KissMeData/017550/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190200	410851073	1847	1847	1847	1847	3396
3	20241108	190100	410851073	1847	1847	1847	1847	0
4	20241108	190000	410851073	1847	1847	1847	1847	0
5	20241108	185900	410851073	1847	1847	1847	1847	0
6	20241108	185800	410851073	1847	1847	1847	1847	0
7	20241108	185700	410851073	1847	1847	1847	1847	0
8	20241108	185600	410851073	1847	1847	1847	1847	0
9	20241108	185500	410851073	1847	1847	1847	1847	0
10	20241108	185400	410851073	1847	1847	1847	1847	0
11	20241108	185300	410851073	1847	1847	1847	1847	0
12	20241108	185200	410851073	1847	1847	1847	1847	0
13	20241108	185100	410851073	1847	1847	1847	1847	0
14	20241108	185000	410851073	1847	1847	1847	1847	0
15	20241108	184900	410851073	1847	1847	1847	1847	0
16	20241108	184800	410851073	1847	1847	1847	1847	0
17	20241108	184700	410851073	1847	1847	1847	1847	0
18	20241108	184600	410851073	1847	1847	1847	1847	0
19	20241108	184500	410851073	1847	1847	1847	1847	0
20	20241108	184400	410851073	1847	1847	1847	1847	0
21	20241108	184300	410851073	1847	1847	1847	1847	0
22	20241108	184200	410851073	1847	1847	1847	1847	0
23	20241108	184100	410851073	1847	1847	1847	1847	0
24	20241108	184000	410851073	1847	1847	1847	1847	0
25	20241108	183900	410851073	1847	1847	1847	1847	0
26	20241108	183800	410851073	1847	1847	1847	1847	0
27	20241108	183700	410851073	1847	1847	1847	1847	0
28	20241108	183600	410851073	1847	1847	1847	1847	0
29	20241108	183500	410851073	1847	1847	1847	1847	0
30	20241108	183400	410851073	1847	1847	1847	1847	0
31	20241108	183300	410851073	1847	1847	1847	1847	0
32	20241108	183200	410851073	1847	1847	1847	1847	3396
33	20241108	183100	410851073	1847	1847	1847	1847	0
34	20241108	183000	410851073	1847	1847	1847	1847	0
35	20241108	182900	410851073	1847	1847	1847	1847	0
36	20241108	182800	410851073	1847	1847	1847	1847	0
37	20241108	182700	410851073	1847	1847	1847	1847	0
38	20241108	182600	410851073	1847	1847	1847	1847	0
39	20241108	182500	410851073	1847	1847	1847	1847	0
40	20241108	182400	410851073	1847	1847	1847	1847	0
41	20241108	182300	410851073	1847	1847	1847	1847	0
42	20241108	182200	410851073	1847	1847	1847	1847	0
43	20241108	182100	410851073	1847	1847	1847	1847	0
44	20241108	182000	410851073	1847	1847	1847	1847	0
45	20241108	181900	410851073	1847	1847	1847	1847	0
46	20241108	181800	410851073	1847	1847	1847	1847	0
47	20241108	181700	410851073	1847	1847	1847	1847	0
48	20241108	181600	410851073	1847	1847	1847	1847	0
49	20241108	181500	410851073	1847	1847	1847	1847	0
50	20241108	181400	410851073	1847	1847	1847	1847	0
51	20241108	181300	410851073	1847	1847	1847	1847	0
52	20241108	181200	410851073	1847	1847	1847	1847	0
53	20241108	181100	410851073	1847	1847	1847	1847	0
54	20241108	181000	410851073	1847	1847	1847	1847	0
55	20241108	180900	410851073	1847	1847	1847	1847	0
56	20241108	180800	410851073	1847	1847	1847	1847	0
57	20241108	180700	410851073	1847	1847	1847	1847	0
58	20241108	180600	410851073	1847	1847	1847	1847	0
59	20241108	180500	410851073	1847	1847	1847	1847	0
60	20241108	180400	410851073	1847	1847	1847	1847	0
61	20241108	180300	410851073	1847	1847	1847	1847	0
62	20241108	180200	410851073	1847	1847	1847	1847	3396
63	20241108	180100	410851073	1847	1847	1847	1847	0
64	20241108	180000	410851073	1847	1847	1847	1847	0
65	20241108	175900	410851073	1847	1847	1847	1847	0
66	20241108	175800	410851073	1847	1847	1847	1847	0
67	20241108	175700	410851073	1847	1847	1847	1847	0
68	20241108	175600	410851073	1847	1847	1847	1847	0
69	20241108	175500	410851073	1847	1847	1847	1847	0
70	20241108	175400	410851073	1847	1847	1847	1847	0
71	20241108	175300	410851073	1847	1847	1847	1847	0
72	20241108	175200	410851073	1847	1847	1847	1847	0
73	20241108	175100	410851073	1847	1847	1847	1847	0
74	20241108	175000	410851073	1847	1847	1847	1847	0
75	20241108	174900	410851073	1847	1847	1847	1847	0
76	20241108	174800	410851073	1847	1847	1847	1847	0
77	20241108	174700	410851073	1847	1847	1847	1847	0
78	20241108	174600	410851073	1847	1847	1847	1847	0
