	5260	5260	5260	5260	0
695	20241112	093900	44952330	5260	5260	5260	5260	0
696	20241112	093800	44952330	5260	5260	5260	5260	0
697	20241112	093700	44952330	5260	5260	5260	5260	0
698	20241112	093600	44952330	5260	5260	5260	5260	0
699	20241112	093500	44952330	5260	5260	5260	5260	0
700	20241112	093400	44952330	5260	5260	5260	5260	0
701	20241112	093300	44952330	5260	5260	5260	5260	0
702	20241112	093200	44952330	5260	5260	5260	5260	0
703	20241112	093100	44952330	5260	5260	5260	5260	0
704	20241112	093000	44952330	5260	5180	5260	5180	910
705	20241112	092900	40178730	5260	5260	5260	5260	0
706	20241112	092800	40178730	5260	5260	5260	5260	0
707	20241112	092700	40178730	5260	5260	5260	5260	0
708	20241112	092600	40178730	5260	5260	5260	5260	0
709	20241112	092500	40178730	5260	5260	5260	5260	0
710	20241112	092400	40178730	5260	5260	5260	5260	0
711	20241112	092300	40178730	5260	5260	5260	5260	0
712	20241112	092200	40178730	5260	5050	5260	5050	6004
713	20241112	092100	8718520	5060	5050	5060	5050	83
714	20241112	092000	8298930	5100	5030	5100	5010	50
715	20241112	091900	8048310	5160	5160	5160	5160	0
716	20241112	091800	8048310	5160	5160	5160	5160	0
717	20241112	091700	8048310	5160	5180	5180	5010	492
718	20241112	091600	5558370	5190	5190	5190	5190	0
719	20241112	091500	5558370	5190	5140	5190	5120	101
720	20241112	091400	5040490	5200	5150	5200	5140	78
721	20241112	091300	4639460	5270	5270	5270	5270	0
722	20241112	091200	4639460	5270	5270	5270	5270	0
723	20241112	091100	4639460	5270	5270	5270	5270	0
724	20241112	091000	4639460	5270	5270	5270	5270	0
725	20241112	090900	4639460	5270	5270	5270	5270	0
726	20241112	090800	4639460	5270	5270	5270	5270	0
727	20241112	090700	4639460	5270	5270	5270	5270	0
728	20241112	090600	4639460	5270	5270	5270	5270	0
729	20241112	090500	4639460	5270	5270	5270	5270	0
730	20241112	090400	4639460	5270	5270	5270	5270	0
731	20241112	090300	4639460	5270	5220	5270	5130	55
732	20241112	090200	4356070	5290	5290	5290	5290	0
733	20241112	090100	4356070	5290	5240	5300	5240	94
734	20241112	090000	3863400	5310	5190	5330	5190	744