KissMeData/017550/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190200	783198476	1839	1839	1839	1839	5904
3	20241111	190100	783198476	1839	1839	1839	1839	0
4	20241111	190000	783198476	1839	1839	1839	1839	0
5	20241111	185900	783198476	1839	1839	1839	1839	0
6	20241111	185800	783198476	1839	1839	1839	1839	0
7	20241111	185700	783198476	1839	1839	1839	1839	0
8	20241111	185600	783198476	1839	1839	1839	1839	0
9	20241111	185500	783198476	1839	1839	1839	1839	0
10	20241111	185400	783198476	1839	1839	1839	1839	0
11	20241111	185300	783198476	1839	1839	1839	1839	0
12	20241111	185200	783198476	1839	1839	1839	1839	0
13	20241111	185100	783198476	1839	1839	1839	1839	0
14	20241111	185000	783198476	1839	1839	1839	1839	0
15	20241111	184900	783198476	1839	1839	1839	1839	0
16	20241111	184800	783198476	1839	1839	1839	1839	0
17	20241111	184700	783198476	1839	1839	1839	1839	0
18	20241111	184600	783198476	1839	1839	1839	1839	0
19	20241111	184500	783198476	1839	1839	1839	1839	0
20	20241111	184400	783198476	1839	1839	1839	1839	0
21	20241111	184300	783198476	1839	1839	1839	1839	0
22	20241111	184200	783198476	1839	1839	1839	1839	0
23	20241111	184100	783198476	1839	1839	1839	1839	0
24	20241111	184000	783198476	1839	1839	1839	1839	0
25	20241111	183900	783198476	1839	1839	1839	1839	0
26	20241111	183800	783198476	1839	1839	1839	1839	0
27	20241111	183700	783198476	1839	1839	1839	1839	0
28	20241111	183600	783198476	1839	1839	1839	1839	0
29	20241111	183500	783198476	1839	1839	1839	1839	0
30	20241111	183400	783198476	1839	1839	1839	1839	0
31	20241111	183300	783198476	1839	1839	1839	1839	0
32	20241111	183200	783198476	1839	1839	1839	1839	5904
33	20241111	183100	783198476	1839	1839	1839	1839	0
34	20241111	183000	783198476	1839	1839	1839	1839	0
35	20241111	182900	783198476	1839	1839	1839	1839	0
36	20241111	182800	783198476	1839	1839	1839	1839	0
37	20241111	182700	783198476	1839	1839	1839	1839	0
38	20241111	182600	783198476	1839	1839	1839	1839	0
39	20241111	182500	783198476	1839	1839	1839	1839	0
40	20241111	182400	783198476	1839	1839	1839	1839	0
41	20241111	182300	783198476	1839	1839	1839	1839	0
42	20241111	182200	783198476	1839	1839	1839	1839	0
43	20241111	182100	783198476	1839	1839	1839	1839	0
44	20241111	182000	783198476	1839	1839	1839	1839	0
45	20241111	181900	783198476	1839	1839	1839	1839	0
46	20241111	181800	783198476	1839	1839	1839	1839	0
47	20241111	181700	783198476	1839	1839	1839	1839	0
48	20241111	181600	783198476	1839	1839	1839	1839	0
49	20241111	181500	783198476	1839	1839	1839	1839	0
50	20241111	181400	783198476	1839	1839	1839	1839	0
51	20241111	181300	783198476	1839	1839	1839	1839	0
52	20241111	181200	783198476	1839	1839	1839	1839	0
53	20241111	181100	783198476	1839	1839	1839	1839	0
54	20241111	181000	783198476	1839	1839	1839	1839	0
55	20241111	180900	783198476	1839	1839	1839	1839	0
56	20241111	180800	783198476	1839	1839	1839	1839	0
57	20241111	180700	783198476	1839	1839	1839	1839	0
58	20241111	180600	783198476	1839	1839	1839	1839	0
59	20241111	180500	783198476	1839	1839	1839	1839	0
60	20241111	180400	783198476	1839	1839	1839	1839	0
61	20241111	180300	783198476	1839	1839	1839	1839	0
62	20241111	180200	783198476	1839	1839	1839	1839	5904
63	20241111	180100	783198476	1839	1839	1839	1839	0
64	20241111	180000	783198476	1839	1839	1839	1839	0
65	20241111	175900	783198476	1839	1839	1839	1839	0
66	20241111	175800	783198476	1839	1839	1839	1839	0
67	20241111	175700	783198476	1839	1839	1839	1839	0
68	20241111	175600	783198476	1839	1839	1839	1839	0
69	20241111	175500	783198476	1839	1839	1839	1839	0
70	20241111	175400	783198476	1839	1839	1839	1839	0
71	20241111	175300	783198476	1839	1839	1839	1839	0
72	20241111	175200	783198476	1839	1839	1839	1839	0
73	20241111	175100	783198476	1839	1839	1839	1839	0
74	20241111	175000	783198476	1839	1839	1839	1839	0
75	20241111	174900	783198476	1839	1839	1839	1839	0
76	20241111	174800	783198476	1839	1839	1839	1839	0
77	20241111	174700	783198476	1839	1839	1839	1839	0
78	20241111	174600	783198476	1839	1839	1839	1839	0
