KissMeData/014470/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	185800	241851614	1600	1600	1600	1600	1906
3	20241111	185700	241851614	1600	1600	1600	1600	0
4	20241111	185600	241851614	1600	1600	1600	1600	0
5	20241111	185500	241851614	1600	1600	1600	1600	0
6	20241111	185400	241851614	1600	1600	1600	1600	0
7	20241111	185300	241851614	1600	1600	1600	1600	0
8	20241111	185200	241851614	1600	1600	1600	1600	0
9	20241111	185100	241851614	1600	1600	1600	1600	0
10	20241111	185000	241851614	1600	1600	1600	1600	0
11	20241111	184900	241851614	1600	1600	1600	1600	0
12	20241111	184800	241851614	1600	1600	1600	1600	0
13	20241111	184700	241851614	1600	1600	1600	1600	0
14	20241111	184600	241851614	1600	1600	1600	1600	0
15	20241111	184500	241851614	1600	1600	1600	1600	0
16	20241111	184400	241851614	1600	1600	1600	1600	0
17	20241111	184300	241851614	1600	1600	1600	1600	0
18	20241111	184200	241851614	1600	1600	1600	1600	0
19	20241111	184100	241851614	1600	1600	1600	1600	0
20	20241111	184000	241851614	1600	1600	1600	1600	0
21	20241111	183900	241851614	1600	1600	1600	1600	0
22	20241111	183800	241851614	1600	1600	1600	1600	0
23	20241111	183700	241851614	1600	1600	1600	1600	0
24	20241111	183600	241851614	1600	1600	1600	1600	0
25	20241111	183500	241851614	1600	1600	1600	1600	0
26	20241111	183400	241851614	1600	1600	1600	1600	0
27	20241111	183300	241851614	1600	1600	1600	1600	0
28	20241111	183200	241851614	1600	1600	1600	1600	0
29	20241111	183100	241851614	1600	1600	1600	1600	0
30	20241111	183000	241851614	1600	1600	1600	1600	0
31	20241111	182900	241851614	1600	1600	1600	1600	0
32	20241111	182800	241851614	1600	1600	1600	1600	1906
33	20241111	182700	241851614	1600	1600	1600	1600	0
34	20241111	182600	241851614	1600	1600	1600	1600	0
35	20241111	182500	241851614	1600	1600	1600	1600	0
36	20241111	182400	241851614	1600	1600	1600	1600	0
37	20241111	182300	241851614	1600	1600	1600	1600	0
38	20241111	182200	241851614	1600	1600	1600	1600	0
39	20241111	182100	241851614	1600	1600	1600	1600	0
40	20241111	182000	241851614	1600	1600	1600	1600	0
41	20241111	181900	241851614	1600	1600	1600	1600	0
42	20241111	181800	241851614	1600	1600	1600	1600	0
43	20241111	181700	241851614	1600	1600	1600	1600	0
44	20241111	181600	241851614	1600	1600	1600	1600	0
45	20241111	181500	241851614	1600	1600	1600	1600	0
46	20241111	181400	241851614	1600	1600	1600	1600	0
47	20241111	181300	241851614	1600	1600	1600	1600	0
48	20241111	181200	241851614	1600	1600	1600	1600	0
49	20241111	181100	241851614	1600	1600	1600	1600	0
50	20241111	181000	241851614	1600	1600	1600	1600	0
51	20241111	180900	241851614	1600	1600	1600	1600	0
52	20241111	180800	241851614	1600	1600	1600	1600	0
53	20241111	180700	241851614	1600	1600	1600	1600	0
54	20241111	180600	241851614	1600	1600	1600	1600	0
55	20241111	180500	241851614	1600	1600	1600	1600	0
56	20241111	180400	241851614	1600	1600	1600	1600	0
57	20241111	180300	241851614	1600	1600	1600	1600	0
58	20241111	180200	241851614	1600	1600	1600	1600	0
59	20241111	180100	241851614	1600	1600	1600	1600	0
60	20241111	180000	241851614	1600	1600	1600	1600	0
61	20241111	175900	241851614	1600	1600	1600	1600	0
62	20241111	175800	241851614	1600	1600	1600	1600	1906
63	20241111	175700	241851614	1600	1600	1600	1600	0
64	20241111	175600	241851614	1600	1600	1600	1600	0
65	20241111	175500	241851614	1600	1600	1600	1600	0
66	20241111	175400	241851614	1600	1600	1600	1600	0
67	20241111	175300	241851614	1600	1600	1600	1600	0
68	20241111	175200	241851614	1600	1600	1600	1600	0
69	20241111	175100	241851614	1600	1600	1600	1600	0
70	20241111	175000	241851614	1600	1600	1600	1600	0
71	20241111	174900	241851614	1600	1600	1600	1600	0
72	20241111	174800	241851614	1600	1600	1600	1600	0
73	20241111	174700	241851614	1600	1600	1600	1600	0
74	20241111	174600	241851614	1600	1600	1600	1600	0
75	20241111	174500	241851614	1600	1600	1600	1600	0
76	20241111	174400	241851614	1600	1600	1600	1600	0
77	20241111	174300	241851614	1600	1600	1600	1600	0