79	20241108	174500	410851073	1847	1847	1847	1847	0
80	20241108	174400	410851073	1847	1847	1847	1847	0
81	20241108	174300	410851073	1847	1847	1847	1847	0
82	20241108	174200	410851073	1847	1847	1847	1847	0
83	20241108	174100	410851073	1847	1847	1847	1847	0
84	20241108	174000	410851073	1847	1847	1847	1847	0
85	20241108	173900	410851073	1847	1847	1847	1847	0
86	20241108	173800	410851073	1847	1847	1847	1847	0
87	20241108	173700	410851073	1847	1847	1847	1847	0
88	20241108	173600	410851073	1847	1847	1847	1847	0
89	20241108	173500	410851073	1847	1847	1847	1847	0
90	20241108	173400	410851073	1847	1847	1847	1847	0
91	20241108	173300	410851073	1847	1847	1847	1847	0
92	20241108	173200	410851073	1847	1847	1847	1847	3396
93	20241108	173100	410851073	1847	1847	1847	1847	0
94	20241108	173000	410851073	1847	1847	1847	1847	0
95	20241108	172900	410851073	1847	1847	1847	1847	0
96	20241108	172800	410851073	1847	1847	1847	1847	0
97	20241108	172700	410851073	1847	1847	1847	1847	0
98	20241108	172600	410851073	1847	1847	1847	1847	0
99	20241108	172500	410851073	1847	1847	1847	1847	0
100	20241108	172400	410851073	1847	1847	1847	1847	0
101	20241108	172300	410851073	1847	1847	1847	1847	0
102	20241108	172200	410851073	1847	1847	1847	1847	0
103	20241108	172100	410851073	1847	1847	1847	1847	0
104	20241108	172000	410851073	1847	1847	1847	1847	0
105	20241108	171900	410851073	1847	1847	1847	1847	0
106	20241108	171800	410851073	1847	1847	1847	1847	0
107	20241108	171700	410851073	1847	1847	1847	1847	0
108	20241108	171600	410851073	1847	1847	1847	1847	0
109	20241108	171500	410851073	1847	1847	1847	1847	0
110	20241108	171400	410851073	1847	1847	1847	1847	0
111	20241108	171300	410851073	1847	1847	1847	1847	0
112	20241108	171200	410851073	1847	1847	1847	1847	0
113	20241108	171100	410851073	1847	1847	1847	1847	0
114	20241108	171000	410851073	1847	1847	1847	1847	0
115	20241108	170900	410851073	1847	1847	1847	1847	0
116	20241108	170800	410851073	1847	1847	1847	1847	0
117	20241108	170700	410851073	1847	1847	1847	1847	0
118	20241108	170600	410851073	1847	1847	1847	1847	0
119	20241108	170500	410851073	1847	1847	1847	1847	0
120	20241108	170400	410851073	1847	1847	1847	1847	0
121	20241108	170300	410851073	1847	1847	1847	1847	0
122	20241108	170200	410851073	1847	1847	1847	1847	3396
123	20241108	170100	410851073	1847	1847	1847	1847	0
124	20241108	170000	410851073	1847	1847	1847	1847	0
125	20241108	165900	410851073	1847	1847	1847	1847	0
126	20241108	165800	410851073	1847	1847	1847	1847	0
127	20241108	165700	410851073	1847	1847	1847	1847	0
128	20241108	165600	410851073	1847	1847	1847	1847	0
129	20241108	165500	410851073	1847	1847	1847	1847	0
130	20241108	165400	410851073	1847	1847	1847	1847	0
131	20241108	165300	410851073	1847	1847	1847	1847	0
132	20241108	165200	410851073	1847	1847	1847	1847	0
133	20241108	165100	410851073	1847	1847	1847	1847	0
134	20241108	165000	410851073	1847	1847	1847	1847	0
135	20241108	164900	410851073	1847	1847	1847	1847	0
136	20241108	164800	410851073	1847	1847	1847	1847	0
137	20241108	164700	410851073	1847	1847	1847	1847	0
138	20241108	164600	410851073	1847	1847	1847	1847	0
139	20241108	164500	410851073	1847	1847	1847	1847	0
140	20241108	164400	410851073	1847	1847	1847	1847	0
141	20241108	164300	410851073	1847	1847	1847	1847	0
142	20241108	164200	410851073	1847	1847	1847	1847	0
143	20241108	164100	410851073	1847	1847	1847	1847	0
144	20241108	164000	410851073	1847	1847	1847	1847	0
145	20241108	163900	410851073	1847	1847	1847	1847	0
146	20241108	163800	410851073	1847	1847	1847	1847	0
147	20241108	163700	410851073	1847	1847	1847	1847	0
148	20241108	163600	410851073	1847	1847	1847	1847	0
149	20241108	163500	410851073	1847	1847	1847	1847	0
150	20241108	163400	410851073	1847	1847	1847	1847	0
151	20241108	163300	410851073	1847	1847	1847	1847	0
152	20241108	163200	410851073	1847	1847	1847	1847	3396
153	20241108	163100	410851073	1847	1847	1847	1847	0
154	20241108	163000	410851073	1847	1847	1847	1847	0
