KissMeData/357430/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	211600	135575148	1771	1771	1771	1771	546
3	20241111	211500	135575148	1771	1771	1771	1771	0
4	20241111	211400	135575148	1771	1771	1771	1771	0
5	20241111	211300	135575148	1771	1771	1771	1771	0
6	20241111	211200	135575148	1771	1771	1771	1771	0
7	20241111	211100	135575148	1771	1771	1771	1771	0
8	20241111	211000	135575148	1771	1771	1771	1771	0
9	20241111	210900	135575148	1771	1771	1771	1771	0
10	20241111	210800	135575148	1771	1771	1771	1771	0
11	20241111	210700	135575148	1771	1771	1771	1771	0
12	20241111	210600	135575148	1771	1771	1771	1771	0
13	20241111	210500	135575148	1771	1771	1771	1771	0
14	20241111	210400	135575148	1771	1771	1771	1771	0
15	20241111	210300	135575148	1771	1771	1771	1771	0
16	20241111	210200	135575148	1771	1771	1771	1771	0
17	20241111	210100	135575148	1771	1771	1771	1771	0
18	20241111	210000	135575148	1771	1771	1771	1771	0
19	20241111	205900	135575148	1771	1771	1771	1771	0
20	20241111	205800	135575148	1771	1771	1771	1771	0
21	20241111	205700	135575148	1771	1771	1771	1771	0
22	20241111	205600	135575148	1771	1771	1771	1771	0
23	20241111	205500	135575148	1771	1771	1771	1771	0
24	20241111	205400	135575148	1771	1771	1771	1771	0
25	20241111	205300	135575148	1771	1771	1771	1771	0
26	20241111	205200	135575148	1771	1771	1771	1771	0
27	20241111	205100	135575148	1771	1771	1771	1771	0
28	20241111	205000	135575148	1771	1771	1771	1771	0
29	20241111	204900	135575148	1771	1771	1771	1771	0
30	20241111	204800	135575148	1771	1771	1771	1771	0
31	20241111	204700	135575148	1771	1771	1771	1771	0
32	20241111	204600	135575148	1771	1771	1771	1771	546
33	20241111	204500	135575148	1771	1771	1771	1771	0
34	20241111	204400	135575148	1771	1771	1771	1771	0
35	20241111	204300	135575148	1771	1771	1771	1771	0
36	20241111	204200	135575148	1771	1771	1771	1771	0
37	20241111	204100	135575148	1771	1771	1771	1771	0
38	20241111	204000	135575148	1771	1771	1771	1771	0
39	20241111	203900	135575148	1771	1771	1771	1771	0
40	20241111	203800	135575148	1771	1771	1771	1771	0
41	20241111	203700	135575148	1771	1771	1771	1771	0
42	20241111	203600	135575148	1771	1771	1771	1771	0
43	20241111	203500	135575148	1771	1771	1771	1771	0
44	20241111	203400	135575148	1771	1771	1771	1771	0
45	20241111	203300	135575148	1771	1771	1771	1771	0
46	20241111	203200	135575148	1771	1771	1771	1771	0
47	20241111	203100	135575148	1771	1771	1771	1771	0
48	20241111	203000	135575148	1771	1771	1771	1771	0
49	20241111	202900	135575148	1771	1771	1771	1771	0
50	20241111	202800	135575148	1771	1771	1771	1771	0
51	20241111	202700	135575148	1771	1771	1771	1771	0
52	20241111	202600	135575148	1771	1771	1771	1771	0
53	20241111	202500	135575148	1771	1771	1771	1771	0
54	20241111	202400	135575148	1771	1771	1771	1771	0
55	20241111	202300	135575148	1771	1771	1771	1771	0
56	20241111	202200	135575148	1771	1771	1771	1771	0
57	20241111	202100	135575148	1771	1771	1771	1771	0
58	20241111	202000	135575148	1771	1771	1771	1771	0
59	20241111	201900	135575148	1771	1771	1771	1771	0
60	20241111	201800	135575148	1771	1771	1771	1771	0
61	20241111	201700	135575148	1771	1771	1771	1771	0
62	20241111	201600	135575148	1771	1771	1771	1771	546
63	20241111	201500	135575148	1771	1771	1771	1771	0
64	20241111	201400	135575148	1771	1771	1771	1771	0
65	20241111	201300	135575148	1771	1771	1771	1771	0
66	20241111	201200	135575148	1771	1771	1771	1771	0
67	20241111	201100	135575148	1771	1771	1771	1771	0
68	20241111	201000	135575148	1771	1771	1771	1771	0
69	20241111	200900	135575148	1771	1771	1771	1771	0
70	20241111	200800	135575148	1771	1771	1771	1771	0
71	20241111	200700	135575148	1771	1771	1771	1771	0
72	20241111	200600	135575148	1771	1771	1771	1771	0
73	20241111	200500	135575148	1771	1771	1771	1771	0
74	20241111	200400	135575148	1771	1771	1771	1771	0
75	20241111	200300	135575148	1771	1771	1771	1771	0
76	20241111	200200	135575148	1771	1771	1771	1771	0
77	20241111	200100	135575148	1771	1771	1771	1771	0
78	20241111	200000	135575148	1771	1771	1771	1771	0
79	20241111	195900	135575148	1771	1771	1771	1771	0
80	20241111	195800	135575148	1771	1771	1771	1771	0
81	20241111	195700	135575148	1771	1771	1771	1771	0
82	20241111	195600	135575148	1771	1771	1771	1771	0
83	20241111	195500	135575148	1771	1771	1771	1771	0
84	20241111	195400	135575148	1771	1771	1771	1771	0
85	20241111	195300	135575148	1771	1771	1771	1771	0
86	20241111	195200	135575148	1771	1771	1771	1771	0
87	20241111	195100	135575148	1771	1771	1771	1771	0
88	20241111	195000	135575148	1771	1771	1771	1771	0
89	20241111	194900	135575148	1771	1771	1771	1771	0
90	20241111	194800	135575148	1771	1771	1771	1771	0
91	20241111	194700	135575148	1771	1771	1771	1771	0
92	20241111	194600	135575148	1771	1771	1771	1771	546
93	20241111	194500	135575148	1771	1771	1771	1771	0