79	20241111	174500	783198476	1839	1839	1839	1839	0
80	20241111	174400	783198476	1839	1839	1839	1839	0
81	20241111	174300	783198476	1839	1839	1839	1839	0
82	20241111	174200	783198476	1839	1839	1839	1839	0
83	20241111	174100	783198476	1839	1839	1839	1839	0
84	20241111	174000	783198476	1839	1839	1839	1839	0
85	20241111	173900	783198476	1839	1839	1839	1839	0
86	20241111	173800	783198476	1839	1839	1839	1839	0
87	20241111	173700	783198476	1839	1839	1839	1839	0
88	20241111	173600	783198476	1839	1839	1839	1839	0
89	20241111	173500	783198476	1839	1839	1839	1839	0
90	20241111	173400	783198476	1839	1839	1839	1839	0
91	20241111	173300	783198476	1839	1839	1839	1839	0
92	20241111	173200	783198476	1839	1839	1839	1839	5904
93	20241111	173100	783198476	1839	1839	1839	1839	0
94	20241111	173000	783198476	1839	1839	1839	1839	0
95	20241111	172900	783198476	1839	1839	1839	1839	0
96	20241111	172800	783198476	1839	1839	1839	1839	0
97	20241111	172700	783198476	1839	1839	1839	1839	0
98	20241111	172600	783198476	1839	1839	1839	1839	0
99	20241111	172500	783198476	1839	1839	1839	1839	0
100	20241111	172400	783198476	1839	1839	1839	1839	0
101	20241111	172300	783198476	1839	1839	1839	1839	0
102	20241111	172200	783198476	1839	1839	1839	1839	0
103	20241111	172100	783198476	1839	1839	1839	1839	0
104	20241111	172000	783198476	1839	1839	1839	1839	0
105	20241111	171900	783198476	1839	1839	1839	1839	0
106	20241111	171800	783198476	1839	1839	1839	1839	0
107	20241111	171700	783198476	1839	1839	1839	1839	0
108	20241111	171600	783198476	1839	1839	1839	1839	0
109	20241111	171500	783198476	1839	1839	1839	1839	0
110	20241111	171400	783198476	1839	1839	1839	1839	0
111	20241111	171300	783198476	1839	1839	1839	1839	0
112	20241111	171200	783198476	1839	1839	1839	1839	0
113	20241111	171100	783198476	1839	1839	1839	1839	0
114	20241111	171000	783198476	1839	1839	1839	1839	0
115	20241111	170900	783198476	1839	1839	1839	1839	0
116	20241111	170800	783198476	1839	1839	1839	1839	0
117	20241111	170700	783198476	1839	1839	1839	1839	0
118	20241111	170600	783198476	1839	1839	1839	1839	0
119	20241111	170500	783198476	1839	1839	1839	1839	0
120	20241111	170400	783198476	1839	1839	1839	1839	0
121	20241111	170300	783198476	1839	1839	1839	1839	0
122	20241111	170200	783198476	1839	1839	1839	1839	5904
123	20241111	170100	783198476	1839	1839	1839	1839	0
124	20241111	170000	783198476	1839	1839	1839	1839	0
125	20241111	165900	783198476	1839	1839	1839	1839	0
126	20241111	165800	783198476	1839	1839	1839	1839	0
127	20241111	165700	783198476	1839	1839	1839	1839	0
128	20241111	165600	783198476	1839	1839	1839	1839	0
129	20241111	165500	783198476	1839	1839	1839	1839	0
130	20241111	165400	783198476	1839	1839	1839	1839	0
131	20241111	165300	783198476	1839	1839	1839	1839	0
132	20241111	165200	783198476	1839	1839	1839	1839	0
133	20241111	165100	783198476	1839	1839	1839	1839	0
134	20241111	165000	783198476	1839	1839	1839	1839	0
135	20241111	164900	783198476	1839	1839	1839	1839	0
136	20241111	164800	783198476	1839	1839	1839	1839	0
137	20241111	164700	783198476	1839	1839	1839	1839	0
138	20241111	164600	783198476	1839	1839	1839	1839	0
139	20241111	164500	783198476	1839	1839	1839	1839	0
140	20241111	164400	783198476	1839	1839	1839	1839	0
141	20241111	164300	783198476	1839	1839	1839	1839	0
142	20241111	164200	783198476	1839	1839	1839	1839	0
143	20241111	164100	783198476	1839	1839	1839	1839	0
144	20241111	164000	783198476	1839	1839	1839	1839	0
145	20241111	163900	783198476	1839	1839	1839	1839	0
146	20241111	163800	783198476	1839	1839	1839	1839	0
147	20241111	163700	783198476	1839	1839	1839	1839	0
148	20241111	163600	783198476	1839	1839	1839	1839	0
149	20241111	163500	783198476	1839	1839	1839	1839	0
150	20241111	163400	783198476	1839	1839	1839	1839	0
151	20241111	163300	783198476	1839	1839	1839	1839	0
152	20241111	163200	783198476	1839	1839	1839	1839	5904
153	20241111	163100	783198476	1839	1839	1839	1839	0
154	20241111	163000	783198476	1839	1839	1839	1839	0
155	20241111	162900	783198476	1839	1839	1839	1839	0
