KissMeData/014470/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185900	285437701	1561	1561	1561	1561	2534
3	20241112	185800	285437701	1561	1561	1561	1561	0
4	20241112	185700	285437701	1561	1561	1561	1561	0
5	20241112	185600	285437701	1561	1561	1561	1561	0
6	20241112	185500	285437701	1561	1561	1561	1561	0
7	20241112	185400	285437701	1561	1561	1561	1561	0
8	20241112	185300	285437701	1561	1561	1561	1561	0
9	20241112	185200	285437701	1561	1561	1561	1561	0
10	20241112	185100	285437701	1561	1561	1561	1561	0
11	20241112	185000	285437701	1561	1561	1561	1561	0
12	20241112	184900	285437701	1561	1561	1561	1561	0
13	20241112	184800	285437701	1561	1561	1561	1561	0
14	20241112	184700	285437701	1561	1561	1561	1561	0
15	20241112	184600	285437701	1561	1561	1561	1561	0
16	20241112	184500	285437701	1561	1561	1561	1561	0
17	20241112	184400	285437701	1561	1561	1561	1561	0
18	20241112	184300	285437701	1561	1561	1561	1561	0
19	20241112	184200	285437701	1561	1561	1561	1561	0
20	20241112	184100	285437701	1561	1561	1561	1561	0
21	20241112	184000	285437701	1561	1561	1561	1561	0
22	20241112	183900	285437701	1561	1561	1561	1561	0
23	20241112	183800	285437701	1561	1561	1561	1561	0
24	20241112	183700	285437701	1561	1561	1561	1561	0
25	20241112	183600	285437701	1561	1561	1561	1561	0
26	20241112	183500	285437701	1561	1561	1561	1561	0
27	20241112	183400	285437701	1561	1561	1561	1561	0
28	20241112	183300	285437701	1561	1561	1561	1561	0
29	20241112	183200	285437701	1561	1561	1561	1561	0
30	20241112	183100	285437701	1561	1561	1561	1561	0
31	20241112	183000	285437701	1561	1561	1561	1561	0
32	20241112	182900	285437701	1561	1561	1561	1561	2534
33	20241112	182800	285437701	1561	1561	1561	1561	0
34	20241112	182700	285437701	1561	1561	1561	1561	0
35	20241112	182600	285437701	1561	1561	1561	1561	0
36	20241112	182500	285437701	1561	1561	1561	1561	0
37	20241112	182400	285437701	1561	1561	1561	1561	0
38	20241112	182300	285437701	1561	1561	1561	1561	0
39	20241112	182200	285437701	1561	1561	1561	1561	0
40	20241112	182100	285437701	1561	1561	1561	1561	0
41	20241112	182000	285437701	1561	1561	1561	1561	0
42	20241112	181900	285437701	1561	1561	1561	1561	0
43	20241112	181800	285437701	1561	1561	1561	1561	0
44	20241112	181700	285437701	1561	1561	1561	1561	0
45	20241112	181600	285437701	1561	1561	1561	1561	0
46	20241112	181500	285437701	1561	1561	1561	1561	0
47	20241112	181400	285437701	1561	1561	1561	1561	0
48	20241112	181300	285437701	1561	1561	1561	1561	0
49	20241112	181200	285437701	1561	1561	1561	1561	0
50	20241112	181100	285437701	1561	1561	1561	1561	0
51	20241112	181000	285437701	1561	1561	1561	1561	0
52	20241112	180900	285437701	1561	1561	1561	1561	0
53	20241112	180800	285437701	1561	1561	1561	1561	0
54	20241112	180700	285437701	1561	1561	1561	1561	0
55	20241112	180600	285437701	1561	1561	1561	1561	0
56	20241112	180500	285437701	1561	1561	1561	1561	0
57	20241112	180400	285437701	1561	1561	1561	1561	0
58	20241112	180300	285437701	1561	1561	1561	1561	0
59	20241112	180200	285437701	1561	1561	1561	1561	0
60	20241112	180100	285437701	1561	1561	1561	1561	0
61	20241112	180000	285437701	1561	1561	1561	1561	0
62	20241112	175900	285437701	1561	1561	1561	1561	2534
63	20241112	175800	285437701	1561	1561	1561	1561	0
64	20241112	175700	285437701	1561	1561	1561	1561	0
65	20241112	175600	285437701	1561	1561	1561	1561	0
66	20241112	175500	285437701	1561	1561	1561	1561	0
67	20241112	175400	285437701	1561	1561	1561	1561	0
68	20241112	175300	285437701	1561	1561	1561	1561	0
69	20241112	175200	285437701	1561	1561	1561	1561	0
70	20241112	175100	285437701	1561	1561	1561	1561	0
71	20241112	175000	285437701	1561	1561	1561	1561	0
72	20241112	174900	285437701	1561	1561	1561	1561	0
73	20241112	174800	285437701	1561	1561	1561	1561	0
74	20241112	174700	285437701	1561	1561	1561	1561	0
75	20241112	174600	285437701	1561	1561	1561	1561	0
76	20241112	174500	285437701	1561	1561	1561	1561	0
77	20241112	174400	285437701	1561	1561	1561	1561	0
