KissMeData/031310/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191100	279958933	1773	1773	1773	1773	2289
3	20241112	191000	279958933	1773	1773	1773	1773	0
4	20241112	190900	279958933	1773	1773	1773	1773	0
5	20241112	190800	279958933	1773	1773	1773	1773	0
6	20241112	190700	279958933	1773	1773	1773	1773	0
7	20241112	190600	279958933	1773	1773	1773	1773	0
8	20241112	190500	279958933	1773	1773	1773	1773	0
9	20241112	190400	279958933	1773	1773	1773	1773	0
10	20241112	190300	279958933	1773	1773	1773	1773	0
11	20241112	190200	279958933	1773	1773	1773	1773	0
12	20241112	190100	279958933	1773	1773	1773	1773	0
13	20241112	190000	279958933	1773	1773	1773	1773	0
14	20241112	185900	279958933	1773	1773	1773	1773	0
15	20241112	185800	279958933	1773	1773	1773	1773	0
16	20241112	185700	279958933	1773	1773	1773	1773	0
17	20241112	185600	279958933	1773	1773	1773	1773	0
18	20241112	185500	279958933	1773	1773	1773	1773	0
19	20241112	185400	279958933	1773	1773	1773	1773	0
20	20241112	185300	279958933	1773	1773	1773	1773	0
21	20241112	185200	279958933	1773	1773	1773	1773	0
22	20241112	185100	279958933	1773	1773	1773	1773	0
23	20241112	185000	279958933	1773	1773	1773	1773	0
24	20241112	184900	279958933	1773	1773	1773	1773	0
25	20241112	184800	279958933	1773	1773	1773	1773	0
26	20241112	184700	279958933	1773	1773	1773	1773	0
27	20241112	184600	279958933	1773	1773	1773	1773	0
28	20241112	184500	279958933	1773	1773	1773	1773	0
29	20241112	184400	279958933	1773	1773	1773	1773	0
30	20241112	184300	279958933	1773	1773	1773	1773	0
31	20241112	184200	279958933	1773	1773	1773	1773	0
32	20241112	184100	279958933	1773	1773	1773	1773	2289
33	20241112	184000	279958933	1773	1773	1773	1773	0
34	20241112	183900	279958933	1773	1773	1773	1773	0
35	20241112	183800	279958933	1773	1773	1773	1773	0
36	20241112	183700	279958933	1773	1773	1773	1773	0
37	20241112	183600	279958933	1773	1773	1773	1773	0
38	20241112	183500	279958933	1773	1773	1773	1773	0
39	20241112	183400	279958933	1773	1773	1773	1773	0
40	20241112	183300	279958933	1773	1773	1773	1773	0
41	20241112	183200	279958933	1773	1773	1773	1773	0
42	20241112	183100	279958933	1773	1773	1773	1773	0
43	20241112	183000	279958933	1773	1773	1773	1773	0
44	20241112	182900	279958933	1773	1773	1773	1773	0
45	20241112	182800	279958933	1773	1773	1773	1773	0
46	20241112	182700	279958933	1773	1773	1773	1773	0
47	20241112	182600	279958933	1773	1773	1773	1773	0
48	20241112	182500	279958933	1773	1773	1773	1773	0
49	20241112	182400	279958933	1773	1773	1773	1773	0
50	20241112	182300	279958933	1773	1773	1773	1773	0
51	20241112	182200	279958933	1773	1773	1773	1773	0
52	20241112	182100	279958933	1773	1773	1773	1773	0
53	20241112	182000	279958933	1773	1773	1773	1773	0
54	20241112	181900	279958933	1773	1773	1773	1773	0
55	20241112	181800	279958933	1773	1773	1773	1773	0
56	20241112	181700	279958933	1773	1773	1773	1773	0
57	20241112	181600	279958933	1773	1773	1773	1773	0
58	20241112	181500	279958933	1773	1773	1773	1773	0
59	20241112	181400	279958933	1773	1773	1773	1773	0
60	20241112	181300	279958933	1773	1773	1773	1773	0
61	20241112	181200	279958933	1773	1773	1773	1773	0
62	20241112	181100	279958933	1773	1773	1773	1773	2289
63	20241112	181000	279958933	1773	1773	1773	1773	0
64	20241112	180900	279958933	1773	1773	1773	1773	0
65	20241112	180800	279958933	1773	1773	1773	1773	0
66	20241112	180700	279958933	1773	1773	1773	1773	0
67	20241112	180600	279958933	1773	1773	1773	1773	0
68	20241112	180500	279958933	1773	1773	1773	1773	0
69	20241112	180400	279958933	1773	1773	1773	1773	0
70	20241112	180300	279958933	1773	1773	1773	1773	0
71	20241112	180200	279958933	1773	1773	1773	1773	0
72	20241112	180100	279958933	1773	1773	1773	1773	0
73	20241112	180000	279958933	1773	1773	1773	1773	0
74	20241112	175900	279958933	1773	1773	1773	1773	0
75	20241112	175800	279958933	1773	1773	1773	1773	0
76	20241112	175700	279958933	1773	1773	1773	1773	0
77	20241112	175600	279958933	1773	1773	1773	1773	0
78	20241112	175500	279958933	1773	1773	1773	1773	0