156	20241111	162800	783198476	1839	1839	1839	1839	0
157	20241111	162700	783198476	1839	1839	1839	1839	0
158	20241111	162600	783198476	1839	1839	1839	1839	0
159	20241111	162500	783198476	1839	1839	1839	1839	0
160	20241111	162400	783198476	1839	1839	1839	1839	0
161	20241111	162300	783198476	1839	1839	1839	1839	0
162	20241111	162200	783198476	1839	1839	1839	1839	0
163	20241111	162100	783198476	1839	1839	1839	1839	0
164	20241111	162000	783198476	1839	1839	1839	1839	0
165	20241111	161900	783198476	1839	1839	1839	1839	0
166	20241111	161800	783198476	1839	1839	1839	1839	0
167	20241111	161700	783198476	1839	1839	1839	1839	0
168	20241111	161600	783198476	1839	1839	1839	1839	0
169	20241111	161500	783198476	1839	1839	1839	1839	0
170	20241111	161400	783198476	1839	1839	1839	1839	0
171	20241111	161300	783198476	1839	1839	1839	1839	0
172	20241111	161200	783198476	1839	1839	1839	1839	0
173	20241111	161100	783198476	1839	1839	1839	1839	0
174	20241111	161000	783198476	1839	1839	1839	1839	0
175	20241111	160900	783198476	1839	1839	1839	1839	0
176	20241111	160800	783198476	1839	1839	1839	1839	0
177	20241111	160700	783198476	1839	1839	1839	1839	0
178	20241111	160600	783198476	1839	1839	1839	1839	0
179	20241111	160500	783198476	1839	1839	1839	1839	0
180	20241111	160400	783198476	1839	1839	1839	1839	0
181	20241111	160300	783198476	1839	1839	1839	1839	0
182	20241111	160200	783198476	1839	1839	1839	1839	5904
183	20241111	160100	783198476	1839	1839	1839	1839	0
184	20241111	160000	783198476	1839	1839	1839	1839	0
185	20241111	155900	783198476	1839	1839	1839	1839	0
186	20241111	155800	783198476	1839	1839	1839	1839	0
187	20241111	155700	783198476	1839	1839	1839	1839	0
188	20241111	155600	783198476	1839	1839	1839	1839	0
189	20241111	155500	783198476	1839	1839	1839	1839	0
190	20241111	155400	783198476	1839	1839	1839	1839	0
191	20241111	155300	783198476	1839	1839	1839	1839	0
192	20241111	155200	783198476	1839	1839	1839	1839	0
193	20241111	155100	783198476	1839	1839	1839	1839	0
194	20241111	155000	783198476	1839	1839	1839	1839	0
195	20241111	154900	783198476	1839	1839	1839	1839	0
196	20241111	154800	783198476	1839	1839	1839	1839	0
197	20241111	154700	783198476	1839	1839	1839	1839	0
198	20241111	154600	783198476	1839	1839	1839	1839	0
199	20241111	154500	783198476	1839	1839	1839	1839	0
200	20241111	154400	783198476	1839	1839	1839	1839	0
201	20241111	154300	783198476	1839	1839	1839	1839	0
202	20241111	154200	783198476	1839	1839	1839	1839	0
203	20241111	154100	783198476	1839	1839	1839	1839	0
204	20241111	154000	783198476	1839	1839	1839	1839	0
205	20241111	153900	783198476	1839	1839	1839	1839	0
206	20241111	153800	783198476	1839	1839	1839	1839	0
207	20241111	153700	783198476	1839	1839	1839	1839	0
208	20241111	153600	783198476	1839	1839	1839	1839	0
209	20241111	153500	783198476	1839	1839	1839	1839	0
210	20241111	153400	783198476	1839	1839	1839	1839	0
211	20241111	153300	783198476	1839	1839	1839	1839	0
212	20241111	153200	783198476	1839	1839	1839	1839	5904
213	20241111	153100	783198476	1839	1839	1839	1839	0
214	20241111	153000	783198476	1839	1839	1839	1839	5904
215	20241111	152900	772341020	1845	1845	1845	1845	0
216	20241111	152800	772341020	1845	1845	1845	1845	0
217	20241111	152700	772341020	1845	1845	1845	1845	0
218	20241111	152600	772341020	1845	1845	1845	1845	0
219	20241111	152500	772341020	1845	1845	1845	1845	0
220	20241111	152400	772341020	1845	1845	1845	1845	0
221	20241111	152300	772341020	1845	1845	1845	1845	0
222	20241111	152200	772341020	1845	1845	1845	1845	0
223	20241111	152100	772341020	1845	1845	1845	1845	0
224	20241111	152000	772341020	1845	1845	1845	1845	0
225	20241111	151900	772341020	1845	1845	1845	1845	60
226	20241111	151800	772230320	1846	1846	1846	1837	293
227	20241111	151700	771691216	1846	1846	1846	1845	624
228	20241111	151600	770539362	1847	1846	1847	1845	39
229	20241111	151500	770467395	1847	1846	1847	1846	94
230	20241111	151400	770293867	1847	1847	1847	1847	29
231	20241111	151300	770240304	1847	1847	1847	1847	70