78	20241112	174300	285437701	1561	1561	1561	1561	0
79	20241112	174200	285437701	1561	1561	1561	1561	0
80	20241112	174100	285437701	1561	1561	1561	1561	0
81	20241112	174000	285437701	1561	1561	1561	1561	0
82	20241112	173900	285437701	1561	1561	1561	1561	0
83	20241112	173800	285437701	1561	1561	1561	1561	0
84	20241112	173700	285437701	1561	1561	1561	1561	0
85	20241112	173600	285437701	1561	1561	1561	1561	0
86	20241112	173500	285437701	1561	1561	1561	1561	0
87	20241112	173400	285437701	1561	1561	1561	1561	0
88	20241112	173300	285437701	1561	1561	1561	1561	0
89	20241112	173200	285437701	1561	1561	1561	1561	0
90	20241112	173100	285437701	1561	1561	1561	1561	0
91	20241112	173000	285437701	1561	1561	1561	1561	0
92	20241112	172900	285437701	1561	1561	1561	1561	2534
93	20241112	172800	285437701	1561	1561	1561	1561	0
94	20241112	172700	285437701	1561	1561	1561	1561	0
95	20241112	172600	285437701	1561	1561	1561	1561	0
96	20241112	172500	285437701	1561	1561	1561	1561	0
97	20241112	172400	285437701	1561	1561	1561	1561	0
98	20241112	172300	285437701	1561	1561	1561	1561	0
99	20241112	172200	285437701	1561	1561	1561	1561	0
100	20241112	172100	285437701	1561	1561	1561	1561	0
101	20241112	172000	285437701	1561	1561	1561	1561	0
102	20241112	171900	285437701	1561	1561	1561	1561	0
103	20241112	171800	285437701	1561	1561	1561	1561	0
104	20241112	171700	285437701	1561	1561	1561	1561	0
105	20241112	171600	285437701	1561	1561	1561	1561	0
106	20241112	171500	285437701	1561	1561	1561	1561	0
107	20241112	171400	285437701	1561	1561	1561	1561	0
108	20241112	171300	285437701	1561	1561	1561	1561	0
109	20241112	171200	285437701	1561	1561	1561	1561	0
110	20241112	171100	285437701	1561	1561	1561	1561	0
111	20241112	171000	285437701	1561	1561	1561	1561	0
112	20241112	170900	285437701	1561	1561	1561	1561	0
113	20241112	170800	285437701	1561	1561	1561	1561	0
114	20241112	170700	285437701	1561	1561	1561	1561	0
115	20241112	170600	285437701	1561	1561	1561	1561	0
116	20241112	170500	285437701	1561	1561	1561	1561	0
117	20241112	170400	285437701	1561	1561	1561	1561	0
118	20241112	170300	285437701	1561	1561	1561	1561	0
119	20241112	170200	285437701	1561	1561	1561	1561	0
120	20241112	170100	285437701	1561	1561	1561	1561	0
121	20241112	170000	285437701	1561	1561	1561	1561	0
122	20241112	165900	285437701	1561	1561	1561	1561	2534
123	20241112	165800	285437701	1561	1561	1561	1561	0
124	20241112	165700	285437701	1561	1561	1561	1561	0
125	20241112	165600	285437701	1561	1561	1561	1561	0
126	20241112	165500	285437701	1561	1561	1561	1561	0
127	20241112	165400	285437701	1561	1561	1561	1561	0
128	20241112	165300	285437701	1561	1561	1561	1561	0
129	20241112	165200	285437701	1561	1561	1561	1561	0
130	20241112	165100	285437701	1561	1561	1561	1561	0
131	20241112	165000	285437701	1561	1561	1561	1561	0
132	20241112	164900	285437701	1561	1561	1561	1561	0
133	20241112	164800	285437701	1561	1561	1561	1561	0
134	20241112	164700	285437701	1561	1561	1561	1561	0
135	20241112	164600	285437701	1561	1561	1561	1561	0
136	20241112	164500	285437701	1561	1561	1561	1561	0
137	20241112	164400	285437701	1561	1561	1561	1561	0
138	20241112	164300	285437701	1561	1561	1561	1561	0
139	20241112	164200	285437701	1561	1561	1561	1561	0
140	20241112	164100	285437701	1561	1561	1561	1561	0
141	20241112	164000	285437701	1561	1561	1561	1561	0
142	20241112	163900	285437701	1561	1561	1561	1561	0
143	20241112	163800	285437701	1561	1561	1561	1561	0
144	20241112	163700	285437701	1561	1561	1561	1561	0
145	20241112	163600	285437701	1561	1561	1561	1561	0
146	20241112	163500	285437701	1561	1561	1561	1561	0
147	20241112	163400	285437701	1561	1561	1561	1561	0
148	20241112	163300	285437701	1561	1561	1561	1561	0
149	20241112	163200	285437701	1561	1561	1561	1561	0
150	20241112	163100	285437701	1561	1561	1561	1561	0
151	20241112	163000	285437701	1561	1561	1561	1561	0
152	20241112	162900	285437701	1561	1561	1561	1561	2534
153	20241112	162800	285437701	1561	1561	1561	1561	0
