KissMeData/090410/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195700	670024108	1560	1560	1560	1560	12115
3	20241112	195600	670024108	1560	1560	1560	1560	0
4	20241112	195500	670024108	1560	1560	1560	1560	0
5	20241112	195400	670024108	1560	1560	1560	1560	0
6	20241112	195300	670024108	1560	1560	1560	1560	0
7	20241112	195200	670024108	1560	1560	1560	1560	0
8	20241112	195100	670024108	1560	1560	1560	1560	0
9	20241112	195000	670024108	1560	1560	1560	1560	0
10	20241112	194900	670024108	1560	1560	1560	1560	0
11	20241112	194800	670024108	1560	1560	1560	1560	0
12	20241112	194700	670024108	1560	1560	1560	1560	0
13	20241112	194600	670024108	1560	1560	1560	1560	0
14	20241112	194500	670024108	1560	1560	1560	1560	0
15	20241112	194400	670024108	1560	1560	1560	1560	0
16	20241112	194300	670024108	1560	1560	1560	1560	0
17	20241112	194200	670024108	1560	1560	1560	1560	0
18	20241112	194100	670024108	1560	1560	1560	1560	0
19	20241112	194000	670024108	1560	1560	1560	1560	0
20	20241112	193900	670024108	1560	1560	1560	1560	0
21	20241112	193800	670024108	1560	1560	1560	1560	0
22	20241112	193700	670024108	1560	1560	1560	1560	0
23	20241112	193600	670024108	1560	1560	1560	1560	0
24	20241112	193500	670024108	1560	1560	1560	1560	0
25	20241112	193400	670024108	1560	1560	1560	1560	0
26	20241112	193300	670024108	1560	1560	1560	1560	0
27	20241112	193200	670024108	1560	1560	1560	1560	0
28	20241112	193100	670024108	1560	1560	1560	1560	0
29	20241112	193000	670024108	1560	1560	1560	1560	0
30	20241112	192900	670024108	1560	1560	1560	1560	0
31	20241112	192800	670024108	1560	1560	1560	1560	0
32	20241112	192700	670024108	1560	1560	1560	1560	12115
33	20241112	192600	670024108	1560	1560	1560	1560	0
34	20241112	192500	670024108	1560	1560	1560	1560	0
35	20241112	192400	670024108	1560	1560	1560	1560	0
36	20241112	192300	670024108	1560	1560	1560	1560	0
37	20241112	192200	670024108	1560	1560	1560	1560	0
38	20241112	192100	670024108	1560	1560	1560	1560	0
39	20241112	192000	670024108	1560	1560	1560	1560	0
40	20241112	191900	670024108	1560	1560	1560	1560	0
41	20241112	191800	670024108	1560	1560	1560	1560	0
42	20241112	191700	670024108	1560	1560	1560	1560	0
43	20241112	191600	670024108	1560	1560	1560	1560	0
44	20241112	191500	670024108	1560	1560	1560	1560	0
45	20241112	191400	670024108	1560	1560	1560	1560	0
46	20241112	191300	670024108	1560	1560	1560	1560	0
47	20241112	191200	670024108	1560	1560	1560	1560	0
48	20241112	191100	670024108	1560	1560	1560	1560	0
49	20241112	191000	670024108	1560	1560	1560	1560	0
50	20241112	190900	670024108	1560	1560	1560	1560	0
51	20241112	190800	670024108	1560	1560	1560	1560	0
52	20241112	190700	670024108	1560	1560	1560	1560	0
53	20241112	190600	670024108	1560	1560	1560	1560	0
54	20241112	190500	670024108	1560	1560	1560	1560	0
55	20241112	190400	670024108	1560	1560	1560	1560	0
56	20241112	190300	670024108	1560	1560	1560	1560	0
57	20241112	190200	670024108	1560	1560	1560	1560	0
58	20241112	190100	670024108	1560	1560	1560	1560	0
59	20241112	190000	670024108	1560	1560	1560	1560	0
60	20241112	185900	670024108	1560	1560	1560	1560	0
61	20241112	185800	670024108	1560	1560	1560	1560	0
62	20241112	185700	670024108	1560	1560	1560	1560	12115
63	20241112	185600	670024108	1560	1560	1560	1560	0
64	20241112	185500	670024108	1560	1560	1560	1560	0
65	20241112	185400	670024108	1560	1560	1560	1560	0
66	20241112	185300	670024108	1560	1560	1560	1560	0
67	20241112	185200	670024108	1560	1560	1560	1560	0
68	20241112	185100	670024108	1560	1560	1560	1560	0
69	20241112	185000	670024108	1560	1560	1560	1560	0
70	20241112	184900	670024108	1560	1560	1560	1560	0
71	20241112	184800	670024108	1560	1560	1560	1560	0
72	20241112	184700	670024108	1560	1560	1560	1560	0
73	20241112	184600	670024108	1560	1560	1560	1560	0
74	20241112	184500	670024108	1560	1560	1560	1560	0
75	20241112	184400	670024108	1560	1560	1560	1560	0
76	20241112	184300	670024108	1560	1560	1560	1560	0
77	20241112	184200	670024108	1560	1560	1560	1560	0
78	20241112	184100	670024108	1560	1560	1560	1560	0
79	20241112	184000	670024108	1560	1560	1560	1560	0
80	20241112	183900	670024108	1560	1560	1560	1560	0
81	20241112	183800	670024108	1560	1560	1560	1560	0
82	20241112	183700	670024108	1560	1560	1560	1560	0
83	20241112	183600	670024108	1560	1560	1560	1560	0
84	20241112	183500	670024108	1560	1560	1560	1560	0
85	20241112	183400	670024108	1560	1560	1560	1560	0