155	20241108	162900	410851073	1847	1847	1847	1847	0
156	20241108	162800	410851073	1847	1847	1847	1847	0
157	20241108	162700	410851073	1847	1847	1847	1847	0
158	20241108	162600	410851073	1847	1847	1847	1847	0
159	20241108	162500	410851073	1847	1847	1847	1847	0
160	20241108	162400	410851073	1847	1847	1847	1847	0
161	20241108	162300	410851073	1847	1847	1847	1847	0
162	20241108	162200	410851073	1847	1847	1847	1847	0
163	20241108	162100	410851073	1847	1847	1847	1847	0
164	20241108	162000	410851073	1847	1847	1847	1847	0
165	20241108	161900	410851073	1847	1847	1847	1847	0
166	20241108	161800	410851073	1847	1847	1847	1847	0
167	20241108	161700	410851073	1847	1847	1847	1847	0
168	20241108	161600	410851073	1847	1847	1847	1847	0
169	20241108	161500	410851073	1847	1847	1847	1847	0
170	20241108	161400	410851073	1847	1847	1847	1847	0
171	20241108	161300	410851073	1847	1847	1847	1847	0
172	20241108	161200	410851073	1847	1847	1847	1847	0
173	20241108	161100	410851073	1847	1847	1847	1847	0
174	20241108	161000	410851073	1847	1847	1847	1847	0
175	20241108	160900	410851073	1847	1847	1847	1847	0
176	20241108	160800	410851073	1847	1847	1847	1847	0
177	20241108	160700	410851073	1847	1847	1847	1847	0
178	20241108	160600	410851073	1847	1847	1847	1847	0
179	20241108	160500	410851073	1847	1847	1847	1847	0
180	20241108	160400	410851073	1847	1847	1847	1847	0
181	20241108	160300	410851073	1847	1847	1847	1847	0
182	20241108	160200	410851073	1847	1847	1847	1847	3396
183	20241108	160100	410851073	1847	1847	1847	1847	0
184	20241108	160000	410851073	1847	1847	1847	1847	0
185	20241108	155900	410851073	1847	1847	1847	1847	0
186	20241108	155800	410851073	1847	1847	1847	1847	0
187	20241108	155700	410851073	1847	1847	1847	1847	0
188	20241108	155600	410851073	1847	1847	1847	1847	0
189	20241108	155500	410851073	1847	1847	1847	1847	0
190	20241108	155400	410851073	1847	1847	1847	1847	0
191	20241108	155300	410851073	1847	1847	1847	1847	0
192	20241108	155200	410851073	1847	1847	1847	1847	0
193	20241108	155100	410851073	1847	1847	1847	1847	0
194	20241108	155000	410851073	1847	1847	1847	1847	0
195	20241108	154900	410851073	1847	1847	1847	1847	0
196	20241108	154800	410851073	1847	1847	1847	1847	0
197	20241108	154700	410851073	1847	1847	1847	1847	0
198	20241108	154600	410851073	1847	1847	1847	1847	0
199	20241108	154500	410851073	1847	1847	1847	1847	0
200	20241108	154400	410851073	1847	1847	1847	1847	0
201	20241108	154300	410851073	1847	1847	1847	1847	0
202	20241108	154200	410851073	1847	1847	1847	1847	0
203	20241108	154100	410851073	1847	1847	1847	1847	0
204	20241108	154000	410851073	1847	1847	1847	1847	0
205	20241108	153900	410851073	1847	1847	1847	1847	0
206	20241108	153800	410851073	1847	1847	1847	1847	0
207	20241108	153700	410851073	1847	1847	1847	1847	0
208	20241108	153600	410851073	1847	1847	1847	1847	0
209	20241108	153500	410851073	1847	1847	1847	1847	0
210	20241108	153400	410851073	1847	1847	1847	1847	0
211	20241108	153300	410851073	1847	1847	1847	1847	0
212	20241108	153200	410851073	1847	1847	1847	1847	3396
213	20241108	153100	410851073	1847	1847	1847	1847	0
214	20241108	153000	410851073	1847	1847	1847	1847	3396
215	20241108	152900	404578661	1847	1847	1847	1847	0
216	20241108	152800	404578661	1847	1847	1847	1847	0
217	20241108	152700	404578661	1847	1847	1847	1847	0
218	20241108	152600	404578661	1847	1847	1847	1847	0
219	20241108	152500	404578661	1847	1847	1847	1847	0
220	20241108	152400	404578661	1847	1847	1847	1847	0
221	20241108	152300	404578661	1847	1847	1847	1847	0
222	20241108	152200	404578661	1847	1847	1847	1847	0
223	20241108	152100	404578661	1847	1847	1847	1847	0
224	20241108	152000	404578661	1847	1847	1847	1847	0
225	20241108	151900	404578661	1847	1846	1847	1846	118
226	20241108	151800	404360738	1846	1846	1848	1846	92
227	20241108	151700	404190804	1846	1844	1848	1844	11
228	20241108	151600	404170511	1844	1848	1848	1843	614
229	20241108	151500	403038189	1848	1848	1849	1847	11
230	20241108	151400	403017865	1849	1846	1849	1846	138