79	20241112	175400	279958933	1773	1773	1773	1773	0
80	20241112	175300	279958933	1773	1773	1773	1773	0
81	20241112	175200	279958933	1773	1773	1773	1773	0
82	20241112	175100	279958933	1773	1773	1773	1773	0
83	20241112	175000	279958933	1773	1773	1773	1773	0
84	20241112	174900	279958933	1773	1773	1773	1773	0
85	20241112	174800	279958933	1773	1773	1773	1773	0
86	20241112	174700	279958933	1773	1773	1773	1773	0
87	20241112	174600	279958933	1773	1773	1773	1773	0
88	20241112	174500	279958933	1773	1773	1773	1773	0
89	20241112	174400	279958933	1773	1773	1773	1773	0
90	20241112	174300	279958933	1773	1773	1773	1773	0
91	20241112	174200	279958933	1773	1773	1773	1773	0
92	20241112	174100	279958933	1773	1773	1773	1773	2289
93	20241112	174000	279958933	1773	1773	1773	1773	0
94	20241112	173900	279958933	1773	1773	1773	1773	0
95	20241112	173800	279958933	1773	1773	1773	1773	0
96	20241112	173700	279958933	1773	1773	1773	1773	0
97	20241112	173600	279958933	1773	1773	1773	1773	0
98	20241112	173500	279958933	1773	1773	1773	1773	0
99	20241112	173400	279958933	1773	1773	1773	1773	0
100	20241112	173300	279958933	1773	1773	1773	1773	0
101	20241112	173200	279958933	1773	1773	1773	1773	0
102	20241112	173100	279958933	1773	1773	1773	1773	0
103	20241112	173000	279958933	1773	1773	1773	1773	0
104	20241112	172900	279958933	1773	1773	1773	1773	0
105	20241112	172800	279958933	1773	1773	1773	1773	0
106	20241112	172700	279958933	1773	1773	1773	1773	0
107	20241112	172600	279958933	1773	1773	1773	1773	0
108	20241112	172500	279958933	1773	1773	1773	1773	0
109	20241112	172400	279958933	1773	1773	1773	1773	0
110	20241112	172300	279958933	1773	1773	1773	1773	0
111	20241112	172200	279958933	1773	1773	1773	1773	0
112	20241112	172100	279958933	1773	1773	1773	1773	0
113	20241112	172000	279958933	1773	1773	1773	1773	0
114	20241112	171900	279958933	1773	1773	1773	1773	0
115	20241112	171800	279958933	1773	1773	1773	1773	0
116	20241112	171700	279958933	1773	1773	1773	1773	0
117	20241112	171600	279958933	1773	1773	1773	1773	0
118	20241112	171500	279958933	1773	1773	1773	1773	0
119	20241112	171400	279958933	1773	1773	1773	1773	0
120	20241112	171300	279958933	1773	1773	1773	1773	0
121	20241112	171200	279958933	1773	1773	1773	1773	0
122	20241112	171100	279958933	1773	1773	1773	1773	2289
123	20241112	171000	279958933	1773	1773	1773	1773	0
124	20241112	170900	279958933	1773	1773	1773	1773	0
125	20241112	170800	279958933	1773	1773	1773	1773	0
126	20241112	170700	279958933	1773	1773	1773	1773	0
127	20241112	170600	279958933	1773	1773	1773	1773	0
128	20241112	170500	279958933	1773	1773	1773	1773	0
129	20241112	170400	279958933	1773	1773	1773	1773	0
130	20241112	170300	279958933	1773	1773	1773	1773	0
131	20241112	170200	279958933	1773	1773	1773	1773	0
132	20241112	170100	279958933	1773	1773	1773	1773	0
133	20241112	170000	279958933	1773	1773	1773	1773	0
134	20241112	165900	279958933	1773	1773	1773	1773	0
135	20241112	165800	279958933	1773	1773	1773	1773	0
136	20241112	165700	279958933	1773	1773	1773	1773	0
137	20241112	165600	279958933	1773	1773	1773	1773	0
138	20241112	165500	279958933	1773	1773	1773	1773	0
139	20241112	165400	279958933	1773	1773	1773	1773	0
140	20241112	165300	279958933	1773	1773	1773	1773	0
141	20241112	165200	279958933	1773	1773	1773	1773	0
142	20241112	165100	279958933	1773	1773	1773	1773	0
143	20241112	165000	279958933	1773	1773	1773	1773	0
144	20241112	164900	279958933	1773	1773	1773	1773	0
145	20241112	164800	279958933	1773	1773	1773	1773	0
146	20241112	164700	279958933	1773	1773	1773	1773	0
147	20241112	164600	279958933	1773	1773	1773	1773	0
148	20241112	164500	279958933	1773	1773	1773	1773	0
149	20241112	164400	279958933	1773	1773	1773	1773	0
150	20241112	164300	279958933	1773	1773	1773	1773	0
151	20241112	164200	279958933	1773	1773	1773	1773	0
152	20241112	164100	279958933	1773	1773	1773	1773	2289
153	20241112	164000	279958933	1773	1773	1773	1773	0
154	20241112	163900	279958933	1773	1773	1773	1773	0
155	20241112	163800	279958933	1773	1773	1773	1773	0
