KissMeData/007980/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185000	137929766	1340	1340	1340	1340	817
3	20241112	184900	137929766	1340	1340	1340	1340	0
4	20241112	184800	137929766	1340	1340	1340	1340	0
5	20241112	184700	137929766	1340	1340	1340	1340	0
6	20241112	184600	137929766	1340	1340	1340	1340	0
7	20241112	184500	137929766	1340	1340	1340	1340	0
8	20241112	184400	137929766	1340	1340	1340	1340	0
9	20241112	184300	137929766	1340	1340	1340	1340	0
10	20241112	184200	137929766	1340	1340	1340	1340	0
11	20241112	184100	137929766	1340	1340	1340	1340	0
12	20241112	184000	137929766	1340	1340	1340	1340	0
13	20241112	183900	137929766	1340	1340	1340	1340	0
14	20241112	183800	137929766	1340	1340	1340	1340	0
15	20241112	183700	137929766	1340	1340	1340	1340	0
16	20241112	183600	137929766	1340	1340	1340	1340	0
17	20241112	183500	137929766	1340	1340	1340	1340	0
18	20241112	183400	137929766	1340	1340	1340	1340	0
19	20241112	183300	137929766	1340	1340	1340	1340	0
20	20241112	183200	137929766	1340	1340	1340	1340	0
21	20241112	183100	137929766	1340	1340	1340	1340	0
22	20241112	183000	137929766	1340	1340	1340	1340	0
23	20241112	182900	137929766	1340	1340	1340	1340	0
24	20241112	182800	137929766	1340	1340	1340	1340	0
25	20241112	182700	137929766	1340	1340	1340	1340	0
26	20241112	182600	137929766	1340	1340	1340	1340	0
27	20241112	182500	137929766	1340	1340	1340	1340	0
28	20241112	182400	137929766	1340	1340	1340	1340	0
29	20241112	182300	137929766	1340	1340	1340	1340	0
30	20241112	182200	137929766	1340	1340	1340	1340	0
31	20241112	182100	137929766	1340	1340	1340	1340	0
32	20241112	182000	137929766	1340	1340	1340	1340	817
33	20241112	181900	137929766	1340	1340	1340	1340	0
34	20241112	181800	137929766	1340	1340	1340	1340	0
35	20241112	181700	137929766	1340	1340	1340	1340	0
36	20241112	181600	137929766	1340	1340	1340	1340	0
37	20241112	181500	137929766	1340	1340	1340	1340	0
38	20241112	181400	137929766	1340	1340	1340	1340	0
39	20241112	181300	137929766	1340	1340	1340	1340	0
40	20241112	181200	137929766	1340	1340	1340	1340	0
41	20241112	181100	137929766	1340	1340	1340	1340	0
42	20241112	181000	137929766	1340	1340	1340	1340	0
43	20241112	180900	137929766	1340	1340	1340	1340	0
44	20241112	180800	137929766	1340	1340	1340	1340	0
45	20241112	180700	137929766	1340	1340	1340	1340	0
46	20241112	180600	137929766	1340	1340	1340	1340	0
47	20241112	180500	137929766	1340	1340	1340	1340	0
48	20241112	180400	137929766	1340	1340	1340	1340	0
49	20241112	180300	137929766	1340	1340	1340	1340	0
50	20241112	180200	137929766	1340	1340	1340	1340	0
51	20241112	180100	137929766	1340	1340	1340	1340	0
52	20241112	180000	137929766	1340	1340	1340	1340	0
53	20241112	175900	137929766	1340	1340	1340	1340	0
54	20241112	175800	137929766	1340	1340	1340	1340	0
55	20241112	175700	137929766	1340	1340	1340	1340	0
56	20241112	175600	137929766	1340	1340	1340	1340	0
57	20241112	175500	137929766	1340	1340	1340	1340	0
58	20241112	175400	137929766	1340	1340	1340	1340	0
59	20241112	175300	137929766	1340	1340	1340	1340	0
60	20241112	175200	137929766	1340	1340	1340	1340	0
61	20241112	175100	137929766	1340	1340	1340	1340	0
62	20241112	175000	137929766	1340	1340	1340	1340	817
63	20241112	174900	137929766	1340	1340	1340	1340	0
64	20241112	174800	137929766	1340	1340	1340	1340	0
65	20241112	174700	137929766	1340	1340	1340	1340	0
66	20241112	174600	137929766	1340	1340	1340	1340	0
67	20241112	174500	137929766	1340	1340	1340	1340	0
68	20241112	174400	137929766	1340	1340	1340	1340	0
69	20241112	174300	137929766	1340	1340	1340	1340	0
70	20241112	174200	137929766	1340	1340	1340	1340	0
71	20241112	174100	137929766	1340	1340	1340	1340	0
72	20241112	174000	137929766	1340	1340	1340	1340	0
73	20241112	173900	137929766	1340	1340	1340	1340	0
74	20241112	173800	137929766	1340	1340	1340	1340	0
75	20241112	173700	137929766	1340	1340	1340	1340	0