86	20241112	183300	670024108	1560	1560	1560	1560	0
87	20241112	183200	670024108	1560	1560	1560	1560	0
88	20241112	183100	670024108	1560	1560	1560	1560	0
89	20241112	183000	670024108	1560	1560	1560	1560	0
90	20241112	182900	670024108	1560	1560	1560	1560	0
91	20241112	182800	670024108	1560	1560	1560	1560	0
92	20241112	182700	670024108	1560	1560	1560	1560	12115
93	20241112	182600	670024108	1560	1560	1560	1560	0
94	20241112	182500	670024108	1560	1560	1560	1560	0
95	20241112	182400	670024108	1560	1560	1560	1560	0
96	20241112	182300	670024108	1560	1560	1560	1560	0
97	20241112	182200	670024108	1560	1560	1560	1560	0
98	20241112	182100	670024108	1560	1560	1560	1560	0
99	20241112	182000	670024108	1560	1560	1560	1560	0
100	20241112	181900	670024108	1560	1560	1560	1560	0
101	20241112	181800	670024108	1560	1560	1560	1560	0
102	20241112	181700	670024108	1560	1560	1560	1560	0
103	20241112	181600	670024108	1560	1560	1560	1560	0
104	20241112	181500	670024108	1560	1560	1560	1560	0
105	20241112	181400	670024108	1560	1560	1560	1560	0
106	20241112	181300	670024108	1560	1560	1560	1560	0
107	20241112	181200	670024108	1560	1560	1560	1560	0
108	20241112	181100	670024108	1560	1560	1560	1560	0
109	20241112	181000	670024108	1560	1560	1560	1560	0
110	20241112	180900	670024108	1560	1560	1560	1560	0
111	20241112	180800	670024108	1560	1560	1560	1560	0
112	20241112	180700	670024108	1560	1560	1560	1560	0
113	20241112	180600	670024108	1560	1560	1560	1560	0
114	20241112	180500	670024108	1560	1560	1560	1560	0
115	20241112	180400	670024108	1560	1560	1560	1560	0
116	20241112	180300	670024108	1560	1560	1560	1560	0
117	20241112	180200	670024108	1560	1560	1560	1560	0
118	20241112	180100	670024108	1560	1560	1560	1560	0
119	20241112	180000	670024108	1560	1560	1560	1560	0
120	20241112	175900	670024108	1560	1560	1560	1560	0
121	20241112	175800	670024108	1560	1560	1560	1560	0
122	20241112	175700	670024108	1560	1560	1560	1560	12115
123	20241112	175600	670024108	1560	1560	1560	1560	0
124	20241112	175500	670024108	1560	1560	1560	1560	0
125	20241112	175400	670024108	1560	1560	1560	1560	0
126	20241112	175300	670024108	1560	1560	1560	1560	0
127	20241112	175200	670024108	1560	1560	1560	1560	0
128	20241112	175100	670024108	1560	1560	1560	1560	0
129	20241112	175000	670024108	1560	1560	1560	1560	0
130	20241112	174900	670024108	1560	1560	1560	1560	0
131	20241112	174800	670024108	1560	1560	1560	1560	0
132	20241112	174700	670024108	1560	1560	1560	1560	0
133	20241112	174600	670024108	1560	1560	1560	1560	0
134	20241112	174500	670024108	1560	1560	1560	1560	0
135	20241112	174400	670024108	1560	1560	1560	1560	0
136	20241112	174300	670024108	1560	1560	1560	1560	0
137	20241112	174200	670024108	1560	1560	1560	1560	0
138	20241112	174100	670024108	1560	1560	1560	1560	0
139	20241112	174000	670024108	1560	1560	1560	1560	0
140	20241112	173900	670024108	1560	1560	1560	1560	0
141	20241112	173800	670024108	1560	1560	1560	1560	0
142	20241112	173700	670024108	1560	1560	1560	1560	0
143	20241112	173600	670024108	1560	1560	1560	1560	0
144	20241112	173500	670024108	1560	1560	1560	1560	0
145	20241112	173400	670024108	1560	1560	1560	1560	0
146	20241112	173300	670024108	1560	1560	1560	1560	0
147	20241112	173200	670024108	1560	1560	1560	1560	0
148	20241112	173100	670024108	1560	1560	1560	1560	0
149	20241112	173000	670024108	1560	1560	1560	1560	0
150	20241112	172900	670024108	1560	1560	1560	1560	0
151	20241112	172800	670024108	1560	1560	1560	1560	0
152	20241112	172700	670024108	1560	1560	1560	1560	12115
153	20241112	172600	670024108	1560	1560	1560	1560	0
154	20241112	172500	670024108	1560	1560	1560	1560	0
155	20241112	172400	670024108	1560	1560	1560	1560	0
156	20241112	172300	670024108	1560	1560	1560	1560	0
157	20241112	172200	670024108	1560	1560	1560	1560	0
158	20241112	172100	670024108	1560	1560	1560	1560	0
159	20241112	172000	670024108	1560	1560	1560	1560	0
160	20241112	171900	670024108	1560	1560	1560	1560	0
161	20241112	171800	670024108	1560	1560	1560	1560	0
162	20241112	171700	670024108	1560	1560	1560	1560	0
163	20241112	171600	670024108	1560	1560	1560	1560	0
164	20241112	171500	670024108	1560	1560	1560	1560	0
165	20241112	171400	670024108	1560	1560	1560	1560	0
166	20241112	171300	670024108	1560	1560	1560	1560	0
167	20241112	171200	670024108	1560	1560	1560	1560	0
168	20241112	171100	670024108	1560	1560	1560	1560	0
