KissMeData/063440/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	193900	139937705	1335	1335	1335	1335	2028
3	20241112	193800	139937705	1335	1335	1335	1335	0
4	20241112	193700	139937705	1335	1335	1335	1335	0
5	20241112	193600	139937705	1335	1335	1335	1335	0
6	20241112	193500	139937705	1335	1335	1335	1335	0
7	20241112	193400	139937705	1335	1335	1335	1335	0
8	20241112	193300	139937705	1335	1335	1335	1335	0
9	20241112	193200	139937705	1335	1335	1335	1335	0
10	20241112	193100	139937705	1335	1335	1335	1335	0
11	20241112	193000	139937705	1335	1335	1335	1335	0
12	20241112	192900	139937705	1335	1335	1335	1335	0
13	20241112	192800	139937705	1335	1335	1335	1335	0
14	20241112	192700	139937705	1335	1335	1335	1335	0
15	20241112	192600	139937705	1335	1335	1335	1335	0
16	20241112	192500	139937705	1335	1335	1335	1335	0
17	20241112	192400	139937705	1335	1335	1335	1335	0
18	20241112	192300	139937705	1335	1335	1335	1335	0
19	20241112	192200	139937705	1335	1335	1335	1335	0
20	20241112	192100	139937705	1335	1335	1335	1335	0
21	20241112	192000	139937705	1335	1335	1335	1335	0
22	20241112	191900	139937705	1335	1335	1335	1335	0
23	20241112	191800	139937705	1335	1335	1335	1335	0
24	20241112	191700	139937705	1335	1335	1335	1335	0
25	20241112	191600	139937705	1335	1335	1335	1335	0
26	20241112	191500	139937705	1335	1335	1335	1335	0
27	20241112	191400	139937705	1335	1335	1335	1335	0
28	20241112	191300	139937705	1335	1335	1335	1335	0
29	20241112	191200	139937705	1335	1335	1335	1335	0
30	20241112	191100	139937705	1335	1335	1335	1335	0
31	20241112	191000	139937705	1335	1335	1335	1335	0
32	20241112	190900	139937705	1335	1335	1335	1335	2028
33	20241112	190800	139937705	1335	1335	1335	1335	0
34	20241112	190700	139937705	1335	1335	1335	1335	0
35	20241112	190600	139937705	1335	1335	1335	1335	0
36	20241112	190500	139937705	1335	1335	1335	1335	0
37	20241112	190400	139937705	1335	1335	1335	1335	0
38	20241112	190300	139937705	1335	1335	1335	1335	0
39	20241112	190200	139937705	1335	1335	1335	1335	0
40	20241112	190100	139937705	1335	1335	1335	1335	0
41	20241112	190000	139937705	1335	1335	1335	1335	0
42	20241112	185900	139937705	1335	1335	1335	1335	0
43	20241112	185800	139937705	1335	1335	1335	1335	0
44	20241112	185700	139937705	1335	1335	1335	1335	0
45	20241112	185600	139937705	1335	1335	1335	1335	0
46	20241112	185500	139937705	1335	1335	1335	1335	0
47	20241112	185400	139937705	1335	1335	1335	1335	0
48	20241112	185300	139937705	1335	1335	1335	1335	0
49	20241112	185200	139937705	1335	1335	1335	1335	0
50	20241112	185100	139937705	1335	1335	1335	1335	0
51	20241112	185000	139937705	1335	1335	1335	1335	0
52	20241112	184900	139937705	1335	1335	1335	1335	0
53	20241112	184800	139937705	1335	1335	1335	1335	0
54	20241112	184700	139937705	1335	1335	1335	1335	0
55	20241112	184600	139937705	1335	1335	1335	1335	0
56	20241112	184500	139937705	1335	1335	1335	1335	0
57	20241112	184400	139937705	1335	1335	1335	1335	0
58	20241112	184300	139937705	1335	1335	1335	1335	0
59	20241112	184200	139937705	1335	1335	1335	1335	0
60	20241112	184100	139937705	1335	1335	1335	1335	0
61	20241112	184000	139937705	1335	1335	1335	1335	0
62	20241112	183900	139937705	1335	1335	1335	1335	2028
63	20241112	183800	139937705	1335	1335	1335	1335	0
64	20241112	183700	139937705	1335	1335	1335	1335	0
65	20241112	183600	139937705	1335	1335	1335	1335	0
66	20241112	183500	139937705	1335	1335	1335	1335	0
67	20241112	183400	139937705	1335	1335	1335	1335	0
68	20241112	183300	139937705	1335	1335	1335	1335	0
69	20241112	183200	139937705	1335	1335	1335	1335	0
70	20241112	183100	139937705	1335	1335	1335	1335	0
71	20241112	183000	139937705	1335	1335	1335	1335	0
72	20241112	182900	139937705	1335	1335	1335	1335	0
73	20241112	182800	139937705	1335	1335	1335	1335	0
74	20241112	182700	139937705	1335	1335	1335	1335	0
75	20241112	182600	139937705	1335	1335	1335	1335	0
76	20241112	182500	139937705	1335	1335	1335	1335	0
77	20241112	182400	139937705	1335	1335	1335	1335	0
78	20241112	182300	139937705	1335	1335	1335	1335	0
79	20241112	182200	139937705	1335	1335	1335	1335	0
80	20241112	182100	139937705	1335	1335	1335	1335	0
81	20241112	182000	139937705	1335	1335	1335	1335	0