94	20241111	194400	135575148	1771	1771	1771	1771	0
95	20241111	194300	135575148	1771	1771	1771	1771	0
96	20241111	194200	135575148	1771	1771	1771	1771	0
97	20241111	194100	135575148	1771	1771	1771	1771	0
98	20241111	194000	135575148	1771	1771	1771	1771	0
99	20241111	193900	135575148	1771	1771	1771	1771	0
100	20241111	193800	135575148	1771	1771	1771	1771	0
101	20241111	193700	135575148	1771	1771	1771	1771	0
102	20241111	193600	135575148	1771	1771	1771	1771	0
103	20241111	193500	135575148	1771	1771	1771	1771	0
104	20241111	193400	135575148	1771	1771	1771	1771	0
105	20241111	193300	135575148	1771	1771	1771	1771	0
106	20241111	193200	135575148	1771	1771	1771	1771	0
107	20241111	193100	135575148	1771	1771	1771	1771	0
108	20241111	193000	135575148	1771	1771	1771	1771	0
109	20241111	192900	135575148	1771	1771	1771	1771	0
110	20241111	192800	135575148	1771	1771	1771	1771	0
111	20241111	192700	135575148	1771	1771	1771	1771	0
112	20241111	192600	135575148	1771	1771	1771	1771	0
113	20241111	192500	135575148	1771	1771	1771	1771	0
114	20241111	192400	135575148	1771	1771	1771	1771	0
115	20241111	192300	135575148	1771	1771	1771	1771	0
116	20241111	192200	135575148	1771	1771	1771	1771	0
117	20241111	192100	135575148	1771	1771	1771	1771	0
118	20241111	192000	135575148	1771	1771	1771	1771	0
119	20241111	191900	135575148	1771	1771	1771	1771	0
120	20241111	191800	135575148	1771	1771	1771	1771	0
121	20241111	191700	135575148	1771	1771	1771	1771	0
122	20241111	191600	135575148	1771	1771	1771	1771	546
123	20241111	191500	135575148	1771	1771	1771	1771	0
124	20241111	191400	135575148	1771	1771	1771	1771	0
125	20241111	191300	135575148	1771	1771	1771	1771	0
126	20241111	191200	135575148	1771	1771	1771	1771	0
127	20241111	191100	135575148	1771	1771	1771	1771	0
128	20241111	191000	135575148	1771	1771	1771	1771	0
129	20241111	190900	135575148	1771	1771	1771	1771	0
130	20241111	190800	135575148	1771	1771	1771	1771	0
131	20241111	190700	135575148	1771	1771	1771	1771	0
132	20241111	190600	135575148	1771	1771	1771	1771	0
133	20241111	190500	135575148	1771	1771	1771	1771	0
134	20241111	190400	135575148	1771	1771	1771	1771	0
135	20241111	190300	135575148	1771	1771	1771	1771	0
136	20241111	190200	135575148	1771	1771	1771	1771	0
137	20241111	190100	135575148	1771	1771	1771	1771	0
138	20241111	190000	135575148	1771	1771	1771	1771	0
139	20241111	185900	135575148	1771	1771	1771	1771	0
140	20241111	185800	135575148	1771	1771	1771	1771	0
141	20241111	185700	135575148	1771	1771	1771	1771	0
142	20241111	185600	135575148	1771	1771	1771	1771	0
143	20241111	185500	135575148	1771	1771	1771	1771	0
144	20241111	185400	135575148	1771	1771	1771	1771	0
145	20241111	185300	135575148	1771	1771	1771	1771	0
146	20241111	185200	135575148	1771	1771	1771	1771	0
147	20241111	185100	135575148	1771	1771	1771	1771	0
148	20241111	185000	135575148	1771	1771	1771	1771	0
149	20241111	184900	135575148	1771	1771	1771	1771	0
150	20241111	184800	135575148	1771	1771	1771	1771	0
151	20241111	184700	135575148	1771	1771	1771	1771	0
152	20241111	184600	135575148	1771	1771	1771	1771	546
153	20241111	184500	135575148	1771	1771	1771	1771	0
154	20241111	184400	135575148	1771	1771	1771	1771	0
155	20241111	184300	135575148	1771	1771	1771	1771	0
156	20241111	184200	135575148	1771	1771	1771	1771	0
157	20241111	184100	135575148	1771	1771	1771	1771	0
158	20241111	184000	135575148	1771	1771	1771	1771	0
159	20241111	183900	135575148	1771	1771	1771	1771	0
160	20241111	183800	135575148	1771	1771	1771	1771	0
161	20241111	183700	135575148	1771	1771	1771	1771	0
162	20241111	183600	135575148	1771	1771	1771	1771	0
163	20241111	183500	135575148	1771	1771	1771	1771	0
164	20241111	183400	135575148	1771	1771	1771	1771	0
165	20241111	183300	135575148	1771	1771	1771	1771	0
166	20241111	183200	135575148	1771	1771	1771	1771	0
167	20241111	183100	135575148	1771	1771	1771	1771	0
168	20241111	183000	135575148	1771	1771	1771	1771	0
169	20241111	182900	135575148	1771	1771	1771	1771	0
170	20241111	182800	135575148	1771	1771	1771	1771	0
171	20241111	182700	135575148	1771	1771	1771	1771	0
172	20241111	182600	135575148	1771	1771	1771	1771	0
173	20241111	182500	135575148	1771	1771	1771	1771	0
174	20241111	182400	135575148	1771	1771	1771	1771	0
175	20241111	182300	135575148	1771	1771	1771	1771	0
176	20241111	182200	135575148	1771	1771	1771	1771	0
177	20241111	182100	135575148	1771	1771	1771	1771	0
178	20241111	182000	135575148	1771	1771	1771	1771	0
179	20241111	181900	135575148	1771	1771	1771	1771	0
180	20241111	181800	135575148	1771	1771	1771	1771	0
181	20241111	181700	135575148	1771	1771	1771	1771	0
182	20241111	181600	135575148	1771	1771	1771	1771	546
183	20241111	181500	135575148	1771	1771	1771	1771	0
184	20241111	181400	135575148	1771	1771	1771	1771	0
185	20241111	181300	135575148	1771	1771	1771	1771	0