78	20241111	174200	241851614	1600	1600	1600	1600	0
79	20241111	174100	241851614	1600	1600	1600	1600	0
80	20241111	174000	241851614	1600	1600	1600	1600	0
81	20241111	173900	241851614	1600	1600	1600	1600	0
82	20241111	173800	241851614	1600	1600	1600	1600	0
83	20241111	173700	241851614	1600	1600	1600	1600	0
84	20241111	173600	241851614	1600	1600	1600	1600	0
85	20241111	173500	241851614	1600	1600	1600	1600	0
86	20241111	173400	241851614	1600	1600	1600	1600	0
87	20241111	173300	241851614	1600	1600	1600	1600	0
88	20241111	173200	241851614	1600	1600	1600	1600	0
89	20241111	173100	241851614	1600	1600	1600	1600	0
90	20241111	173000	241851614	1600	1600	1600	1600	0
91	20241111	172900	241851614	1600	1600	1600	1600	0
92	20241111	172800	241851614	1600	1600	1600	1600	1906
93	20241111	172700	241851614	1600	1600	1600	1600	0
94	20241111	172600	241851614	1600	1600	1600	1600	0
95	20241111	172500	241851614	1600	1600	1600	1600	0
96	20241111	172400	241851614	1600	1600	1600	1600	0
97	20241111	172300	241851614	1600	1600	1600	1600	0
98	20241111	172200	241851614	1600	1600	1600	1600	0
99	20241111	172100	241851614	1600	1600	1600	1600	0
100	20241111	172000	241851614	1600	1600	1600	1600	0
101	20241111	171900	241851614	1600	1600	1600	1600	0
102	20241111	171800	241851614	1600	1600	1600	1600	0
103	20241111	171700	241851614	1600	1600	1600	1600	0
104	20241111	171600	241851614	1600	1600	1600	1600	0
105	20241111	171500	241851614	1600	1600	1600	1600	0
106	20241111	171400	241851614	1600	1600	1600	1600	0
107	20241111	171300	241851614	1600	1600	1600	1600	0
108	20241111	171200	241851614	1600	1600	1600	1600	0
109	20241111	171100	241851614	1600	1600	1600	1600	0
110	20241111	171000	241851614	1600	1600	1600	1600	0
111	20241111	170900	241851614	1600	1600	1600	1600	0
112	20241111	170800	241851614	1600	1600	1600	1600	0
113	20241111	170700	241851614	1600	1600	1600	1600	0
114	20241111	170600	241851614	1600	1600	1600	1600	0
115	20241111	170500	241851614	1600	1600	1600	1600	0
116	20241111	170400	241851614	1600	1600	1600	1600	0
117	20241111	170300	241851614	1600	1600	1600	1600	0
118	20241111	170200	241851614	1600	1600	1600	1600	0
119	20241111	170100	241851614	1600	1600	1600	1600	0
120	20241111	170000	241851614	1600	1600	1600	1600	0
121	20241111	165900	241851614	1600	1600	1600	1600	0
122	20241111	165800	241851614	1600	1600	1600	1600	1906
123	20241111	165700	241851614	1600	1600	1600	1600	0
124	20241111	165600	241851614	1600	1600	1600	1600	0
125	20241111	165500	241851614	1600	1600	1600	1600	0
126	20241111	165400	241851614	1600	1600	1600	1600	0
127	20241111	165300	241851614	1600	1600	1600	1600	0
128	20241111	165200	241851614	1600	1600	1600	1600	0
129	20241111	165100	241851614	1600	1600	1600	1600	0
130	20241111	165000	241851614	1600	1600	1600	1600	0
131	20241111	164900	241851614	1600	1600	1600	1600	0
132	20241111	164800	241851614	1600	1600	1600	1600	0
133	20241111	164700	241851614	1600	1600	1600	1600	0
134	20241111	164600	241851614	1600	1600	1600	1600	0
135	20241111	164500	241851614	1600	1600	1600	1600	0
136	20241111	164400	241851614	1600	1600	1600	1600	0
137	20241111	164300	241851614	1600	1600	1600	1600	0
138	20241111	164200	241851614	1600	1600	1600	1600	0
139	20241111	164100	241851614	1600	1600	1600	1600	0
140	20241111	164000	241851614	1600	1600	1600	1600	0
141	20241111	163900	241851614	1600	1600	1600	1600	0
142	20241111	163800	241851614	1600	1600	1600	1600	0
143	20241111	163700	241851614	1600	1600	1600	1600	0
144	20241111	163600	241851614	1600	1600	1600	1600	0
145	20241111	163500	241851614	1600	1600	1600	1600	0
146	20241111	163400	241851614	1600	1600	1600	1600	0
147	20241111	163300	241851614	1600	1600	1600	1600	0
148	20241111	163200	241851614	1600	1600	1600	1600	0
149	20241111	163100	241851614	1600	1600	1600	1600	0
150	20241111	163000	241851614	1600	1600	1600	1600	0
151	20241111	162900	241851614	1600	1600	1600	1600	0
152	20241111	162800	241851614	1600	1600	1600	1600	1906