231	20241108	151300	402762977	1846	1843	1847	1843	2162
232	20241108	151200	398771143	1845	1843	1845	1843	119
233	20241108	151100	398551610	1843	1844	1844	1843	499
234	20241108	151000	397631462	1846	1844	1846	1844	13
235	20241108	150900	397607482	1844	1843	1846	1843	13
236	20241108	150800	397583508	1843	1844	1846	1843	14
237	20241108	150700	397557688	1844	1846	1846	1843	18
238	20241108	150600	397524495	1846	1842	1846	1842	2262
239	20241108	150500	393349391	1845	1841	1845	1841	14
240	20241108	150400	393323596	1845	1840	1845	1840	15
241	20241108	150300	393295960	1840	1839	1845	1839	334
242	20241108	150200	392679790	1839	1839	1844	1839	5
243	20241108	150100	392670590	1839	1840	1840	1839	6
244	20241108	150000	392659555	1840	1840	1840	1840	14
245	20241108	145900	392633795	1846	1846	1846	1846	0
246	20241108	145800	392633795	1846	1846	1846	1846	0
247	20241108	145700	392633795	1846	1846	1846	1846	1
248	20241108	145600	392631949	1846	1846	1846	1846	0
249	20241108	145500	392631949	1846	1846	1846	1846	0
250	20241108	145400	392631949	1846	1846	1846	1846	1
251	20241108	145300	392630103	1846	1846	1846	1836	1000
252	20241108	145200	390793982	1836	1846	1846	1836	501
253	20241108	145100	389874083	1836	1846	1846	1836	1503
254	20241108	145000	387111256	1846	1846	1846	1846	1
255	20241108	144900	387109410	1846	1846	1846	1846	1
256	20241108	144800	387107564	1846	1846	1846	1846	0
257	20241108	144700	387107564	1846	1846	1846	1846	2
258	20241108	144600	387103872	1844	1844	1847	1844	50
259	20241108	144500	387011645	1849	1849	1849	1849	0
260	20241108	144400	387011645	1849	1849	1849	1849	0
261	20241108	144300	387011645	1849	1849	1849	1849	1
262	20241108	144200	387009796	1845	1850	1850	1843	6
263	20241108	144100	386998725	1845	1846	1846	1845	47
264	20241108	144000	386912009	1850	1850	1850	1850	8
265	20241108	143900	386897209	1850	1850	1850	1850	3
266	20241108	143800	386891659	1850	1846	1850	1837	3768
267	20241108	143700	379951279	1850	1850	1850	1850	0
268	20241108	143600	379951279	1850	1850	1850	1850	0
269	20241108	143500	379951279	1850	1850	1850	1849	1302
270	20241108	143400	377543879	1850	1847	1850	1845	5
271	20241108	143300	377534642	1845	1845	1845	1845	0
272	20241108	143200	377534642	1845	1845	1845	1845	0
273	20241108	143100	377534642	1845	1845	1845	1845	221
274	20241108	143000	377126897	1844	1848	1848	1844	2
275	20241108	142900	377123205	1844	1848	1848	1844	2
276	20241108	142800	377119513	1844	1844	1844	1844	100
277	20241108	142700	376935113	1843	1847	1847	1843	350
278	20241108	142600	376289859	1848	1848	1848	1848	0
279	20241108	142500	376289859	1848	1849	1850	1848	2222
280	20241108	142400	372179605	1850	1849	1850	1849	1002
281	20241108	142300	370325906	1850	1850	1850	1849	3
282	20241108	142200	370320357	1850	1850	1850	1850	1
283	20241108	142100	370318507	1850	1848	1850	1848	139
284	20241108	142000	370061631	1850	1850	1850	1850	15
285	20241108	141900	370033881	1851	1851	1851	1851	0
286	20241108	141800	370033881	1851	1851	1851	1851	0
287	20241108	141700	370033881	1851	1847	1851	1847	74
288	20241108	141600	369897195	1851	1851	1851	1851	0
289	20241108	141500	369897195	1851	1852	1852	1848	78
290	20241108	141400	369753044	1849	1850	1852	1849	207
291	20241108	141300	369370106	1852	1852	1852	1852	0
292	20241108	141200	369370106	1852	1852	1852	1852	1
293	20241108	141100	369368254	1850	1852	1852	1850	86
294	20241108	141000	369209150	1850	1848	1852	1848	2255
295	20241108	140900	365037864	1850	1843	1850	1843	1145
296	20241108	140800	362927190	1843	1843	1843	1843	133
297	20241108	140700	362682071	1843	1843	1843	1843	57
298	20241108	140600	362577020	1843	1843	1843	1843	56
299	20241108	140500	362473812	1843	1843	1843	1843	44
300	20241108	140400	362392720	1843	1843	1843	1843	2
301	20241108	140300	362389034	1843	1843	1843	1843	0
302	20241108	140200	362389034	1843	1843	1843	1843	1
303	20241108	140100	362387191	1838	1842	1842	1838	360
304	20241108	140000	361725241	1843	1843	1843	1843	10
305	20241108	135900	361706811	1843	1843	1843	1843	230
306	20241108	135800	361282921	1842	1842	1842	1838	96