186	20241111	181200	135575148	1771	1771	1771	1771	0
187	20241111	181100	135575148	1771	1771	1771	1771	0
188	20241111	181000	135575148	1771	1771	1771	1771	0
189	20241111	180900	135575148	1771	1771	1771	1771	0
190	20241111	180800	135575148	1771	1771	1771	1771	0
191	20241111	180700	135575148	1771	1771	1771	1771	0
192	20241111	180600	135575148	1771	1771	1771	1771	0
193	20241111	180500	135575148	1771	1771	1771	1771	0
194	20241111	180400	135575148	1771	1771	1771	1771	0
195	20241111	180300	135575148	1771	1771	1771	1771	0
196	20241111	180200	135575148	1771	1771	1771	1771	0
197	20241111	180100	135575148	1771	1771	1771	1771	0
198	20241111	180000	135575148	1771	1771	1771	1771	0
199	20241111	175900	135575148	1771	1771	1771	1771	0
200	20241111	175800	135575148	1771	1771	1771	1771	0
201	20241111	175700	135575148	1771	1771	1771	1771	0
202	20241111	175600	135575148	1771	1771	1771	1771	0
203	20241111	175500	135575148	1771	1771	1771	1771	0
204	20241111	175400	135575148	1771	1771	1771	1771	0
205	20241111	175300	135575148	1771	1771	1771	1771	0
206	20241111	175200	135575148	1771	1771	1771	1771	0
207	20241111	175100	135575148	1771	1771	1771	1771	0
208	20241111	175000	135575148	1771	1771	1771	1771	0
209	20241111	174900	135575148	1771	1771	1771	1771	0
210	20241111	174800	135575148	1771	1771	1771	1771	0
211	20241111	174700	135575148	1771	1771	1771	1771	0
212	20241111	174600	135575148	1771	1771	1771	1771	546
213	20241111	174500	135575148	1771	1771	1771	1771	0
214	20241111	174400	135575148	1771	1771	1771	1771	0
215	20241111	174300	135575148	1771	1771	1771	1771	0
216	20241111	174200	135575148	1771	1771	1771	1771	0
217	20241111	174100	135575148	1771	1771	1771	1771	0
218	20241111	174000	135575148	1771	1771	1771	1771	0
219	20241111	173900	135575148	1771	1771	1771	1771	0
220	20241111	173800	135575148	1771	1771	1771	1771	0
221	20241111	173700	135575148	1771	1771	1771	1771	0
222	20241111	173600	135575148	1771	1771	1771	1771	0
223	20241111	173500	135575148	1771	1771	1771	1771	0
224	20241111	173400	135575148	1771	1771	1771	1771	0
225	20241111	173300	135575148	1771	1771	1771	1771	0
226	20241111	173200	135575148	1771	1771	1771	1771	0
227	20241111	173100	135575148	1771	1771	1771	1771	0
228	20241111	173000	135575148	1771	1771	1771	1771	0
229	20241111	172900	135575148	1771	1771	1771	1771	0
230	20241111	172800	135575148	1771	1771	1771	1771	0
231	20241111	172700	135575148	1771	1771	1771	1771	0
232	20241111	172600	135575148	1771	1771	1771	1771	0
233	20241111	172500	135575148	1771	1771	1771	1771	0
234	20241111	172400	135575148	1771	1771	1771	1771	0
235	20241111	172300	135575148	1771	1771	1771	1771	0
236	20241111	172200	135575148	1771	1771	1771	1771	0
237	20241111	172100	135575148	1771	1771	1771	1771	0
238	20241111	172000	135575148	1771	1771	1771	1771	0
239	20241111	171900	135575148	1771	1771	1771	1771	0
240	20241111	171800	135575148	1771	1771	1771	1771	0
241	20241111	171700	135575148	1771	1771	1771	1771	0
242	20241111	171600	135575148	1771	1771	1771	1771	546
243	20241111	171500	135575148	1771	1771	1771	1771	0
244	20241111	171400	135575148	1771	1771	1771	1771	0
245	20241111	171300	135575148	1771	1771	1771	1771	0
246	20241111	171200	135575148	1771	1771	1771	1771	0
247	20241111	171100	135575148	1771	1771	1771	1771	0
248	20241111	171000	135575148	1771	1771	1771	1771	0
249	20241111	170900	135575148	1771	1771	1771	1771	0
250	20241111	170800	135575148	1771	1771	1771	1771	0
251	20241111	170700	135575148	1771	1771	1771	1771	0
252	20241111	170600	135575148	1771	1771	1771	1771	0
253	20241111	170500	135575148	1771	1771	1771	1771	0
254	20241111	170400	135575148	1771	1771	1771	1771	0
255	20241111	170300	135575148	1771	1771	1771	1771	0
256	20241111	170200	135575148	1771	1771	1771	1771	0
257	20241111	170100	135575148	1771	1771	1771	1771	0
258	20241111	170000	135575148	1771	1771	1771	1771	0
259	20241111	165900	135575148	1771	1771	1771	1771	0
260	20241111	165800	135575148	1771	1771	1771	1771	0
261	20241111	165700	135575148	1771	1771	1771	1771	0
262	20241111	165600	135575148	1771	1771	1771	1771	0
263	20241111	165500	135575148	1771	1771	1771	1771	0
264	20241111	165400	135575148	1771	1771	1771	1771	0
265	20241111	165300	135575148	1771	1771	1771	1771	0
266	20241111	165200	135575148	1771	1771	1771	1771	0
267	20241111	165100	135575148	1771	1771	1771	1771	0
268	20241111	165000	135575148	1771	1771	1771	1771	0
269	20241111	164900	135575148	1771	1771	1771	1771	0
270	20241111	164800	135575148	1771	1771	1771	1771	0
271	20241111	164700	135575148	1771	1771	1771	1771	0
272	20241111	164600	135575148	1771	1771	1771	1771	546
273	20241111	164500	135575148	1771	1771	1771	1771	0
274	20241111	164400	135575148	1771	1771	1771	1771	0
275	20241111	164300	135575148	1771	1771	1771	1771	0
276	20241111	164200	135575148	1771	1771	1771	1771	0
277	20241111	164100	135575148	1771	1771	1771	1771	0