156	20241112	163700	279958933	1773	1773	1773	1773	0
157	20241112	163600	279958933	1773	1773	1773	1773	0
158	20241112	163500	279958933	1773	1773	1773	1773	0
159	20241112	163400	279958933	1773	1773	1773	1773	0
160	20241112	163300	279958933	1773	1773	1773	1773	0
161	20241112	163200	279958933	1773	1773	1773	1773	0
162	20241112	163100	279958933	1773	1773	1773	1773	0
163	20241112	163000	279958933	1773	1773	1773	1773	0
164	20241112	162900	279958933	1773	1773	1773	1773	0
165	20241112	162800	279958933	1773	1773	1773	1773	0
166	20241112	162700	279958933	1773	1773	1773	1773	0
167	20241112	162600	279958933	1773	1773	1773	1773	0
168	20241112	162500	279958933	1773	1773	1773	1773	0
169	20241112	162400	279958933	1773	1773	1773	1773	0
170	20241112	162300	279958933	1773	1773	1773	1773	0
171	20241112	162200	279958933	1773	1773	1773	1773	0
172	20241112	162100	279958933	1773	1773	1773	1773	0
173	20241112	162000	279958933	1773	1773	1773	1773	0
174	20241112	161900	279958933	1773	1773	1773	1773	0
175	20241112	161800	279958933	1773	1773	1773	1773	0
176	20241112	161700	279958933	1773	1773	1773	1773	0
177	20241112	161600	279958933	1773	1773	1773	1773	0
178	20241112	161500	279958933	1773	1773	1773	1773	0
179	20241112	161400	279958933	1773	1773	1773	1773	0
180	20241112	161300	279958933	1773	1773	1773	1773	0
181	20241112	161200	279958933	1773	1773	1773	1773	0
182	20241112	161100	279958933	1773	1773	1773	1773	2289
183	20241112	161000	279958933	1773	1773	1773	1773	0
184	20241112	160900	279958933	1773	1773	1773	1773	0
185	20241112	160800	279958933	1773	1773	1773	1773	0
186	20241112	160700	279958933	1773	1773	1773	1773	0
187	20241112	160600	279958933	1773	1773	1773	1773	0
188	20241112	160500	279958933	1773	1773	1773	1773	0
189	20241112	160400	279958933	1773	1773	1773	1773	0
190	20241112	160300	279958933	1773	1773	1773	1773	0
191	20241112	160200	279958933	1773	1773	1773	1773	0
192	20241112	160100	279958933	1773	1773	1773	1773	0
193	20241112	160000	279958933	1773	1773	1773	1773	0
194	20241112	155900	279958933	1773	1773	1773	1773	0
195	20241112	155800	279958933	1773	1773	1773	1773	0
196	20241112	155700	279958933	1773	1773	1773	1773	0
197	20241112	155600	279958933	1773	1773	1773	1773	0
198	20241112	155500	279958933	1773	1773	1773	1773	0
199	20241112	155400	279958933	1773	1773	1773	1773	0
200	20241112	155300	279958933	1773	1773	1773	1773	0
201	20241112	155200	279958933	1773	1773	1773	1773	0
202	20241112	155100	279958933	1773	1773	1773	1773	0
203	20241112	155000	279958933	1773	1773	1773	1773	0
204	20241112	154900	279958933	1773	1773	1773	1773	0
205	20241112	154800	279958933	1773	1773	1773	1773	0
206	20241112	154700	279958933	1773	1773	1773	1773	0
207	20241112	154600	279958933	1773	1773	1773	1773	0
208	20241112	154500	279958933	1773	1773	1773	1773	0
209	20241112	154400	279958933	1773	1773	1773	1773	0
210	20241112	154300	279958933	1773	1773	1773	1773	0
211	20241112	154200	279958933	1773	1773	1773	1773	0
212	20241112	154100	279958933	1773	1773	1773	1773	2289
213	20241112	154000	279958933	1773	1773	1773	1773	0
214	20241112	153900	279958933	1773	1773	1773	1773	0
215	20241112	153800	279958933	1773	1773	1773	1773	0
216	20241112	153700	279958933	1773	1773	1773	1773	0
217	20241112	153600	279958933	1773	1773	1773	1773	0
218	20241112	153500	279958933	1773	1773	1773	1773	0
219	20241112	153400	279958933	1773	1773	1773	1773	0
220	20241112	153300	279958933	1773	1773	1773	1773	0
221	20241112	153200	279958933	1773	1773	1773	1773	0
222	20241112	153100	279958933	1773	1773	1773	1773	0
223	20241112	153000	279958933	1773	1773	1773	1773	2289
224	20241112	152900	275900536	1773	1773	1773	1773	0
225	20241112	152800	275900536	1773	1773	1773	1773	0
226	20241112	152700	275900536	1773	1773	1773	1773	0
227	20241112	152600	275900536	1773	1773	1773	1773	0
228	20241112	152500	275900536	1773	1773	1773	1773	0
229	20241112	152400	275900536	1773	1773	1773	1773	0
230	20241112	152300	275900536	1773	1773	1773	1773	0
231	20241112	152200	275900536	1773	1773	1773	1773	0