153	20241111	162700	241851614	1600	1600	1600	1600	0
154	20241111	162600	241851614	1600	1600	1600	1600	0
155	20241111	162500	241851614	1600	1600	1600	1600	0
156	20241111	162400	241851614	1600	1600	1600	1600	0
157	20241111	162300	241851614	1600	1600	1600	1600	0
158	20241111	162200	241851614	1600	1600	1600	1600	0
159	20241111	162100	241851614	1600	1600	1600	1600	0
160	20241111	162000	241851614	1600	1600	1600	1600	0
161	20241111	161900	241851614	1600	1600	1600	1600	0
162	20241111	161800	241851614	1600	1600	1600	1600	0
163	20241111	161700	241851614	1600	1600	1600	1600	0
164	20241111	161600	241851614	1600	1600	1600	1600	0
165	20241111	161500	241851614	1600	1600	1600	1600	0
166	20241111	161400	241851614	1600	1600	1600	1600	0
167	20241111	161300	241851614	1600	1600	1600	1600	0
168	20241111	161200	241851614	1600	1600	1600	1600	0
169	20241111	161100	241851614	1600	1600	1600	1600	0
170	20241111	161000	241851614	1600	1600	1600	1600	0
171	20241111	160900	241851614	1600	1600	1600	1600	0
172	20241111	160800	241851614	1600	1600	1600	1600	0
173	20241111	160700	241851614	1600	1600	1600	1600	0
174	20241111	160600	241851614	1600	1600	1600	1600	0
175	20241111	160500	241851614	1600	1600	1600	1600	0
176	20241111	160400	241851614	1600	1600	1600	1600	0
177	20241111	160300	241851614	1600	1600	1600	1600	0
178	20241111	160200	241851614	1600	1600	1600	1600	0
179	20241111	160100	241851614	1600	1600	1600	1600	0
180	20241111	160000	241851614	1600	1600	1600	1600	0
181	20241111	155900	241851614	1600	1600	1600	1600	0
182	20241111	155800	241851614	1600	1600	1600	1600	1906
183	20241111	155700	241851614	1600	1600	1600	1600	0
184	20241111	155600	241851614	1600	1600	1600	1600	0
185	20241111	155500	241851614	1600	1600	1600	1600	0
186	20241111	155400	241851614	1600	1600	1600	1600	0
187	20241111	155300	241851614	1600	1600	1600	1600	0
188	20241111	155200	241851614	1600	1600	1600	1600	0
189	20241111	155100	241851614	1600	1600	1600	1600	0
190	20241111	155000	241851614	1600	1600	1600	1600	0
191	20241111	154900	241851614	1600	1600	1600	1600	0
192	20241111	154800	241851614	1600	1600	1600	1600	0
193	20241111	154700	241851614	1600	1600	1600	1600	0
194	20241111	154600	241851614	1600	1600	1600	1600	0
195	20241111	154500	241851614	1600	1600	1600	1600	0
196	20241111	154400	241851614	1600	1600	1600	1600	0
197	20241111	154300	241851614	1600	1600	1600	1600	0
198	20241111	154200	241851614	1600	1600	1600	1600	0
199	20241111	154100	241851614	1600	1600	1600	1600	0
200	20241111	154000	241851614	1600	1600	1600	1600	0
201	20241111	153900	241851614	1600	1600	1600	1600	0
202	20241111	153800	241851614	1600	1600	1600	1600	0
203	20241111	153700	241851614	1600	1600	1600	1600	0
204	20241111	153600	241851614	1600	1600	1600	1600	0
205	20241111	153500	241851614	1600	1600	1600	1600	0
206	20241111	153400	241851614	1600	1600	1600	1600	0
207	20241111	153300	241851614	1600	1600	1600	1600	0
208	20241111	153200	241851614	1600	1600	1600	1600	0
209	20241111	153100	241851614	1600	1600	1600	1600	0
210	20241111	153000	241851614	1600	1600	1600	1600	1906
211	20241111	152900	238802014	1600	1600	1600	1600	0
212	20241111	152800	238802014	1600	1600	1600	1600	0
213	20241111	152700	238802014	1600	1600	1600	1600	0
214	20241111	152600	238802014	1600	1600	1600	1600	0
215	20241111	152500	238802014	1600	1600	1600	1600	0
216	20241111	152400	238802014	1600	1600	1600	1600	0
217	20241111	152300	238802014	1600	1600	1600	1600	0
218	20241111	152200	238802014	1600	1600	1600	1600	0
219	20241111	152100	238802014	1600	1600	1600	1600	0
220	20241111	152000	238802014	1600	1600	1600	1600	0
221	20241111	151900	238802014	1600	1600	1600	1600	0
222	20241111	151800	238802014	1600	1600	1600	1600	0
223	20241111	151700	238802014	1600	1600	1600	1600	183
224	20241111	151600	238509214	1600	1596	1600	1596	1047
225	20241111	151500	236836648	1596	1596	1596	1596	0
226	20241111	151400	236836648	1596	1596	1596	1596	0
227	20241111	151300	236836648	1596	1600	1600	1596	288