307	20241108	135700	361106093	1840	1840	1840	1838	1465
308	20241108	135600	358411967	1839	1841	1841	1839	811
309	20241108	135500	356919800	1841	1843	1843	1841	16
310	20241108	135400	356890319	1842	1842	1842	1842	1
311	20241108	135300	356888477	1843	1844	1844	1843	53
312	20241108	135200	356790775	1844	1846	1846	1844	109
313	20241108	135100	356589761	1846	1846	1846	1846	10
314	20241108	135000	356571301	1846	1846	1846	1846	10
315	20241108	134900	356552841	1845	1845	1845	1845	7
316	20241108	134800	356539926	1846	1845	1846	1845	11
317	20241108	134700	356519621	1846	1846	1846	1846	9
318	20241108	134600	356503007	1845	1845	1845	1845	2
319	20241108	134500	356499317	1841	1845	1845	1841	11
320	20241108	134400	356479026	1841	1841	1841	1841	1
321	20241108	134300	356477185	1845	1839	1845	1839	581
322	20241108	134200	355406309	1840	1843	1843	1840	842
323	20241108	134100	353856410	1844	1844	1844	1844	10
324	20241108	134000	353837970	1843	1843	1843	1843	4
325	20241108	133900	353830598	1842	1843	1843	1842	230
326	20241108	133800	353406828	1843	1843	1843	1843	95
327	20241108	133700	353231743	1844	1844	1844	1844	10
328	20241108	133600	353213303	1843	1843	1844	1843	11
329	20241108	133500	353193021	1844	1845	1845	1844	85
330	20241108	133400	353036271	1845	1845	1845	1845	17
331	20241108	133300	353004906	1845	1845	1845	1845	0
332	20241108	133200	353004906	1845	1845	1845	1845	10
333	20241108	133100	352986456	1845	1845	1845	1845	9
334	20241108	133000	352969851	1845	1845	1845	1845	110
335	20241108	132900	352766901	1845	1845	1845	1845	21
336	20241108	132800	352728156	1845	1845	1845	1845	0
337	20241108	132700	352728156	1845	1845	1845	1845	10
338	20241108	132600	352709706	1845	1842	1845	1842	11
339	20241108	132500	352689414	1845	1843	1845	1842	134
340	20241108	132400	352442532	1845	1845	1845	1845	10
341	20241108	132300	352424082	1843	1845	1845	1843	85
342	20241108	132200	352267397	1843	1843	1843	1843	200
343	20241108	132100	351898797	1845	1843	1845	1843	11
344	20241108	132000	351878504	1845	1845	1845	1845	10
345	20241108	131900	351860054	1843	1845	1845	1843	48
346	20241108	131800	351771496	1844	1845	1845	1844	22
347	20241108	131700	351730918	1844	1844	1844	1844	1
348	20241108	131600	351729074	1845	1845	1845	1845	10
349	20241108	131500	351710624	1844	1844	1845	1844	12
350	20241108	131400	351688486	1845	1845	1845	1845	9
351	20241108	131300	351671881	1844	1845	1845	1844	11
352	20241108	131200	351651587	1845	1845	1845	1845	9
353	20241108	131100	351634982	1845	1845	1845	1845	1
354	20241108	131000	351633137	1844	1846	1846	1842	310
355	20241108	130900	351061476	1845	1839	1846	1837	3390
356	20241108	130800	344830372	1839	1841	1847	1839	6095
357	20241108	130700	333616519	1842	1849	1849	1842	2298
358	20241108	130600	329382017	1849	1849	1849	1849	10
359	20241108	130500	329363527	1849	1846	1849	1846	28
360	20241108	130400	329311809	1851	1851	1851	1851	10
361	20241108	130300	329293299	1848	1848	1848	1848	9
362	20241108	130200	329276667	1846	1852	1852	1846	2413
363	20241108	130100	324819427	1850	1850	1850	1850	266
364	20241108	130000	324327327	1852	1850	1852	1850	11
365	20241108	125900	324306957	1852	1852	1852	1852	10
366	20241108	125800	324288437	1852	1852	1852	1852	9
367	20241108	125700	324271769	1852	1852	1852	1852	10
368	20241108	125600	324253249	1849	1850	1850	1849	500
369	20241108	125500	323328502	1850	1850	1852	1850	101
370	20241108	125400	323141632	1852	1852	1852	1852	10
371	20241108	125300	323123112	1850	1850	1850	1850	8
372	20241108	125200	323108312	1850	1854	1854	1850	115
373	20241108	125100	322895494	1852	1852	1852	1852	100
374	20241108	125000	322710294	1852	1851	1852	1849	173
375	20241108	124900	322390270	1849	1851	1851	1849	110
376	20241108	124800	322186860	1852	1852	1852	1852	10
377	20241108	124700	322168340	1852	1852	1852	1852	15
378	20241108	124600	322140560	1852	1852	1852	1852	10
379	20241108	124500	322122040	1852	1852	1852	1852	0
380	20241108	124400	322122040	1852	1852	1852	1852	10