232	20241111	151200	770111014	1846	1847	1847	1846	1532
233	20241111	151100	767282519	1847	1847	1847	1847	18
234	20241111	151000	767249273	1847	1846	1847	1846	69
235	20241111	150900	767121898	1846	1846	1846	1846	48
236	20241111	150800	767033290	1847	1847	1847	1846	53
237	20241111	150700	766935409	1847	1847	1847	1847	73
238	20241111	150600	766800578	1847	1847	1847	1847	28
239	20241111	150500	766748862	1847	1847	1847	1847	172
240	20241111	150400	766431178	1847	1847	1847	1847	35
241	20241111	150300	766366533	1846	1846	1846	1846	4
242	20241111	150200	766359149	1846	1846	1846	1846	6
243	20241111	150100	766348073	1846	1846	1846	1846	149
244	20241111	150000	766073019	1846	1846	1846	1846	0
245	20241111	145900	766073019	1846	1846	1846	1846	152
246	20241111	145800	765792427	1847	1847	1847	1847	0
247	20241111	145700	765792427	1847	1847	1847	1847	0
248	20241111	145600	765792427	1847	1847	1847	1847	0
249	20241111	145500	765792427	1847	1847	1847	1847	0
250	20241111	145400	765792427	1847	1841	1847	1841	3
251	20241111	145300	765786893	1847	1843	1847	1843	183
252	20241111	145200	765449620	1843	1843	1843	1843	1
253	20241111	145100	765447777	1840	1840	1840	1840	0
254	20241111	145000	765447777	1840	1841	1841	1840	155
255	20241111	144900	765162537	1841	1841	1841	1841	1
256	20241111	144800	765160696	1842	1842	1842	1842	17
257	20241111	144700	765129382	1843	1843	1843	1843	129
258	20241111	144600	764891635	1843	1842	1843	1842	2
259	20241111	144500	764887950	1843	1843	1843	1843	0
260	20241111	144400	764887950	1843	1845	1845	1843	189
261	20241111	144300	764539529	1847	1847	1847	1847	0
262	20241111	144200	764539529	1847	1847	1847	1847	0
263	20241111	144100	764539529	1847	1847	1847	1847	0
264	20241111	144000	764539529	1847	1847	1847	1847	0
265	20241111	143900	764539529	1847	1847	1847	1847	341
266	20241111	143800	763909702	1846	1846	1846	1846	367
267	20241111	143700	763232220	1846	1845	1846	1845	2
268	20241111	143600	763228529	1846	1846	1846	1846	0
269	20241111	143500	763228529	1846	1845	1846	1845	430
270	20241111	143400	762435149	1846	1846	1846	1846	12
271	20241111	143300	762412997	1846	1845	1846	1845	2
272	20241111	143200	762409306	1845	1845	1845	1845	4
273	20241111	143100	762401926	1845	1845	1845	1845	0
274	20241111	143000	762401926	1845	1845	1845	1845	505
275	20241111	142900	761470201	1845	1845	1845	1845	1
276	20241111	142800	761468356	1845	1845	1845	1845	1
277	20241111	142700	761466511	1840	1840	1840	1840	51
278	20241111	142600	761372671	1845	1845	1845	1845	0
279	20241111	142500	761372671	1845	1845	1845	1845	1
280	20241111	142400	761370826	1845	1844	1845	1844	2
281	20241111	142300	761367137	1845	1845	1845	1845	0
282	20241111	142200	761367137	1845	1845	1845	1845	1
283	20241111	142100	761365292	1833	1835	1835	1833	817
284	20241111	142000	759867622	1832	1832	1832	1832	1
285	20241111	141900	759865790	1846	1841	1846	1840	5992
286	20241111	141800	748813982	1830	1832	1832	1830	5509
287	20241111	141700	738730784	1831	1836	1836	1831	1010
288	20241111	141600	736877815	1836	1839	1848	1836	3186
289	20241111	141500	731024268	1836	1849	1849	1836	10037
290	20241111	141400	712508033	1849	1849	1849	1849	6
291	20241111	141300	712496939	1848	1848	1848	1848	1
292	20241111	141200	712495091	1847	1847	1847	1847	11
293	20241111	141100	712474774	1847	1849	1849	1847	600
294	20241111	141000	711366454	1849	1849	1849	1849	50
295	20241111	140900	711274004	1849	1849	1849	1849	28
296	20241111	140800	711222232	1849	1849	1849	1849	0
297	20241111	140700	711222232	1849	1849	1849	1849	26
298	20241111	140600	711174158	1849	1849	1849	1849	32
299	20241111	140500	711114990	1849	1849	1849	1849	32
300	20241111	140400	711055822	1849	1849	1849	1849	32
301	20241111	140300	710996654	1849	1849	1849	1849	0
302	20241111	140200	710996654	1849	1849	1849	1849	0
303	20241111	140100	710996654	1849	1850	1850	1849	97
304	20241111	140000	710817240	1850	1852	1852	1850	9
305	20241111	135900	710800576	1854	1854	1854	1854	0
306	20241111	135800	710800576	1854	1854	1854	1854	0