169	20241112	171000	670024108	1560	1560	1560	1560	0
170	20241112	170900	670024108	1560	1560	1560	1560	0
171	20241112	170800	670024108	1560	1560	1560	1560	0
172	20241112	170700	670024108	1560	1560	1560	1560	0
173	20241112	170600	670024108	1560	1560	1560	1560	0
174	20241112	170500	670024108	1560	1560	1560	1560	0
175	20241112	170400	670024108	1560	1560	1560	1560	0
176	20241112	170300	670024108	1560	1560	1560	1560	0
177	20241112	170200	670024108	1560	1560	1560	1560	0
178	20241112	170100	670024108	1560	1560	1560	1560	0
179	20241112	170000	670024108	1560	1560	1560	1560	0
180	20241112	165900	670024108	1560	1560	1560	1560	0
181	20241112	165800	670024108	1560	1560	1560	1560	0
182	20241112	165700	670024108	1560	1560	1560	1560	12115
183	20241112	165600	670024108	1560	1560	1560	1560	0
184	20241112	165500	670024108	1560	1560	1560	1560	0
185	20241112	165400	670024108	1560	1560	1560	1560	0
186	20241112	165300	670024108	1560	1560	1560	1560	0
187	20241112	165200	670024108	1560	1560	1560	1560	0
188	20241112	165100	670024108	1560	1560	1560	1560	0
189	20241112	165000	670024108	1560	1560	1560	1560	0
190	20241112	164900	670024108	1560	1560	1560	1560	0
191	20241112	164800	670024108	1560	1560	1560	1560	0
192	20241112	164700	670024108	1560	1560	1560	1560	0
193	20241112	164600	670024108	1560	1560	1560	1560	0
194	20241112	164500	670024108	1560	1560	1560	1560	0
195	20241112	164400	670024108	1560	1560	1560	1560	0
196	20241112	164300	670024108	1560	1560	1560	1560	0
197	20241112	164200	670024108	1560	1560	1560	1560	0
198	20241112	164100	670024108	1560	1560	1560	1560	0
199	20241112	164000	670024108	1560	1560	1560	1560	0
200	20241112	163900	670024108	1560	1560	1560	1560	0
201	20241112	163800	670024108	1560	1560	1560	1560	0
202	20241112	163700	670024108	1560	1560	1560	1560	0
203	20241112	163600	670024108	1560	1560	1560	1560	0
204	20241112	163500	670024108	1560	1560	1560	1560	0
205	20241112	163400	670024108	1560	1560	1560	1560	0
206	20241112	163300	670024108	1560	1560	1560	1560	0
207	20241112	163200	670024108	1560	1560	1560	1560	0
208	20241112	163100	670024108	1560	1560	1560	1560	0
209	20241112	163000	670024108	1560	1560	1560	1560	0
210	20241112	162900	670024108	1560	1560	1560	1560	0
211	20241112	162800	670024108	1560	1560	1560	1560	0
212	20241112	162700	670024108	1560	1560	1560	1560	12115
213	20241112	162600	670024108	1560	1560	1560	1560	0
214	20241112	162500	670024108	1560	1560	1560	1560	0
215	20241112	162400	670024108	1560	1560	1560	1560	0
216	20241112	162300	670024108	1560	1560	1560	1560	0
217	20241112	162200	670024108	1560	1560	1560	1560	0
218	20241112	162100	670024108	1560	1560	1560	1560	0
219	20241112	162000	670024108	1560	1560	1560	1560	0
220	20241112	161900	670024108	1560	1560	1560	1560	0
221	20241112	161800	670024108	1560	1560	1560	1560	0
222	20241112	161700	670024108	1560	1560	1560	1560	0
223	20241112	161600	670024108	1560	1560	1560	1560	0
224	20241112	161500	670024108	1560	1560	1560	1560	0
225	20241112	161400	670024108	1560	1560	1560	1560	0
226	20241112	161300	670024108	1560	1560	1560	1560	0
227	20241112	161200	670024108	1560	1560	1560	1560	0
228	20241112	161100	670024108	1560	1560	1560	1560	0
229	20241112	161000	670024108	1560	1560	1560	1560	0
230	20241112	160900	670024108	1560	1560	1560	1560	0
231	20241112	160800	670024108	1560	1560	1560	1560	0
232	20241112	160700	670024108	1560	1560	1560	1560	0
233	20241112	160600	670024108	1560	1560	1560	1560	0
234	20241112	160500	670024108	1560	1560	1560	1560	0
235	20241112	160400	670024108	1560	1560	1560	1560	0
236	20241112	160300	670024108	1560	1560	1560	1560	0
237	20241112	160200	670024108	1560	1560	1560	1560	0
238	20241112	160100	670024108	1560	1560	1560	1560	0
239	20241112	160000	670024108	1560	1560	1560	1560	0
240	20241112	155900	670024108	1560	1560	1560	1560	0
241	20241112	155800	670024108	1560	1560	1560	1560	0
242	20241112	155700	670024108	1560	1560	1560	1560	12115
243	20241112	155600	670024108	1560	1560	1560	1560	0
244	20241112	155500	670024108	1560	1560	1560	1560	0
245	20241112	155400	670024108	1560	1560	1560	1560	0
246	20241112	155300	670024108	1560	1560	1560	1560	0
247	20241112	155200	670024108	1560	1560	1560	1560	0
248	20241112	155100	670024108	1560	1560	1560	1560	0
249	20241112	155000	670024108	1560	1560	1560	1560	0
250	20241112	154900	670024108	1560	1560	1560	1560	0
251	20241112	154800	670024108	1560	1560	1560	1560	0