381	20241108	124300	322103520	1852	1851	1852	1851	1403
382	20241108	124200	319506557	1851	1851	1851	1851	9
383	20241108	124100	319489898	1851	1851	1851	1851	11
384	20241108	124000	319469537	1852	1852	1852	1852	0
385	20241108	123900	319469537	1852	1852	1852	1852	10
386	20241108	123800	319451017	1852	1845	1852	1845	72
387	20241108	123700	319318110	1850	1850	1850	1850	511
388	20241108	123600	318372760	1850	1851	1851	1850	17
389	20241108	123500	318341301	1850	1850	1850	1850	0
390	20241108	123400	318341301	1850	1850	1850	1850	1
391	20241108	123300	318339451	1851	1851	1851	1851	11
392	20241108	123200	318319090	1851	1844	1851	1842	2434
393	20241108	123100	313834378	1851	1851	1851	1851	42
394	20241108	123000	313756636	1851	1851	1851	1851	0
395	20241108	122900	313756636	1851	1851	1851	1851	10
396	20241108	122800	313738126	1851	1851	1851	1851	10
397	20241108	122700	313719616	1851	1844	1851	1843	210
398	20241108	122600	313332414	1842	1852	1852	1842	1010
399	20241108	122500	311467542	1851	1852	1852	1851	134
400	20241108	122400	311219394	1855	1855	1855	1855	0
401	20241108	122300	311219394	1855	1855	1855	1855	10
402	20241108	122200	311200844	1855	1855	1855	1855	10
403	20241108	122100	311182294	1855	1852	1855	1852	15
404	20241108	122000	311154472	1855	1855	1855	1855	9
405	20241108	121900	311137777	1855	1855	1855	1855	0
406	20241108	121800	311137777	1855	1857	1857	1854	14
407	20241108	121700	311111804	1857	1857	1857	1857	13
408	20241108	121600	311087663	1853	1857	1857	1853	71
409	20241108	121500	310956048	1857	1858	1858	1857	17
410	20241108	121400	310924469	1858	1858	1858	1858	0
411	20241108	121300	310924469	1858	1858	1858	1858	9
412	20241108	121200	310907747	1858	1849	1858	1849	208
413	20241108	121100	310523065	1858	1849	1858	1848	2971
414	20241108	121000	305015674	1849	1850	1850	1849	368
415	20241108	120900	304334948	1851	1851	1851	1851	9
416	20241108	120800	304318289	1851	1851	1851	1851	1
417	20241108	120700	304316438	1850	1851	1851	1850	29
418	20241108	120600	304262778	1851	1851	1851	1851	20
419	20241108	120500	304225758	1851	1851	1851	1851	10
420	20241108	120400	304207248	1851	1851	1851	1851	10
421	20241108	120300	304188738	1851	1851	1851	1851	0
422	20241108	120200	304188738	1851	1851	1851	1851	10
423	20241108	120100	304170228	1851	1851	1851	1851	10
424	20241108	120000	304151718	1849	1851	1851	1849	100
425	20241108	115900	303966747	1851	1851	1851	1851	10
426	20241108	115800	303948237	1851	1851	1851	1851	150
427	20241108	115700	303670587	1851	1851	1853	1851	29
428	20241108	115600	303616906	1853	1851	1853	1851	306
429	20241108	115500	303050482	1851	1851	1851	1850	72
430	20241108	115400	302917260	1851	1851	1851	1851	10
431	20241108	115300	302898750	1851	1851	1851	1851	1
432	20241108	115200	302896899	1851	1850	1851	1850	125
433	20241108	115100	302665638	1850	1850	1850	1850	66
434	20241108	115000	302543538	1850	1850	1850	1850	10
435	20241108	114900	302525038	1850	1849	1850	1849	60
436	20241108	114800	302414088	1848	1848	1848	1848	669
437	20241108	114700	301177776	1847	1848	1848	1847	32
438	20241108	114600	301118641	1848	1849	1849	1847	3176
439	20241108	114500	295251520	1848	1847	1848	1847	761
440	20241108	114400	293845196	1847	1847	1847	1847	527
441	20241108	114300	292871827	1847	1848	1848	1847	69
442	20241108	114200	292744364	1848	1848	1848	1848	100
443	20241108	114100	292559564	1848	1848	1848	1848	10
444	20241108	114000	292541084	1848	1849	1849	1848	54
445	20241108	113900	292441283	1849	1849	1849	1849	21
446	20241108	113800	292402454	1849	1850	1850	1849	11
447	20241108	113700	292382105	1849	1849	1849	1849	0
448	20241108	113600	292382105	1849	1850	1850	1849	511
449	20241108	113500	291437256	1850	1850	1850	1849	23
450	20241108	113400	291394717	1849	1850	1850	1849	112
451	20241108	113300	291187576	1850	1849	1850	1849	1039
452	20241108	113200	289265849	1849	1849	1849	1849	17
453	20241108	113100	289234416	1849	1849	1849	1849	1
454	20241108	113000	289232567	1849	1849	1849	1848	136
455	20241108	112900	288981203	1848	1848	1848	1848	101