232	20241112	152100	275900536	1773	1773	1773	1773	0
233	20241112	152000	275900536	1773	1773	1773	1773	0
234	20241112	151900	275900536	1773	1773	1773	1773	0
235	20241112	151800	275900536	1773	1773	1773	1773	0
236	20241112	151700	275900536	1773	1767	1773	1767	4
237	20241112	151600	275893450	1765	1765	1765	1765	0
238	20241112	151500	275893450	1765	1765	1765	1765	900
239	20241112	151400	274304950	1765	1765	1765	1765	0
240	20241112	151300	274304950	1765	1766	1766	1765	525
241	20241112	151200	273377803	1765	1766	1766	1765	500
242	20241112	151100	272495103	1765	1765	1765	1765	100
243	20241112	151000	272318603	1765	1765	1765	1765	0
244	20241112	150900	272318603	1765	1767	1767	1765	3855
245	20241112	150800	265513388	1776	1767	1776	1767	181
246	20241112	150700	265193552	1767	1767	1767	1767	0
247	20241112	150600	265193552	1767	1767	1767	1767	0
248	20241112	150500	265193552	1767	1767	1767	1767	10
249	20241112	150400	265175882	1765	1765	1765	1765	4056
250	20241112	150300	258017042	1766	1767	1767	1766	1175
251	20241112	150200	255941892	1767	1768	1768	1767	500
252	20241112	150100	255058292	1766	1766	1766	1766	0
253	20241112	150000	255058292	1766	1766	1766	1766	0
254	20241112	145900	255058292	1766	1766	1766	1766	0
255	20241112	145800	255058292	1766	1766	1766	1766	0
256	20241112	145700	255058292	1766	1766	1766	1766	0
257	20241112	145600	255058292	1766	1766	1766	1766	0
258	20241112	145500	255058292	1766	1768	1768	1766	322
259	20241112	145400	254489620	1777	1777	1777	1777	500
260	20241112	145300	253601120	1766	1766	1766	1766	0
261	20241112	145200	253601120	1766	1766	1766	1766	0
262	20241112	145100	253601120	1766	1779	1779	1766	1101
263	20241112	145000	251650604	1779	1779	1779	1779	0
264	20241112	144900	251650604	1779	1779	1779	1779	4
265	20241112	144800	251643488	1765	1766	1766	1765	208
266	20241112	144700	251276214	1766	1767	1767	1766	1001
267	20241112	144600	249508397	1781	1781	1781	1781	0
268	20241112	144500	249508397	1781	1781	1781	1781	0
269	20241112	144400	249508397	1781	1781	1781	1781	0
270	20241112	144300	249508397	1781	1767	1781	1767	3719
271	20241112	144200	242921862	1771	1771	1771	1771	0
272	20241112	144100	242921862	1771	1771	1771	1771	0
273	20241112	144000	242921862	1771	1771	1771	1771	0
274	20241112	143900	242921862	1771	1771	1771	1771	75
275	20241112	143800	242789037	1763	1764	1764	1763	278
276	20241112	143700	242298890	1760	1760	1760	1760	0
277	20241112	143600	242298890	1760	1760	1760	1760	1
278	20241112	143500	242297130	1760	1765	1765	1760	8219
279	20241112	143400	227813436	1771	1771	1771	1771	4
280	20241112	143300	227806352	1772	1771	1772	1771	89
281	20241112	143200	227648718	1771	1765	1771	1765	143
282	20241112	143100	227396035	1763	1763	1763	1763	0
283	20241112	143000	227396035	1763	1763	1763	1763	770
284	20241112	142900	226038525	1763	1763	1763	1763	0
285	20241112	142800	226038525	1763	1763	1763	1763	3066
286	20241112	142700	220633167	1773	1773	1773	1773	50
287	20241112	142600	220544517	1773	1773	1773	1773	0
288	20241112	142500	220544517	1773	1773	1773	1773	15
289	20241112	142400	220517922	1763	1768	1768	1763	4060
290	20241112	142300	213349696	1768	1770	1770	1768	400
291	20241112	142200	212642360	1776	1776	1776	1776	0
292	20241112	142100	212642360	1776	1776	1776	1776	0
293	20241112	142000	212642360	1776	1776	1776	1776	700
294	20241112	141900	211399160	1776	1776	1776	1776	0
295	20241112	141800	211399160	1776	1776	1776	1776	5
296	20241112	141700	211390280	1776	1776	1776	1776	0
297	20241112	141600	211390280	1776	1776	1776	1776	0
298	20241112	141500	211390280	1776	1776	1776	1776	15
299	20241112	141400	211363640	1776	1776	1776	1776	80
300	20241112	141300	211221560	1778	1778	1778	1778	0
301	20241112	141200	211221560	1778	1776	1778	1776	4200
302	20241112	141100	203754799	1778	1778	1778	1778	0
303	20241112	141000	203754799	1778	1778	1778	1778	64
304	20241112	140900	203641007	1782	1782	1782	1782	0
305	20241112	140800	203641007	1782	1782	1782	1782	400
306	20241112	140700	202928207	1782	1772	1782	1772	348
307	20241112	140600	202309191	1762	1762	1762	1762	0