252	20241112	154700	670024108	1560	1560	1560	1560	0
253	20241112	154600	670024108	1560	1560	1560	1560	0
254	20241112	154500	670024108	1560	1560	1560	1560	0
255	20241112	154400	670024108	1560	1560	1560	1560	0
256	20241112	154300	670024108	1560	1560	1560	1560	0
257	20241112	154200	670024108	1560	1560	1560	1560	0
258	20241112	154100	670024108	1560	1560	1560	1560	0
259	20241112	154000	670024108	1560	1560	1560	1560	0
260	20241112	153900	670024108	1560	1560	1560	1560	0
261	20241112	153800	670024108	1560	1560	1560	1560	0
262	20241112	153700	670024108	1560	1560	1560	1560	0
263	20241112	153600	670024108	1560	1560	1560	1560	0
264	20241112	153500	670024108	1560	1560	1560	1560	0
265	20241112	153400	670024108	1560	1560	1560	1560	0
266	20241112	153300	670024108	1560	1560	1560	1560	0
267	20241112	153200	670024108	1560	1560	1560	1560	0
268	20241112	153100	670024108	1560	1560	1560	1560	0
269	20241112	153000	670024108	1560	1560	1560	1560	12115
270	20241112	152900	651124708	1553	1553	1553	1553	0
271	20241112	152800	651124708	1553	1553	1553	1553	0
272	20241112	152700	651124708	1553	1553	1553	1553	0
273	20241112	152600	651124708	1553	1553	1553	1553	0
274	20241112	152500	651124708	1553	1553	1553	1553	0
275	20241112	152400	651124708	1553	1553	1553	1553	0
276	20241112	152300	651124708	1553	1553	1553	1553	0
277	20241112	152200	651124708	1553	1553	1553	1553	0
278	20241112	152100	651124708	1553	1553	1553	1553	0
279	20241112	152000	651124708	1553	1553	1553	1553	0
280	20241112	151900	651124708	1553	1552	1553	1538	1254
281	20241112	151800	649179224	1538	1546	1556	1538	2887
282	20241112	151700	644720182	1546	1556	1556	1546	83
283	20241112	151600	644591834	1556	1556	1556	1556	0
284	20241112	151500	644591834	1556	1556	1556	1556	0
285	20241112	151400	644591834	1556	1544	1556	1544	13
286	20241112	151300	644571738	1556	1556	1556	1556	0
287	20241112	151200	644571738	1556	1544	1556	1544	1782
288	20241112	151100	641818623	1544	1544	1544	1544	0
289	20241112	151000	641818623	1544	1544	1544	1544	0
290	20241112	150900	641818623	1544	1544	1544	1544	0
291	20241112	150800	641818623	1544	1538	1544	1538	23
292	20241112	150700	641783243	1545	1545	1545	1545	0
293	20241112	150600	641783243	1545	1545	1545	1545	0
294	20241112	150500	641783243	1545	1545	1545	1545	0
295	20241112	150400	641783243	1545	1545	1545	1545	10
296	20241112	150300	641767793	1538	1538	1538	1538	0
297	20241112	150200	641767793	1538	1545	1545	1538	2
298	20241112	150100	641764710	1537	1537	1537	1537	0
299	20241112	150000	641764710	1537	1545	1545	1537	984
300	20241112	145900	640250734	1540	1540	1540	1540	0
301	20241112	145800	640250734	1540	1540	1540	1540	21
302	20241112	145700	640218394	1545	1545	1545	1545	0
303	20241112	145600	640218394	1545	1545	1545	1545	0
304	20241112	145500	640218394	1545	1545	1545	1545	0
305	20241112	145400	640218394	1545	1545	1545	1545	2
306	20241112	145300	640215304	1545	1545	1545	1545	1
307	20241112	145200	640213759	1545	1544	1545	1537	938
308	20241112	145100	638771676	1545	1545	1545	1545	1
309	20241112	145000	638770131	1544	1545	1545	1544	206
310	20241112	144900	638451908	1545	1545	1545	1545	500
311	20241112	144800	637679408	1545	1544	1545	1544	344
312	20241112	144700	637148021	1545	1545	1545	1545	0
313	20241112	144600	637148021	1545	1545	1545	1545	0
314	20241112	144500	637148021	1545	1545	1545	1545	0
315	20241112	144400	637148021	1545	1545	1545	1545	100
316	20241112	144300	636993521	1546	1546	1546	1546	0
317	20241112	144200	636993521	1546	1546	1546	1546	1
318	20241112	144100	636991975	1537	1537	1537	1537	300
319	20241112	144000	636530875	1536	1536	1536	1536	0
320	20241112	143900	636530875	1536	1536	1536	1536	0
321	20241112	143800	636530875	1536	1536	1536	1536	0
322	20241112	143700	636530875	1536	1536	1536	1536	27
323	20241112	143600	636489403	1536	1536	1536	1536	2129
324	20241112	143500	633219259	1536	1540	1540	1536	719
325	20241112	143400	632114583	1540	1540	1540	1540	50
326	20241112	143300	632037583	1547	1547	1547	1547	0
327	20241112	143200	632037583	1547	1536	1547	1536	656
328	20241112	143100	631029571	1549	1540	1549	1536	4207
329	20241112	143000	624567086	1539	1541	1541	1539	3736
330	20241112	142900	618814652	1541	1544	1544	1541	819
331	20241112	142800	617552088	1545	1545	1545	1545	59
332	20241112	142700	617460933	1545	1545	1545	1545	0
333	20241112	142600	617460933	1545	1545	1545	1545	0