154	20241112	162700	285437701	1561	1561	1561	1561	0
155	20241112	162600	285437701	1561	1561	1561	1561	0
156	20241112	162500	285437701	1561	1561	1561	1561	0
157	20241112	162400	285437701	1561	1561	1561	1561	0
158	20241112	162300	285437701	1561	1561	1561	1561	0
159	20241112	162200	285437701	1561	1561	1561	1561	0
160	20241112	162100	285437701	1561	1561	1561	1561	0
161	20241112	162000	285437701	1561	1561	1561	1561	0
162	20241112	161900	285437701	1561	1561	1561	1561	0
163	20241112	161800	285437701	1561	1561	1561	1561	0
164	20241112	161700	285437701	1561	1561	1561	1561	0
165	20241112	161600	285437701	1561	1561	1561	1561	0
166	20241112	161500	285437701	1561	1561	1561	1561	0
167	20241112	161400	285437701	1561	1561	1561	1561	0
168	20241112	161300	285437701	1561	1561	1561	1561	0
169	20241112	161200	285437701	1561	1561	1561	1561	0
170	20241112	161100	285437701	1561	1561	1561	1561	0
171	20241112	161000	285437701	1561	1561	1561	1561	0
172	20241112	160900	285437701	1561	1561	1561	1561	0
173	20241112	160800	285437701	1561	1561	1561	1561	0
174	20241112	160700	285437701	1561	1561	1561	1561	0
175	20241112	160600	285437701	1561	1561	1561	1561	0
176	20241112	160500	285437701	1561	1561	1561	1561	0
177	20241112	160400	285437701	1561	1561	1561	1561	0
178	20241112	160300	285437701	1561	1561	1561	1561	0
179	20241112	160200	285437701	1561	1561	1561	1561	0
180	20241112	160100	285437701	1561	1561	1561	1561	0
181	20241112	160000	285437701	1561	1561	1561	1561	0
182	20241112	155900	285437701	1561	1561	1561	1561	2534
183	20241112	155800	285437701	1561	1561	1561	1561	0
184	20241112	155700	285437701	1561	1561	1561	1561	0
185	20241112	155600	285437701	1561	1561	1561	1561	0
186	20241112	155500	285437701	1561	1561	1561	1561	0
187	20241112	155400	285437701	1561	1561	1561	1561	0
188	20241112	155300	285437701	1561	1561	1561	1561	0
189	20241112	155200	285437701	1561	1561	1561	1561	0
190	20241112	155100	285437701	1561	1561	1561	1561	0
191	20241112	155000	285437701	1561	1561	1561	1561	0
192	20241112	154900	285437701	1561	1561	1561	1561	0
193	20241112	154800	285437701	1561	1561	1561	1561	0
194	20241112	154700	285437701	1561	1561	1561	1561	0
195	20241112	154600	285437701	1561	1561	1561	1561	0
196	20241112	154500	285437701	1561	1561	1561	1561	0
197	20241112	154400	285437701	1561	1561	1561	1561	0
198	20241112	154300	285437701	1561	1561	1561	1561	0
199	20241112	154200	285437701	1561	1561	1561	1561	0
200	20241112	154100	285437701	1561	1561	1561	1561	0
201	20241112	154000	285437701	1561	1561	1561	1561	0
202	20241112	153900	285437701	1561	1561	1561	1561	0
203	20241112	153800	285437701	1561	1561	1561	1561	0
204	20241112	153700	285437701	1561	1561	1561	1561	0
205	20241112	153600	285437701	1561	1561	1561	1561	0
206	20241112	153500	285437701	1561	1561	1561	1561	0
207	20241112	153400	285437701	1561	1561	1561	1561	0
208	20241112	153300	285437701	1561	1561	1561	1561	0
209	20241112	153200	285437701	1561	1561	1561	1561	0
210	20241112	153100	285437701	1561	1561	1561	1561	0
211	20241112	153000	285437701	1561	1561	1561	1561	2534
212	20241112	152900	281482127	1562	1562	1562	1562	0
213	20241112	152800	281482127	1562	1562	1562	1562	0
214	20241112	152700	281482127	1562	1562	1562	1562	0
215	20241112	152600	281482127	1562	1562	1562	1562	0
216	20241112	152500	281482127	1562	1562	1562	1562	0
217	20241112	152400	281482127	1562	1562	1562	1562	0
218	20241112	152300	281482127	1562	1562	1562	1562	0
219	20241112	152200	281482127	1562	1562	1562	1562	0
220	20241112	152100	281482127	1562	1562	1562	1562	0
221	20241112	152000	281482127	1562	1562	1562	1562	0
222	20241112	151900	281482127	1562	1557	1562	1557	8
223	20241112	151800	281469646	1562	1562	1562	1562	0
224	20241112	151700	281469646	1562	1557	1562	1557	204
225	20241112	151600	281151583	1554	1554	1554	1553	1000
226	20241112	151500	279598083	1554	1554	1554	1554	113
227	20241112	151400	279422481	1554	1552	1554	1552	2994
228	20241112	151300	274774615	1552	1552	1552	1552	9