308	20241112	140500	202309191	1762	1764	1764	1762	4405
309	20241112	140400	194544655	1763	1762	1763	1762	1970
310	20241112	140300	191072986	1760	1770	1770	1760	83
311	20241112	140200	190926866	1770	1771	1783	1770	2608
312	20241112	140100	186307593	1778	1778	1786	1778	48
313	20241112	140000	186222169	1778	1791	1791	1778	3012
314	20241112	135900	180846231	1799	1799	1799	1799	0
315	20241112	135800	180846231	1799	1799	1799	1799	0
316	20241112	135700	180846231	1799	1799	1799	1799	0
317	20241112	135600	180846231	1799	1799	1799	1799	0
318	20241112	135500	180846231	1799	1799	1799	1799	0
319	20241112	135400	180846231	1799	1799	1799	1799	0
320	20241112	135300	180846231	1799	1799	1799	1799	0
321	20241112	135200	180846231	1799	1799	1799	1799	0
322	20241112	135100	180846231	1799	1799	1799	1799	30
323	20241112	135000	180792261	1792	1794	1795	1790	342
324	20241112	134900	180179969	1800	1800	1800	1800	0
325	20241112	134800	180179969	1800	1800	1800	1800	4
326	20241112	134700	180172769	1799	1799	1799	1799	0
327	20241112	134600	180172769	1799	1799	1799	1799	0
328	20241112	134500	180172769	1799	1799	1799	1799	0
329	20241112	134400	180172769	1799	1799	1799	1799	0
330	20241112	134300	180172769	1799	1799	1799	1799	0
331	20241112	134200	180172769	1799	1799	1799	1799	10
332	20241112	134100	180154779	1799	1799	1799	1799	0
333	20241112	134000	180154779	1799	1796	1799	1796	10
334	20241112	133900	180136813	1797	1797	1797	1797	0
335	20241112	133800	180136813	1797	1797	1797	1797	0
336	20241112	133700	180136813	1797	1797	1797	1797	1
337	20241112	133600	180135016	1800	1790	1800	1790	39
338	20241112	133500	180065116	1800	1800	1800	1800	0
339	20241112	133400	180065116	1800	1800	1800	1800	0
340	20241112	133300	180065116	1800	1800	1800	1800	0
341	20241112	133200	180065116	1800	1800	1800	1800	0
342	20241112	133100	180065116	1800	1800	1800	1800	1
343	20241112	133000	180063316	1790	1790	1790	1790	158
344	20241112	132900	179780496	1800	1800	1800	1800	0
345	20241112	132800	179780496	1800	1800	1800	1800	0
346	20241112	132700	179780496	1800	1800	1800	1800	0
347	20241112	132600	179780496	1800	1800	1800	1800	2
348	20241112	132500	179776896	1805	1805	1805	1805	0
349	20241112	132400	179776896	1805	1805	1805	1805	0
350	20241112	132300	179776896	1805	1805	1805	1805	0
351	20241112	132200	179776896	1805	1805	1805	1805	0
352	20241112	132100	179776896	1805	1790	1805	1790	21
353	20241112	132000	179739081	1805	1805	1805	1805	19
354	20241112	131900	179704786	1806	1800	1806	1800	106
355	20241112	131800	179513878	1793	1795	1795	1793	217
356	20241112	131700	179124699	1800	1800	1800	1800	0
357	20241112	131600	179124699	1800	1800	1800	1800	0
358	20241112	131500	179124699	1800	1800	1800	1800	0
359	20241112	131400	179124699	1800	1800	1800	1800	0
360	20241112	131300	179124699	1800	1800	1800	1800	0
361	20241112	131200	179124699	1800	1800	1800	1800	0
362	20241112	131100	179124699	1800	1800	1800	1800	0
363	20241112	131000	179124699	1800	1795	1800	1795	250
364	20241112	130900	178674949	1800	1800	1800	1800	0
365	20241112	130800	178674949	1800	1800	1800	1800	0
366	20241112	130700	178674949	1800	1800	1800	1800	0
367	20241112	130600	178674949	1800	1800	1800	1800	0
368	20241112	130500	178674949	1800	1800	1800	1800	0
369	20241112	130400	178674949	1800	1800	1800	1800	1002
370	20241112	130300	176871349	1806	1798	1806	1794	103
371	20241112	130200	176685521	1793	1798	1798	1793	471
372	20241112	130100	175840340	1798	1798	1798	1798	58
373	20241112	130000	175736056	1798	1798	1798	1798	486
374	20241112	125900	174862228	1798	1798	1798	1798	0
375	20241112	125800	174862228	1798	1798	1798	1798	4000
376	20241112	125700	167670228	1798	1798	1798	1798	0
377	20241112	125600	167670228	1798	1798	1798	1798	0
378	20241112	125500	167670228	1798	1798	1798	1798	0
379	20241112	125400	167670228	1798	1798	1798	1798	0
380	20241112	125300	167670228	1798	1798	1798	1798	1
381	20241112	125200	167668430	1798	1798	1798	1798	0
382	20241112	125100	167668430	1798	1790	1798	1790	405
383	20241112	125000	166943440	1798	1798	1798	1798	225