307	20241111	135700	710800576	1854	1854	1854	1854	0
308	20241111	135600	710800576	1854	1854	1854	1854	0
309	20241111	135500	710800576	1854	1854	1854	1854	0
310	20241111	135400	710800576	1854	1851	1854	1851	17
311	20241111	135300	710769097	1855	1851	1855	1851	107
312	20241111	135200	710571036	1857	1857	1857	1855	2764
313	20241111	135100	705443812	1855	1855	1855	1855	883
314	20241111	135000	703805847	1855	1855	1855	1855	0
315	20241111	134900	703805847	1855	1855	1855	1855	0
316	20241111	134800	703805847	1855	1855	1855	1855	1
317	20241111	134700	703803992	1848	1848	1848	1848	0
318	20241111	134600	703803992	1848	1848	1848	1848	0
319	20241111	134500	703803992	1848	1855	1855	1848	1381
320	20241111	134400	701251722	1855	1855	1855	1855	0
321	20241111	134300	701251722	1855	1854	1855	1852	2192
322	20241111	134200	697187882	1857	1853	1857	1853	272
323	20241111	134100	696683862	1854	1853	1854	1853	1016
324	20241111	134000	694800467	1856	1857	1857	1853	213
325	20241111	133900	694405771	1856	1856	1856	1856	1160
326	20241111	133800	692252811	1856	1856	1856	1856	0
327	20241111	133700	692252811	1856	1856	1856	1856	1
328	20241111	133600	692250955	1855	1855	1855	1855	0
329	20241111	133500	692250955	1855	1855	1855	1855	201
330	20241111	133400	691878100	1855	1852	1855	1852	4
331	20241111	133300	691870687	1853	1853	1853	1853	1
332	20241111	133200	691868834	1846	1846	1846	1846	0
333	20241111	133100	691868834	1846	1846	1846	1846	0
334	20241111	133000	691868834	1846	1846	1846	1846	1
335	20241111	132900	691866988	1852	1852	1852	1847	371
336	20241111	132800	691179921	1852	1852	1852	1852	100
337	20241111	132700	690994721	1857	1857	1857	1857	0
338	20241111	132600	690994721	1857	1857	1857	1857	0
339	20241111	132500	690994721	1857	1857	1857	1857	0
340	20241111	132400	690994721	1857	1857	1857	1857	0
341	20241111	132300	690994721	1857	1849	1857	1849	639
342	20241111	132200	689810954	1845	1845	1845	1844	23
343	20241111	132100	689768539	1841	1841	1841	1841	0
344	20241111	132000	689768539	1841	1839	1841	1839	1339
345	20241111	131900	687303988	1839	1839	1839	1839	0
346	20241111	131800	687303988	1839	1831	1839	1831	866
347	20241111	131700	685718334	1832	1832	1832	1832	1400
348	20241111	131600	683153534	1833	1833	1833	1833	10
349	20241111	131500	683135204	1832	1839	1839	1832	6175
350	20241111	131400	671808770	1839	1840	1840	1839	197
351	20241111	131300	671446300	1835	1835	1835	1835	0
352	20241111	131200	671446300	1835	1835	1835	1835	0
353	20241111	131100	671446300	1835	1838	1838	1835	540
354	20241111	131000	670454880	1840	1840	1840	1840	11
355	20241111	130900	670434640	1838	1838	1840	1838	5848
356	20241111	130800	659680311	1839	1840	1840	1839	350
357	20241111	130700	659036539	1840	1840	1840	1840	132
358	20241111	130600	658793659	1841	1841	1841	1841	132
359	20241111	130500	658550647	1841	1841	1841	1841	0
360	20241111	130400	658550647	1841	1841	1841	1840	1120
361	20241111	130300	656488847	1841	1841	1841	1841	160
362	20241111	130200	656194287	1842	1843	1843	1842	3613
363	20241111	130100	649538142	1843	1843	1843	1843	417
364	20241111	130000	648769611	1845	1845	1845	1844	2285
365	20241111	125900	644555034	1847	1847	1847	1847	0
366	20241111	125800	644555034	1847	1847	1849	1847	1002
367	20241111	125700	642704338	1843	1843	1843	1843	0
368	20241111	125600	642704338	1843	1843	1843	1843	398
369	20241111	125500	641970824	1843	1843	1843	1843	0
370	20241111	125400	641970824	1843	1843	1843	1843	0
371	20241111	125300	641970824	1843	1852	1852	1842	2321
372	20241111	125200	637686993	1847	1858	1858	1847	8501
373	20241111	125100	621938783	1857	1858	1858	1857	439
374	20241111	125000	621123172	1858	1858	1858	1858	0
375	20241111	124900	621123172	1858	1858	1858	1858	223
376	20241111	124800	620708838	1858	1858	1858	1858	1108
377	20241111	124700	618650174	1860	1860	1860	1856	3184
378	20241111	124600	612738174	1856	1862	1862	1856	18974
379	20241111	124500	577445713	1862	1864	1864	1862	3714
380	20241111	124400	570530234	1864	1864	1864	1862	2521
381	20241111	124300	565834575	1863	1863	1863	1863	0