76	20241112	173600	137929766	1340	1340	1340	1340	0
77	20241112	173500	137929766	1340	1340	1340	1340	0
78	20241112	173400	137929766	1340	1340	1340	1340	0
79	20241112	173300	137929766	1340	1340	1340	1340	0
80	20241112	173200	137929766	1340	1340	1340	1340	0
81	20241112	173100	137929766	1340	1340	1340	1340	0
82	20241112	173000	137929766	1340	1340	1340	1340	0
83	20241112	172900	137929766	1340	1340	1340	1340	0
84	20241112	172800	137929766	1340	1340	1340	1340	0
85	20241112	172700	137929766	1340	1340	1340	1340	0
86	20241112	172600	137929766	1340	1340	1340	1340	0
87	20241112	172500	137929766	1340	1340	1340	1340	0
88	20241112	172400	137929766	1340	1340	1340	1340	0
89	20241112	172300	137929766	1340	1340	1340	1340	0
90	20241112	172200	137929766	1340	1340	1340	1340	0
91	20241112	172100	137929766	1340	1340	1340	1340	0
92	20241112	172000	137929766	1340	1340	1340	1340	817
93	20241112	171900	137929766	1340	1340	1340	1340	0
94	20241112	171800	137929766	1340	1340	1340	1340	0
95	20241112	171700	137929766	1340	1340	1340	1340	0
96	20241112	171600	137929766	1340	1340	1340	1340	0
97	20241112	171500	137929766	1340	1340	1340	1340	0
98	20241112	171400	137929766	1340	1340	1340	1340	0
99	20241112	171300	137929766	1340	1340	1340	1340	0
100	20241112	171200	137929766	1340	1340	1340	1340	0
101	20241112	171100	137929766	1340	1340	1340	1340	0
102	20241112	171000	137929766	1340	1340	1340	1340	0
103	20241112	170900	137929766	1340	1340	1340	1340	0
104	20241112	170800	137929766	1340	1340	1340	1340	0
105	20241112	170700	137929766	1340	1340	1340	1340	0
106	20241112	170600	137929766	1340	1340	1340	1340	0
107	20241112	170500	137929766	1340	1340	1340	1340	0
108	20241112	170400	137929766	1340	1340	1340	1340	0
109	20241112	170300	137929766	1340	1340	1340	1340	0
110	20241112	170200	137929766	1340	1340	1340	1340	0
111	20241112	170100	137929766	1340	1340	1340	1340	0
112	20241112	170000	137929766	1340	1340	1340	1340	0
113	20241112	165900	137929766	1340	1340	1340	1340	0
114	20241112	165800	137929766	1340	1340	1340	1340	0
115	20241112	165700	137929766	1340	1340	1340	1340	0
116	20241112	165600	137929766	1340	1340	1340	1340	0
117	20241112	165500	137929766	1340	1340	1340	1340	0
118	20241112	165400	137929766	1340	1340	1340	1340	0
119	20241112	165300	137929766	1340	1340	1340	1340	0
120	20241112	165200	137929766	1340	1340	1340	1340	0
121	20241112	165100	137929766	1340	1340	1340	1340	0
122	20241112	165000	137929766	1340	1340	1340	1340	817
123	20241112	164900	137929766	1340	1340	1340	1340	0
124	20241112	164800	137929766	1340	1340	1340	1340	0
125	20241112	164700	137929766	1340	1340	1340	1340	0
126	20241112	164600	137929766	1340	1340	1340	1340	0
127	20241112	164500	137929766	1340	1340	1340	1340	0
128	20241112	164400	137929766	1340	1340	1340	1340	0
129	20241112	164300	137929766	1340	1340	1340	1340	0
130	20241112	164200	137929766	1340	1340	1340	1340	0
131	20241112	164100	137929766	1340	1340	1340	1340	0
132	20241112	164000	137929766	1340	1340	1340	1340	0
133	20241112	163900	137929766	1340	1340	1340	1340	0
134	20241112	163800	137929766	1340	1340	1340	1340	0
135	20241112	163700	137929766	1340	1340	1340	1340	0
136	20241112	163600	137929766	1340	1340	1340	1340	0
137	20241112	163500	137929766	1340	1340	1340	1340	0
138	20241112	163400	137929766	1340	1340	1340	1340	0
139	20241112	163300	137929766	1340	1340	1340	1340	0
140	20241112	163200	137929766	1340	1340	1340	1340	0
141	20241112	163100	137929766	1340	1340	1340	1340	0
142	20241112	163000	137929766	1340	1340	1340	1340	0
143	20241112	162900	137929766	1340	1340	1340	1340	0
144	20241112	162800	137929766	1340	1340	1340	1340	0
145	20241112	162700	137929766	1340	1340	1340	1340	0
146	20241112	162600	137929766	1340	1340	1340	1340	0
147	20241112	162500	137929766	1340	1340	1340	1340	0
148	20241112	162400	137929766	1340	1340	1340	1340	0
149	20241112	162300	137929766	1340	1340	1340	1340	0