384	20241112	124900	166538890	1790	1790	1790	1790	51
385	20241112	124800	166447600	1790	1792	1792	1790	5000
386	20241112	124700	157497480	1790	1790	1790	1790	725
387	20241112	124600	156199730	1798	1798	1798	1798	10
388	20241112	124500	156181750	1798	1798	1798	1798	1
389	20241112	124400	156179952	1800	1804	1804	1800	5092
390	20241112	124300	147001303	1807	1807	1807	1807	1
391	20241112	124200	146999496	1807	1805	1807	1805	383
392	20241112	124100	146307608	1804	1807	1807	1804	1427
393	20241112	124000	143730606	1814	1814	1814	1814	0
394	20241112	123900	143730606	1814	1814	1814	1814	0
395	20241112	123800	143730606	1814	1814	1814	1814	0
396	20241112	123700	143730606	1814	1814	1814	1814	0
397	20241112	123600	143730606	1814	1814	1814	1814	0
398	20241112	123500	143730606	1814	1814	1814	1814	0
399	20241112	123400	143730606	1814	1814	1814	1814	0
400	20241112	123300	143730606	1814	1814	1814	1814	0
401	20241112	123200	143730606	1814	1814	1814	1814	0
402	20241112	123100	143730606	1814	1814	1814	1814	2
403	20241112	123000	143726978	1814	1814	1814	1814	0
404	20241112	122900	143726978	1814	1814	1814	1814	0
405	20241112	122800	143726978	1814	1814	1814	1814	56
406	20241112	122700	143625394	1815	1815	1815	1815	0
407	20241112	122600	143625394	1815	1815	1815	1815	0
408	20241112	122500	143625394	1815	1815	1815	1815	33
409	20241112	122400	143565499	1815	1815	1815	1815	0
410	20241112	122300	143565499	1815	1815	1815	1815	0
411	20241112	122200	143565499	1815	1815	1815	1815	0
412	20241112	122100	143565499	1815	1815	1815	1815	0
413	20241112	122000	143565499	1815	1815	1815	1815	0
414	20241112	121900	143565499	1815	1815	1815	1815	0
415	20241112	121800	143565499	1815	1815	1815	1815	0
416	20241112	121700	143565499	1815	1807	1815	1806	710
417	20241112	121600	142281963	1823	1823	1823	1823	0
418	20241112	121500	142281963	1823	1813	1823	1810	21001
419	20241112	121400	104257784	1812	1818	1818	1812	882
420	20241112	121300	102658674	1824	1824	1824	1824	0
421	20241112	121200	102658674	1824	1824	1824	1824	335
422	20241112	121100	102047634	1818	1818	1818	1818	0
423	20241112	121000	102047634	1818	1818	1818	1818	114
424	20241112	120900	101840382	1819	1821	1821	1819	974
425	20241112	120800	100067734	1824	1824	1824	1824	0
426	20241112	120700	100067734	1824	1824	1824	1824	0
427	20241112	120600	100067734	1824	1824	1824	1824	0
428	20241112	120500	100067734	1824	1824	1824	1824	0
429	20241112	120400	100067734	1824	1824	1824	1824	0
430	20241112	120300	100067734	1824	1824	1824	1824	0
431	20241112	120200	100067734	1824	1824	1824	1824	0
432	20241112	120100	100067734	1824	1824	1824	1824	0
433	20241112	120000	100067734	1824	1824	1824	1824	0
434	20241112	115900	100067734	1824	1824	1824	1824	0
435	20241112	115800	100067734	1824	1824	1824	1824	0
436	20241112	115700	100067734	1824	1824	1824	1824	0
437	20241112	115600	100067734	1824	1824	1824	1824	0
438	20241112	115500	100067734	1824	1824	1824	1824	0
439	20241112	115400	100067734	1824	1822	1824	1820	116
440	20241112	115300	99856410	1816	1816	1816	1816	75
441	20241112	115200	99720210	1825	1825	1825	1825	0
442	20241112	115100	99720210	1825	1825	1825	1825	0
443	20241112	115000	99720210	1825	1825	1825	1825	21
444	20241112	114900	99681885	1825	1824	1825	1824	143
445	20241112	114800	99421041	1814	1814	1814	1814	0
446	20241112	114700	99421041	1814	1814	1814	1814	468
447	20241112	114600	98572089	1813	1813	1813	1813	0
448	20241112	114500	98572089	1813	1820	1820	1813	876
449	20241112	114400	96981913	1830	1830	1830	1830	0
450	20241112	114300	96981913	1830	1830	1830	1830	0
451	20241112	114200	96981913	1830	1830	1830	1830	809
452	20241112	114100	95501443	1830	1830	1830	1830	0
453	20241112	114000	95501443	1830	1821	1830	1820	27
454	20241112	113900	95452230	1833	1833	1833	1833	0
455	20241112	113800	95452230	1833	1833	1833	1833	0
456	20241112	113700	95452230	1833	1833	1833	1833	0
457	20241112	113600	95452230	1833	1833	1833	1833	0
458	20241112	113500	95452230	1833	1833	1833	1833	0
459	20241112	113400	95452230	1833	1833	1833	1833	0