82	20241112	181900	139937705	1335	1335	1335	1335	0
83	20241112	181800	139937705	1335	1335	1335	1335	0
84	20241112	181700	139937705	1335	1335	1335	1335	0
85	20241112	181600	139937705	1335	1335	1335	1335	0
86	20241112	181500	139937705	1335	1335	1335	1335	0
87	20241112	181400	139937705	1335	1335	1335	1335	0
88	20241112	181300	139937705	1335	1335	1335	1335	0
89	20241112	181200	139937705	1335	1335	1335	1335	0
90	20241112	181100	139937705	1335	1335	1335	1335	0
91	20241112	181000	139937705	1335	1335	1335	1335	0
92	20241112	180900	139937705	1335	1335	1335	1335	2028
93	20241112	180800	139937705	1335	1335	1335	1335	0
94	20241112	180700	139937705	1335	1335	1335	1335	0
95	20241112	180600	139937705	1335	1335	1335	1335	0
96	20241112	180500	139937705	1335	1335	1335	1335	0
97	20241112	180400	139937705	1335	1335	1335	1335	0
98	20241112	180300	139937705	1335	1335	1335	1335	0
99	20241112	180200	139937705	1335	1335	1335	1335	0
100	20241112	180100	139937705	1335	1335	1335	1335	0
101	20241112	180000	139937705	1335	1335	1335	1335	0
102	20241112	175900	139937705	1335	1335	1335	1335	0
103	20241112	175800	139937705	1335	1335	1335	1335	0
104	20241112	175700	139937705	1335	1335	1335	1335	0
105	20241112	175600	139937705	1335	1335	1335	1335	0
106	20241112	175500	139937705	1335	1335	1335	1335	0
107	20241112	175400	139937705	1335	1335	1335	1335	0
108	20241112	175300	139937705	1335	1335	1335	1335	0
109	20241112	175200	139937705	1335	1335	1335	1335	0
110	20241112	175100	139937705	1335	1335	1335	1335	0
111	20241112	175000	139937705	1335	1335	1335	1335	0
112	20241112	174900	139937705	1335	1335	1335	1335	0
113	20241112	174800	139937705	1335	1335	1335	1335	0
114	20241112	174700	139937705	1335	1335	1335	1335	0
115	20241112	174600	139937705	1335	1335	1335	1335	0
116	20241112	174500	139937705	1335	1335	1335	1335	0
117	20241112	174400	139937705	1335	1335	1335	1335	0
118	20241112	174300	139937705	1335	1335	1335	1335	0
119	20241112	174200	139937705	1335	1335	1335	1335	0
120	20241112	174100	139937705	1335	1335	1335	1335	0
121	20241112	174000	139937705	1335	1335	1335	1335	0
122	20241112	173900	139937705	1335	1335	1335	1335	2028
123	20241112	173800	139937705	1335	1335	1335	1335	0
124	20241112	173700	139937705	1335	1335	1335	1335	0
125	20241112	173600	139937705	1335	1335	1335	1335	0
126	20241112	173500	139937705	1335	1335	1335	1335	0
127	20241112	173400	139937705	1335	1335	1335	1335	0
128	20241112	173300	139937705	1335	1335	1335	1335	0
129	20241112	173200	139937705	1335	1335	1335	1335	0
130	20241112	173100	139937705	1335	1335	1335	1335	0
131	20241112	173000	139937705	1335	1335	1335	1335	0
132	20241112	172900	139937705	1335	1335	1335	1335	0
133	20241112	172800	139937705	1335	1335	1335	1335	0
134	20241112	172700	139937705	1335	1335	1335	1335	0
135	20241112	172600	139937705	1335	1335	1335	1335	0
136	20241112	172500	139937705	1335	1335	1335	1335	0
137	20241112	172400	139937705	1335	1335	1335	1335	0
138	20241112	172300	139937705	1335	1335	1335	1335	0
139	20241112	172200	139937705	1335	1335	1335	1335	0
140	20241112	172100	139937705	1335	1335	1335	1335	0
141	20241112	172000	139937705	1335	1335	1335	1335	0
142	20241112	171900	139937705	1335	1335	1335	1335	0
143	20241112	171800	139937705	1335	1335	1335	1335	0
144	20241112	171700	139937705	1335	1335	1335	1335	0
145	20241112	171600	139937705	1335	1335	1335	1335	0
146	20241112	171500	139937705	1335	1335	1335	1335	0
147	20241112	171400	139937705	1335	1335	1335	1335	0
148	20241112	171300	139937705	1335	1335	1335	1335	0
149	20241112	171200	139937705	1335	1335	1335	1335	0
150	20241112	171100	139937705	1335	1335	1335	1335	0
151	20241112	171000	139937705	1335	1335	1335	1335	0
152	20241112	170900	139937705	1335	1335	1335	1335	2028
153	20241112	170800	139937705	1335	1335	1335	1335	0
154	20241112	170700	139937705	1335	1335	1335	1335	0
155	20241112	170600	139937705	1335	1335	1335	1335	0
156	20241112	170500	139937705	1335	1335	1335	1335	0
157	20241112	170400	139937705	1335	1335	1335	1335	0
158	20241112	170300	139937705	1335	1335	1335	1335	0
159	20241112	170200	139937705	1335	1335	1335	1335	0
160	20241112	170100	139937705	1335	1335	1335	1335	0
161	20241112	170000	139937705	1335	1335	1335	1335	0