150	20241112	162200	137929766	1340	1340	1340	1340	0
151	20241112	162100	137929766	1340	1340	1340	1340	0
152	20241112	162000	137929766	1340	1340	1340	1340	817
153	20241112	161900	137929766	1340	1340	1340	1340	0
154	20241112	161800	137929766	1340	1340	1340	1340	0
155	20241112	161700	137929766	1340	1340	1340	1340	0
156	20241112	161600	137929766	1340	1340	1340	1340	0
157	20241112	161500	137929766	1340	1340	1340	1340	0
158	20241112	161400	137929766	1340	1340	1340	1340	0
159	20241112	161300	137929766	1340	1340	1340	1340	0
160	20241112	161200	137929766	1340	1340	1340	1340	0
161	20241112	161100	137929766	1340	1340	1340	1340	0
162	20241112	161000	137929766	1340	1340	1340	1340	0
163	20241112	160900	137929766	1340	1340	1340	1340	0
164	20241112	160800	137929766	1340	1340	1340	1340	0
165	20241112	160700	137929766	1340	1340	1340	1340	0
166	20241112	160600	137929766	1340	1340	1340	1340	0
167	20241112	160500	137929766	1340	1340	1340	1340	0
168	20241112	160400	137929766	1340	1340	1340	1340	0
169	20241112	160300	137929766	1340	1340	1340	1340	0
170	20241112	160200	137929766	1340	1340	1340	1340	0
171	20241112	160100	137929766	1340	1340	1340	1340	0
172	20241112	160000	137929766	1340	1340	1340	1340	0
173	20241112	155900	137929766	1340	1340	1340	1340	0
174	20241112	155800	137929766	1340	1340	1340	1340	0
175	20241112	155700	137929766	1340	1340	1340	1340	0
176	20241112	155600	137929766	1340	1340	1340	1340	0
177	20241112	155500	137929766	1340	1340	1340	1340	0
178	20241112	155400	137929766	1340	1340	1340	1340	0
179	20241112	155300	137929766	1340	1340	1340	1340	0
180	20241112	155200	137929766	1340	1340	1340	1340	0
181	20241112	155100	137929766	1340	1340	1340	1340	0
182	20241112	155000	137929766	1340	1340	1340	1340	817
183	20241112	154900	137929766	1340	1340	1340	1340	0
184	20241112	154800	137929766	1340	1340	1340	1340	0
185	20241112	154700	137929766	1340	1340	1340	1340	0
186	20241112	154600	137929766	1340	1340	1340	1340	0
187	20241112	154500	137929766	1340	1340	1340	1340	0
188	20241112	154400	137929766	1340	1340	1340	1340	0
189	20241112	154300	137929766	1340	1340	1340	1340	0
190	20241112	154200	137929766	1340	1340	1340	1340	0
191	20241112	154100	137929766	1340	1340	1340	1340	0
192	20241112	154000	137929766	1340	1340	1340	1340	0
193	20241112	153900	137929766	1340	1340	1340	1340	0
194	20241112	153800	137929766	1340	1340	1340	1340	0
195	20241112	153700	137929766	1340	1340	1340	1340	0
196	20241112	153600	137929766	1340	1340	1340	1340	0
197	20241112	153500	137929766	1340	1340	1340	1340	0
198	20241112	153400	137929766	1340	1340	1340	1340	0
199	20241112	153300	137929766	1340	1340	1340	1340	0
200	20241112	153200	137929766	1340	1340	1340	1340	0
201	20241112	153100	137929766	1340	1340	1340	1340	0
202	20241112	153000	137929766	1340	1340	1340	1340	817
203	20241112	152900	136834986	1331	1331	1331	1331	0
204	20241112	152800	136834986	1331	1331	1331	1331	0
205	20241112	152700	136834986	1331	1331	1331	1331	0
206	20241112	152600	136834986	1331	1331	1331	1331	0
207	20241112	152500	136834986	1331	1331	1331	1331	0
208	20241112	152400	136834986	1331	1331	1331	1331	0
209	20241112	152300	136834986	1331	1331	1331	1331	0
210	20241112	152200	136834986	1331	1331	1331	1331	0
211	20241112	152100	136834986	1331	1331	1331	1331	0
212	20241112	152000	136834986	1331	1331	1331	1331	0
213	20241112	151900	136834986	1331	1331	1331	1331	1162
214	20241112	151800	135288364	1331	1331	1331	1331	182
215	20241112	151700	135046122	1333	1333	1333	1333	0
216	20241112	151600	135046122	1333	1333	1333	1333	2
217	20241112	151500	135043456	1333	1333	1333	1333	0
218	20241112	151400	135043456	1333	1333	1333	1333	0
219	20241112	151300	135043456	1333	1333	1333	1333	0
220	20241112	151200	135043456	1333	1333	1333	1333	0
221	20241112	151100	135043456	1333	1332	1333	1332	350
222	20241112	151000	134577206	1331	1331	1331	1331	140
223	20241112	150900	134390866	1331	1331	1331	1331	453