229	20241112	151200	274760647	1551	1550	1551	1550	4
230	20241112	151100	274754444	1548	1548	1548	1548	2
231	20241112	151000	274751348	1548	1548	1548	1548	1
232	20241112	150900	274749800	1555	1555	1555	1555	0
233	20241112	150800	274749800	1555	1555	1555	1555	0
234	20241112	150700	274749800	1555	1555	1555	1555	0
235	20241112	150600	274749800	1555	1555	1555	1555	40
236	20241112	150500	274687600	1555	1555	1555	1555	50
237	20241112	150400	274609850	1546	1546	1546	1546	0
238	20241112	150300	274609850	1546	1546	1546	1546	0
239	20241112	150200	274609850	1546	1546	1546	1546	0
240	20241112	150100	274609850	1546	1546	1546	1546	0
241	20241112	150000	274609850	1546	1546	1546	1546	2040
242	20241112	145900	271456010	1546	1546	1546	1546	0
243	20241112	145800	271456010	1546	1546	1546	1546	0
244	20241112	145700	271456010	1546	1547	1547	1546	2480
245	20241112	145600	267619929	1547	1547	1547	1547	500
246	20241112	145500	266846429	1546	1546	1546	1546	0
247	20241112	145400	266846429	1546	1546	1546	1546	0
248	20241112	145300	266846429	1546	1546	1546	1546	0
249	20241112	145200	266846429	1546	1546	1546	1546	0
250	20241112	145100	266846429	1546	1546	1546	1546	501
251	20241112	145000	266071883	1561	1561	1561	1561	0
252	20241112	144900	266071883	1561	1561	1561	1561	0
253	20241112	144800	266071883	1561	1561	1561	1561	0
254	20241112	144700	266071883	1561	1560	1561	1560	21
255	20241112	144600	266039113	1545	1545	1545	1545	0
256	20241112	144500	266039113	1545	1545	1545	1545	170
257	20241112	144400	265776463	1544	1544	1544	1544	0
258	20241112	144300	265776463	1544	1544	1544	1544	0
259	20241112	144200	265776463	1544	1546	1547	1544	4144
260	20241112	144100	259370929	1547	1548	1548	1547	1040
261	20241112	144000	257761978	1547	1546	1547	1546	4717
262	20241112	143900	250469021	1546	1546	1546	1546	115
263	20241112	143800	250291231	1547	1553	1553	1547	2727
264	20241112	143700	246069636	1553	1553	1553	1553	0
265	20241112	143600	246069636	1553	1553	1553	1553	0
266	20241112	143500	246069636	1553	1553	1553	1553	5
267	20241112	143400	246061871	1554	1555	1555	1554	113
268	20241112	143300	245886208	1555	1555	1555	1555	0
269	20241112	143200	245886208	1555	1555	1555	1555	34
270	20241112	143100	245833338	1562	1562	1562	1562	0
271	20241112	143000	245833338	1562	1562	1562	1562	0
272	20241112	142900	245833338	1562	1562	1562	1562	0
273	20241112	142800	245833338	1562	1562	1562	1562	0
274	20241112	142700	245833338	1562	1562	1562	1562	0
275	20241112	142600	245833338	1562	1562	1562	1562	0
276	20241112	142500	245833338	1562	1562	1562	1562	0
277	20241112	142400	245833338	1562	1562	1562	1562	0
278	20241112	142300	245833338	1562	1562	1562	1562	0
279	20241112	142200	245833338	1562	1562	1562	1562	0
280	20241112	142100	245833338	1562	1562	1562	1562	0
281	20241112	142000	245833338	1562	1562	1562	1562	0
282	20241112	141900	245833338	1562	1562	1562	1562	0
283	20241112	141800	245833338	1562	1562	1562	1562	0
284	20241112	141700	245833338	1562	1562	1562	1562	0
285	20241112	141600	245833338	1562	1555	1562	1555	7
286	20241112	141500	245822446	1555	1555	1555	1555	0
287	20241112	141400	245822446	1555	1555	1555	1555	0
288	20241112	141300	245822446	1555	1555	1555	1555	0
289	20241112	141200	245822446	1555	1555	1555	1555	0
290	20241112	141100	245822446	1555	1555	1555	1555	0
291	20241112	141000	245822446	1555	1555	1555	1555	35
292	20241112	140900	245768021	1555	1557	1557	1555	247
293	20241112	140800	245383783	1558	1558	1558	1558	643
294	20241112	140700	244381989	1558	1558	1558	1558	20
295	20241112	140600	244350829	1559	1559	1559	1559	0
296	20241112	140500	244350829	1559	1559	1559	1559	0
297	20241112	140400	244350829	1559	1559	1559	1559	87
298	20241112	140300	244215196	1559	1559	1559	1559	0
299	20241112	140200	244215196	1559	1559	1559	1559	1
300	20241112	140100	244213637	1562	1562	1562	1562	0
301	20241112	140000	244213637	1562	1562	1562	1562	465
302	20241112	135900	243487307	1562	1562	1562	1562	0