162	20241112	165900	139937705	1335	1335	1335	1335	0
163	20241112	165800	139937705	1335	1335	1335	1335	0
164	20241112	165700	139937705	1335	1335	1335	1335	0
165	20241112	165600	139937705	1335	1335	1335	1335	0
166	20241112	165500	139937705	1335	1335	1335	1335	0
167	20241112	165400	139937705	1335	1335	1335	1335	0
168	20241112	165300	139937705	1335	1335	1335	1335	0
169	20241112	165200	139937705	1335	1335	1335	1335	0
170	20241112	165100	139937705	1335	1335	1335	1335	0
171	20241112	165000	139937705	1335	1335	1335	1335	0
172	20241112	164900	139937705	1335	1335	1335	1335	0
173	20241112	164800	139937705	1335	1335	1335	1335	0
174	20241112	164700	139937705	1335	1335	1335	1335	0
175	20241112	164600	139937705	1335	1335	1335	1335	0
176	20241112	164500	139937705	1335	1335	1335	1335	0
177	20241112	164400	139937705	1335	1335	1335	1335	0
178	20241112	164300	139937705	1335	1335	1335	1335	0
179	20241112	164200	139937705	1335	1335	1335	1335	0
180	20241112	164100	139937705	1335	1335	1335	1335	0
181	20241112	164000	139937705	1335	1335	1335	1335	0
182	20241112	163900	139937705	1335	1335	1335	1335	2028
183	20241112	163800	139937705	1335	1335	1335	1335	0
184	20241112	163700	139937705	1335	1335	1335	1335	0
185	20241112	163600	139937705	1335	1335	1335	1335	0
186	20241112	163500	139937705	1335	1335	1335	1335	0
187	20241112	163400	139937705	1335	1335	1335	1335	0
188	20241112	163300	139937705	1335	1335	1335	1335	0
189	20241112	163200	139937705	1335	1335	1335	1335	0
190	20241112	163100	139937705	1335	1335	1335	1335	0
191	20241112	163000	139937705	1335	1335	1335	1335	0
192	20241112	162900	139937705	1335	1335	1335	1335	0
193	20241112	162800	139937705	1335	1335	1335	1335	0
194	20241112	162700	139937705	1335	1335	1335	1335	0
195	20241112	162600	139937705	1335	1335	1335	1335	0
196	20241112	162500	139937705	1335	1335	1335	1335	0
197	20241112	162400	139937705	1335	1335	1335	1335	0
198	20241112	162300	139937705	1335	1335	1335	1335	0
199	20241112	162200	139937705	1335	1335	1335	1335	0
200	20241112	162100	139937705	1335	1335	1335	1335	0
201	20241112	162000	139937705	1335	1335	1335	1335	0
202	20241112	161900	139937705	1335	1335	1335	1335	0
203	20241112	161800	139937705	1335	1335	1335	1335	0
204	20241112	161700	139937705	1335	1335	1335	1335	0
205	20241112	161600	139937705	1335	1335	1335	1335	0
206	20241112	161500	139937705	1335	1335	1335	1335	0
207	20241112	161400	139937705	1335	1335	1335	1335	0
208	20241112	161300	139937705	1335	1335	1335	1335	0
209	20241112	161200	139937705	1335	1335	1335	1335	0
210	20241112	161100	139937705	1335	1335	1335	1335	0
211	20241112	161000	139937705	1335	1335	1335	1335	0
212	20241112	160900	139937705	1335	1335	1335	1335	2028
213	20241112	160800	139937705	1335	1335	1335	1335	0
214	20241112	160700	139937705	1335	1335	1335	1335	0
215	20241112	160600	139937705	1335	1335	1335	1335	0
216	20241112	160500	139937705	1335	1335	1335	1335	0
217	20241112	160400	139937705	1335	1335	1335	1335	0
218	20241112	160300	139937705	1335	1335	1335	1335	0
219	20241112	160200	139937705	1335	1335	1335	1335	0
220	20241112	160100	139937705	1335	1335	1335	1335	0
221	20241112	160000	139937705	1335	1335	1335	1335	0
222	20241112	155900	139937705	1335	1335	1335	1335	0
223	20241112	155800	139937705	1335	1335	1335	1335	0
224	20241112	155700	139937705	1335	1335	1335	1335	0
225	20241112	155600	139937705	1335	1335	1335	1335	0
226	20241112	155500	139937705	1335	1335	1335	1335	0
227	20241112	155400	139937705	1335	1335	1335	1335	0
228	20241112	155300	139937705	1335	1335	1335	1335	0
229	20241112	155200	139937705	1335	1335	1335	1335	0
230	20241112	155100	139937705	1335	1335	1335	1335	0
231	20241112	155000	139937705	1335	1335	1335	1335	0
232	20241112	154900	139937705	1335	1335	1335	1335	0
233	20241112	154800	139937705	1335	1335	1335	1335	0
234	20241112	154700	139937705	1335	1335	1335	1335	0
235	20241112	154600	139937705	1335	1335	1335	1335	0
236	20241112	154500	139937705	1335	1335	1335	1335	0
237	20241112	154400	139937705	1335	1335	1335	1335	0
238	20241112	154300	139937705	1335	1335	1335	1335	0
239	20241112	154200	139937705	1335	1335	1335	1335	0
240	20241112	154100	139937705	1335	1335	1335	1335	0
241	20241112	154000	139937705	1335	1335	1335	1335	0