382	20241111	124200	565834575	1863	1869	1869	1863	258
383	20241111	124100	565353910	1863	1862	1863	1862	326
384	20241111	124000	564746872	1862	1863	1863	1862	23
385	20241111	123900	564704044	1863	1864	1864	1863	1747
386	20241111	123800	561448957	1864	1864	1864	1864	200
387	20241111	123700	561076157	1867	1864	1867	1864	472
388	20241111	123600	560196049	1865	1865	1865	1865	881
389	20241111	123500	558552984	1865	1867	1867	1865	1109
390	20241111	123400	556483544	1867	1868	1869	1867	1027
391	20241111	123300	554566095	1868	1868	1868	1868	0
392	20241111	123200	554566095	1868	1868	1868	1868	923
393	20241111	123100	552841931	1868	1869	1869	1868	675
394	20241111	123000	551581030	1869	1869	1869	1869	1
395	20241111	122900	551579161	1869	1869	1869	1869	1
396	20241111	122800	551577292	1869	1869	1869	1869	0
397	20241111	122700	551577292	1869	1869	1869	1869	0
398	20241111	122600	551577292	1869	1870	1870	1869	1200
399	20241111	122500	549334292	1870	1870	1870	1870	0
400	20241111	122400	549334292	1870	1870	1870	1870	1
401	20241111	122300	549332422	1868	1868	1868	1868	425
402	20241111	122200	548538522	1868	1868	1868	1868	0
403	20241111	122100	548538522	1868	1868	1868	1868	170
404	20241111	122000	548220962	1868	1868	1868	1868	11
405	20241111	121900	548200414	1868	1868	1868	1868	1
406	20241111	121800	548198546	1868	1868	1868	1868	1
407	20241111	121700	548196678	1867	1868	1868	1867	1050
408	20241111	121600	546236278	1868	1868	1868	1868	42
409	20241111	121500	546157822	1870	1870	1870	1870	73
410	20241111	121400	546021312	1870	1870	1870	1870	1
411	20241111	121300	546019442	1867	1867	1867	1867	0
412	20241111	121200	546019442	1867	1869	1869	1867	482
413	20241111	121100	545119228	1870	1870	1870	1870	11
414	20241111	121000	545098658	1870	1870	1870	1870	0
415	20241111	120900	545098658	1870	1870	1870	1870	0
416	20241111	120800	545098658	1870	1870	1870	1870	0
417	20241111	120700	545098658	1870	1870	1870	1870	1
418	20241111	120600	545096788	1869	1869	1869	1869	0
419	20241111	120500	545096788	1869	1869	1869	1869	1
420	20241111	120400	545094919	1869	1869	1869	1869	0
421	20241111	120300	545094919	1869	1870	1870	1869	1429
422	20241111	120200	542423629	1871	1871	1872	1871	1421
423	20241111	120100	539764638	1872	1873	1873	1871	338
424	20241111	120000	539131934	1872	1872	1872	1872	120
425	20241111	115900	538907294	1872	1872	1872	1872	10
426	20241111	115800	538888574	1872	1873	1873	1872	34
427	20241111	115700	538824914	1873	1873	1873	1873	0
428	20241111	115600	538824914	1873	1873	1873	1873	40
429	20241111	115500	538749994	1872	1873	1873	1872	1001
430	20241111	115400	536876121	1872	1872	1872	1872	52
431	20241111	115300	536778777	1873	1873	1873	1873	26
432	20241111	115200	536730079	1873	1873	1873	1873	11
433	20241111	115100	536709476	1872	1873	1873	1872	474
434	20241111	115000	535821675	1872	1872	1872	1872	575
435	20241111	114900	534745275	1872	1871	1872	1871	178
436	20241111	114800	534412118	1869	1869	1869	1869	0
437	20241111	114700	534412118	1869	1869	1869	1869	500
438	20241111	114600	533477618	1869	1869	1869	1869	600
439	20241111	114500	532356218	1869	1869	1869	1869	1
440	20241111	114400	532354349	1870	1870	1870	1870	0
441	20241111	114300	532354349	1870	1869	1870	1869	557
442	20241111	114200	531313315	1864	1864	1864	1864	100
443	20241111	114100	531126915	1863	1863	1863	1863	0
444	20241111	114000	531126915	1863	1863	1863	1863	0
445	20241111	113900	531126915	1863	1868	1868	1863	1209
446	20241111	113800	528874437	1868	1868	1868	1868	1168
447	20241111	113700	526692613	1868	1868	1868	1868	501
448	20241111	113600	525756745	1869	1869	1869	1869	0
449	20241111	113500	525756745	1869	1869	1869	1869	0
450	20241111	113400	525756745	1869	1869	1869	1869	0
451	20241111	113300	525756745	1869	1869	1869	1869	0
452	20241111	113200	525756745	1869	1869	1869	1869	2
453	20241111	113100	525753007	1869	1869	1869	1869	0
454	20241111	113000	525753007	1869	1869	1869	1869	10
455	20241111	112900	525734317	1863	1864	1864	1863	700
456	20241111	112800	524430156	1869	1869	1869	1869	1