303	20241112	135800	243487307	1562	1562	1562	1562	1
304	20241112	135700	243485745	1562	1562	1562	1562	0
305	20241112	135600	243485745	1562	1562	1562	1562	0
306	20241112	135500	243485745	1562	1561	1562	1561	1865
307	20241112	135400	240573137	1559	1560	1560	1559	22
308	20241112	135300	240538818	1561	1561	1561	1561	1
309	20241112	135200	240537257	1561	1557	1561	1552	201
310	20241112	135100	240224796	1557	1561	1561	1557	5
311	20241112	135000	240217007	1557	1557	1557	1557	95
312	20241112	134900	240069092	1557	1557	1557	1557	0
313	20241112	134800	240069092	1557	1562	1562	1557	2
314	20241112	134700	240065973	1557	1570	1570	1550	7783
315	20241112	134600	227977173	1570	1570	1570	1570	0
316	20241112	134500	227977173	1570	1570	1570	1570	0
317	20241112	134400	227977173	1570	1571	1571	1570	247
318	20241112	134300	227589161	1571	1571	1571	1571	0
319	20241112	134200	227589161	1571	1571	1571	1571	0
320	20241112	134100	227589161	1571	1572	1572	1571	1370
321	20241112	134000	225435658	1572	1572	1572	1572	0
322	20241112	133900	225435658	1572	1572	1572	1572	1269
323	20241112	133800	223440790	1571	1571	1571	1571	543
324	20241112	133700	222587737	1571	1571	1571	1571	0
325	20241112	133600	222587737	1571	1571	1571	1570	79
326	20241112	133500	222463636	1570	1570	1570	1570	377
327	20241112	133400	221871746	1570	1570	1570	1570	0
328	20241112	133300	221871746	1570	1570	1570	1570	0
329	20241112	133200	221871746	1570	1570	1570	1570	0
330	20241112	133100	221871746	1570	1570	1570	1570	0
331	20241112	133000	221871746	1570	1570	1570	1570	0
332	20241112	132900	221871746	1570	1570	1570	1570	0
333	20241112	132800	221871746	1570	1570	1570	1570	0
334	20241112	132700	221871746	1570	1570	1570	1570	0
335	20241112	132600	221871746	1570	1570	1570	1570	0
336	20241112	132500	221871746	1570	1570	1570	1570	0
337	20241112	132400	221871746	1570	1570	1570	1570	0
338	20241112	132300	221871746	1570	1570	1570	1570	1000
339	20241112	132200	220301746	1570	1570	1570	1570	0
340	20241112	132100	220301746	1570	1570	1570	1570	2050
341	20241112	132000	217083246	1569	1569	1569	1569	1000
342	20241112	131900	215514246	1569	1570	1570	1569	696
343	20241112	131800	214422122	1570	1570	1570	1570	0
344	20241112	131700	214422122	1570	1569	1570	1569	410
345	20241112	131600	213778826	1568	1568	1568	1568	1500
346	20241112	131500	211426826	1569	1568	1569	1568	1500
347	20241112	131400	209074667	1570	1570	1570	1570	0
348	20241112	131300	209074667	1570	1570	1570	1570	0
349	20241112	131200	209074667	1570	1570	1570	1570	0
350	20241112	131100	209074667	1570	1570	1570	1570	0
351	20241112	131000	209074667	1570	1570	1570	1570	0
352	20241112	130900	209074667	1570	1570	1570	1570	0
353	20241112	130800	209074667	1570	1570	1570	1570	0
354	20241112	130700	209074667	1570	1553	1570	1553	2010
355	20241112	130600	205939150	1550	1550	1550	1550	0
356	20241112	130500	205939150	1550	1550	1550	1550	0
357	20241112	130400	205939150	1550	1550	1550	1550	0
358	20241112	130300	205939150	1550	1550	1550	1550	0
359	20241112	130200	205939150	1550	1551	1551	1548	11339
360	20241112	130100	188363267	1553	1551	1553	1551	325
361	20241112	130000	187859142	1554	1554	1554	1554	0
362	20241112	125900	187859142	1554	1554	1554	1554	0
363	20241112	125800	187859142	1554	1554	1554	1554	5
364	20241112	125700	187851372	1550	1550	1550	1550	0
365	20241112	125600	187851372	1550	1550	1550	1550	0
366	20241112	125500	187851372	1550	1550	1550	1550	0
367	20241112	125400	187851372	1550	1550	1550	1550	0
368	20241112	125300	187851372	1550	1550	1550	1550	0
369	20241112	125200	187851372	1550	1550	1550	1550	0
370	20241112	125100	187851372	1550	1550	1550	1550	0
371	20241112	125000	187851372	1550	1551	1551	1550	56
372	20241112	124900	187764547	1550	1550	1550	1550	0
373	20241112	124800	187764547	1550	1550	1550	1550	0
374	20241112	124700	187764547	1550	1550	1550	1550	0
375	20241112	124600	187764547	1550	1550	1550	1550	0
376	20241112	124500	187764547	1550	1550	1550	1550	0
377	20241112	124400	187764547	1550	1550	1550	1550	0