242	20241112	153900	139937705	1335	1335	1335	1335	2028
243	20241112	153800	139937705	1335	1335	1335	1335	0
244	20241112	153700	139937705	1335	1335	1335	1335	0
245	20241112	153600	139937705	1335	1335	1335	1335	0
246	20241112	153500	139937705	1335	1335	1335	1335	0
247	20241112	153400	139937705	1335	1335	1335	1335	0
248	20241112	153300	139937705	1335	1335	1335	1335	0
249	20241112	153200	139937705	1335	1335	1335	1335	0
250	20241112	153100	139937705	1335	1335	1335	1335	0
251	20241112	153000	139937705	1335	1335	1335	1335	2028
252	20241112	152900	137230325	1344	1344	1344	1344	0
253	20241112	152800	137230325	1344	1344	1344	1344	0
254	20241112	152700	137230325	1344	1344	1344	1344	0
255	20241112	152600	137230325	1344	1344	1344	1344	0
256	20241112	152500	137230325	1344	1344	1344	1344	0
257	20241112	152400	137230325	1344	1344	1344	1344	0
258	20241112	152300	137230325	1344	1344	1344	1344	0
259	20241112	152200	137230325	1344	1344	1344	1344	0
260	20241112	152100	137230325	1344	1344	1344	1344	0
261	20241112	152000	137230325	1344	1344	1344	1344	0
262	20241112	151900	137230325	1344	1336	1344	1336	884
263	20241112	151800	136046901	1336	1336	1336	1335	231
264	20241112	151700	135738313	1339	1339	1339	1339	0
265	20241112	151600	135738313	1339	1343	1343	1339	1636
266	20241112	151500	133545312	1344	1344	1344	1344	0
267	20241112	151400	133545312	1344	1344	1344	1344	0
268	20241112	151300	133545312	1344	1344	1344	1344	0
269	20241112	151200	133545312	1344	1344	1344	1344	0
270	20241112	151100	133545312	1344	1344	1344	1344	0
271	20241112	151000	133545312	1344	1344	1344	1344	1
272	20241112	150900	133543968	1344	1344	1344	1344	50
273	20241112	150800	133476768	1343	1343	1343	1343	300
274	20241112	150700	133073868	1342	1342	1342	1342	0
275	20241112	150600	133073868	1342	1342	1342	1342	0
276	20241112	150500	133073868	1342	1342	1342	1342	0
277	20241112	150400	133073868	1342	1342	1342	1342	20
278	20241112	150300	133047028	1342	1342	1342	1342	0
279	20241112	150200	133047028	1342	1342	1342	1342	987
280	20241112	150100	131722474	1342	1342	1342	1342	0
281	20241112	150000	131722474	1342	1342	1342	1342	2
282	20241112	145900	131719790	1342	1342	1342	1342	1009
283	20241112	145800	130365712	1342	1342	1342	1342	0
284	20241112	145700	130365712	1342	1342	1342	1342	0
285	20241112	145600	130365712	1342	1342	1342	1342	50
286	20241112	145500	130298612	1342	1342	1342	1342	0
287	20241112	145400	130298612	1342	1342	1342	1342	0
288	20241112	145300	130298612	1342	1342	1342	1342	371
289	20241112	145200	129800730	1342	1343	1343	1342	1200
290	20241112	145100	128190260	1343	1343	1343	1343	0
291	20241112	145000	128190260	1343	1343	1343	1343	0
292	20241112	144900	128190260	1343	1343	1343	1343	0
293	20241112	144800	128190260	1343	1343	1343	1343	4
294	20241112	144700	128184888	1343	1343	1343	1343	142
295	20241112	144600	127994182	1342	1342	1342	1342	0
296	20241112	144500	127994182	1342	1342	1342	1342	0
297	20241112	144400	127994182	1342	1342	1342	1342	0
298	20241112	144300	127994182	1342	1345	1345	1342	562
299	20241112	144200	127239378	1345	1345	1345	1345	1614
300	20241112	144100	125068548	1347	1347	1347	1347	154
301	20241112	144000	124861110	1346	1346	1346	1346	73
302	20241112	143900	124762852	1346	1346	1346	1346	45
303	20241112	143800	124702282	1346	1346	1346	1346	0
304	20241112	143700	124702282	1346	1346	1346	1346	306
305	20241112	143600	124290406	1346	1346	1346	1346	673
306	20241112	143500	123384548	1346	1346	1346	1346	0
307	20241112	143400	123384548	1346	1347	1347	1346	225
308	20241112	143300	123081493	1348	1348	1348	1348	10
309	20241112	143200	123068013	1348	1348	1348	1348	0
310	20241112	143100	123068013	1348	1348	1348	1348	265
311	20241112	143000	122710793	1348	1348	1348	1348	0
312	20241112	142900	122710793	1348	1348	1348	1348	0
313	20241112	142800	122710793	1348	1348	1348	1348	481
314	20241112	142700	122062405	1348	1348	1348	1348	0
315	20241112	142600	122062405	1348	1348	1348	1348	0
316	20241112	142500	122062405	1348	1348	1348	1348	0
317	20241112	142400	122062405	1348	1348	1348	1348	0
318	20241112	142300	122062405	1348	1348	1348	1348	0
319	20241112	142200	122062405	1348	1348	1348	1348	0
320	20241112	142100	122062405	1348	1348	1348	1348	0