334	20241112	142500	617460933	1545	1545	1545	1545	100
335	20241112	142400	617306433	1545	1545	1545	1545	0
336	20241112	142300	617306433	1545	1545	1545	1545	0
337	20241112	142200	617306433	1545	1545	1545	1545	117
338	20241112	142100	617125668	1552	1552	1552	1552	50
339	20241112	142000	617048068	1552	1552	1552	1552	10
340	20241112	141900	617032548	1545	1545	1545	1545	200
341	20241112	141800	616723548	1545	1545	1545	1545	0
342	20241112	141700	616723548	1545	1545	1545	1545	0
343	20241112	141600	616723548	1545	1545	1545	1545	837
344	20241112	141500	615430383	1545	1545	1545	1545	1
345	20241112	141400	615428838	1545	1545	1545	1545	1000
346	20241112	141300	613883838	1545	1545	1545	1545	0
347	20241112	141200	613883838	1545	1547	1547	1545	601
348	20241112	141100	612955129	1554	1554	1554	1554	0
349	20241112	141000	612955129	1554	1554	1554	1554	1
350	20241112	140900	612953575	1547	1547	1547	1547	0
351	20241112	140800	612953575	1547	1547	1547	1547	50
352	20241112	140700	612876225	1554	1554	1554	1554	20
353	20241112	140600	612845145	1555	1555	1555	1555	1
354	20241112	140500	612843590	1547	1547	1547	1547	0
355	20241112	140400	612843590	1547	1547	1547	1547	1000
356	20241112	140300	611296590	1547	1547	1547	1547	177
357	20241112	140200	611022771	1547	1550	1550	1547	2130
358	20241112	140100	607727447	1554	1554	1554	1554	0
359	20241112	140000	607727447	1554	1554	1554	1554	0
360	20241112	135900	607727447	1554	1554	1554	1554	1005
361	20241112	135800	606165677	1554	1554	1554	1554	0
362	20241112	135700	606165677	1554	1554	1554	1554	0
363	20241112	135600	606165677	1554	1554	1554	1554	0
364	20241112	135500	606165677	1554	1553	1554	1553	33
365	20241112	135400	606114403	1554	1554	1554	1554	0
366	20241112	135300	606114403	1554	1554	1554	1554	0
367	20241112	135200	606114403	1554	1554	1554	1554	0
368	20241112	135100	606114403	1554	1554	1554	1554	100
369	20241112	135000	605959003	1556	1552	1556	1552	2
370	20241112	134900	605955895	1548	1548	1548	1548	1
371	20241112	134800	605954347	1548	1548	1548	1548	0
372	20241112	134700	605954347	1548	1548	1548	1548	100
373	20241112	134600	605799547	1548	1548	1548	1548	1000
374	20241112	134500	604251547	1548	1548	1548	1548	0
375	20241112	134400	604251547	1548	1548	1548	1548	933
376	20241112	134300	602807263	1548	1550	1550	1548	493
377	20241112	134200	602043589	1550	1550	1550	1550	0
378	20241112	134100	602043589	1550	1550	1550	1550	1
379	20241112	134000	602042039	1550	1551	1551	1550	3878
380	20241112	133900	596030207	1551	1551	1551	1551	0
381	20241112	133800	596030207	1551	1551	1551	1551	0
382	20241112	133700	596030207	1551	1552	1552	1551	330
383	20241112	133600	595518135	1552	1552	1552	1552	0
384	20241112	133500	595518135	1552	1555	1555	1552	2068
385	20241112	133400	592308084	1555	1555	1555	1555	0
386	20241112	133300	592308084	1555	1552	1555	1552	63
387	20241112	133200	592210303	1556	1556	1556	1556	7
388	20241112	133100	592199411	1552	1552	1552	1552	0
389	20241112	133000	592199411	1552	1554	1554	1552	449
390	20241112	132900	591502561	1557	1557	1557	1557	1
391	20241112	132800	591501004	1556	1557	1557	1556	2
392	20241112	132700	591497891	1552	1552	1552	1552	11
393	20241112	132600	591480819	1552	1552	1552	1552	91
394	20241112	132500	591339587	1551	1551	1551	1551	1
395	20241112	132400	591338036	1560	1560	1560	1560	1
396	20241112	132300	591336476	1549	1549	1549	1549	0
397	20241112	132200	591336476	1549	1550	1550	1549	3161
398	20241112	132100	586438952	1560	1550	1560	1550	218
399	20241112	132000	586100506	1548	1548	1548	1548	0
400	20241112	131900	586100506	1548	1558	1560	1548	7701
401	20241112	131800	574143354	1558	1559	1559	1558	259
402	20241112	131700	573739778	1559	1562	1562	1559	7202
403	20241112	131600	562499644	1563	1560	1563	1560	1003
404	20241112	131500	560932958	1563	1563	1563	1560	322
405	20241112	131400	560430418	1562	1562	1562	1562	0
406	20241112	131300	560430418	1562	1562	1562	1562	0
407	20241112	131200	560430418	1562	1563	1563	1562	1531
408	20241112	131100	558037617	1564	1567	1567	1564	2318
409	20241112	131000	554411755	1567	1567	1568	1563	2145
410	20241112	130900	551056937	1562	1575	1575	1562	12361
411	20241112	130800	531680193	1577	1582	1582	1575	11799
412	20241112	130700	513072439	1584	1584	1584	1584	0
413	20241112	130600	513072439	1584	1584	1584	1584	12
414	20241112	130500	513053431	1586	1586	1586	1586	10
415	20241112	130400	513037571	1583	1583	1583	1583	496