457	20241111	112700	524428287	1864	1864	1864	1864	24
458	20241111	112600	524383551	1861	1861	1861	1861	0
459	20241111	112500	524383551	1861	1861	1861	1861	0
460	20241111	112400	524383551	1861	1861	1861	1861	0
461	20241111	112300	524383551	1861	1861	1861	1861	0
462	20241111	112200	524383551	1861	1861	1861	1861	0
463	20241111	112100	524383551	1861	1861	1861	1861	500
464	20241111	112000	523453051	1861	1861	1861	1861	0
465	20241111	111900	523453051	1861	1863	1863	1861	1285
466	20241111	111800	521061083	1861	1861	1861	1861	0
467	20241111	111700	521061083	1861	1861	1861	1861	20
468	20241111	111600	521023863	1860	1860	1860	1860	0
469	20241111	111500	521023863	1860	1869	1869	1860	5288
470	20241111	111400	511170747	1872	1872	1872	1872	0
471	20241111	111300	511170747	1872	1870	1872	1870	80
472	20241111	111200	511021027	1870	1870	1870	1870	0
473	20241111	111100	511021027	1870	1870	1870	1870	5
474	20241111	111000	511011677	1870	1871	1871	1870	434
475	20241111	110900	510200096	1871	1872	1872	1871	5
476	20241111	110800	510190740	1872	1875	1875	1872	2112
477	20241111	110700	506234451	1875	1875	1875	1875	0
478	20241111	110600	506234451	1875	1877	1879	1875	1597
479	20241111	110500	503235125	1876	1876	1876	1875	611
480	20241111	110400	502089203	1877	1877	1877	1877	15
481	20241111	110300	502061048	1875	1875	1875	1875	62
482	20241111	110200	501944798	1874	1874	1874	1874	0
483	20241111	110100	501944798	1874	1875	1875	1874	1004
484	20241111	110000	500062856	1876	1876	1876	1876	301
485	20241111	105900	499498180	1876	1878	1878	1876	206
486	20241111	105800	499111566	1879	1880	1880	1879	123
487	20241111	105700	498880359	1880	1881	1881	1880	449
488	20241111	105600	498036138	1884	1882	1884	1882	326
489	20241111	105500	497422266	1884	1884	1884	1884	571
490	20241111	105400	496346502	1884	1884	1884	1884	404
491	20241111	105300	495585366	1884	1880	1884	1880	2576
492	20241111	105200	490733648	1880	1876	1880	1876	2501
493	20241111	105100	486033898	1875	1875	1875	1875	108
494	20241111	105000	485831398	1876	1872	1876	1871	1311
495	20241111	104900	483375180	1872	1873	1873	1872	360
496	20241111	104800	482701230	1872	1871	1872	1871	335
497	20241111	104700	482074370	1871	1870	1871	1870	650
498	20241111	104600	480858320	1871	1870	1871	1870	710
499	20241111	104500	479530320	1871	1871	1871	1871	520
500	20241111	104400	478557400	1872	1872	1872	1872	0
501	20241111	104300	478557400	1872	1870	1872	1870	7
502	20241111	104200	478544308	1865	1865	1865	1865	308
503	20241111	104100	477969888	1864	1864	1864	1864	1201
504	20241111	104000	475731224	1865	1865	1865	1865	44
505	20241111	103900	475649164	1865	1866	1866	1865	301
506	20241111	103800	475087599	1866	1866	1866	1866	428
507	20241111	103700	474288951	1866	1866	1866	1866	908
508	20241111	103600	472594623	1866	1866	1866	1866	8
509	20241111	103500	472579695	1866	1866	1866	1866	8
510	20241111	103400	472564767	1865	1866	1866	1865	1275
511	20241111	103300	470186013	1866	1866	1866	1866	0
512	20241111	103200	470186013	1866	1867	1867	1866	1306
513	20241111	103100	467748096	1867	1868	1868	1867	452
514	20241111	103000	466904013	1873	1869	1873	1868	481
515	20241111	102900	466005499	1869	1874	1874	1869	3282
516	20241111	102800	459862023	1874	1875	1875	1874	3
517	20241111	102700	459856399	1875	1875	1875	1875	0
518	20241111	102600	459856399	1875	1875	1875	1875	3
519	20241111	102500	459850774	1876	1876	1876	1876	1
520	20241111	102400	459848898	1871	1871	1871	1871	10
521	20241111	102300	459830188	1873	1873	1873	1873	300
522	20241111	102200	459268288	1873	1872	1873	1871	2033
523	20241111	102100	455462530	1877	1877	1877	1869	39
524	20241111	102000	455389543	1871	1871	1871	1871	2
525	20241111	101900	455385801	1871	1871	1871	1871	11
526	20241111	101800	455365220	1868	1871	1871	1868	334
527	20241111	101700	454741060	1871	1870	1871	1870	48
528	20241111	101600	454651289	1870	1870	1870	1870	10
529	20241111	101500	454632589	1871	1875	1880	1871	1465
530	20241111	101400	451885980	1875	1874	1875	1874	3623