278	20241111	164000	135575148	1771	1771	1771	1771	0
279	20241111	163900	135575148	1771	1771	1771	1771	0
280	20241111	163800	135575148	1771	1771	1771	1771	0
281	20241111	163700	135575148	1771	1771	1771	1771	0
282	20241111	163600	135575148	1771	1771	1771	1771	0
283	20241111	163500	135575148	1771	1771	1771	1771	0
284	20241111	163400	135575148	1771	1771	1771	1771	0
285	20241111	163300	135575148	1771	1771	1771	1771	0
286	20241111	163200	135575148	1771	1771	1771	1771	0
287	20241111	163100	135575148	1771	1771	1771	1771	0
288	20241111	163000	135575148	1771	1771	1771	1771	0
289	20241111	162900	135575148	1771	1771	1771	1771	0
290	20241111	162800	135575148	1771	1771	1771	1771	0
291	20241111	162700	135575148	1771	1771	1771	1771	0
292	20241111	162600	135575148	1771	1771	1771	1771	0
293	20241111	162500	135575148	1771	1771	1771	1771	0
294	20241111	162400	135575148	1771	1771	1771	1771	0
295	20241111	162300	135575148	1771	1771	1771	1771	0
296	20241111	162200	135575148	1771	1771	1771	1771	0
297	20241111	162100	135575148	1771	1771	1771	1771	0
298	20241111	162000	135575148	1771	1771	1771	1771	0
299	20241111	161900	135575148	1771	1771	1771	1771	0
300	20241111	161800	135575148	1771	1771	1771	1771	0
301	20241111	161700	135575148	1771	1771	1771	1771	0
302	20241111	161600	135575148	1771	1771	1771	1771	546
303	20241111	161500	135575148	1771	1771	1771	1771	0
304	20241111	161400	135575148	1771	1771	1771	1771	0
305	20241111	161300	135575148	1771	1771	1771	1771	0
306	20241111	161200	135575148	1771	1771	1771	1771	0
307	20241111	161100	135575148	1771	1771	1771	1771	0
308	20241111	161000	135575148	1771	1771	1771	1771	0
309	20241111	160900	135575148	1771	1771	1771	1771	0
310	20241111	160800	135575148	1771	1771	1771	1771	0
311	20241111	160700	135575148	1771	1771	1771	1771	0
312	20241111	160600	135575148	1771	1771	1771	1771	0
313	20241111	160500	135575148	1771	1771	1771	1771	0
314	20241111	160400	135575148	1771	1771	1771	1771	0
315	20241111	160300	135575148	1771	1771	1771	1771	0
316	20241111	160200	135575148	1771	1771	1771	1771	0
317	20241111	160100	135575148	1771	1771	1771	1771	0
318	20241111	160000	135575148	1771	1771	1771	1771	0
319	20241111	155900	135575148	1771	1771	1771	1771	0
320	20241111	155800	135575148	1771	1771	1771	1771	0
321	20241111	155700	135575148	1771	1771	1771	1771	0
322	20241111	155600	135575148	1771	1771	1771	1771	0
323	20241111	155500	135575148	1771	1771	1771	1771	0
324	20241111	155400	135575148	1771	1771	1771	1771	0
325	20241111	155300	135575148	1771	1771	1771	1771	0
326	20241111	155200	135575148	1771	1771	1771	1771	0
327	20241111	155100	135575148	1771	1771	1771	1771	0
328	20241111	155000	135575148	1771	1771	1771	1771	0
329	20241111	154900	135575148	1771	1771	1771	1771	0
330	20241111	154800	135575148	1771	1771	1771	1771	0
331	20241111	154700	135575148	1771	1771	1771	1771	0
332	20241111	154600	135575148	1771	1771	1771	1771	546
333	20241111	154500	135575148	1771	1771	1771	1771	0
334	20241111	154400	135575148	1771	1771	1771	1771	0
335	20241111	154300	135575148	1771	1771	1771	1771	0
336	20241111	154200	135575148	1771	1771	1771	1771	0
337	20241111	154100	135575148	1771	1771	1771	1771	0
338	20241111	154000	135575148	1771	1771	1771	1771	0
339	20241111	153900	135575148	1771	1771	1771	1771	0
340	20241111	153800	135575148	1771	1771	1771	1771	0
341	20241111	153700	135575148	1771	1771	1771	1771	0
342	20241111	153600	135575148	1771	1771	1771	1771	0
343	20241111	153500	135575148	1771	1771	1771	1771	0
344	20241111	153400	135575148	1771	1771	1771	1771	0
345	20241111	153300	135575148	1771	1771	1771	1771	0
346	20241111	153200	135575148	1771	1771	1771	1771	0
347	20241111	153100	135575148	1771	1771	1771	1771	0
348	20241111	153000	135575148	1771	1771	1771	1771	546
349	20241111	152900	134608182	1771	1771	1771	1771	0
350	20241111	152800	134608182	1771	1771	1771	1771	0
351	20241111	152700	134608182	1771	1771	1771	1771	0
352	20241111	152600	134608182	1771	1771	1771	1771	0
353	20241111	152500	134608182	1771	1771	1771	1771	0
354	20241111	152400	134608182	1771	1771	1771	1771	0
355	20241111	152300	134608182	1771	1771	1771	1771	0
356	20241111	152200	134608182	1771	1771	1771	1771	0
357	20241111	152100	134608182	1771	1771	1771	1771	0
358	20241111	152000	134608182	1771	1771	1771	1771	0
359	20241111	151900	134608182	1771	1771	1771	1771	160
360	20241111	151800	134324822	1771	1771	1771	1771	0
361	20241111	151700	134324822	1771	1771	1771	1771	42
362	20241111	151600	134250440	1771	1771	1771	1771	29
363	20241111	151500	134199081	1771	1771	1771	1771	13
364	20241111	151400	134176058	1771	1771	1771	1771	12
365	20241111	151300	134154806	1771	1771	1771	1771	13
366	20241111	151200	134131783	1771	1771	1771	1771	1
367	20241111	151100	134130012	1770	1770	1770	1770	0
368	20241111	151000	134130012	1770	1770	1770	1770	2
369	20241111	150900	134126472	1771	1771	1771	1771	12