378	20241112	124300	187764547	1550	1552	1552	1550	2300
379	20241112	124200	184198521	1555	1555	1555	1555	0
380	20241112	124100	184198521	1555	1555	1555	1555	0
381	20241112	124000	184198521	1555	1555	1555	1555	0
382	20241112	123900	184198521	1555	1555	1555	1555	0
383	20241112	123800	184198521	1555	1555	1555	1555	0
384	20241112	123700	184198521	1555	1555	1555	1555	0
385	20241112	123600	184198521	1555	1555	1555	1555	0
386	20241112	123500	184198521	1555	1555	1555	1555	0
387	20241112	123400	184198521	1555	1555	1555	1555	0
388	20241112	123300	184198521	1555	1555	1555	1555	0
389	20241112	123200	184198521	1555	1555	1555	1555	0
390	20241112	123100	184198521	1555	1555	1555	1555	0
391	20241112	123000	184198521	1555	1554	1555	1554	272
392	20241112	122900	183775598	1552	1552	1552	1552	0
393	20241112	122800	183775598	1552	1552	1552	1552	474
394	20241112	122700	183039950	1554	1554	1554	1554	5
395	20241112	122600	183032180	1554	1554	1554	1554	0
396	20241112	122500	183032180	1554	1554	1554	1554	90
397	20241112	122400	182892320	1552	1552	1552	1552	0
398	20241112	122300	182892320	1552	1552	1552	1552	32
399	20241112	122200	182842656	1552	1552	1552	1552	0
400	20241112	122100	182842656	1552	1552	1552	1552	0
401	20241112	122000	182842656	1552	1552	1552	1552	1
402	20241112	121900	182841104	1552	1552	1552	1552	0
403	20241112	121800	182841104	1552	1552	1552	1552	0
404	20241112	121700	182841104	1552	1552	1552	1552	0
405	20241112	121600	182841104	1552	1552	1552	1552	0
406	20241112	121500	182841104	1552	1552	1552	1552	0
407	20241112	121400	182841104	1552	1552	1552	1552	0
408	20241112	121300	182841104	1552	1552	1552	1552	0
409	20241112	121200	182841104	1552	1552	1552	1552	0
410	20241112	121100	182841104	1552	1552	1552	1552	10
411	20241112	121000	182825584	1554	1554	1554	1554	0
412	20241112	120900	182825584	1554	1554	1554	1554	0
413	20241112	120800	182825584	1554	1554	1554	1554	37
414	20241112	120700	182768086	1555	1555	1555	1555	111
415	20241112	120600	182595481	1555	1554	1555	1554	111
416	20241112	120500	182422976	1555	1555	1555	1555	0
417	20241112	120400	182422976	1555	1555	1555	1555	0
418	20241112	120300	182422976	1555	1555	1555	1555	0
419	20241112	120200	182422976	1555	1555	1555	1555	0
420	20241112	120100	182422976	1555	1554	1555	1554	141
421	20241112	120000	182203852	1554	1554	1554	1554	0
422	20241112	115900	182203852	1554	1554	1554	1554	4
423	20241112	115800	182197636	1552	1552	1552	1552	0
424	20241112	115700	182197636	1552	1552	1552	1552	0
425	20241112	115600	182197636	1552	1552	1552	1552	0
426	20241112	115500	182197636	1552	1552	1552	1552	0
427	20241112	115400	182197636	1552	1552	1552	1552	0
428	20241112	115300	182197636	1552	1552	1552	1552	0
429	20241112	115200	182197636	1552	1552	1552	1552	0
430	20241112	115100	182197636	1552	1552	1552	1552	50
431	20241112	115000	182120036	1552	1552	1552	1552	0
432	20241112	114900	182120036	1552	1552	1552	1552	89
433	20241112	114800	181981908	1555	1555	1555	1555	0
434	20241112	114700	181981908	1555	1555	1555	1555	0
435	20241112	114600	181981908	1555	1555	1555	1555	0
436	20241112	114500	181981908	1555	1555	1555	1555	0
437	20241112	114400	181981908	1555	1555	1555	1555	0
438	20241112	114300	181981908	1555	1553	1555	1553	490
439	20241112	114200	181220129	1553	1553	1553	1553	0
440	20241112	114100	181220129	1553	1553	1553	1553	67
441	20241112	114000	181116078	1553	1553	1553	1553	0
442	20241112	113900	181116078	1553	1553	1553	1553	1
443	20241112	113800	181114525	1555	1555	1555	1555	0
444	20241112	113700	181114525	1555	1555	1555	1555	312
445	20241112	113600	180629365	1555	1555	1555	1555	10
446	20241112	113500	180613815	1555	1555	1555	1555	0
447	20241112	113400	180613815	1555	1555	1555	1555	58
448	20241112	113300	180523625	1557	1559	1559	1557	409
449	20241112	113200	179886774	1558	1558	1558	1558	208
450	20241112	113100	179562710	1558	1558	1558	1558	0
451	20241112	113000	179562710	1558	1558	1558	1558	0
452	20241112	112900	179562710	1558	1558	1558	1558	0