531	20241111	101300	445092931	1875	1875	1875	1875	0
532	20241111	101200	445092931	1875	1875	1875	1875	0
533	20241111	101100	445092931	1875	1875	1875	1869	2008
534	20241111	101000	441327973	1875	1875	1875	1875	10
535	20241111	100900	441309223	1874	1866	1874	1866	815
536	20241111	100800	439788425	1866	1866	1866	1865	1242
537	20241111	100700	437471282	1866	1869	1869	1866	1029
538	20241111	100600	435549909	1870	1873	1873	1870	3715
539	20241111	100500	428601192	1873	1875	1884	1873	5271
540	20241111	100400	418708170	1874	1874	1884	1874	665
541	20241111	100300	417461920	1873	1873	1885	1871	14553
542	20241111	100200	390199815	1874	1879	1879	1873	7158
543	20241111	100100	376787015	1881	1878	1881	1878	4369
544	20241111	100000	368569093	1881	1881	1881	1881	96
545	20241111	095900	368388517	1881	1882	1882	1881	8
546	20241111	095800	368373463	1881	1886	1886	1881	312
547	20241111	095700	367785744	1892	1889	1893	1889	2134
548	20241111	095600	363751390	1888	1886	1888	1875	20111
549	20241111	095500	325891298	1881	1881	1881	1881	2682
550	20241111	095400	320846456	1881	1882	1882	1881	370
551	20241111	095300	320150216	1881	1881	1881	1881	20
552	20241111	095200	320112596	1881	1881	1881	1880	322
553	20241111	095100	319507105	1879	1879	1879	1879	0
554	20241111	095000	319507105	1879	1890	1891	1879	955
555	20241111	094900	317704629	1890	1886	1890	1886	7400
556	20241111	094800	303724112	1887	1880	1887	1880	15
557	20241111	094700	303695825	1880	1880	1880	1880	4359
558	20241111	094600	295500905	1880	1877	1880	1877	3954
559	20241111	094500	288075035	1877	1880	1880	1877	1590
560	20241111	094400	285085955	1877	1873	1877	1873	875
561	20241111	094300	283443584	1877	1886	1887	1877	3039
562	20241111	094200	277725087	1888	1888	1889	1887	766
563	20241111	094100	276279043	1889	1890	1890	1888	2305
564	20241111	094000	271924103	1889	1888	1889	1879	5337
565	20241111	093900	261884072	1887	1887	1887	1886	2504
566	20241111	093800	257159025	1887	1879	1889	1879	9497
567	20241111	093700	239288273	1879	1873	1879	1873	17636
568	20241111	093600	206182519	1872	1872	1874	1872	1467
569	20241111	093500	203434602	1872	1872	1872	1872	2
570	20241111	093400	203430858	1873	1873	1873	1873	2
571	20241111	093300	203427112	1867	1873	1873	1867	21
572	20241111	093200	203387875	1875	1875	1875	1875	0
573	20241111	093100	203387875	1875	1875	1875	1875	0
574	20241111	093000	203387875	1875	1865	1875	1865	31
575	20241111	092900	203330050	1865	1876	1876	1865	1313
576	20241111	092800	200869975	1865	1875	1875	1865	7582
577	20241111	092700	186698576	1876	1875	1876	1875	2541
578	20241111	092600	181934191	1875	1875	1875	1875	36
579	20241111	092500	181866691	1870	1870	1870	1870	4
580	20241111	092400	181859211	1869	1869	1869	1869	4
581	20241111	092300	181851735	1868	1868	1868	1867	367
582	20241111	092200	181166379	1868	1869	1869	1868	497
583	20241111	092100	180237783	1869	1870	1870	1869	1501
584	20241111	092000	177431247	1870	1870	1870	1870	0
585	20241111	091900	177431247	1870	1870	1871	1870	1853
586	20241111	091800	173966075	1870	1876	1877	1870	1015
587	20241111	091700	172063049	1877	1872	1877	1872	13300
588	20241111	091600	147116482	1870	1871	1871	1870	689
589	20241111	091500	145827724	1871	1875	1875	1871	4329
590	20241111	091400	137718504	1876	1876	1876	1875	1854
591	20241111	091300	134240450	1876	1875	1876	1875	4679
592	20241111	091200	125464119	1876	1876	1876	1876	870
593	20241111	091100	123831999	1876	1874	1876	1874	7251
594	20241111	091000	110235512	1873	1874	1874	1873	4235
595	20241111	090900	102299145	1877	1876	1877	1873	5859
596	20241111	090800	91314260	1876	1875	1877	1873	6417
597	20241111	090700	79280095	1875	1875	1876	1875	5219
598	20241111	090600	69493548	1875	1866	1875	1865	12918
599	20241111	090500	45309178	1866	1866	1866	1866	0
600	20241111	090400	45309178	1866	1864	1868	1864	2691
601	20241111	090300	40286702	1870	1872	1872	1864	2287
602	20241111	090200	36011548	1872	1873	1873	1872	2280
603	20241111	090100	31743369	1873	1862	1873	1862	10975
604	20241111	090000	11260686	1863	1864	1864	1852	5630