370	20241111	150800	134105220	1771	1771	1771	1771	0
371	20241111	150700	134105220	1771	1771	1771	1771	0
372	20241111	150600	134105220	1771	1772	1772	1771	286
373	20241111	150500	133598702	1771	1771	1771	1771	0
374	20241111	150400	133598702	1771	1772	1772	1771	200
375	20241111	150300	133244368	1773	1773	1773	1773	12
376	20241111	150200	133223092	1773	1773	1773	1773	1
377	20241111	150100	133221319	1773	1773	1773	1773	10
378	20241111	150000	133203589	1773	1773	1773	1773	12
379	20241111	145900	133182313	1774	1774	1774	1774	0
380	20241111	145800	133182313	1774	1774	1774	1774	1
381	20241111	145700	133180539	1772	1772	1772	1772	0
382	20241111	145600	133180539	1772	1772	1772	1772	0
383	20241111	145500	133180539	1772	1772	1772	1772	0
384	20241111	145400	133180539	1772	1772	1772	1772	0
385	20241111	145300	133180539	1772	1772	1772	1772	0
386	20241111	145200	133180539	1772	1772	1772	1772	0
387	20241111	145100	133180539	1772	1772	1772	1772	0
388	20241111	145000	133180539	1772	1772	1772	1772	1
389	20241111	144900	133178767	1772	1772	1772	1772	0
390	20241111	144800	133178767	1772	1772	1772	1772	0
391	20241111	144700	133178767	1772	1772	1772	1772	0
392	20241111	144600	133178767	1772	1772	1772	1772	5
393	20241111	144500	133169907	1772	1772	1772	1772	11
394	20241111	144400	133150415	1772	1772	1772	1772	0
395	20241111	144300	133150415	1772	1772	1772	1772	20
396	20241111	144200	133114975	1770	1770	1770	1770	20
397	20241111	144100	133079575	1771	1771	1771	1771	0
398	20241111	144000	133079575	1771	1771	1771	1771	0
399	20241111	143900	133079575	1771	1771	1771	1771	0
400	20241111	143800	133079575	1771	1771	1771	1771	0
401	20241111	143700	133079575	1771	1771	1771	1771	0
402	20241111	143600	133079575	1771	1771	1771	1771	0
403	20241111	143500	133079575	1771	1771	1771	1771	0
404	20241111	143400	133079575	1771	1771	1771	1771	0
405	20241111	143300	133079575	1771	1771	1771	1771	10
406	20241111	143200	133061865	1771	1771	1771	1771	0
407	20241111	143100	133061865	1771	1771	1771	1771	0
408	20241111	143000	133061865	1771	1771	1771	1771	8
409	20241111	142900	133047697	1770	1770	1770	1770	1
410	20241111	142800	133045927	1770	1769	1770	1768	6056
411	20241111	142700	122336076	1769	1769	1769	1769	0
412	20241111	142600	122336076	1769	1769	1769	1769	0
413	20241111	142500	122336076	1769	1769	1769	1769	0
414	20241111	142400	122336076	1769	1769	1769	1769	25
415	20241111	142300	122291851	1769	1770	1770	1769	118
416	20241111	142200	122083091	1770	1770	1770	1770	0
417	20241111	142100	122083091	1770	1770	1770	1770	111
418	20241111	142000	121886621	1770	1770	1770	1770	0
419	20241111	141900	121886621	1770	1770	1770	1770	0
420	20241111	141800	121886621	1770	1770	1770	1770	46
421	20241111	141700	121805201	1770	1770	1770	1770	0
422	20241111	141600	121805201	1770	1770	1770	1770	1
423	20241111	141500	121803431	1770	1770	1770	1770	0
424	20241111	141400	121803431	1770	1770	1770	1770	0
425	20241111	141300	121803431	1770	1770	1770	1770	1150
426	20241111	141200	119767931	1771	1771	1771	1771	0
427	20241111	141100	119767931	1771	1771	1771	1771	2
428	20241111	141000	119764389	1771	1771	1771	1771	0
429	20241111	140900	119764389	1771	1771	1771	1771	1
430	20241111	140800	119762618	1771	1771	1771	1771	30
431	20241111	140700	119709488	1771	1771	1771	1771	0
432	20241111	140600	119709488	1771	1771	1771	1771	0
433	20241111	140500	119709488	1771	1771	1771	1771	0
434	20241111	140400	119709488	1771	1771	1771	1771	150
435	20241111	140300	119443838	1770	1769	1770	1769	395
436	20241111	140200	118745082	1770	1770	1770	1770	0
437	20241111	140100	118745082	1770	1770	1770	1770	0
438	20241111	140000	118745082	1770	1770	1770	1770	0
439	20241111	135900	118745082	1770	1770	1770	1770	0
440	20241111	135800	118745082	1770	1770	1770	1770	0
441	20241111	135700	118745082	1770	1770	1770	1770	12
442	20241111	135600	118723842	1769	1769	1769	1769	0
443	20241111	135500	118723842	1769	1769	1769	1769	0
444	20241111	135400	118723842	1769	1769	1769	1769	24
445	20241111	135300	118681386	1769	1769	1769	1769	412
446	20241111	135200	117952558	1771	1771	1771	1771	0
447	20241111	135100	117952558	1771	1771	1771	1771	0
448	20241111	135000	117952558	1771	1771	1771	1771	0
449	20241111	134900	117952558	1771	1771	1771	1771	0
450	20241111	134800	117952558	1771	1771	1771	1771	2
451	20241111	134700	117949016	1771	1771	1771	1771	0
452	20241111	134600	117949016	1771	1771	1771	1771	50
453	20241111	134500	117860466	1770	1770	1770	1770	0
454	20241111	134400	117860466	1770	1770	1770	1770	0
455	20241111	134300	117860466	1770	1770	1770	1770	11
456	20241111	134200	117840996	1770	1770	1770	1770	0
457	20241111	134100	117840996	1770	1770	1770	1770	0
458	20241111	134000	117840996	1770	1770	1770	1770	11
459	20241111	133900	117821526	1770	1771	1771	1770	10
460	20241111	133800	117803825	1769	1769	1769	1769	0