228	20241111	151200	236376996	1599	1599	1599	1599	0
229	20241111	151100	236376996	1599	1599	1599	1599	788
230	20241111	151000	235116984	1600	1600	1600	1600	0
231	20241111	150900	235116984	1600	1600	1600	1600	0
232	20241111	150800	235116984	1600	1600	1600	1600	0
233	20241111	150700	235116984	1600	1600	1600	1600	1
234	20241111	150600	235115384	1600	1600	1600	1600	0
235	20241111	150500	235115384	1600	1600	1600	1600	0
236	20241111	150400	235115384	1600	1599	1600	1599	112
237	20241111	150300	234936295	1600	1600	1600	1600	30
238	20241111	150200	234888295	1600	1600	1600	1600	126
239	20241111	150100	234686695	1600	1600	1600	1600	0
240	20241111	150000	234686695	1600	1600	1600	1600	0
241	20241111	145900	234686695	1600	1600	1600	1600	50
242	20241111	145800	234606695	1599	1599	1599	1599	100
243	20241111	145700	234446795	1599	1599	1599	1599	0
244	20241111	145600	234446795	1599	1599	1599	1599	0
245	20241111	145500	234446795	1599	1599	1599	1599	0
246	20241111	145400	234446795	1599	1599	1599	1599	0
247	20241111	145300	234446795	1599	1599	1599	1599	0
248	20241111	145200	234446795	1599	1599	1599	1599	0
249	20241111	145100	234446795	1599	1599	1599	1599	0
250	20241111	145000	234446795	1599	1599	1599	1599	0
251	20241111	144900	234446795	1599	1599	1599	1599	0
252	20241111	144800	234446795	1599	1599	1599	1599	116
253	20241111	144700	234261311	1599	1599	1599	1599	0
254	20241111	144600	234261311	1599	1599	1599	1599	0
255	20241111	144500	234261311	1599	1599	1599	1599	0
256	20241111	144400	234261311	1599	1599	1599	1599	0
257	20241111	144300	234261311	1599	1599	1599	1599	0
258	20241111	144200	234261311	1599	1599	1599	1599	2430
259	20241111	144100	230375741	1599	1599	1599	1599	10
260	20241111	144000	230359751	1599	1600	1600	1599	21
261	20241111	143900	230326152	1600	1600	1600	1600	20
262	20241111	143800	230294152	1600	1600	1600	1600	0
263	20241111	143700	230294152	1600	1600	1600	1600	2
264	20241111	143600	230290952	1600	1600	1600	1600	0
265	20241111	143500	230290952	1600	1600	1600	1600	0
266	20241111	143400	230290952	1600	1600	1600	1600	1
267	20241111	143300	230289352	1600	1600	1600	1600	0
268	20241111	143200	230289352	1600	1600	1600	1600	0
269	20241111	143100	230289352	1600	1600	1600	1600	0
270	20241111	143000	230289352	1600	1600	1600	1600	0
271	20241111	142900	230289352	1600	1600	1600	1600	0
272	20241111	142800	230289352	1600	1600	1600	1600	0
273	20241111	142700	230289352	1600	1600	1600	1600	50
274	20241111	142600	230209352	1600	1599	1600	1599	50
275	20241111	142500	230129401	1599	1599	1599	1599	0
276	20241111	142400	230129401	1599	1599	1599	1599	20
277	20241111	142300	230097421	1599	1599	1599	1599	0
278	20241111	142200	230097421	1599	1599	1599	1599	0
279	20241111	142100	230097421	1599	1599	1599	1599	0
280	20241111	142000	230097421	1599	1599	1599	1599	31
281	20241111	141900	230047852	1599	1597	1599	1597	2088
282	20241111	141800	226712316	1597	1597	1597	1597	0
283	20241111	141700	226712316	1597	1597	1597	1597	0
284	20241111	141600	226712316	1597	1597	1597	1597	0
285	20241111	141500	226712316	1597	1597	1597	1597	0
286	20241111	141400	226712316	1597	1597	1597	1597	0
287	20241111	141300	226712316	1597	1597	1597	1597	0
288	20241111	141200	226712316	1597	1597	1597	1597	0
289	20241111	141100	226712316	1597	1597	1597	1597	0
290	20241111	141000	226712316	1597	1597	1597	1597	0
291	20241111	140900	226712316	1597	1597	1597	1597	0
292	20241111	140800	226712316	1597	1597	1597	1597	300
293	20241111	140700	226233216	1597	1597	1597	1597	1
294	20241111	140600	226231619	1596	1596	1596	1596	0
295	20241111	140500	226231619	1596	1596	1596	1596	30
296	20241111	140400	226183739	1597	1597	1597	1597	20
297	20241111	140300	226151799	1596	1596	1596	1596	21
298	20241111	140200	226118283	1597	1597	1597	1597	0
299	20241111	140100	226118283	1597	1597	1597	1597	0
300	20241111	140000	226118283	1597	1591	1597	1591	11
301	20241111	135900	226100776	1597	1597	1597	1597	0
302	20241111	135800	226100776	1597	1597	1597	1597	0