321	20241112	142000	122062405	1348	1348	1348	1348	733
322	20241112	141900	121074321	1348	1349	1349	1348	2327
323	20241112	141800	117937012	1350	1350	1350	1350	0
324	20241112	141700	117937012	1350	1350	1350	1350	0
325	20241112	141600	117937012	1350	1350	1350	1350	5
326	20241112	141500	117930262	1350	1351	1351	1350	354
327	20241112	141400	117452262	1351	1350	1351	1350	417
328	20241112	141300	116889301	1350	1350	1350	1350	0
329	20241112	141200	116889301	1350	1350	1350	1350	12
330	20241112	141100	116873101	1350	1350	1350	1350	0
331	20241112	141000	116873101	1350	1350	1350	1350	0
332	20241112	140900	116873101	1350	1350	1350	1350	0
333	20241112	140800	116873101	1350	1350	1350	1350	4012
334	20241112	140700	111456901	1351	1351	1351	1351	0
335	20241112	140600	111456901	1351	1351	1351	1351	0
336	20241112	140500	111456901	1351	1351	1351	1351	0
337	20241112	140400	111456901	1351	1351	1351	1351	0
338	20241112	140300	111456901	1351	1350	1351	1350	48
339	20241112	140200	111392100	1351	1351	1351	1351	500
340	20241112	140100	110716600	1350	1350	1350	1350	300
341	20241112	140000	110311600	1350	1350	1350	1350	0
342	20241112	135900	110311600	1350	1350	1350	1350	100
343	20241112	135800	110176600	1350	1350	1350	1350	50
344	20241112	135700	110109100	1350	1350	1350	1350	50
345	20241112	135600	110041600	1350	1350	1350	1350	200
346	20241112	135500	109771600	1350	1350	1351	1350	365
347	20241112	135400	109278835	1351	1351	1351	1350	1297
348	20241112	135300	107526638	1353	1353	1353	1353	62
349	20241112	135200	107442752	1360	1360	1360	1360	0
350	20241112	135100	107442752	1360	1360	1360	1360	0
351	20241112	135000	107442752	1360	1360	1360	1360	0
352	20241112	134900	107442752	1360	1360	1360	1360	0
353	20241112	134800	107442752	1360	1360	1360	1360	0
354	20241112	134700	107442752	1360	1360	1360	1360	0
355	20241112	134600	107442752	1360	1360	1360	1360	0
356	20241112	134500	107442752	1360	1359	1360	1353	1235
357	20241112	134400	105771442	1366	1366	1366	1366	0
358	20241112	134300	105771442	1366	1366	1366	1366	0
359	20241112	134200	105771442	1366	1366	1366	1366	0
360	20241112	134100	105771442	1366	1364	1366	1364	396
361	20241112	134000	105231215	1365	1365	1365	1365	1
362	20241112	133900	105229850	1358	1357	1358	1357	106
363	20241112	133800	105085958	1357	1357	1357	1357	0
364	20241112	133700	105085958	1357	1357	1357	1357	3000
365	20241112	133600	101014958	1357	1357	1357	1357	0
366	20241112	133500	101014958	1357	1357	1357	1357	0
367	20241112	133400	101014958	1357	1357	1357	1357	0
368	20241112	133300	101014958	1357	1356	1357	1356	350
369	20241112	133200	100540016	1356	1355	1356	1355	713
370	20241112	133100	99573761	1355	1355	1355	1355	2
371	20241112	133000	99571051	1356	1356	1356	1356	2
372	20241112	132900	99568339	1357	1357	1357	1357	0
373	20241112	132800	99568339	1357	1357	1357	1357	0
374	20241112	132700	99568339	1357	1357	1357	1357	0
375	20241112	132600	99568339	1357	1357	1357	1357	16
376	20241112	132500	99546627	1357	1357	1357	1357	0
377	20241112	132400	99546627	1357	1357	1357	1357	58
378	20241112	132300	99467921	1357	1357	1357	1357	0
379	20241112	132200	99467921	1357	1357	1357	1357	13
380	20241112	132100	99450280	1362	1362	1362	1362	0
381	20241112	132000	99450280	1362	1362	1362	1362	1
382	20241112	131900	99448918	1357	1357	1357	1357	0
383	20241112	131800	99448918	1357	1357	1357	1357	0
384	20241112	131700	99448918	1357	1357	1357	1357	0
385	20241112	131600	99448918	1357	1357	1357	1357	501
386	20241112	131500	98769061	1357	1357	1357	1357	20
387	20241112	131400	98741921	1357	1357	1357	1357	0
388	20241112	131300	98741921	1357	1362	1362	1357	2645
389	20241112	131200	95147656	1357	1356	1357	1356	438
390	20241112	131100	94553390	1356	1356	1356	1356	0
391	20241112	131000	94553390	1356	1356	1356	1356	0
392	20241112	130900	94553390	1356	1356	1356	1356	400
393	20241112	130800	94010990	1356	1356	1356	1356	0
394	20241112	130700	94010990	1356	1356	1356	1356	0
395	20241112	130600	94010990	1356	1356	1356	1356	0
396	20241112	130500	94010990	1356	1356	1356	1356	1
397	20241112	130400	94009634	1351	1351	1351	1351	1
398	20241112	130300	94008283	1358	1358	1358	1358	0
399	20241112	130200	94008283	1358	1358	1358	1358	0