461	20241111	133700	117803825	1769	1769	1769	1769	6
462	20241111	133600	117793211	1771	1771	1771	1771	10
463	20241111	133500	117775501	1770	1770	1770	1770	0
464	20241111	133400	117775501	1770	1770	1770	1770	0
465	20241111	133300	117775501	1770	1770	1770	1770	0
466	20241111	133200	117775501	1770	1770	1770	1770	0
467	20241111	133100	117775501	1770	1770	1770	1770	1
468	20241111	133000	117773731	1770	1770	1770	1770	0
469	20241111	132900	117773731	1770	1770	1770	1770	0
470	20241111	132800	117773731	1770	1770	1770	1770	0
471	20241111	132700	117773731	1770	1771	1771	1770	33
472	20241111	132600	117715310	1771	1771	1771	1771	0
473	20241111	132500	117715310	1771	1771	1771	1771	0
474	20241111	132400	117715310	1771	1771	1771	1771	0
475	20241111	132300	117715310	1771	1771	1771	1771	40
476	20241111	132200	117644470	1771	1771	1771	1771	2
477	20241111	132100	117640928	1771	1771	1771	1771	0
478	20241111	132000	117640928	1771	1771	1771	1771	2
479	20241111	131900	117637386	1771	1771	1771	1771	0
480	20241111	131800	117637386	1771	1771	1771	1771	559
481	20241111	131700	116647397	1769	1769	1769	1769	0
482	20241111	131600	116647397	1769	1769	1769	1769	0
483	20241111	131500	116647397	1769	1769	1769	1769	0
484	20241111	131400	116647397	1769	1769	1769	1769	0
485	20241111	131300	116647397	1769	1769	1769	1769	0
486	20241111	131200	116647397	1769	1769	1769	1769	1000
487	20241111	131100	114878397	1769	1769	1769	1769	0
488	20241111	131000	114878397	1769	1769	1769	1769	0
489	20241111	130900	114878397	1769	1769	1769	1769	0
490	20241111	130800	114878397	1769	1769	1769	1769	0
491	20241111	130700	114878397	1769	1770	1770	1769	9193
492	20241111	130600	98610554	1771	1771	1771	1771	3
493	20241111	130500	98605241	1771	1771	1771	1771	1154
494	20241111	130400	96561507	1772	1772	1772	1772	2
495	20241111	130300	96557963	1772	1772	1772	1772	0
496	20241111	130200	96557963	1772	1772	1772	1772	533
497	20241111	130100	95613487	1772	1772	1772	1772	0
498	20241111	130000	95613487	1772	1772	1772	1772	0
499	20241111	125900	95613487	1772	1772	1772	1772	0
500	20241111	125800	95613487	1772	1772	1772	1772	0
501	20241111	125700	95613487	1772	1772	1772	1772	0
502	20241111	125600	95613487	1772	1772	1772	1772	0
503	20241111	125500	95613487	1772	1772	1772	1772	0
504	20241111	125400	95613487	1772	1772	1772	1772	5
505	20241111	125300	95604627	1772	1772	1772	1772	0
506	20241111	125200	95604627	1772	1772	1772	1772	12
507	20241111	125100	95583363	1772	1772	1772	1772	0
508	20241111	125000	95583363	1772	1772	1772	1772	0
509	20241111	124900	95583363	1772	1772	1772	1772	0
510	20241111	124800	95583363	1772	1772	1772	1772	0
511	20241111	124700	95583363	1772	1772	1772	1772	0
512	20241111	124600	95583363	1772	1772	1772	1772	2
513	20241111	124500	95579819	1772	1772	1772	1772	0
514	20241111	124400	95579819	1772	1772	1772	1772	0
515	20241111	124300	95579819	1772	1772	1772	1772	5
516	20241111	124200	95570959	1772	1772	1772	1772	0
517	20241111	124100	95570959	1772	1772	1772	1772	0
518	20241111	124000	95570959	1772	1772	1772	1772	0
519	20241111	123900	95570959	1772	1772	1772	1772	0
520	20241111	123800	95570959	1772	1772	1772	1772	1
521	20241111	123700	95569187	1772	1772	1772	1772	0
522	20241111	123600	95569187	1772	1772	1772	1772	1
523	20241111	123500	95567415	1772	1772	1772	1772	0
524	20241111	123400	95567415	1772	1772	1772	1772	0
525	20241111	123300	95567415	1772	1772	1772	1772	0
526	20241111	123200	95567415	1772	1772	1772	1772	0
527	20241111	123100	95567415	1772	1772	1772	1772	0
528	20241111	123000	95567415	1772	1772	1772	1772	0
529	20241111	122900	95567415	1772	1772	1772	1772	0
530	20241111	122800	95567415	1772	1772	1772	1772	2
531	20241111	122700	95563871	1771	1771	1771	1771	0
532	20241111	122600	95563871	1771	1771	1771	1771	0
533	20241111	122500	95563871	1771	1771	1771	1771	0
534	20241111	122400	95563871	1771	1772	1772	1771	112
535	20241111	122300	95365457	1773	1773	1773	1773	0
536	20241111	122200	95365457	1773	1773	1773	1773	1
537	20241111	122100	95363684	1773	1773	1773	1773	0
538	20241111	122000	95363684	1773	1773	1773	1773	0
539	20241111	121900	95363684	1773	1773	1773	1773	0
540	20241111	121800	95363684	1773	1773	1773	1773	0
541	20241111	121700	95363684	1773	1773	1773	1773	3
542	20241111	121600	95358365	1773	1773	1773	1773	700
543	20241111	121500	94117265	1770	1770	1770	1770	0
544	20241111	121400	94117265	1770	1772	1772	1770	310
545	20241111	121300	93568561	1770	1770	1770	1770	50
546	20241111	121200	93480061	1770	1774	1774	1770	2178
547	20241111	121100	89618815	1773	1773	1773	1773	0
548	20241111	121000	89618815	1773	1773	1773	1773	0
549	20241111	120900	89618815	1773	1773	1773	1773	0
550	20241111	120800	89618815	1773	1773	1773	1773	0
551	20241111	120700	89618815	1773	1773	1773	1773	0
552	20241111	120600	89618815	1773	1773	1773	1772	1359