224	20241112	150800	133787923	1332	1332	1332	1332	717
225	20241112	150700	132832879	1332	1332	1332	1332	20
226	20241112	150600	132806239	1332	1333	1333	1332	1000
227	20241112	150500	131473380	1333	1333	1333	1333	0
228	20241112	150400	131473380	1333	1333	1333	1333	792
229	20241112	150300	130417644	1339	1339	1339	1339	0
230	20241112	150200	130417644	1339	1339	1339	1339	0
231	20241112	150100	130417644	1339	1339	1339	1339	0
232	20241112	150000	130417644	1339	1339	1339	1339	75
233	20241112	145900	130317219	1339	1339	1339	1339	0
234	20241112	145800	130317219	1339	1339	1339	1339	0
235	20241112	145700	130317219	1339	1339	1339	1339	1
236	20241112	145600	130315880	1334	1334	1334	1334	1002
237	20241112	145500	128979212	1340	1340	1340	1340	0
238	20241112	145400	128979212	1340	1340	1340	1340	0
239	20241112	145300	128979212	1340	1340	1340	1340	1
240	20241112	145200	128977872	1333	1333	1338	1333	53
241	20241112	145100	128907073	1338	1338	1338	1338	1
242	20241112	145000	128905735	1333	1333	1333	1333	0
243	20241112	144900	128905735	1333	1333	1333	1333	0
244	20241112	144800	128905735	1333	1333	1333	1333	0
245	20241112	144700	128905735	1333	1333	1333	1333	0
246	20241112	144600	128905735	1333	1334	1334	1333	2607
247	20241112	144500	125429996	1334	1336	1336	1334	1501
248	20241112	144400	123427448	1338	1338	1338	1338	1
249	20241112	144300	123426110	1337	1337	1337	1337	0
250	20241112	144200	123426110	1337	1337	1337	1337	0
251	20241112	144100	123426110	1337	1337	1337	1337	0
252	20241112	144000	123426110	1337	1337	1337	1337	0
253	20241112	143900	123426110	1337	1337	1337	1337	0
254	20241112	143800	123426110	1337	1338	1338	1337	4
255	20241112	143700	123420760	1342	1342	1342	1342	0
256	20241112	143600	123420760	1342	1342	1342	1335	150
257	20241112	143500	123220496	1342	1342	1342	1342	0
258	20241112	143400	123220496	1342	1342	1342	1342	0
259	20241112	143300	123220496	1342	1342	1342	1342	0
260	20241112	143200	123220496	1342	1342	1342	1342	1
261	20241112	143100	123219154	1335	1335	1335	1335	0
262	20241112	143000	123219154	1335	1335	1335	1335	0
263	20241112	142900	123219154	1335	1336	1336	1335	1493
264	20241112	142800	121225989	1335	1335	1335	1335	0
265	20241112	142700	121225989	1335	1335	1335	1335	0
266	20241112	142600	121225989	1335	1335	1335	1335	0
267	20241112	142500	121225989	1335	1335	1335	1335	0
268	20241112	142400	121225989	1335	1335	1335	1335	20
269	20241112	142300	121199289	1340	1340	1340	1340	0
270	20241112	142200	121199289	1340	1340	1340	1340	0
271	20241112	142100	121199289	1340	1340	1340	1340	0
272	20241112	142000	121199289	1340	1340	1340	1340	0
273	20241112	141900	121199289	1340	1339	1340	1335	1383
274	20241112	141800	119349858	1342	1342	1342	1342	0
275	20241112	141700	119349858	1342	1342	1342	1342	0
276	20241112	141600	119349858	1342	1342	1342	1342	0
277	20241112	141500	119349858	1342	1342	1342	1342	0
278	20241112	141400	119349858	1342	1342	1342	1342	0
279	20241112	141300	119349858	1342	1342	1342	1342	0
280	20241112	141200	119349858	1342	1342	1342	1342	0
281	20241112	141100	119349858	1342	1342	1342	1342	0
282	20241112	141000	119349858	1342	1337	1342	1337	2
283	20241112	140900	119347179	1337	1337	1337	1337	0
284	20241112	140800	119347179	1337	1337	1337	1337	0
285	20241112	140700	119347179	1337	1340	1340	1337	949
286	20241112	140600	118077879	1340	1340	1340	1340	200
287	20241112	140500	117809879	1340	1340	1340	1340	0
288	20241112	140400	117809879	1340	1340	1340	1340	0
289	20241112	140300	117809879	1340	1338	1340	1338	1683
290	20241112	140200	115558021	1338	1339	1339	1338	1000
291	20241112	140100	114219305	1340	1340	1340	1340	0
292	20241112	140000	114219305	1340	1340	1340	1340	0
293	20241112	135900	114219305	1340	1340	1340	1340	0
294	20241112	135800	114219305	1340	1340	1340	1340	0
295	20241112	135700	114219305	1340	1340	1340	1340	149
296	20241112	135600	114019645	1340	1340	1340	1340	0