453	20241112	112800	179562710	1558	1558	1558	1558	0
454	20241112	112700	179562710	1558	1558	1558	1558	0
455	20241112	112600	179562710	1558	1558	1558	1558	10
456	20241112	112500	179547130	1558	1558	1558	1558	0
457	20241112	112400	179547130	1558	1559	1559	1558	167
458	20241112	112300	179286894	1560	1560	1560	1560	0
459	20241112	112200	179286894	1560	1559	1560	1558	972
460	20241112	112100	177770918	1558	1558	1558	1558	22
461	20241112	112000	177736642	1558	1558	1558	1558	0
462	20241112	111900	177736642	1558	1558	1558	1558	0
463	20241112	111800	177736642	1558	1558	1558	1558	22
464	20241112	111700	177702366	1558	1558	1558	1558	0
465	20241112	111600	177702366	1558	1558	1558	1558	10
466	20241112	111500	177686786	1560	1560	1560	1560	1
467	20241112	111400	177685226	1560	1560	1560	1560	1
468	20241112	111300	177683666	1560	1560	1560	1560	0
469	20241112	111200	177683666	1560	1560	1560	1560	79
470	20241112	111100	177560426	1560	1560	1560	1560	10
471	20241112	111000	177544826	1560	1560	1560	1560	0
472	20241112	110900	177544826	1560	1560	1560	1560	0
473	20241112	110800	177544826	1560	1560	1560	1560	0
474	20241112	110700	177544826	1560	1560	1560	1560	0
475	20241112	110600	177544826	1560	1560	1560	1560	0
476	20241112	110500	177544826	1560	1560	1560	1560	0
477	20241112	110400	177544826	1560	1560	1560	1560	0
478	20241112	110300	177544826	1560	1560	1560	1560	0
479	20241112	110200	177544826	1560	1560	1560	1560	0
480	20241112	110100	177544826	1560	1560	1560	1560	0
481	20241112	110000	177544826	1560	1560	1560	1560	0
482	20241112	105900	177544826	1560	1560	1560	1560	0
483	20241112	105800	177544826	1560	1560	1560	1560	0
484	20241112	105700	177544826	1560	1560	1560	1560	0
485	20241112	105600	177544826	1560	1560	1560	1560	23
486	20241112	105500	177508946	1560	1560	1560	1560	0
487	20241112	105400	177508946	1560	1560	1560	1560	0
488	20241112	105300	177508946	1560	1560	1560	1560	4
489	20241112	105200	177502706	1560	1560	1560	1560	0
490	20241112	105100	177502706	1560	1560	1560	1560	0
491	20241112	105000	177502706	1560	1560	1560	1560	1
492	20241112	104900	177501146	1560	1560	1560	1560	0
493	20241112	104800	177501146	1560	1560	1560	1560	0
494	20241112	104700	177501146	1560	1560	1560	1560	0
495	20241112	104600	177501146	1560	1560	1560	1560	0
496	20241112	104500	177501146	1560	1560	1560	1560	23
497	20241112	104400	177465266	1560	1560	1560	1560	977
498	20241112	104300	175941146	1560	1560	1560	1560	3000
499	20241112	104200	171261146	1560	1560	1560	1560	0
500	20241112	104100	171261146	1560	1560	1560	1560	0
501	20241112	104000	171261146	1560	1560	1560	1560	560
502	20241112	103900	170387546	1562	1561	1562	1561	393
503	20241112	103800	169774033	1560	1560	1560	1560	0
504	20241112	103700	169774033	1560	1560	1560	1560	150
505	20241112	103600	169540033	1557	1557	1557	1557	0
506	20241112	103500	169540033	1557	1557	1557	1557	299
507	20241112	103400	169074490	1545	1545	1545	1545	0
508	20241112	103300	169074490	1545	1549	1549	1545	918
509	20241112	103200	167655019	1557	1557	1557	1557	0
510	20241112	103100	167655019	1557	1557	1557	1557	0
511	20241112	103000	167655019	1557	1557	1557	1557	642
512	20241112	102900	166655425	1557	1557	1557	1557	5
513	20241112	102800	166647640	1558	1558	1558	1558	0
514	20241112	102700	166647640	1558	1558	1558	1558	100
515	20241112	102600	166491840	1557	1546	1557	1545	189
516	20241112	102500	166198628	1546	1546	1546	1546	20
517	20241112	102400	166167708	1561	1551	1561	1544	5538
518	20241112	102300	157585490	1549	1550	1550	1549	4281
519	20241112	102200	150950183	1560	1551	1560	1550	7108
520	20241112	102100	139932628	1550	1558	1558	1550	6451
521	20241112	102000	129914823	1560	1560	1560	1560	339
522	20241112	101900	129385983	1560	1560	1560	1560	0
523	20241112	101800	129385983	1560	1560	1560	1560	3000
524	20241112	101700	124705983	1561	1560	1561	1560	3329
525	20241112	101600	119512485	1560	1560	1560	1560	1279
526	20241112	101500	117517245	1561	1560	1561	1560	278