303	20241111	135700	226100776	1597	1597	1597	1597	0
304	20241111	135600	226100776	1597	1597	1597	1597	0
305	20241111	135500	226100776	1597	1597	1597	1597	0
306	20241111	135400	226100776	1597	1591	1597	1591	691
307	20241111	135300	224997309	1599	1599	1599	1599	0
308	20241111	135200	224997309	1599	1599	1599	1599	50
309	20241111	135100	224917359	1599	1599	1599	1599	0
310	20241111	135000	224917359	1599	1599	1599	1599	55
311	20241111	134900	224829414	1599	1599	1599	1599	318
312	20241111	134800	224320932	1599	1599	1599	1588	709
313	20241111	134700	223192405	1599	1599	1599	1599	83
314	20241111	134600	223059688	1599	1599	1599	1599	50
315	20241111	134500	222979738	1599	1590	1599	1590	115
316	20241111	134400	222796870	1590	1590	1590	1590	0
317	20241111	134300	222796870	1590	1590	1590	1590	0
318	20241111	134200	222796870	1590	1590	1590	1590	0
319	20241111	134100	222796870	1590	1590	1590	1590	0
320	20241111	134000	222796870	1590	1590	1590	1590	0
321	20241111	133900	222796870	1590	1590	1590	1590	0
322	20241111	133800	222796870	1590	1590	1590	1590	1159
323	20241111	133700	220954060	1598	1598	1598	1598	0
324	20241111	133600	220954060	1598	1598	1598	1598	0
325	20241111	133500	220954060	1598	1597	1598	1597	650
326	20241111	133400	219915410	1598	1598	1598	1598	0
327	20241111	133300	219915410	1598	1598	1598	1598	0
328	20241111	133200	219915410	1598	1598	1598	1598	0
329	20241111	133100	219915410	1598	1598	1598	1598	0
330	20241111	133000	219915410	1598	1598	1598	1598	0
331	20241111	132900	219915410	1598	1598	1598	1598	1
332	20241111	132800	219913812	1599	1599	1599	1599	0
333	20241111	132700	219913812	1599	1599	1599	1599	0
334	20241111	132600	219913812	1599	1599	1599	1599	100
335	20241111	132500	219753912	1599	1599	1599	1599	0
336	20241111	132400	219753912	1599	1599	1599	1599	0
337	20241111	132300	219753912	1599	1599	1599	1599	0
338	20241111	132200	219753912	1599	1599	1599	1599	0
339	20241111	132100	219753912	1599	1599	1599	1599	150
340	20241111	132000	219514062	1599	1599	1599	1599	170
341	20241111	131900	219242232	1599	1599	1599	1599	0
342	20241111	131800	219242232	1599	1599	1599	1599	455
343	20241111	131700	218514687	1590	1590	1590	1590	0
344	20241111	131600	218514687	1590	1590	1590	1590	0
345	20241111	131500	218514687	1590	1589	1590	1587	10198
346	20241111	131400	202301581	1588	1588	1588	1588	0
347	20241111	131300	202301581	1588	1588	1588	1588	0
348	20241111	131200	202301581	1588	1588	1588	1588	0
349	20241111	131100	202301581	1588	1588	1588	1588	0
350	20241111	131000	202301581	1588	1588	1588	1588	823
351	20241111	130900	200994657	1588	1589	1589	1588	1075
352	20241111	130800	199286957	1590	1590	1590	1590	0
353	20241111	130700	199286957	1590	1590	1590	1590	1
354	20241111	130600	199285367	1590	1590	1590	1590	401
355	20241111	130500	198647777	1589	1589	1589	1589	0
356	20241111	130400	198647777	1589	1590	1590	1589	730
357	20241111	130300	197487078	1589	1589	1589	1589	0
358	20241111	130200	197487078	1589	1589	1589	1589	1279
359	20241111	130100	195454747	1590	1590	1590	1590	257
360	20241111	130000	195046117	1590	1590	1590	1590	5
361	20241111	125900	195038167	1590	1590	1590	1590	0
362	20241111	125800	195038167	1590	1590	1590	1589	1770
363	20241111	125700	192223870	1590	1590	1590	1590	1007
364	20241111	125600	190622740	1590	1590	1590	1590	3094
365	20241111	125500	185703280	1600	1590	1600	1590	4
366	20241111	125400	185696892	1600	1600	1600	1600	0
367	20241111	125300	185696892	1600	1600	1600	1600	0
368	20241111	125200	185696892	1600	1600	1600	1600	0
369	20241111	125100	185696892	1600	1600	1600	1600	0
370	20241111	125000	185696892	1600	1600	1600	1600	1
371	20241111	124900	185695292	1599	1599	1599	1599	0
372	20241111	124800	185695292	1599	1599	1599	1599	1
373	20241111	124700	185693693	1600	1600	1600	1600	0
374	20241111	124600	185693693	1600	1600	1600	1600	0
375	20241111	124500	185693693	1600	1600	1600	1600	0
376	20241111	124400	185693693	1600	1600	1600	1600	0