553	20241111	120500	87210606	1775	1778	1778	1775	4723
554	20241111	120400	78822531	1778	1779	1779	1778	2
555	20241111	120300	78818974	1780	1780	1780	1780	0
556	20241111	120200	78818974	1780	1780	1780	1780	16
557	20241111	120100	78790494	1781	1781	1781	1781	0
558	20241111	120000	78790494	1781	1781	1781	1781	0
559	20241111	115900	78790494	1781	1781	1781	1781	0
560	20241111	115800	78790494	1781	1781	1781	1781	0
561	20241111	115700	78790494	1781	1781	1781	1781	0
562	20241111	115600	78790494	1781	1781	1781	1781	0
563	20241111	115500	78790494	1781	1781	1781	1781	0
564	20241111	115400	78790494	1781	1781	1781	1781	0
565	20241111	115300	78790494	1781	1781	1781	1781	0
566	20241111	115200	78790494	1781	1781	1781	1781	0
567	20241111	115100	78790494	1781	1781	1781	1781	0
568	20241111	115000	78790494	1781	1781	1781	1781	2
569	20241111	114900	78786932	1780	1780	1780	1780	0
570	20241111	114800	78786932	1780	1780	1780	1780	0
571	20241111	114700	78786932	1780	1780	1780	1780	0
572	20241111	114600	78786932	1780	1780	1780	1780	0
573	20241111	114500	78786932	1780	1780	1780	1780	0
574	20241111	114400	78786932	1780	1780	1780	1780	0
575	20241111	114300	78786932	1780	1780	1780	1780	0
576	20241111	114200	78786932	1780	1780	1780	1780	0
577	20241111	114100	78786932	1780	1781	1781	1780	3
578	20241111	114000	78781591	1782	1782	1782	1782	0
579	20241111	113900	78781591	1782	1782	1782	1782	0
580	20241111	113800	78781591	1782	1782	1782	1782	0
581	20241111	113700	78781591	1782	1782	1782	1782	0
582	20241111	113600	78781591	1782	1782	1782	1782	0
583	20241111	113500	78781591	1782	1782	1782	1782	0
584	20241111	113400	78781591	1782	1782	1782	1782	1
585	20241111	113300	78779809	1782	1782	1782	1782	0
586	20241111	113200	78779809	1782	1782	1782	1782	7
587	20241111	113100	78767335	1782	1782	1782	1782	0
588	20241111	113000	78767335	1782	1782	1782	1782	0
589	20241111	112900	78767335	1782	1782	1782	1782	1
590	20241111	112800	78765553	1782	1782	1782	1782	0
591	20241111	112700	78765553	1782	1782	1782	1782	1
592	20241111	112600	78763771	1781	1781	1781	1781	0
593	20241111	112500	78763771	1781	1781	1781	1781	0
594	20241111	112400	78763771	1781	1781	1781	1781	0
595	20241111	112300	78763771	1781	1781	1781	1781	0
596	20241111	112200	78763771	1781	1781	1781	1781	0
597	20241111	112100	78763771	1781	1781	1781	1781	0
598	20241111	112000	78763771	1781	1781	1781	1781	0
599	20241111	111900	78763771	1781	1781	1781	1781	0
600	20241111	111800	78763771	1781	1781	1781	1781	0
601	20241111	111700	78763771	1781	1781	1781	1781	0
602	20241111	111600	78763771	1781	1781	1781	1781	0
603	20241111	111500	78763771	1781	1781	1781	1781	0
604	20241111	111400	78763771	1781	1781	1781	1781	0
605	20241111	111300	78763771	1781	1781	1781	1781	0
606	20241111	111200	78763771	1781	1781	1781	1781	0
607	20241111	111100	78763771	1781	1781	1781	1781	2
608	20241111	111000	78760209	1784	1784	1784	1784	0
609	20241111	110900	78760209	1784	1784	1784	1783	9
610	20241111	110800	78744154	1782	1782	1782	1782	11
611	20241111	110700	78724552	1774	1771	1774	1770	2254
612	20241111	110600	74728909	1771	1771	1771	1771	0
613	20241111	110500	74728909	1771	1771	1771	1771	0
614	20241111	110400	74728909	1771	1771	1771	1771	0
615	20241111	110300	74728909	1771	1771	1771	1771	0
616	20241111	110200	74728909	1771	1771	1771	1771	57
617	20241111	110100	74627962	1772	1772	1772	1772	0
618	20241111	110000	74627962	1772	1772	1772	1772	2
619	20241111	105900	74624418	1772	1772	1772	1772	20
620	20241111	105800	74588978	1772	1772	1772	1772	0
621	20241111	105700	74588978	1772	1772	1772	1772	0
622	20241111	105600	74588978	1772	1772	1772	1772	0
623	20241111	105500	74588978	1772	1772	1772	1772	56
624	20241111	105400	74489746	1773	1773	1773	1773	1
625	20241111	105300	74487973	1772	1772	1772	1772	0
626	20241111	105200	74487973	1772	1772	1772	1772	1
627	20241111	105100	74486201	1770	1770	1770	1770	0
628	20241111	105000	74486201	1770	1770	1770	1770	285
629	20241111	104900	73981751	1772	1772	1772	1772	30
630	20241111	104800	73928591	1771	1771	1771	1771	0
631	20241111	104700	73928591	1771	1771	1771	1771	0
632	20241111	104600	73928591	1771	1771	1771	1771	0
633	20241111	104500	73928591	1771	1771	1771	1771	0
634	20241111	104400	73928591	1771	1770	1771	1770	2237
635	20241111	104300	69969100	1770	1770	1770	1770	3804
636	20241111	104200	63236020	1772	1772	1772	1772	36
637	20241111	104100	63172228	1774	1774	1774	1774	0
638	20241111	104000	63172228	1774	1774	1774	1774	0
639	20241111	103900	63172228	1774	1774	1774	1774	0
640	20241111	103800	63172228	1774	1774	1774	1772	3001
641	20241111	103700	57852175	1774	1777	1777	1774	990
642	20241111	103600	56094915	1777	1777	1777	1777	2
643	20241111	103500	56091361	1778	1778	1778	1778	0
644	20241111	103400	56091361	1778	1778	1778	1778	0
645	20241111	103300	56091361	1778	1778	1778	1778	0