527	20241112	101400	117083406	1560	1560	1560	1560	1
528	20241112	101300	117081846	1560	1554	1560	1554	97
529	20241112	101200	116930538	1561	1561	1561	1561	0
530	20241112	101100	116930538	1561	1561	1561	1561	0
531	20241112	101000	116930538	1561	1561	1561	1561	0
532	20241112	100900	116930538	1561	1561	1561	1561	0
533	20241112	100800	116930538	1561	1562	1562	1561	1331
534	20241112	100700	114852846	1552	1552	1552	1552	0
535	20241112	100600	114852846	1552	1553	1562	1551	2041
536	20241112	100500	111685981	1552	1562	1562	1552	1079
537	20241112	100400	110011311	1552	1562	1562	1552	503
538	20241112	100300	109230616	1563	1563	1563	1563	2
539	20241112	100200	109227490	1553	1553	1553	1553	1
540	20241112	100100	109225937	1552	1553	1553	1552	673
541	20241112	100000	108181129	1552	1555	1555	1552	600
542	20241112	095900	107249377	1561	1555	1561	1555	3010
543	20241112	095800	102551618	1551	1551	1551	1551	1
544	20241112	095700	102550067	1561	1561	1561	1561	0
545	20241112	095600	102550067	1561	1561	1561	1561	731
546	20241112	095500	101408976	1550	1555	1555	1549	6917
547	20241112	095400	90678774	1555	1556	1556	1555	2000
548	20241112	095300	87567707	1556	1561	1561	1556	2100
549	20241112	095200	84294729	1561	1561	1561	1561	0
550	20241112	095100	84294729	1561	1561	1561	1561	2
551	20241112	095000	84291607	1561	1565	1565	1561	624
552	20241112	094900	83316339	1574	1574	1574	1574	0
553	20241112	094800	83316339	1574	1574	1574	1574	0
554	20241112	094700	83316339	1574	1574	1574	1574	1
555	20241112	094600	83314765	1564	1566	1575	1564	1075
556	20241112	094500	81632048	1566	1571	1571	1566	1126
557	20241112	094400	79868626	1577	1577	1577	1577	2
558	20241112	094300	79865472	1578	1569	1578	1568	2509
559	20241112	094200	75931311	1568	1577	1578	1568	1220
560	20241112	094100	74018152	1566	1566	1577	1566	1109
561	20241112	094000	72281381	1567	1578	1579	1567	1696
562	20241112	093900	69621333	1572	1572	1572	1572	0
563	20241112	093800	69621333	1572	1572	1572	1572	1
564	20241112	093700	69619761	1567	1567	1567	1567	0
565	20241112	093600	69619761	1567	1567	1567	1567	0
566	20241112	093500	69619761	1567	1567	1567	1567	0
567	20241112	093400	69619761	1567	1570	1570	1567	2561
568	20241112	093300	65603555	1569	1582	1583	1569	3534
569	20241112	093200	60050350	1583	1584	1584	1583	218
570	20241112	093100	59705046	1584	1583	1584	1583	70
571	20241112	093000	59594200	1575	1575	1575	1575	0
572	20241112	092900	59594200	1575	1575	1575	1575	300
573	20241112	092800	59121700	1574	1576	1576	1574	100
574	20241112	092700	58964238	1576	1576	1576	1576	0
575	20241112	092600	58964238	1576	1588	1588	1576	4102
576	20241112	092500	52454102	1588	1588	1588	1588	0
577	20241112	092400	52454102	1588	1588	1588	1588	0
578	20241112	092300	52454102	1588	1590	1591	1578	10159
579	20241112	092200	36307202	1590	1578	1590	1577	80
580	20241112	092100	36181027	1591	1574	1591	1574	2300
581	20241112	092000	32544371	1574	1574	1574	1574	1
582	20241112	091900	32542797	1568	1568	1568	1568	0
583	20241112	091800	32542797	1568	1569	1569	1568	1050
584	20241112	091700	30896396	1574	1574	1574	1574	112
585	20241112	091600	30720108	1574	1572	1574	1572	251
586	20241112	091500	30325434	1572	1573	1573	1568	3220
587	20241112	091400	25271926	1575	1575	1575	1574	5
588	20241112	091300	25264053	1576	1596	1596	1576	401
589	20241112	091200	24632057	1579	1579	1579	1569	7710
590	20241112	091100	12526441	1599	1577	1599	1577	249
591	20241112	091000	12133627	1570	1576	1577	1569	3092
592	20241112	090900	7277626	1577	1588	1588	1577	1236
593	20241112	090800	5321575	1580	1586	1586	1580	1563
594	20241112	090700	2845295	1589	1599	1599	1589	982
595	20241112	090600	1284367	1599	1599	1599	1599	6
596	20241112	090500	1274773	1599	1599	1599	1599	1
597	20241112	090400	1273174	1600	1600	1600	1600	0
598	20241112	090300	1273174	1600	1600	1600	1600	50
599	20241112	090200	1193174	1600	1600	1600	1600	81
600	20241112	090100	1063574	1593	1593	1593	1593	3
601	20241112	090000	1058795	1588	1585	1588	1585	668