377	20241111	124300	185693693	1600	1600	1600	1600	0
378	20241111	124200	185693693	1600	1600	1600	1600	0
379	20241111	124100	185693693	1600	1600	1600	1600	0
380	20241111	124000	185693693	1600	1600	1600	1600	100
381	20241111	123900	185533693	1589	1597	1597	1589	7610
382	20241111	123800	173415639	1602	1602	1602	1602	0
383	20241111	123700	173415639	1602	1602	1602	1602	0
384	20241111	123600	173415639	1602	1602	1602	1602	0
385	20241111	123500	173415639	1602	1602	1602	1602	0
386	20241111	123400	173415639	1602	1602	1602	1602	0
387	20241111	123300	173415639	1602	1602	1602	1602	0
388	20241111	123200	173415639	1602	1602	1602	1602	0
389	20241111	123100	173415639	1602	1602	1602	1602	307
390	20241111	123000	172923825	1602	1602	1602	1602	0
391	20241111	122900	172923825	1602	1602	1602	1602	0
392	20241111	122800	172923825	1602	1602	1602	1602	10
393	20241111	122700	172907805	1602	1602	1602	1602	1
394	20241111	122600	172906203	1602	1602	1602	1602	31
395	20241111	122500	172856541	1592	1592	1592	1592	0
396	20241111	122400	172856541	1592	1592	1592	1592	0
397	20241111	122300	172856541	1592	1592	1592	1592	2
398	20241111	122200	172853357	1592	1593	1593	1592	1000
399	20241111	122100	171260452	1593	1593	1593	1593	0
400	20241111	122000	171260452	1593	1593	1593	1593	0
401	20241111	121900	171260452	1593	1593	1593	1593	0
402	20241111	121800	171260452	1593	1593	1593	1593	0
403	20241111	121700	171260452	1593	1593	1593	1593	100
404	20241111	121600	171101152	1592	1592	1592	1592	0
405	20241111	121500	171101152	1592	1592	1592	1592	0
406	20241111	121400	171101152	1592	1592	1592	1592	1
407	20241111	121300	171099560	1592	1592	1592	1592	0
408	20241111	121200	171099560	1592	1593	1593	1592	360
409	20241111	121100	170526116	1592	1592	1592	1592	0
410	20241111	121000	170526116	1592	1596	1596	1592	57
411	20241111	120900	170435183	1596	1596	1596	1596	0
412	20241111	120800	170435183	1596	1596	1596	1596	0
413	20241111	120700	170435183	1596	1598	1598	1596	1650
414	20241111	120600	167799502	1598	1598	1598	1598	0
415	20241111	120500	167799502	1598	1598	1598	1598	0
416	20241111	120400	167799502	1598	1598	1598	1598	0
417	20241111	120300	167799502	1598	1598	1598	1598	11
418	20241111	120200	167781924	1608	1608	1608	1608	0
419	20241111	120100	167781924	1608	1608	1608	1608	0
420	20241111	120000	167781924	1608	1608	1608	1608	0
421	20241111	115900	167781924	1608	1608	1608	1608	1
422	20241111	115800	167780316	1608	1608	1608	1608	1
423	20241111	115700	167778708	1605	1605	1605	1605	0
424	20241111	115600	167778708	1605	1605	1605	1605	100
425	20241111	115500	167618208	1605	1605	1605	1605	0
426	20241111	115400	167618208	1605	1605	1605	1605	0
427	20241111	115300	167618208	1605	1605	1605	1605	0
428	20241111	115200	167618208	1605	1605	1605	1605	2
429	20241111	115100	167614998	1607	1607	1607	1607	2
430	20241111	115000	167611784	1608	1608	1608	1608	0
431	20241111	114900	167611784	1608	1608	1608	1608	0
432	20241111	114800	167611784	1608	1608	1608	1608	0
433	20241111	114700	167611784	1608	1608	1608	1608	1
434	20241111	114600	167610176	1601	1601	1601	1601	0
435	20241111	114500	167610176	1601	1601	1601	1601	124
436	20241111	114400	167411652	1600	1598	1600	1598	2686
437	20241111	114300	163114156	1599	1599	1599	1599	192
438	20241111	114200	162807148	1598	1598	1598	1598	88
439	20241111	114100	162666524	1598	1598	1598	1598	0
440	20241111	114000	162666524	1598	1598	1598	1598	193
441	20241111	113900	162358110	1592	1592	1592	1592	0
442	20241111	113800	162358110	1592	1592	1592	1592	4
443	20241111	113700	162351742	1591	1591	1591	1591	0
444	20241111	113600	162351742	1591	1591	1591	1591	0
445	20241111	113500	162351742	1591	1591	1591	1591	0
446	20241111	113400	162351742	1591	1591	1591	1591	0
447	20241111	113300	162351742	1591	1591	1591	1591	4
448	20241111	113200	162345378	1591	1591	1591	1591	213
449	20241111	113100	162006495	1592	1592	1592	1592	2
450	20241111	113000	162003311	1599	1599	1599	1599	1
451	20241111	112900	162001712	1599	1599	1599	1599	0