416	20241112	130300	512252403	1585	1585	1585	1585	983
417	20241112	130200	510694348	1585	1585	1585	1585	1000
418	20241112	130100	509109348	1583	1585	1585	1583	444
419	20241112	130000	508405808	1585	1585	1585	1585	0
420	20241112	125900	508405808	1585	1590	1590	1585	2
421	20241112	125800	508402633	1585	1585	1585	1585	955
422	20241112	125700	506888958	1590	1590	1590	1590	20
423	20241112	125600	506857158	1590	1589	1590	1589	297
424	20241112	125500	506384988	1590	1590	1590	1590	0
425	20241112	125400	506384988	1590	1590	1590	1590	0
426	20241112	125300	506384988	1590	1585	1590	1585	1107
427	20241112	125200	504630343	1585	1586	1586	1585	1591
428	20241112	125100	502108569	1586	1592	1592	1586	724
429	20241112	125000	500960293	1593	1588	1593	1588	208
430	20241112	124900	500629364	1589	1592	1592	1589	4080
431	20241112	124800	494138613	1595	1595	1595	1595	0
432	20241112	124700	494138613	1595	1592	1595	1592	166
433	20241112	124600	493873903	1597	1597	1597	1597	7
434	20241112	124500	493862724	1596	1594	1596	1594	343
435	20241112	124400	493315516	1594	1594	1594	1594	0
436	20241112	124300	493315516	1594	1594	1594	1594	390
437	20241112	124200	492693856	1594	1594	1594	1594	0
438	20241112	124100	492693856	1594	1597	1597	1594	2389
439	20241112	124000	488883687	1597	1598	1599	1597	2103
440	20241112	123900	485523076	1597	1597	1597	1597	1250
441	20241112	123800	483526826	1600	1601	1602	1600	1514
442	20241112	123700	481103424	1600	1599	1602	1599	3154
443	20241112	123600	476055084	1600	1600	1603	1596	32
444	20241112	123500	476003885	1600	1595	1604	1595	429
445	20241112	123400	475318715	1604	1599	1604	1594	37601
446	20241112	123300	415150864	1594	1592	1599	1592	10326
447	20241112	123200	398674685	1592	1590	1592	1590	7000
448	20241112	123100	387538116	1589	1587	1589	1583	7964
449	20241112	123000	374893650	1587	1587	1587	1587	0
450	20241112	122900	374893650	1587	1588	1588	1587	7875
451	20241112	122800	362395593	1590	1588	1590	1588	196
452	20241112	122700	362084121	1589	1589	1589	1589	500
453	20241112	122600	361289621	1589	1589	1589	1588	1435
454	20241112	122500	359009510	1589	1588	1589	1588	2228
455	20241112	122400	355470114	1588	1587	1588	1587	401
456	20241112	122300	354833726	1588	1585	1588	1585	2258
457	20241112	122200	351251528	1585	1582	1585	1581	3255
458	20241112	122100	346095852	1583	1582	1583	1582	154
459	20241112	122000	345852074	1583	1583	1583	1582	91
460	20241112	121900	345708022	1583	1583	1583	1583	509
461	20241112	121800	344902275	1583	1583	1583	1583	5
462	20241112	121700	344894360	1583	1583	1583	1583	459
463	20241112	121600	344167763	1583	1586	1586	1583	591
464	20241112	121500	343232170	1586	1584	1586	1584	50
465	20241112	121400	343152940	1582	1589	1589	1582	4003
466	20241112	121300	336792180	1589	1584	1589	1584	3602
467	20241112	121200	331079960	1582	1583	1583	1582	2803
468	20241112	121100	326643614	1580	1580	1580	1580	0
469	20241112	121000	326643614	1580	1582	1582	1580	518
470	20241112	120900	325824802	1582	1583	1583	1582	660
471	20241112	120800	324780132	1583	1582	1583	1582	2000
472	20241112	120700	321614142	1583	1580	1583	1580	1939
473	20241112	120600	318547090	1583	1583	1583	1583	0
474	20241112	120500	318547090	1583	1583	1583	1583	1
475	20241112	120400	318545507	1583	1583	1583	1583	0
476	20241112	120300	318545507	1583	1583	1583	1583	0
477	20241112	120200	318545507	1583	1583	1583	1583	0
478	20241112	120100	318545507	1583	1577	1583	1577	48
479	20241112	120000	318469723	1578	1578	1578	1578	20
480	20241112	115900	318438163	1578	1578	1578	1578	0
481	20241112	115800	318438163	1578	1580	1580	1578	409
482	20241112	115700	317792653	1580	1580	1580	1580	0
483	20241112	115600	317792653	1580	1580	1580	1580	1
484	20241112	115500	317791073	1584	1584	1584	1584	64
485	20241112	115400	317689697	1585	1585	1585	1585	0
486	20241112	115300	317689697	1585	1585	1585	1585	0
487	20241112	115200	317689697	1585	1589	1590	1585	243
488	20241112	115100	317303340	1584	1590	1590	1584	6
489	20241112	115000	317293830	1584	1590	1590	1584	963
490	20241112	114900	315768432	1584	1590	1590	1584	3206
491	20241112	114800	310687008	1590	1585	1590	1585	1320
492	20241112	114700	308589599	1585	1584	1585	1584	68
493	20241112	114600	308481877	1584	1584	1584	1584	0
494	20241112	114500	308481877	1584	1580	1584	1580	3178
495	20241112	114400	303455119	1580	1580	1580	1580	50
496	20241112	114300	303376119	1582	1582	1582	1582	320