646	20241111	103200	56091361	1778	1778	1778	1778	0
647	20241111	103100	56091361	1778	1778	1778	1778	0
648	20241111	103000	56091361	1778	1777	1778	1777	2
649	20241111	102900	56087806	1775	1775	1775	1775	0
650	20241111	102800	56087806	1775	1775	1775	1775	0
651	20241111	102700	56087806	1775	1775	1775	1775	0
652	20241111	102600	56087806	1775	1775	1775	1775	0
653	20241111	102500	56087806	1775	1775	1775	1775	0
654	20241111	102400	56087806	1775	1775	1775	1775	0
655	20241111	102300	56087806	1775	1775	1775	1775	3
656	20241111	102200	56082481	1776	1776	1776	1776	0
657	20241111	102100	56082481	1776	1776	1776	1776	0
658	20241111	102000	56082481	1776	1776	1776	1776	0
659	20241111	101900	56082481	1776	1776	1776	1776	0
660	20241111	101800	56082481	1776	1776	1776	1776	2
661	20241111	101700	56078929	1776	1776	1776	1776	0
662	20241111	101600	56078929	1776	1775	1776	1775	4
663	20241111	101500	56071828	1775	1775	1775	1775	0
664	20241111	101400	56071828	1775	1775	1775	1775	0
665	20241111	101300	56071828	1775	1775	1775	1775	0
666	20241111	101200	56071828	1775	1775	1775	1775	0
667	20241111	101100	56071828	1775	1775	1775	1775	0
668	20241111	101000	56071828	1775	1775	1775	1775	3
669	20241111	100900	56066503	1775	1774	1775	1774	10
670	20241111	100800	56048756	1773	1773	1773	1773	0
671	20241111	100700	56048756	1773	1773	1773	1773	60
672	20241111	100600	55942376	1774	1774	1774	1774	0
673	20241111	100500	55942376	1774	1774	1774	1774	0
674	20241111	100400	55942376	1774	1774	1774	1774	0
675	20241111	100300	55942376	1774	1773	1774	1773	40
676	20241111	100200	55871436	1772	1773	1773	1772	2030
677	20241111	100100	52274176	1774	1774	1774	1774	1
678	20241111	100000	52272402	1774	1774	1774	1774	0
679	20241111	095900	52272402	1774	1774	1774	1774	25
680	20241111	095800	52228052	1772	1773	1773	1772	4000
681	20241111	095700	45139951	1774	1774	1774	1774	0
682	20241111	095600	45139951	1774	1774	1774	1774	0
683	20241111	095500	45139951	1774	1774	1774	1774	12
684	20241111	095400	45118663	1774	1774	1774	1774	2
685	20241111	095300	45115115	1772	1771	1772	1771	1642
686	20241111	095200	42205637	1771	1771	1771	1771	1
687	20241111	095100	42203866	1771	1771	1771	1771	0
688	20241111	095000	42203866	1771	1771	1771	1771	25
689	20241111	094900	42159591	1771	1771	1771	1771	2
690	20241111	094800	42156049	1771	1771	1771	1771	11
691	20241111	094700	42136568	1771	1771	1771	1771	30
692	20241111	094600	42083438	1770	1770	1771	1770	189
693	20241111	094500	41748903	1770	1770	1770	1770	0
694	20241111	094400	41748903	1770	1773	1773	1770	4031
695	20241111	094300	34613339	1773	1773	1773	1773	2
696	20241111	094200	34609793	1773	1773	1773	1773	0
697	20241111	094100	34609793	1773	1773	1773	1773	0
698	20241111	094000	34609793	1773	1773	1773	1773	1
699	20241111	093900	34608020	1773	1773	1773	1773	15
700	20241111	093800	34581425	1772	1771	1772	1768	7195
701	20241111	093700	21846741	1773	1772	1773	1772	1001
702	20241111	093600	20072968	1772	1772	1772	1772	1001
703	20241111	093500	18299196	1771	1771	1771	1771	207
704	20241111	093400	17932599	1770	1770	1770	1770	0
705	20241111	093300	17932599	1770	1770	1770	1770	100
706	20241111	093200	17755599	1770	1770	1770	1770	20
707	20241111	093100	17720199	1770	1771	1771	1770	413
708	20241111	093000	16989159	1771	1771	1771	1771	10
709	20241111	092900	16971449	1771	1771	1771	1771	120
710	20241111	092800	16758929	1772	1772	1772	1772	6
711	20241111	092700	16748297	1771	1771	1771	1771	0
712	20241111	092600	16748297	1771	1771	1771	1771	4
713	20241111	092500	16741213	1772	1772	1772	1772	6
714	20241111	092400	16730581	1772	1771	1772	1770	165
715	20241111	092300	16438378	1771	1771	1771	1771	587
716	20241111	092200	15398801	1771	1771	1771	1770	929
717	20241111	092100	13754186	1772	1772	1772	1772	30
718	20241111	092000	13701026	1771	1771	1771	1771	93
719	20241111	091900	13536323	1771	1771	1771	1771	66
720	20241111	091800	13419437	1770	1771	1771	1770	360
721	20241111	091700	12782137	1771	1771	1771	1771	335
722	20241111	091600	12188852	1770	1775	1775	1770	3091
723	20241111	091500	6710824	1776	1778	1778	1776	160
724	20241111	091400	6426464	1780	1780	1780	1779	1211
725	20241111	091300	4270899	1781	1781	1781	1781	40
726	20241111	091200	4199659	1781	1781	1781	1781	50
727	20241111	091100	4110609	1781	1784	1784	1781	297
728	20241111	091000	3581482	1784	1784	1784	1784	2
729	20241111	090900	3577914	1785	1786	1786	1785	291
730	20241111	090800	3058338	1787	1794	1794	1787	1379
731	20241111	090700	589348	1799	1799	1799	1799	1
732	20241111	090600	587549	1799	1799	1799	1799	0
733	20241111	090500	587549	1799	1799	1799	1799	0
734	20241111	090400	587549	1799	1799	1799	1799	1
735	20241111	090300	585750	1807	1807	1807	1807	0
736	20241111	090200	585750	1807	1807	1807	1807	1
737	20241111	090100	583943	1799	1801	1801	1799	17
738	20241111	090000	553333	1801	1808	1808	1801	307