456	20241108	112800	288794555	1848	1847	1848	1847	75
457	20241108	112700	288655958	1847	1847	1847	1847	10
458	20241108	112600	288637488	1847	1847	1847	1847	16
459	20241108	112500	288607936	1848	1845	1848	1845	11
460	20241108	112400	288587611	1848	1848	1848	1848	10
461	20241108	112300	288569131	1848	1848	1848	1848	9
462	20241108	112200	288552499	1848	1843	1848	1843	866
463	20241108	112100	286956276	1843	1844	1844	1843	1171
464	20241108	112000	284797961	1848	1845	1848	1844	111
465	20241108	111900	284593186	1849	1849	1849	1849	310
466	20241108	111800	284019996	1849	1849	1849	1849	109
467	20241108	111700	283818455	1843	1849	1849	1843	22
468	20241108	111600	283777845	1848	1848	1848	1848	1
469	20241108	111500	283775997	1849	1848	1849	1848	18
470	20241108	111400	283742716	1849	1848	1849	1847	1014
471	20241108	111300	281867973	1848	1848	1848	1848	10
472	20241108	111200	281849493	1842	1841	1842	1841	177
473	20241108	111100	281523461	1841	1841	1841	1840	1514
474	20241108	111000	278737687	1841	1841	1841	1841	88
475	20241108	110900	278575679	1841	1840	1841	1840	41
476	20241108	110800	278500223	1840	1840	1840	1840	444
477	20241108	110700	277683263	1839	1841	1841	1839	355
478	20241108	110600	277029954	1840	1841	1841	1840	50
479	20241108	110500	276937944	1841	1842	1842	1841	304
480	20241108	110400	276378180	1842	1847	1847	1842	88
481	20241108	110300	276215869	1847	1848	1849	1847	35
482	20241108	110200	276151199	1849	1849	1849	1849	110
483	20241108	110100	275947809	1849	1851	1851	1849	59
484	20241108	110000	275838640	1851	1853	1853	1851	43
485	20241108	105900	275758985	1856	1856	1856	1856	10
486	20241108	105800	275740425	1856	1855	1856	1854	13
487	20241108	105700	275716300	1856	1855	1856	1853	497
488	20241108	105600	274794044	1855	1856	1857	1853	88
489	20241108	105500	274630853	1858	1858	1858	1858	9
490	20241108	105400	274614131	1858	1858	1859	1858	1002
491	20241108	105300	272752414	1859	1853	1859	1853	1012
492	20241108	105200	270873113	1853	1853	1859	1853	1052
493	20241108	105100	268918653	1860	1856	1860	1852	2621
494	20241108	105000	264050671	1856	1852	1856	1850	37
495	20241108	104900	263982130	1857	1852	1857	1851	36
496	20241108	104800	263915460	1857	1851	1857	1851	480
497	20241108	104700	263025978	1851	1851	1851	1851	10
498	20241108	104600	263007468	1851	1847	1851	1847	1021
499	20241108	104500	261117637	1847	1844	1847	1844	5537
500	20241108	104400	250891810	1845	1847	1847	1845	41
501	20241108	104300	250816086	1840	1840	1840	1840	901
502	20241108	104200	249158246	1846	1846	1846	1846	10
503	20241108	104100	249139786	1845	1839	1845	1836	1602
504	20241108	104000	246197826	1839	1844	1844	1833	1665
505	20241108	103900	243142671	1845	1847	1847	1845	821
506	20241108	103800	241627486	1847	1847	1847	1846	12
507	20241108	103700	241605323	1838	1840	1840	1834	11371
508	20241108	103600	220739892	1841	1836	1841	1835	3355
509	20241108	103500	214582407	1838	1843	1843	1838	5733
510	20241108	103400	204031127	1844	1847	1847	1844	385
511	20241108	103300	203320795	1847	1847	1847	1847	110
512	20241108	103200	203117625	1845	1845	1845	1845	0
513	20241108	103100	203117625	1845	1845	1845	1845	10
514	20241108	103000	203099175	1845	1845	1845	1845	10
515	20241108	102900	203080725	1846	1842	1846	1842	24
516	20241108	102800	203036477	1844	1844	1844	1844	11
517	20241108	102700	203016193	1844	1846	1846	1844	209
518	20241108	102600	202630443	1846	1846	1846	1846	25
519	20241108	102500	202584293	1847	1843	1847	1840	54
520	20241108	102400	202484748	1847	1847	1847	1843	383
521	20241108	102300	201778629	1847	1851	1851	1847	169
522	20241108	102200	201466125	1851	1851	1851	1851	21
523	20241108	102100	201427254	1851	1851	1851	1851	10
524	20241108	102000	201408744	1851	1851	1851	1851	145
525	20241108	101900	201140349	1851	1851	1851	1851	11
526	20241108	101800	201119988	1851	1851	1851	1849	1211
527	20241108	101700	198880580	1851	1851	1851	1851	11
528	20241108	101600	198860219	1851	1850	1851	1850	773
529	20241108	101500	197430168	1848	1849	1849	1848	1051