497	20241112	114200	302869879	1580	1580	1580	1580	0
498	20241112	114100	302869879	1580	1578	1580	1578	61
499	20241112	114000	302773561	1573	1573	1573	1573	0
500	20241112	113900	302773561	1573	1573	1573	1573	500
501	20241112	113800	301987061	1573	1573	1573	1573	1010
502	20241112	113700	300398331	1573	1573	1573	1573	900
503	20241112	113600	298982631	1572	1572	1573	1572	1189
504	20241112	113500	297113205	1572	1572	1572	1572	0
505	20241112	113400	297113205	1572	1575	1575	1572	6200
506	20241112	113300	287362774	1579	1575	1579	1575	1014
507	20241112	113200	285765704	1575	1575	1575	1575	878
508	20241112	113100	284382854	1572	1572	1572	1572	0
509	20241112	113000	284382854	1572	1582	1582	1572	13974
510	20241112	112900	262405085	1590	1590	1590	1590	1
511	20241112	112800	262403495	1580	1582	1582	1580	1944
512	20241112	112700	259329717	1582	1582	1582	1582	5062
513	20241112	112600	251321633	1582	1582	1582	1582	640
514	20241112	112500	250309153	1594	1590	1595	1580	12283
515	20241112	112400	230743793	1591	1583	1591	1582	4882
516	20241112	112300	222996148	1585	1588	1592	1585	13081
517	20241112	112200	202220535	1588	1577	1588	1577	5603
518	20241112	112100	193352816	1577	1575	1577	1575	4529
519	20241112	112000	186214678	1575	1575	1575	1570	413
520	20241112	111900	185564678	1575	1569	1575	1569	231
521	20241112	111800	185202233	1569	1568	1569	1568	774
522	20241112	111700	183988327	1569	1568	1569	1568	142
523	20241112	111600	183765533	1569	1569	1569	1569	1
524	20241112	111500	183763964	1569	1575	1575	1569	820
525	20241112	111400	182477149	1570	1570	1570	1570	63
526	20241112	111300	182378239	1574	1571	1574	1571	1140
527	20241112	111200	180585496	1571	1571	1571	1571	697
528	20241112	111100	179490509	1571	1571	1571	1571	0
529	20241112	111000	179490509	1571	1570	1571	1570	358
530	20241112	110900	178928393	1571	1571	1571	1571	939
531	20241112	110800	177453224	1571	1571	1571	1571	0
532	20241112	110700	177453224	1571	1572	1572	1571	915
533	20241112	110600	176015359	1573	1573	1573	1573	688
534	20241112	110500	174933135	1574	1574	1574	1574	146
535	20241112	110400	174703331	1575	1575	1575	1575	1239
536	20241112	110300	172751906	1576	1576	1576	1576	634
537	20241112	110200	171752722	1576	1576	1576	1576	1053
538	20241112	110100	170093194	1574	1573	1575	1573	1293
539	20241112	110000	168056744	1575	1571	1575	1571	745
540	20241112	105900	166884509	1575	1575	1575	1575	202
541	20241112	105800	166566359	1575	1580	1580	1575	984
542	20241112	105700	165014059	1580	1570	1580	1570	3528
543	20241112	105600	159464977	1576	1576	1576	1576	0
544	20241112	105500	159464977	1576	1575	1576	1575	81
545	20241112	105400	159337351	1578	1578	1578	1578	3
546	20241112	105300	159332617	1578	1577	1578	1577	412
547	20241112	105200	158682892	1572	1573	1579	1572	1507
548	20241112	105100	156309687	1581	1573	1581	1573	539
549	20241112	105000	155461364	1573	1566	1573	1566	200
550	20241112	104900	155147674	1567	1567	1567	1567	1546
551	20241112	104800	152725092	1567	1585	1586	1567	2327
552	20241112	104700	149036980	1585	1562	1586	1562	8169
553	20241112	104600	136213419	1562	1560	1562	1560	307
554	20241112	104500	135733907	1560	1561	1561	1560	75
555	20241112	104400	135616847	1561	1561	1561	1561	200
556	20241112	104300	135304647	1564	1562	1564	1562	1006
557	20241112	104200	133731569	1561	1558	1561	1558	3105
558	20241112	104100	128884928	1555	1544	1555	1544	10062
559	20241112	104000	113295097	1544	1543	1544	1543	317
560	20241112	103900	112805965	1542	1542	1542	1542	102
561	20241112	103800	112648681	1542	1542	1542	1542	0
562	20241112	103700	112648681	1542	1542	1542	1542	1929
563	20241112	103600	109674163	1542	1542	1542	1542	1400
564	20241112	103500	107515363	1542	1542	1542	1542	0
565	20241112	103400	107515363	1542	1542	1542	1542	1
566	20241112	103300	107513821	1541	1541	1541	1541	609
567	20241112	103200	106575352	1542	1542	1542	1542	0
568	20241112	103100	106575352	1542	1542	1542	1542	0
569	20241112	103000	106575352	1542	1542	1542	1542	0
570	20241112	102900	106575352	1542	1542	1542	1542	14
571	20241112	102800	106553764	1542	1542	1542	1542	1
572	20241112	102700	106552222	1536	1536	1536	1536	12
573	20241112	102600	106533790	1542	1542	1542	1536	52
574	20241112	102500	106453612	1542	1542	1542	1542	0
575	20241112	102400	106453612	1542	1542	1542	1542	0
576	20241112	102300	106453612	1542	1542	1542	1542	7