460	20241112	113300	95452230	1833	1833	1833	1833	0
461	20241112	113200	95452230	1833	1833	1833	1833	0
462	20241112	113100	95452230	1833	1833	1833	1833	0
463	20241112	113000	95452230	1833	1833	1833	1833	0
464	20241112	112900	95452230	1833	1830	1833	1830	5000
465	20241112	112800	86292232	1833	1833	1833	1833	0
466	20241112	112700	86292232	1833	1833	1833	1833	0
467	20241112	112600	86292232	1833	1833	1833	1833	0
468	20241112	112500	86292232	1833	1833	1833	1833	0
469	20241112	112400	86292232	1833	1833	1833	1833	0
470	20241112	112300	86292232	1833	1833	1833	1833	0
471	20241112	112200	86292232	1833	1833	1833	1833	29
472	20241112	112100	86239075	1817	1818	1818	1817	484
473	20241112	112000	85359480	1828	1821	1828	1816	576
474	20241112	111900	84311416	1827	1827	1827	1827	0
475	20241112	111800	84311416	1827	1827	1827	1827	0
476	20241112	111700	84311416	1827	1827	1827	1827	0
477	20241112	111600	84311416	1827	1827	1827	1827	0
478	20241112	111500	84311416	1827	1827	1827	1827	7
479	20241112	111400	84298627	1826	1826	1826	1826	54
480	20241112	111300	84200023	1827	1827	1827	1827	0
481	20241112	111200	84200023	1827	1827	1827	1827	0
482	20241112	111100	84200023	1827	1827	1827	1827	58
483	20241112	111000	84094057	1827	1827	1827	1827	468
484	20241112	110900	83239021	1827	1827	1827	1827	0
485	20241112	110800	83239021	1827	1827	1827	1827	0
486	20241112	110700	83239021	1827	1827	1827	1827	50
487	20241112	110600	83147671	1827	1827	1827	1827	0
488	20241112	110500	83147671	1827	1827	1827	1827	0
489	20241112	110400	83147671	1827	1827	1827	1827	0
490	20241112	110300	83147671	1827	1827	1827	1827	0
491	20241112	110200	83147671	1827	1827	1827	1827	0
492	20241112	110100	83147671	1827	1827	1827	1827	0
493	20241112	110000	83147671	1827	1827	1827	1827	0
494	20241112	105900	83147671	1827	1827	1827	1814	83
495	20241112	105800	82996652	1826	1826	1826	1826	0
496	20241112	105700	82996652	1826	1826	1826	1826	0
497	20241112	105600	82996652	1826	1826	1826	1826	0
498	20241112	105500	82996652	1826	1826	1826	1826	0
499	20241112	105400	82996652	1826	1826	1826	1826	0
500	20241112	105300	82996652	1826	1826	1826	1826	0
501	20241112	105200	82996652	1826	1816	1826	1815	85
502	20241112	105100	82842005	1830	1830	1830	1830	0
503	20241112	105000	82842005	1830	1826	1833	1826	2863
504	20241112	104900	77599052	1826	1826	1826	1826	0
505	20241112	104800	77599052	1826	1826	1826	1826	0
506	20241112	104700	77599052	1826	1825	1826	1825	16
507	20241112	104600	77569846	1810	1810	1810	1810	10
508	20241112	104500	77551746	1826	1826	1826	1826	0
509	20241112	104400	77551746	1826	1826	1826	1826	0
510	20241112	104300	77551746	1826	1826	1826	1826	0
511	20241112	104200	77551746	1826	1816	1826	1804	3804
512	20241112	104100	70680722	1826	1825	1826	1825	59
513	20241112	104000	70573030	1825	1825	1825	1825	0
514	20241112	103900	70573030	1825	1825	1825	1825	0
515	20241112	103800	70573030	1825	1825	1825	1825	41
516	20241112	103700	70498205	1825	1825	1825	1825	0
517	20241112	103600	70498205	1825	1824	1825	1824	39
518	20241112	103500	70427055	1809	1807	1809	1805	1800
519	20241112	103400	67176837	1805	1825	1825	1805	3416
520	20241112	103300	61001162	1826	1826	1826	1826	0
521	20241112	103200	61001162	1826	1816	1826	1807	815
522	20241112	103100	59523680	1827	1827	1827	1827	0
523	20241112	103000	59523680	1827	1815	1827	1815	986
524	20241112	102900	57733910	1828	1828	1828	1828	19
525	20241112	102800	57699178	1829	1829	1829	1829	54
526	20241112	102700	57600412	1807	1807	1807	1807	0
527	20241112	102600	57600412	1807	1823	1823	1807	2216
528	20241112	102500	53585359	1839	1839	1839	1839	5
529	20241112	102400	53576164	1820	1839	1839	1820	1969
530	20241112	102300	49990060	1839	1837	1839	1837	15
531	20241112	102200	49962479	1839	1829	1839	1822	161
532	20241112	102100	49668502	1839	1839	1839	1839	0
533	20241112	102000	49668502	1839	1839	1839	1839	0
534	20241112	101900	49668502	1839	1839	1839	1839	0
535	20241112	101800	49668502	1839	1837	1839	1837	49
536	20241112	101700	49578465	1837	1837	1837	1837	0