452	20241111	112800	162001712	1599	1599	1599	1599	0
453	20241111	112700	162001712	1599	1599	1599	1599	0
454	20241111	112600	162001712	1599	1599	1599	1599	0
455	20241111	112500	162001712	1599	1599	1599	1599	20
456	20241111	112400	161969732	1598	1598	1598	1598	0
457	20241111	112300	161969732	1598	1598	1598	1598	0
458	20241111	112200	161969732	1598	1598	1598	1598	2
459	20241111	112100	161966536	1598	1598	1598	1598	0
460	20241111	112000	161966536	1598	1598	1598	1598	0
461	20241111	111900	161966536	1598	1598	1598	1598	0
462	20241111	111800	161966536	1598	1598	1598	1598	0
463	20241111	111700	161966536	1598	1598	1598	1598	31
464	20241111	111600	161916998	1598	1598	1598	1598	0
465	20241111	111500	161916998	1598	1598	1598	1598	0
466	20241111	111400	161916998	1598	1598	1598	1598	1
467	20241111	111300	161915400	1589	1589	1589	1589	0
468	20241111	111200	161915400	1589	1589	1589	1589	0
469	20241111	111100	161915400	1589	1593	1593	1589	6368
470	20241111	111000	151792316	1593	1595	1595	1593	200
471	20241111	110900	151473556	1611	1599	1611	1592	701
472	20241111	110800	150356626	1615	1615	1615	1615	0
473	20241111	110700	150356626	1615	1601	1615	1600	742
474	20241111	110600	149168039	1603	1603	1603	1603	20
475	20241111	110500	149135979	1603	1603	1603	1603	8
476	20241111	110400	149123155	1602	1603	1603	1602	75
477	20241111	110300	149002940	1610	1610	1610	1610	16
478	20241111	110200	148977180	1601	1601	1601	1601	0
479	20241111	110100	148977180	1601	1610	1610	1601	36
480	20241111	110000	148919272	1611	1611	1611	1611	1
481	20241111	105900	148917661	1602	1604	1604	1602	1280
482	20241111	105800	146867009	1605	1605	1605	1605	291
483	20241111	105700	146399954	1615	1609	1615	1609	300
484	20241111	105600	145915462	1605	1605	1605	1605	20
485	20241111	105500	145883362	1606	1606	1606	1606	0
486	20241111	105400	145883362	1606	1606	1606	1606	0
487	20241111	105300	145883362	1606	1606	1606	1606	0
488	20241111	105200	145883362	1606	1609	1609	1606	61
489	20241111	105100	145785333	1609	1609	1609	1609	1
490	20241111	105000	145783724	1610	1614	1614	1610	5
491	20241111	104900	145775664	1614	1614	1614	1614	1
492	20241111	104800	145774050	1618	1614	1618	1614	39
493	20241111	104700	145711031	1618	1603	1618	1601	33
494	20241111	104600	145657767	1620	1610	1620	1610	131
495	20241111	104500	145445947	1619	1610	1619	1610	160
496	20241111	104400	145188208	1610	1600	1610	1600	1136
497	20241111	104300	143369362	1610	1599	1610	1599	500
498	20241111	104200	142566726	1600	1600	1600	1600	1
499	20241111	104100	142565126	1586	1587	1587	1586	1001
500	20241111	104000	140976540	1587	1589	1589	1587	1800
501	20241111	103900	138118852	1589	1589	1589	1589	1201
502	20241111	103800	136210463	1589	1601	1601	1589	2
503	20241111	103700	136207273	1590	1590	1590	1590	1072
504	20241111	103600	134502793	1590	1590	1590	1590	0
505	20241111	103500	134502793	1590	1594	1594	1590	3400
506	20241111	103400	129094395	1603	1603	1603	1603	1
507	20241111	103300	129092792	1605	1605	1605	1605	0
508	20241111	103200	129092792	1605	1605	1605	1605	0
509	20241111	103100	129092792	1605	1605	1605	1605	7
510	20241111	103000	129081557	1598	1594	1598	1594	152
511	20241111	102900	128838709	1590	1590	1590	1590	0
512	20241111	102800	128838709	1590	1590	1590	1590	0
513	20241111	102700	128838709	1590	1590	1590	1590	418
514	20241111	102600	128174089	1590	1590	1590	1590	0
515	20241111	102500	128174089	1590	1590	1590	1590	0
516	20241111	102400	128174089	1590	1591	1591	1590	300
517	20241111	102300	127697079	1590	1590	1590	1590	1
518	20241111	102200	127695489	1590	1592	1598	1590	5928
519	20241111	102100	118267574	1592	1606	1606	1592	3011
520	20241111	102000	113469959	1596	1601	1601	1596	4002
521	20241111	101900	107078806	1606	1600	1606	1600	319
522	20241111	101800	106568400	1600	1607	1607	1600	4921
523	20241111	101700	98692436	1607	1607	1607	1607	160
524	20241111	101600	98435316	1607	1607	1607	1607	1
525	20241111	101500	98433709	1608	1608	1608	1608	0