297	20241112	135500	114019645	1340	1340	1340	1340	500
298	20241112	135400	113349645	1340	1340	1340	1340	498
299	20241112	135300	112682325	1340	1340	1340	1340	658
300	20241112	135200	111800605	1338	1338	1338	1338	0
301	20241112	135100	111800605	1338	1339	1339	1338	1147
302	20241112	135000	110265399	1340	1340	1340	1340	300
303	20241112	134900	109863399	1343	1343	1343	1343	0
304	20241112	134800	109863399	1343	1343	1343	1343	0
305	20241112	134700	109863399	1343	1342	1343	1342	44
306	20241112	134600	109804342	1342	1342	1342	1342	0
307	20241112	134500	109804342	1342	1342	1342	1342	0
308	20241112	134400	109804342	1342	1342	1342	1342	25
309	20241112	134300	109770792	1339	1339	1339	1339	0
310	20241112	134200	109770792	1339	1339	1339	1339	0
311	20241112	134100	109770792	1339	1339	1339	1339	0
312	20241112	134000	109770792	1339	1340	1340	1339	799
313	20241112	133900	108700521	1340	1340	1340	1340	0
314	20241112	133800	108700521	1340	1340	1340	1340	0
315	20241112	133700	108700521	1340	1340	1340	1340	0
316	20241112	133600	108700521	1340	1340	1340	1340	0
317	20241112	133500	108700521	1340	1340	1340	1340	0
318	20241112	133400	108700521	1340	1340	1340	1340	0
319	20241112	133300	108700521	1340	1340	1340	1340	0
320	20241112	133200	108700521	1340	1340	1340	1340	0
321	20241112	133100	108700521	1340	1340	1340	1340	0
322	20241112	133000	108700521	1340	1340	1340	1340	0
323	20241112	132900	108700521	1340	1340	1340	1340	0
324	20241112	132800	108700521	1340	1340	1340	1340	0
325	20241112	132700	108700521	1340	1340	1340	1340	0
326	20241112	132600	108700521	1340	1340	1340	1340	6
327	20241112	132500	108692481	1340	1340	1340	1340	0
328	20241112	132400	108692481	1340	1340	1340	1340	0
329	20241112	132300	108692481	1340	1340	1340	1340	97
330	20241112	132200	108562501	1340	1340	1340	1340	0
331	20241112	132100	108562501	1340	1340	1340	1340	0
332	20241112	132000	108562501	1340	1340	1340	1340	0
333	20241112	131900	108562501	1340	1340	1340	1340	0
334	20241112	131800	108562501	1340	1340	1340	1340	3
335	20241112	131700	108558481	1340	1340	1340	1340	0
336	20241112	131600	108558481	1340	1340	1340	1340	2290
337	20241112	131500	105489881	1337	1337	1337	1337	0
338	20241112	131400	105489881	1337	1338	1338	1337	156
339	20241112	131300	105281299	1338	1340	1340	1338	2326
340	20241112	131200	102164708	1340	1340	1340	1340	0
341	20241112	131100	102164708	1340	1340	1340	1340	2200
342	20241112	131000	99216708	1341	1341	1341	1341	0
343	20241112	130900	99216708	1341	1341	1341	1341	0
344	20241112	130800	99216708	1341	1341	1341	1341	0
345	20241112	130700	99216708	1341	1341	1341	1341	197
346	20241112	130600	98952531	1341	1341	1341	1341	3
347	20241112	130500	98948508	1341	1341	1341	1341	0
348	20241112	130400	98948508	1341	1341	1341	1341	0
349	20241112	130300	98948508	1341	1341	1341	1341	0
350	20241112	130200	98948508	1341	1341	1341	1341	0
351	20241112	130100	98948508	1341	1341	1341	1341	0
352	20241112	130000	98948508	1341	1341	1341	1341	1170
353	20241112	125900	97379538	1341	1341	1341	1341	0
354	20241112	125800	97379538	1341	1341	1341	1341	0
355	20241112	125700	97379538	1341	1341	1341	1341	0
356	20241112	125600	97379538	1341	1341	1341	1341	0
357	20241112	125500	97379538	1341	1343	1343	1341	4249
358	20241112	125400	91678024	1350	1350	1350	1350	4
359	20241112	125300	91672624	1343	1343	1343	1343	316
360	20241112	125200	91248236	1350	1350	1350	1350	0
361	20241112	125100	91248236	1350	1350	1350	1350	0
362	20241112	125000	91248236	1350	1350	1350	1350	0
363	20241112	124900	91248236	1350	1350	1350	1350	0
364	20241112	124800	91248236	1350	1350	1350	1350	28
365	20241112	124700	91210436	1350	1350	1350	1350	0
366	20241112	124600	91210436	1350	1343	1350	1343	801
367	20241112	124500	90134686	1350	1350	1350	1350	0
368	20241112	124400	90134686	1350	1350	1350	1350	0
369	20241112	124300	90134686	1350	1350	1350	1350	0