537	20241112	101600	49578465	1837	1837	1837	1837	0
538	20241112	101500	49578465	1837	1837	1837	1837	0
539	20241112	101400	49578465	1837	1838	1838	1837	44
540	20241112	101300	49497636	1839	1839	1839	1839	5
541	20241112	101200	49488441	1839	1839	1839	1839	0
542	20241112	101100	49488441	1839	1839	1839	1839	1
543	20241112	101000	49486602	1849	1849	1849	1849	0
544	20241112	100900	49486602	1849	1849	1849	1849	0
545	20241112	100800	49486602	1849	1849	1849	1849	0
546	20241112	100700	49486602	1849	1849	1849	1849	0
547	20241112	100600	49486602	1849	1849	1849	1849	0
548	20241112	100500	49486602	1849	1849	1849	1849	14
549	20241112	100400	49460716	1857	1857	1857	1857	0
550	20241112	100300	49460716	1857	1857	1857	1857	14
551	20241112	100200	49434718	1857	1826	1857	1826	166
552	20241112	100100	49128987	1826	1823	1826	1823	869
553	20241112	100000	47543966	1823	1823	1823	1823	142
554	20241112	095900	47285100	1823	1830	1830	1823	892
555	20241112	095800	45658065	1830	1830	1830	1830	191
556	20241112	095700	45308535	1843	1843	1843	1843	5
557	20241112	095600	45299320	1843	1843	1843	1843	10
558	20241112	095500	45280890	1850	1850	1850	1850	0
559	20241112	095400	45280890	1850	1850	1850	1850	0
560	20241112	095300	45280890	1850	1850	1850	1850	0
561	20241112	095200	45280890	1850	1826	1850	1826	376
562	20241112	095100	44592926	1825	1831	1831	1825	1291
563	20241112	095000	42234837	1850	1850	1850	1850	0
564	20241112	094900	42234837	1850	1850	1850	1850	0
565	20241112	094800	42234837	1850	1846	1850	1846	29
566	20241112	094700	42181233	1824	1837	1837	1824	929
567	20241112	094600	40483218	1837	1837	1837	1837	10
568	20241112	094500	40464848	1846	1846	1846	1846	0
569	20241112	094400	40464848	1846	1846	1846	1846	0
570	20241112	094300	40464848	1846	1845	1846	1845	11
571	20241112	094200	40444547	1848	1848	1848	1848	1
572	20241112	094100	40442699	1852	1823	1852	1823	516
573	20241112	094000	39487241	1850	1850	1850	1850	29
574	20241112	093900	39433591	1853	1852	1853	1852	59
575	20241112	093800	39324303	1802	1843	1843	1802	5323
576	20241112	093700	29598909	1843	1845	1845	1843	594
577	20241112	093600	28503608	1857	1857	1857	1857	0
578	20241112	093500	28503608	1857	1857	1857	1857	0
579	20241112	093400	28503608	1857	1857	1857	1857	57
580	20241112	093300	28397759	1855	1849	1855	1849	104
581	20241112	093200	28205388	1850	1850	1850	1850	5
582	20241112	093100	28196138	1850	1850	1850	1850	13
583	20241112	093000	28172088	1844	1844	1844	1844	650
584	20241112	092900	26973488	1844	1853	1853	1844	747
585	20241112	092800	25595276	1847	1845	1847	1845	2
586	20241112	092700	25591584	1844	1853	1853	1844	18
587	20241112	092600	25558239	1843	1843	1843	1843	17
588	20241112	092500	25526908	1857	1843	1857	1842	242
589	20241112	092400	25080472	1842	1838	1842	1838	27
590	20241112	092300	25030746	1842	1842	1842	1842	81
591	20241112	092200	24881544	1858	1836	1858	1834	903
592	20241112	092100	23223814	1836	1841	1858	1836	860
593	20241112	092000	21642168	1841	1841	1841	1841	3
594	20241112	091900	21636645	1868	1839	1868	1839	330
595	20241112	091800	21029746	1832	1831	1832	1831	1391
596	20241112	091700	18482269	1835	1842	1842	1835	2082
597	20241112	091600	14653521	1850	1852	1852	1847	38
598	20241112	091500	14583218	1852	1852	1852	1852	30
599	20241112	091400	14527658	1852	1852	1852	1852	0
600	20241112	091300	14527658	1852	1852	1852	1852	0
601	20241112	091200	14527658	1852	1852	1852	1852	10
602	20241112	091100	14509138	1852	1852	1852	1852	0
603	20241112	091000	14509138	1852	1852	1852	1852	0
604	20241112	090900	14509138	1852	1854	1854	1839	3925
605	20241112	090800	7277279	1870	1870	1870	1870	1
606	20241112	090700	7275409	1859	1859	1859	1859	0
607	20241112	090600	7275409	1859	1859	1859	1859	1
608	20241112	090500	7273550	1873	1873	1873	1873	107
609	20241112	090400	7073139	1873	1864	1873	1864	27
610	20241112	090300	7022577	1873	1873	1873	1873	0
611	20241112	090200	7022577	1873	1873	1873	1873	121
612	20241112	090100	6795944	1869	1884	1884	1869	2800
613	20241112	090000	1555632	1872	1872	1872	1872	831