400	20241112	130100	94008283	1358	1358	1358	1358	0
401	20241112	130000	94008283	1358	1353	1358	1350	1044
402	20241112	125900	92597802	1352	1353	1353	1352	1621
403	20241112	125800	90406005	1352	1352	1352	1352	0
404	20241112	125700	90406005	1352	1352	1352	1352	0
405	20241112	125600	90406005	1352	1352	1352	1352	0
406	20241112	125500	90406005	1352	1352	1352	1352	0
407	20241112	125400	90406005	1352	1352	1352	1352	0
408	20241112	125300	90406005	1352	1355	1355	1352	6250
409	20241112	125200	81946888	1356	1357	1357	1356	2022
410	20241112	125100	79204631	1363	1363	1363	1363	0
411	20241112	125000	79204631	1363	1363	1363	1363	0
412	20241112	124900	79204631	1363	1363	1363	1363	0
413	20241112	124800	79204631	1363	1363	1363	1363	0
414	20241112	124700	79204631	1363	1363	1363	1363	1
415	20241112	124600	79203268	1357	1363	1363	1357	81
416	20241112	124500	79092913	1363	1363	1363	1363	0
417	20241112	124400	79092913	1363	1363	1363	1363	0
418	20241112	124300	79092913	1363	1363	1363	1363	0
419	20241112	124200	79092913	1363	1363	1363	1363	0
420	20241112	124100	79092913	1363	1363	1363	1363	0
421	20241112	124000	79092913	1363	1363	1363	1363	1
422	20241112	123900	79091550	1357	1357	1357	1357	0
423	20241112	123800	79091550	1357	1363	1363	1357	11
424	20241112	123700	79076563	1357	1357	1357	1357	0
425	20241112	123600	79076563	1357	1357	1357	1357	0
426	20241112	123500	79076563	1357	1357	1357	1357	0
427	20241112	123400	79076563	1357	1357	1357	1357	1
428	20241112	123300	79075206	1363	1363	1363	1363	0
429	20241112	123200	79075206	1363	1363	1363	1363	0
430	20241112	123100	79075206	1363	1363	1363	1363	0
431	20241112	123000	79075206	1363	1363	1363	1363	0
432	20241112	122900	79075206	1363	1363	1363	1363	0
433	20241112	122800	79075206	1363	1363	1363	1363	0
434	20241112	122700	79075206	1363	1363	1363	1363	0
435	20241112	122600	79075206	1363	1363	1363	1363	0
436	20241112	122500	79075206	1363	1363	1363	1363	0
437	20241112	122400	79075206	1363	1363	1363	1363	0
438	20241112	122300	79075206	1363	1363	1363	1363	0
439	20241112	122200	79075206	1363	1363	1363	1363	1
440	20241112	122100	79073843	1356	1356	1356	1356	0
441	20241112	122000	79073843	1356	1356	1356	1356	300
442	20241112	121900	78667043	1357	1357	1357	1357	1200
443	20241112	121800	77038643	1357	1357	1357	1357	0
444	20241112	121700	77038643	1357	1360	1360	1357	1200
445	20241112	121600	75409204	1360	1360	1360	1360	0
446	20241112	121500	75409204	1360	1366	1366	1360	331
447	20241112	121400	74959038	1360	1361	1361	1360	500
448	20241112	121300	74279020	1366	1366	1366	1366	0
449	20241112	121200	74279020	1366	1366	1366	1366	0
450	20241112	121100	74279020	1366	1366	1366	1366	0
451	20241112	121000	74279020	1366	1366	1366	1366	0
452	20241112	120900	74279020	1366	1366	1366	1366	0
453	20241112	120800	74279020	1366	1366	1366	1366	0
454	20241112	120700	74279020	1366	1366	1366	1366	0
455	20241112	120600	74279020	1366	1366	1366	1366	0
456	20241112	120500	74279020	1366	1366	1366	1366	0
457	20241112	120400	74279020	1366	1366	1366	1366	0
458	20241112	120300	74279020	1366	1366	1366	1366	0
459	20241112	120200	74279020	1366	1366	1366	1366	0
460	20241112	120100	74279020	1366	1366	1366	1366	0
461	20241112	120000	74279020	1366	1366	1366	1366	0
462	20241112	115900	74279020	1366	1366	1366	1366	0
463	20241112	115800	74279020	1366	1366	1366	1366	0
464	20241112	115700	74279020	1366	1366	1366	1366	0
465	20241112	115600	74279020	1366	1366	1366	1366	0
466	20241112	115500	74279020	1366	1366	1366	1366	0
467	20241112	115400	74279020	1366	1366	1366	1366	0
468	20241112	115300	74279020	1366	1366	1366	1366	0
469	20241112	115200	74279020	1366	1366	1366	1366	0
470	20241112	115100	74279020	1366	1360	1366	1359	901
471	20241112	115000	73054290	1366	1366	1366	1366	0
472	20241112	114900	73054290	1366	1366	1366	1366	0
473	20241112	114800	73054290	1366	1366	1366	1366	0
474	20241112	114700	73054290	1366	1366	1366	1366	0
475	20241112	114600	73054290	1366	1366	1366	1366	0
476	20241112	114500	73054290	1366	1366	1366	1366	10
477	20241112	114400	73040630	1366	1366	1366	1366	0
478	20241112	114300	73040630	1366	1366	1366	1366	0
479	20241112	114200	73040630	1366	1366	1366	1366	0
480	20241112	114100	73040630	1366	1360	1366	1360	1001