577	20241112	102200	106442818	1542	1542	1542	1534	75
578	20241112	102100	106327688	1534	1534	1534	1534	30
579	20241112	102000	106281668	1542	1542	1542	1542	1
580	20241112	101900	106280126	1533	1538	1538	1533	3909
581	20241112	101800	100275003	1537	1537	1537	1537	50
582	20241112	101700	100198153	1541	1541	1541	1541	0
583	20241112	101600	100198153	1541	1538	1541	1537	793
584	20241112	101500	98978578	1542	1542	1542	1542	2
585	20241112	101400	98975494	1538	1538	1538	1538	65
586	20241112	101300	98875524	1542	1538	1542	1538	675
587	20241112	101200	97837366	1542	1542	1542	1542	1
588	20241112	101100	97835824	1537	1537	1537	1537	0
589	20241112	101000	97835824	1537	1537	1537	1537	0
590	20241112	100900	97835824	1537	1542	1542	1537	254
591	20241112	100800	97445414	1538	1539	1542	1538	1034
592	20241112	100700	95854184	1542	1542	1542	1539	66
593	20241112	100600	95752592	1543	1543	1543	1543	0
594	20241112	100500	95752592	1543	1543	1543	1543	1
595	20241112	100400	95751049	1540	1543	1543	1540	201
596	20241112	100300	95441506	1540	1540	1540	1540	0
597	20241112	100200	95441506	1540	1540	1540	1540	0
598	20241112	100100	95441506	1540	1540	1540	1540	13
599	20241112	100000	95421486	1543	1543	1543	1543	648
600	20241112	095900	94421622	1543	1543	1543	1543	0
601	20241112	095800	94421622	1543	1543	1543	1543	0
602	20241112	095700	94421622	1543	1543	1543	1543	0
603	20241112	095600	94421622	1543	1543	1543	1543	0
604	20241112	095500	94421622	1543	1543	1543	1543	351
605	20241112	095400	93880029	1537	1537	1537	1537	2000
606	20241112	095300	90806029	1543	1543	1543	1543	0
607	20241112	095200	90806029	1543	1543	1543	1543	2
608	20241112	095100	90802943	1543	1543	1543	1543	0
609	20241112	095000	90802943	1543	1543	1543	1543	0
610	20241112	094900	90802943	1543	1540	1543	1540	101
611	20241112	094800	90647400	1543	1538	1543	1538	101
612	20241112	094700	90492057	1538	1543	1543	1538	102
613	20241112	094600	90335171	1537	1537	1537	1537	65
614	20241112	094500	90235266	1543	1543	1543	1543	0
615	20241112	094400	90235266	1543	1543	1543	1543	1050
616	20241112	094300	88615116	1543	1543	1543	1543	24
617	20241112	094200	88578084	1543	1543	1543	1543	24
618	20241112	094100	88541052	1543	1542	1543	1542	636
619	20241112	094000	87559819	1542	1542	1542	1542	0
620	20241112	093900	87559819	1542	1536	1542	1536	495
621	20241112	093800	86799493	1543	1539	1543	1536	251
622	20241112	093700	86413566	1543	1540	1543	1539	837
623	20241112	093600	85125413	1544	1542	1544	1541	11
624	20241112	093500	85108455	1544	1544	1544	1544	24
625	20241112	093400	85071399	1539	1539	1539	1539	41
626	20241112	093300	85008300	1544	1544	1544	1544	1
627	20241112	093200	85006756	1535	1535	1535	1535	65
628	20241112	093100	84906981	1545	1545	1545	1545	0
629	20241112	093000	84906981	1545	1545	1545	1545	0
630	20241112	092900	84906981	1545	1545	1545	1544	31
631	20241112	092800	84859096	1545	1545	1545	1545	1
632	20241112	092700	84857551	1544	1542	1544	1540	51
633	20241112	092600	84778967	1544	1540	1544	1540	3412
634	20241112	092500	79524479	1540	1533	1540	1533	2
635	20241112	092400	79521406	1540	1541	1541	1533	1713
636	20241112	092300	76893483	1545	1540	1545	1540	115
637	20241112	092200	76716378	1540	1532	1540	1532	1515
638	20241112	092100	74395314	1532	1533	1533	1532	151
639	20241112	092000	74163961	1533	1533	1533	1533	713
640	20241112	091900	73070932	1533	1536	1536	1533	1263
641	20241112	091800	71131045	1533	1533	1533	1533	0
642	20241112	091700	71131045	1533	1533	1533	1533	1077
643	20241112	091600	69480004	1533	1533	1533	1533	250
644	20241112	091500	69096754	1533	1533	1533	1533	12063
645	20241112	091400	50604175	1538	1538	1538	1538	0
646	20241112	091300	50604175	1538	1538	1538	1538	100
647	20241112	091200	50450375	1539	1538	1539	1533	9654
648	20241112	091100	35648828	1538	1541	1541	1538	1590
649	20241112	091000	33200308	1541	1546	1557	1541	7259
650	20241112	090900	21991327	1546	1549	1549	1546	2765
651	20241112	090800	17714560	1560	1560	1560	1560	205
652	20241112	090700	17394760	1560	1550	1561	1548	5389
653	20241112	090600	9011946	1561	1560	1561	1560	2640
654	20241112	090500	4892046	1561	1561	1561	1550	1920
655	20241112	090400	1897796	1561	1561	1561	1549	90
656	20241112	090300	1757553	1561	1559	1561	1559	204
657	20241112	090200	1439511	1555	1559	1559	1555	2
658	20241112	090100	1436397	1543	1550	1550	1543	207
659	20241112	090000	1116961	1560	1560	1561	1560	716