370	20241112	124200	90134686	1350	1350	1350	1350	0
371	20241112	124100	90134686	1350	1350	1350	1350	0
372	20241112	124000	90134686	1350	1350	1350	1350	4
373	20241112	123900	90129286	1344	1344	1344	1344	50
374	20241112	123800	90062086	1344	1345	1345	1344	1382
375	20241112	123700	88204589	1349	1349	1349	1349	0
376	20241112	123600	88204589	1349	1349	1349	1349	30
377	20241112	123500	88164119	1349	1349	1349	1349	0
378	20241112	123400	88164119	1349	1349	1349	1349	0
379	20241112	123300	88164119	1349	1349	1349	1349	0
380	20241112	123200	88164119	1349	1349	1349	1349	1
381	20241112	123100	88162770	1345	1345	1345	1345	0
382	20241112	123000	88162770	1345	1345	1345	1345	1
383	20241112	122900	88161425	1349	1349	1349	1349	1
384	20241112	122800	88160076	1345	1345	1345	1345	0
385	20241112	122700	88160076	1345	1345	1345	1345	0
386	20241112	122600	88160076	1345	1345	1345	1345	0
387	20241112	122500	88160076	1345	1345	1345	1345	0
388	20241112	122400	88160076	1345	1345	1345	1345	0
389	20241112	122300	88160076	1345	1345	1345	1345	8
390	20241112	122200	88149316	1345	1345	1345	1345	0
391	20241112	122100	88149316	1345	1345	1345	1345	0
392	20241112	122000	88149316	1345	1345	1345	1345	0
393	20241112	121900	88149316	1345	1345	1345	1345	0
394	20241112	121800	88149316	1345	1345	1345	1345	0
395	20241112	121700	88149316	1345	1345	1345	1345	0
396	20241112	121600	88149316	1345	1345	1345	1345	0
397	20241112	121500	88149316	1345	1345	1345	1345	8
398	20241112	121400	88138556	1345	1345	1345	1345	0
399	20241112	121300	88138556	1345	1345	1345	1345	0
400	20241112	121200	88138556	1345	1345	1345	1345	40
401	20241112	121100	88084756	1349	1349	1349	1349	0
402	20241112	121000	88084756	1349	1349	1349	1349	0
403	20241112	120900	88084756	1349	1349	1349	1349	0
404	20241112	120800	88084756	1349	1349	1349	1349	0
405	20241112	120700	88084756	1349	1349	1349	1349	0
406	20241112	120600	88084756	1349	1349	1349	1349	0
407	20241112	120500	88084756	1349	1349	1349	1349	0
408	20241112	120400	88084756	1349	1349	1349	1349	0
409	20241112	120300	88084756	1349	1349	1349	1349	0
410	20241112	120200	88084756	1349	1349	1349	1349	16
411	20241112	120100	88063172	1349	1349	1349	1349	0
412	20241112	120000	88063172	1349	1349	1349	1349	0
413	20241112	115900	88063172	1349	1349	1349	1349	0
414	20241112	115800	88063172	1349	1349	1349	1349	0
415	20241112	115700	88063172	1349	1349	1349	1349	0
416	20241112	115600	88063172	1349	1349	1349	1349	0
417	20241112	115500	88063172	1349	1349	1349	1349	0
418	20241112	115400	88063172	1349	1349	1349	1349	0
419	20241112	115300	88063172	1349	1349	1349	1349	0
420	20241112	115200	88063172	1349	1349	1349	1349	2
421	20241112	115100	88060474	1345	1345	1345	1345	0
422	20241112	115000	88060474	1345	1345	1345	1345	0
423	20241112	114900	88060474	1345	1345	1345	1345	0
424	20241112	114800	88060474	1345	1345	1345	1345	0
425	20241112	114700	88060474	1345	1345	1345	1345	0
426	20241112	114600	88060474	1345	1344	1345	1344	1123
427	20241112	114500	86550050	1345	1345	1345	1345	0
428	20241112	114400	86550050	1345	1345	1345	1345	0
429	20241112	114300	86550050	1345	1345	1345	1345	0
430	20241112	114200	86550050	1345	1345	1345	1345	300
431	20241112	114100	86146550	1345	1345	1345	1345	100
432	20241112	114000	86012050	1345	1345	1345	1345	0
433	20241112	113900	86012050	1345	1345	1345	1345	0
434	20241112	113800	86012050	1345	1345	1345	1345	0
435	20241112	113700	86012050	1345	1345	1345	1345	1000
436	20241112	113600	84667050	1345	1345	1345	1345	0
437	20241112	113500	84667050	1345	1345	1345	1345	363
438	20241112	113400	84178815	1346	1347	1347	1346	1146
439	20241112	113300	82636164	1347	1349	1349	1347	1537
440	20241112	113200	80564087	1349	1349	1349	1349	0
441	20241112	113100	80564087	1349	1349	1349	1349	0
442	20241112	113000	80564087	1349	1349	1349	1349	0
443	20241112	112900	80564087	1349	1349	1349	1349	0
444	20241112	112800	80564087	1349	1349	1349	1349	0