481	20241112	114000	71679264	1366	1366	1366	1366	0
482	20241112	113900	71679264	1366	1366	1366	1366	0
483	20241112	113800	71679264	1366	1366	1366	1366	1
484	20241112	113700	71677898	1361	1361	1361	1361	20
485	20241112	113600	71650678	1366	1366	1366	1366	0
486	20241112	113500	71650678	1366	1366	1366	1366	0
487	20241112	113400	71650678	1366	1366	1366	1366	0
488	20241112	113300	71650678	1366	1364	1366	1363	1171
489	20241112	113200	70053920	1364	1364	1364	1364	0
490	20241112	113100	70053920	1364	1364	1364	1364	124
491	20241112	113000	69884784	1364	1364	1364	1364	10
492	20241112	112900	69871144	1363	1363	1363	1363	0
493	20241112	112800	69871144	1363	1363	1363	1363	14
494	20241112	112700	69852062	1363	1363	1363	1363	4
495	20241112	112600	69846610	1364	1364	1364	1364	0
496	20241112	112500	69846610	1364	1364	1364	1364	0
497	20241112	112400	69846610	1364	1364	1364	1364	105
498	20241112	112300	69703390	1364	1364	1364	1364	0
499	20241112	112200	69703390	1364	1364	1364	1364	0
500	20241112	112100	69703390	1364	1364	1364	1364	0
501	20241112	112000	69703390	1364	1364	1364	1364	1
502	20241112	111900	69702026	1357	1357	1357	1357	0
503	20241112	111800	69702026	1357	1357	1357	1357	0
504	20241112	111700	69702026	1357	1357	1357	1357	0
505	20241112	111600	69702026	1357	1357	1357	1357	0
506	20241112	111500	69702026	1357	1357	1357	1357	673
507	20241112	111400	68788765	1364	1364	1364	1364	3
508	20241112	111300	68784673	1357	1361	1361	1357	1389
509	20241112	111200	66898841	1361	1361	1361	1361	7
510	20241112	111100	66889314	1366	1366	1366	1366	0
511	20241112	111000	66889314	1366	1366	1366	1366	0
512	20241112	110900	66889314	1366	1366	1366	1366	0
513	20241112	110800	66889314	1366	1366	1366	1366	0
514	20241112	110700	66889314	1366	1366	1366	1366	0
515	20241112	110600	66889314	1366	1366	1366	1366	0
516	20241112	110500	66889314	1366	1366	1366	1366	0
517	20241112	110400	66889314	1366	1366	1366	1366	0
518	20241112	110300	66889314	1366	1366	1366	1366	0
519	20241112	110200	66889314	1366	1366	1366	1366	0
520	20241112	110100	66889314	1366	1366	1366	1366	0
521	20241112	110000	66889314	1366	1366	1366	1366	0
522	20241112	105900	66889314	1366	1366	1366	1366	0
523	20241112	105800	66889314	1366	1366	1366	1366	0
524	20241112	105700	66889314	1366	1366	1366	1366	0
525	20241112	105600	66889314	1366	1366	1366	1366	30
526	20241112	105500	66848334	1366	1366	1366	1366	0
527	20241112	105400	66848334	1366	1366	1366	1366	37
528	20241112	105300	66797792	1367	1367	1367	1367	0
529	20241112	105200	66797792	1367	1367	1367	1367	175
530	20241112	105100	66558567	1367	1367	1367	1367	0
531	20241112	105000	66558567	1367	1367	1367	1367	1
532	20241112	104900	66557200	1359	1359	1359	1359	1
533	20241112	104800	66555841	1369	1369	1369	1369	0
534	20241112	104700	66555841	1369	1363	1369	1358	151
535	20241112	104600	66350550	1370	1370	1370	1370	0
536	20241112	104500	66350550	1370	1370	1370	1370	0
537	20241112	104400	66350550	1370	1370	1370	1370	0
538	20241112	104300	66350550	1370	1370	1370	1370	0
539	20241112	104200	66350550	1370	1370	1370	1370	5
540	20241112	104100	66343700	1370	1370	1370	1370	0
541	20241112	104000	66343700	1370	1370	1370	1370	0
542	20241112	103900	66343700	1370	1370	1370	1370	0
543	20241112	103800	66343700	1370	1370	1370	1370	2
544	20241112	103700	66340960	1370	1370	1370	1370	3
545	20241112	103600	66336850	1370	1370	1370	1370	0
546	20241112	103500	66336850	1370	1370	1370	1370	0
547	20241112	103400	66336850	1370	1370	1370	1370	0
548	20241112	103300	66336850	1370	1370	1370	1370	0
549	20241112	103200	66336850	1370	1370	1370	1370	0
550	20241112	103100	66336850	1370	1371	1371	1370	2
551	20241112	103000	66334109	1371	1371	1371	1371	0
552	20241112	102900	66334109	1371	1371	1371	1371	0
553	20241112	102800	66334109	1371	1371	1371	1371	5
554	20241112	102700	66327254	1372	1372	1372	1372	0
555	20241112	102600	66327254	1372	1372	1372	1372	0
556	20241112	102500	66327254	1372	1372	1372	1372	331
557	20241112	102400	65873122	1372	1372	1372	1372	0
558	20241112	102300	65873122	1372	1372	1372	1372	169
559	20241112	102200	65641254	1372	1372	1372	1372	0
560	20241112	102100	65641254	1372	1372	1372	1372	0
561	20241112	102000	65641254	1372	1371	1372	1371	1151