530	20241108	101400	195486912	1849	1847	1849	1847	214
531	20241108	101300	195091314	1849	1849	1849	1849	11
532	20241108	101200	195070975	1844	1845	1845	1844	159
533	20241108	101100	194777738	1849	1845	1849	1844	681
534	20241108	101000	193521840	1848	1848	1848	1848	10
535	20241108	100900	193503360	1846	1849	1849	1846	816
536	20241108	100800	191996722	1850	1850	1850	1849	22
537	20241108	100700	191956023	1850	1839	1851	1835	8973
538	20241108	100600	175427858	1839	1841	1841	1839	2264
539	20241108	100500	171264250	1841	1843	1843	1841	28
540	20241108	100400	171212681	1843	1842	1843	1835	11
541	20241108	100300	171192481	1843	1842	1843	1842	5036
542	20241108	100200	161913237	1842	1834	1842	1833	5203
543	20241108	100100	152376025	1843	1833	1844	1833	26
544	20241108	100000	152328093	1844	1847	1847	1833	7888
545	20241108	095900	137797863	1848	1852	1852	1848	505
546	20241108	095800	136864574	1851	1852	1852	1851	175
547	20241108	095700	136540508	1856	1855	1856	1852	245
548	20241108	095600	136086671	1855	1857	1857	1855	51
549	20241108	095500	135992046	1858	1857	1858	1856	11
550	20241108	095400	135971611	1850	1848	1850	1848	1485
551	20241108	095300	133226577	1848	1848	1848	1848	2
552	20241108	095200	133222881	1846	1846	1846	1846	0
553	20241108	095100	133222881	1846	1846	1848	1846	137
554	20241108	095000	132969779	1848	1849	1849	1845	5716
555	20241108	094900	122414245	1850	1850	1850	1850	1
556	20241108	094800	122412395	1850	1850	1850	1850	2816
557	20241108	094700	117202795	1850	1858	1858	1850	101
558	20241108	094600	117015145	1850	1856	1858	1850	29
559	20241108	094500	116961398	1857	1857	1857	1854	1561
560	20241108	094400	114065187	1858	1860	1860	1858	812
561	20241108	094300	112556489	1861	1862	1862	1861	2
562	20241108	094200	112552766	1862	1862	1862	1862	0
563	20241108	094100	112552766	1862	1862	1862	1862	0
564	20241108	094000	112552766	1862	1862	1862	1862	5
565	20241108	093900	112543456	1862	1859	1862	1859	466
566	20241108	093800	111677156	1859	1864	1864	1859	5035
567	20241108	093700	102304550	1865	1865	1865	1865	300
568	20241108	093600	101745050	1865	1865	1865	1864	7520
569	20241108	093500	87723714	1865	1865	1865	1865	1
570	20241108	093400	87721849	1865	1864	1865	1864	2
571	20241108	093300	87718120	1863	1866	1866	1863	1146
572	20241108	093200	85582257	1866	1866	1866	1864	506
573	20241108	093100	84638971	1867	1867	1867	1867	5
574	20241108	093000	84629636	1866	1867	1867	1866	413
575	20241108	092900	83858965	1867	1867	1868	1867	1333
576	20241108	092800	81370211	1866	1867	1867	1866	856
577	20241108	092700	79772106	1870	1870	1870	1870	4000
578	20241108	092600	72292106	1870	1870	1870	1870	70
579	20241108	092500	72161206	1870	1871	1871	1868	118
580	20241108	092400	71940579	1868	1870	1871	1868	834
581	20241108	092300	70380972	1870	1870	1870	1870	18
582	20241108	092200	70347312	1867	1871	1871	1867	1475
583	20241108	092100	67591336	1869	1871	1871	1869	5252
584	20241108	092000	57764851	1871	1864	1871	1864	3980
585	20241108	091900	50320173	1864	1871	1871	1864	273
586	20241108	091800	49809874	1871	1871	1871	1864	2137
587	20241108	091700	45812247	1871	1871	1871	1871	0
588	20241108	091600	45812247	1871	1865	1871	1865	4002
589	20241108	091500	38324877	1865	1865	1865	1865	5048
590	20241108	091400	28910357	1865	1865	1865	1865	0
591	20241108	091300	28910357	1865	1864	1865	1863	3
592	20241108	091200	28904765	1865	1871	1871	1865	32
593	20241108	091100	28844953	1871	1866	1871	1865	504
594	20241108	091000	27904974	1872	1862	1872	1862	5615
595	20241108	090900	17412218	1869	1865	1869	1865	5447
596	20241108	090800	7239104	1865	1862	1865	1862	302
597	20241108	090700	6676777	1862	1862	1862	1862	101
598	20241108	090600	6488715	1862	1859	1862	1849	574
599	20241108	090500	5421929	1859	1859	1859	1859	35
600	20241108	090400	5356864	1859	1846	1859	1846	80
601	20241108	090300	5208664	1846	1846	1846	1846	0
602	20241108	090200	5208664	1846	1846	1846	1846	0
603	20241108	090100	5208664	1846	1846	1846	1846	879
604	20241108	090000	3586030	1859	1860	1860	1859	1928