445	20241112	112700	80564087	1349	1349	1349	1349	100
446	20241112	112600	80429187	1349	1349	1349	1349	0
447	20241112	112500	80429187	1349	1349	1349	1349	0
448	20241112	112400	80429187	1349	1349	1349	1349	0
449	20241112	112300	80429187	1349	1349	1349	1349	0
450	20241112	112200	80429187	1349	1349	1349	1349	0
451	20241112	112100	80429187	1349	1349	1349	1349	255
452	20241112	112000	80085192	1350	1350	1350	1350	0
453	20241112	111900	80085192	1350	1350	1350	1350	0
454	20241112	111800	80085192	1350	1350	1350	1350	0
455	20241112	111700	80085192	1350	1350	1350	1350	30
456	20241112	111600	80044692	1350	1350	1350	1350	0
457	20241112	111500	80044692	1350	1350	1350	1350	1
458	20241112	111400	80043342	1349	1350	1350	1349	118
459	20241112	111300	79884159	1349	1349	1349	1349	0
460	20241112	111200	79884159	1349	1349	1349	1349	0
461	20241112	111100	79884159	1349	1349	1349	1349	1
462	20241112	111000	79882810	1349	1349	1349	1349	168
463	20241112	110900	79656178	1350	1350	1350	1350	16
464	20241112	110800	79634578	1351	1351	1351	1351	0
465	20241112	110700	79634578	1351	1351	1351	1351	0
466	20241112	110600	79634578	1351	1351	1351	1351	2
467	20241112	110500	79631876	1351	1351	1351	1351	0
468	20241112	110400	79631876	1351	1351	1351	1351	0
469	20241112	110300	79631876	1351	1351	1351	1351	0
470	20241112	110200	79631876	1351	1351	1351	1351	1
471	20241112	110100	79630525	1350	1350	1350	1350	0
472	20241112	110000	79630525	1350	1350	1350	1350	0
473	20241112	105900	79630525	1350	1350	1350	1350	0
474	20241112	105800	79630525	1350	1350	1350	1350	1500
475	20241112	105700	77605525	1351	1352	1352	1351	1674
476	20241112	105600	75343948	1355	1355	1355	1355	0
477	20241112	105500	75343948	1355	1355	1355	1355	5
478	20241112	105400	75337173	1355	1355	1355	1355	5
479	20241112	105300	75330398	1357	1357	1357	1357	0
480	20241112	105200	75330398	1357	1357	1357	1357	0
481	20241112	105100	75330398	1357	1357	1357	1357	0
482	20241112	105000	75330398	1357	1357	1357	1357	0
483	20241112	104900	75330398	1357	1357	1357	1357	0
484	20241112	104800	75330398	1357	1357	1357	1357	0
485	20241112	104700	75330398	1357	1357	1357	1357	0
486	20241112	104600	75330398	1357	1357	1357	1357	0
487	20241112	104500	75330398	1357	1357	1357	1357	0
488	20241112	104400	75330398	1357	1357	1357	1357	0
489	20241112	104300	75330398	1357	1357	1357	1357	0
490	20241112	104200	75330398	1357	1357	1357	1357	0
491	20241112	104100	75330398	1357	1357	1357	1357	4
492	20241112	104000	75324970	1347	1347	1347	1347	500
493	20241112	103900	74651470	1358	1358	1358	1358	0
494	20241112	103800	74651470	1358	1358	1358	1358	0
495	20241112	103700	74651470	1358	1358	1358	1358	0
496	20241112	103600	74651470	1358	1358	1358	1358	1
497	20241112	103500	74650112	1357	1357	1357	1357	4
498	20241112	103400	74644684	1357	1357	1357	1357	500
499	20241112	103300	73966184	1356	1356	1356	1356	1
500	20241112	103200	73964828	1345	1345	1345	1345	0
501	20241112	103100	73964828	1345	1350	1350	1345	297
502	20241112	103000	73565203	1350	1347	1350	1345	518
503	20241112	102900	72868391	1350	1350	1350	1350	0
504	20241112	102800	72868391	1350	1350	1350	1350	0
505	20241112	102700	72868391	1350	1350	1350	1350	680
506	20241112	102600	71950391	1343	1343	1343	1343	0
507	20241112	102500	71950391	1343	1343	1343	1343	800
508	20241112	102400	70875991	1350	1350	1350	1350	0
509	20241112	102300	70875991	1350	1350	1350	1350	0
510	20241112	102200	70875991	1350	1350	1350	1350	2
511	20241112	102100	70873291	1341	1341	1341	1341	50
512	20241112	102000	70806241	1350	1350	1350	1350	0
513	20241112	101900	70806241	1350	1350	1350	1350	0
514	20241112	101800	70806241	1350	1350	1350	1350	10
515	20241112	101700	70792741	1341	1341	1341	1341	10
516	20241112	101600	70779331	1339	1339	1339	1339	0
517	20241112	101500	70779331	1339	1346	1346	1339	4876
518	20241112	101400	64239974	1347	1347	1347	1347	0