526	20241111	101400	98433709	1608	1608	1608	1608	0
527	20241111	101300	98433709	1608	1608	1608	1608	1
528	20241111	101200	98432101	1601	1601	1601	1601	209
529	20241111	101100	98097492	1601	1600	1601	1600	35
530	20241111	101000	98041489	1600	1598	1600	1598	2754
531	20241111	100900	93637033	1598	1597	1598	1597	406
532	20241111	100800	92988452	1599	1603	1603	1599	3349
533	20241111	100700	87628274	1609	1604	1609	1603	2528
534	20241111	100600	83575869	1609	1609	1609	1609	3
535	20241111	100500	83571042	1610	1612	1612	1610	6
536	20241111	100400	83561374	1602	1612	1612	1602	1001
537	20241111	100300	81956622	1606	1606	1606	1606	50
538	20241111	100200	81876322	1604	1604	1604	1604	60
539	20241111	100100	81780082	1604	1604	1604	1604	0
540	20241111	100000	81780082	1604	1606	1606	1604	450
541	20241111	095900	81058182	1606	1607	1607	1601	5950
542	20241111	095800	71509496	1606	1606	1606	1606	0
543	20241111	095700	71509496	1606	1617	1617	1606	727
544	20241111	095600	70340970	1617	1617	1617	1617	20
545	20241111	095500	70308630	1618	1618	1618	1618	1
546	20241111	095400	70307012	1619	1619	1619	1619	2
547	20241111	095300	70303774	1619	1619	1619	1619	3
548	20241111	095200	70298917	1621	1621	1621	1621	4
549	20241111	095100	70292433	1608	1608	1608	1608	0
550	20241111	095000	70292433	1608	1622	1622	1608	29
551	20241111	094900	70245563	1625	1625	1625	1625	10
552	20241111	094800	70229313	1625	1623	1640	1601	16483
553	20241111	094700	43725777	1633	1635	1635	1633	151
554	20241111	094600	43479192	1634	1634	1634	1634	0
555	20241111	094500	43479192	1634	1634	1634	1634	0
556	20241111	094400	43479192	1634	1634	1634	1634	1
557	20241111	094300	43477558	1621	1628	1628	1621	1897
558	20241111	094200	40396433	1628	1637	1638	1628	230
559	20241111	094100	40021669	1637	1636	1637	1636	93
560	20241111	094000	39869459	1641	1641	1641	1641	0
561	20241111	093900	39869459	1641	1641	1641	1641	0
562	20241111	093800	39869459	1641	1641	1641	1641	0
563	20241111	093700	39869459	1641	1641	1641	1641	0
564	20241111	093600	39869459	1641	1629	1641	1629	891
565	20241111	093500	38417780	1628	1628	1628	1628	1
566	20241111	093400	38416152	1647	1647	1647	1647	0
567	20241111	093300	38416152	1647	1640	1647	1640	7
568	20241111	093200	38404659	1627	1627	1627	1627	1000
569	20241111	093100	36777659	1621	1631	1631	1621	952
570	20241111	093000	35228850	1631	1637	1649	1630	467
571	20241111	092900	34461571	1640	1640	1640	1640	1000
572	20241111	092800	32821571	1640	1648	1648	1640	11164
573	20241111	092700	14468227	1649	1652	1652	1649	1787
574	20241111	092600	11519263	1652	1652	1652	1652	4
575	20241111	092500	11512655	1652	1652	1652	1652	0
576	20241111	092400	11512655	1652	1652	1652	1652	1
577	20241111	092300	11511003	1652	1655	1655	1652	1117
578	20241111	092200	9664666	1654	1658	1658	1654	693
579	20241111	092100	8516520	1659	1658	1659	1657	73
580	20241111	092000	8395548	1659	1659	1659	1659	0
581	20241111	091900	8395548	1659	1659	1659	1659	30
582	20241111	091800	8345778	1659	1659	1659	1659	20
583	20241111	091700	8312598	1653	1653	1653	1653	0
584	20241111	091600	8312598	1653	1653	1653	1653	51
585	20241111	091500	8228295	1653	1653	1653	1653	138
586	20241111	091400	8000181	1653	1654	1654	1653	262
587	20241111	091300	7566915	1660	1660	1660	1660	0
588	20241111	091200	7566915	1660	1660	1660	1660	0
589	20241111	091100	7566915	1660	1660	1660	1660	22
590	20241111	091000	7530395	1660	1655	1660	1655	8
591	20241111	090900	7517140	1660	1660	1660	1655	163
592	20241111	090800	7246810	1660	1660	1661	1660	6
593	20241111	090700	7236849	1655	1655	1661	1655	387
594	20241111	090600	6595922	1655	1662	1662	1655	977
595	20241111	090500	4976973	1672	1672	1672	1672	1
596	20241111	090400	4975301	1661	1663	1663	1661	500
597	20241111	090300	4144555	1673	1664	1673	1663	392
598	20241111	090200	3492349	1665	1667	1667	1665	300
599	20241111	090100	2992572	1673	1670	1673	1670	92
600	20241111	090000	2838929	1670	1667	1670	1667	1701