562	20241112	101900	64063232	1371	1371	1371	1371	0
563	20241112	101800	64063232	1371	1371	1371	1371	0
564	20241112	101700	64063232	1371	1371	1371	1371	0
565	20241112	101600	64063232	1371	1371	1371	1371	0
566	20241112	101500	64063232	1371	1371	1371	1371	0
567	20241112	101400	64063232	1371	1371	1371	1371	0
568	20241112	101300	64063232	1371	1371	1371	1371	0
569	20241112	101200	64063232	1371	1371	1371	1371	0
570	20241112	101100	64063232	1371	1371	1371	1371	100
571	20241112	101000	63926132	1371	1371	1371	1371	0
572	20241112	100900	63926132	1371	1371	1371	1371	0
573	20241112	100800	63926132	1371	1371	1371	1371	0
574	20241112	100700	63926132	1371	1371	1371	1371	0
575	20241112	100600	63926132	1371	1371	1371	1371	2
576	20241112	100500	63923390	1366	1366	1366	1366	800
577	20241112	100400	62830590	1365	1365	1365	1365	0
578	20241112	100300	62830590	1365	1365	1365	1365	0
579	20241112	100200	62830590	1365	1365	1365	1365	368
580	20241112	100100	62328270	1363	1363	1363	1363	0
581	20241112	100000	62328270	1363	1363	1363	1363	0
582	20241112	095900	62328270	1363	1363	1363	1363	0
583	20241112	095800	62328270	1363	1362	1363	1362	60
584	20241112	095700	62246530	1361	1361	1362	1361	40
585	20241112	095600	62192089	1356	1356	1356	1356	0
586	20241112	095500	62192089	1356	1356	1356	1356	5
587	20241112	095400	62185309	1362	1362	1362	1362	0
588	20241112	095300	62185309	1362	1362	1362	1362	0
589	20241112	095200	62185309	1362	1362	1362	1362	0
590	20241112	095100	62185309	1362	1362	1362	1362	1
591	20241112	095000	62183947	1352	1360	1360	1352	709
592	20241112	094900	61224464	1360	1361	1361	1360	30
593	20241112	094800	61183663	1360	1364	1364	1360	7365
594	20241112	094700	51155409	1364	1365	1365	1364	1863
595	20241112	094600	48614156	1365	1365	1365	1365	464
596	20241112	094500	47980796	1366	1366	1366	1366	200
597	20241112	094400	47707596	1367	1367	1367	1367	692
598	20241112	094300	46761632	1370	1370	1370	1370	0
599	20241112	094200	46761632	1370	1371	1371	1370	12
600	20241112	094100	46745181	1371	1368	1371	1367	532
601	20241112	094000	46017899	1367	1367	1367	1367	809
602	20241112	093900	44911996	1367	1367	1367	1367	5500
603	20241112	093800	37393496	1367	1367	1367	1367	0
604	20241112	093700	37393496	1367	1367	1367	1367	0
605	20241112	093600	37393496	1367	1367	1367	1367	1
606	20241112	093500	37392129	1365	1365	1365	1364	1442
607	20241112	093400	35423801	1365	1365	1365	1365	905
608	20241112	093300	34188476	1367	1367	1367	1367	0
609	20241112	093200	34188476	1367	1366	1367	1366	7295
610	20241112	093100	24216388	1366	1366	1367	1366	631
611	20241112	093000	23354392	1367	1370	1370	1367	682
612	20241112	092900	22421975	1367	1367	1367	1367	1663
613	20241112	092800	20148654	1370	1368	1370	1367	1222
614	20241112	092700	18477972	1369	1369	1369	1369	0
615	20241112	092600	18477972	1369	1369	1369	1369	0
616	20241112	092500	18477972	1369	1369	1369	1369	1
617	20241112	092400	18476603	1369	1369	1369	1369	37
618	20241112	092300	18425950	1369	1370	1370	1369	822
619	20241112	092200	17300314	1370	1370	1370	1370	46
620	20241112	092100	17237294	1370	1370	1370	1370	1245
621	20241112	092000	15531644	1370	1370	1370	1370	150
622	20241112	091900	15326144	1370	1370	1371	1370	1025
623	20241112	091800	13921893	1371	1371	1371	1371	62
624	20241112	091700	13836891	1376	1376	1376	1376	1
625	20241112	091600	13835515	1372	1372	1372	1372	150
626	20241112	091500	13629715	1372	1374	1374	1372	9
627	20241112	091400	13617358	1375	1376	1376	1375	6
628	20241112	091300	13609105	1377	1371	1377	1370	659
629	20241112	091200	12706205	1370	1377	1378	1370	4837
630	20241112	091100	6057245	1377	1377	1377	1377	517
631	20241112	091000	5345336	1377	1377	1377	1377	0
632	20241112	090900	5345336	1377	1377	1377	1377	1301
633	20241112	090800	3553859	1378	1377	1378	1377	95
634	20241112	090700	3423022	1379	1382	1382	1379	1763
635	20241112	090600	989077	1390	1390	1390	1390	100
636	20241112	090500	850077	1390	1390	1390	1390	0
637	20241112	090400	850077	1390	1383	1390	1383	95
638	20241112	090300	718685	1389	1389	1389	1389	0
639	20241112	090200	718685	1389	1390	1390	1389	484
640	20241112	090100	45930	1392	1392	1392	1392	0
641	20241112	090000	45930	1392	1390	1392	1390	33