519	20241112	101300	64239974	1347	1347	1347	1347	0
520	20241112	101200	64239974	1347	1347	1347	1347	0
521	20241112	101100	64239974	1347	1347	1347	1347	0
522	20241112	101000	64239974	1347	1347	1347	1347	0
523	20241112	100900	64239974	1347	1355	1355	1347	1516
524	20241112	100800	62197742	1356	1356	1356	1356	0
525	20241112	100700	62197742	1356	1356	1356	1356	0
526	20241112	100600	62197742	1356	1356	1356	1356	0
527	20241112	100500	62197742	1356	1356	1356	1356	0
528	20241112	100400	62197742	1356	1356	1356	1356	0
529	20241112	100300	62197742	1356	1349	1356	1346	1010
530	20241112	100200	60838119	1349	1349	1349	1349	0
531	20241112	100100	60838119	1349	1349	1349	1349	0
532	20241112	100000	60838119	1349	1345	1349	1345	2000
533	20241112	095900	58144619	1345	1345	1345	1345	606
534	20241112	095800	57329549	1345	1345	1345	1345	0
535	20241112	095700	57329549	1345	1345	1345	1345	110
536	20241112	095600	57181599	1345	1344	1345	1343	201
537	20241112	095500	56911534	1345	1345	1345	1345	41
538	20241112	095400	56856389	1345	1345	1345	1345	0
539	20241112	095300	56856389	1345	1345	1345	1345	864
540	20241112	095200	55694309	1349	1348	1349	1345	510
541	20241112	095100	55007659	1349	1349	1349	1349	1809
542	20241112	095000	52567318	1350	1351	1351	1350	645
543	20241112	094900	51696567	1351	1351	1351	1351	10
544	20241112	094800	51683057	1351	1354	1354	1351	287
545	20241112	094700	51294882	1355	1355	1355	1355	0
546	20241112	094600	51294882	1355	1355	1355	1355	0
547	20241112	094500	51294882	1355	1355	1355	1355	10
548	20241112	094400	51281332	1358	1358	1358	1358	0
549	20241112	094300	51281332	1358	1358	1358	1358	0
550	20241112	094200	51281332	1358	1353	1358	1353	4000
551	20241112	094100	45861496	1353	1353	1353	1353	1162
552	20241112	094000	44289310	1352	1354	1354	1352	298
553	20241112	093900	43886084	1355	1355	1355	1355	1
554	20241112	093800	43884729	1355	1358	1358	1355	566
555	20241112	093700	43117053	1363	1360	1363	1359	481
556	20241112	093600	42462986	1361	1369	1369	1361	1516
557	20241112	093500	40396694	1361	1365	1372	1361	32
558	20241112	093400	40352824	1365	1365	1365	1365	3
559	20241112	093300	40348729	1362	1362	1362	1362	0
560	20241112	093200	40348729	1362	1366	1366	1362	2669
561	20241112	093100	36706818	1367	1367	1367	1367	0
562	20241112	093000	36706818	1367	1367	1367	1367	0
563	20241112	092900	36706818	1367	1367	1367	1367	0
564	20241112	092800	36706818	1367	1367	1367	1367	95
565	20241112	092700	36576953	1366	1366	1366	1366	1025
566	20241112	092600	35176803	1366	1367	1367	1366	9
567	20241112	092500	35164504	1365	1374	1374	1365	705
568	20241112	092400	34202111	1374	1374	1374	1374	0
569	20241112	092300	34202111	1374	1374	1374	1374	1
570	20241112	092200	34200737	1360	1368	1374	1360	5016
571	20241112	092100	27368338	1368	1368	1368	1368	0
572	20241112	092000	27368338	1368	1368	1368	1368	0
573	20241112	091900	27368338	1368	1368	1368	1368	0
574	20241112	091800	27368338	1368	1368	1368	1368	0
575	20241112	091700	27368338	1368	1368	1368	1368	13
576	20241112	091600	27350554	1367	1367	1367	1367	2195
577	20241112	091500	24349989	1367	1369	1369	1367	21
578	20241112	091400	24321276	1370	1370	1370	1370	1226
579	20241112	091300	22641656	1370	1370	1370	1370	0
580	20241112	091200	22641656	1370	1375	1375	1370	4189
581	20241112	091100	16899639	1375	1375	1375	1375	0
582	20241112	091000	16899639	1375	1375	1375	1375	0
583	20241112	090900	16899639	1375	1375	1375	1375	2000
584	20241112	090800	14149639	1384	1382	1384	1379	2300
585	20241112	090700	10972500	1383	1383	1383	1383	0
586	20241112	090600	10972500	1383	1383	1383	1383	1354
587	20241112	090500	9099918	1383	1383	1383	1383	150
588	20241112	090400	8892468	1384	1386	1386	1384	3572
589	20241112	090300	3945233	1387	1387	1387	1387	0
590	20241112	090200	3945233	1387	1388	1388	1387	953
591	20241112	090100	2623320	1388	1388	1388	1388	0
592	20241112	090000	2623320	1388	1388	1388	1388	1890